Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 93.09 | 93.24 | 90.73 | 90.95 | 1,386,963 | -2.39(-2.56%) |
Sep 29, 2014 | 94.12 | 94.12 | 93.14 | 93.34 | 673,784 | -1.80(-1.89%) |
Sep 26, 2014 | 94.39 | 95.83 | 94.06 | 95.14 | 829,884 | +1.92(+2.06%) |
Sep 25, 2014 | 93.33 | 93.61 | 92.90 | 93.22 | 818,191 | -0.22(-0.24%) |
Sep 24, 2014 | 92.93 | 93.66 | 92.43 | 93.44 | 691,707 | +0.16(+0.17%) |
Sep 23, 2014 | 92.12 | 93.73 | 91.25 | 93.28 | 1,188,114 | +0.62(+0.67%) |
Sep 22, 2014 | 92.30 | 92.82 | 91.69 | 92.66 | 669,407 | -0.13(-0.14%) |
Sep 19, 2014 | 94.34 | 94.34 | 92.65 | 92.79 | 582,624 | -1.09(-1.16%) |
Sep 18, 2014 | 94.01 | 94.37 | 93.59 | 93.88 | 381,766 | -0.13(-0.14%) |
Sep 17, 2014 | 94.50 | 95.00 | 93.94 | 94.01 | 563,522 | -0.24(-0.25%) |
Sep 16, 2014 | 93.85 | 94.48 | 93.39 | 94.25 | 628,563 | +0.25(+0.27%) |
Sep 15, 2014 | 94.95 | 94.95 | 93.77 | 94.00 | 720,390 | -0.86(-0.91%) |
Sep 12, 2014 | 95.87 | 95.87 | 94.50 | 94.86 | 563,469 | -1.32(-1.37%) |
Sep 11, 2014 | 96.47 | 96.47 | 95.67 | 96.18 | 652,517 | -0.39(-0.40%) |
Sep 10, 2014 | 98.50 | 98.50 | 95.60 | 96.57 | 1,113,020 | -2.27(-2.30%) |
Sep 09, 2014 | 100.40 | 100.79 | 98.64 | 98.84 | 630,461 | -2.05(-2.03%) |
Sep 08, 2014 | 100.46 | 101.45 | 100.02 | 100.89 | 311,787 | -0.12(-0.12%) |
Sep 05, 2014 | 101.50 | 101.50 | 100.56 | 101.01 | 643,688 | -0.81(-0.80%) |
Sep 04, 2014 | 102.21 | 102.57 | 101.20 | 101.82 | 457,359 | +0.00(+0.00%) |
Sep 03, 2014 | 103.22 | 103.25 | 101.65 | 101.82 | 452,656 | -0.79(-0.77%) |
Sep 02, 2014 | 103.09 | 103.46 | 101.96 | 102.61 | 406,248 | -0.59(-0.57%) |
Aug 29, 2014 | 102.88 | 103.20 | 103.20 | 103.20 | 166,800 | +0.34(+0.33%) |
Aug 28, 2014 | 102.60 | 103.23 | 102.01 | 102.86 | 147,128 | -0.19(-0.18%) |
Aug 27, 2014 | 102.94 | 103.51 | 102.50 | 103.05 | 213,234 | +0.03(+0.03%) |
Aug 26, 2014 | 104.03 | 104.17 | 102.95 | 103.02 | 270,439 | -0.88(-0.85%) |
Aug 25, 2014 | 103.87 | 104.20 | 103.74 | 103.90 | 187,685 | +0.53(+0.51%) |
Aug 22, 2014 | 103.76 | 103.76 | 102.81 | 103.37 | 284,275 | -0.62(-0.60%) |
Aug 21, 2014 | 104.68 | 104.83 | 103.77 | 103.99 | 417,707 | -0.46(-0.44%) |
Aug 20, 2014 | 103.00 | 104.64 | 103.00 | 104.45 | 198,949 | +0.99(+0.96%) |
Aug 19, 2014 | 103.48 | 104.31 | 103.42 | 103.46 | 219,708 | +0.30(+0.29%) |
Aug 18, 2014 | 101.90 | 103.22 | 101.79 | 103.16 | 308,665 | +1.78(+1.76%) |
Aug 15, 2014 | 101.51 | 102.07 | 100.57 | 101.38 | 434,942 | -0.01(-0.01%) |
Aug 14, 2014 | 101.01 | 101.35 | 100.45 | 101.39 | 283,679 | +0.28(+0.28%) |
Aug 13, 2014 | 100.14 | 101.17 | 99.98 | 101.11 | 282,357 | +1.31(+1.31%) |
Aug 12, 2014 | 99.75 | 100.80 | 99.46 | 99.80 | 303,197 | -0.07(-0.07%) |
Aug 11, 2014 | 100.37 | 100.45 | 99.75 | 99.87 | 235,912 | +0.20(+0.20%) |
Aug 08, 2014 | 98.02 | 99.77 | 98.00 | 99.67 | 310,350 | +1.82(+1.86%) |
Aug 07, 2014 | 99.20 | 99.68 | 97.55 | 97.85 | 243,757 | -0.91(-0.92%) |
Aug 06, 2014 | 98.43 | 99.83 | 98.01 | 98.76 | 441,383 | -0.22(-0.22%) |
Aug 05, 2014 | 99.15 | 101.44 | 98.54 | 98.98 | 569,924 | -0.19(-0.19%) |
Aug 04, 2014 | 98.00 | 99.60 | 97.19 | 99.17 | 603,928 | +1.90(+1.95%) |
Aug 01, 2014 | 97.40 | 97.96 | 95.88 | 97.27 | 526,701 | -0.21(-0.22%) |
Jul 31, 2014 | 98.06 | 99.16 | 97.14 | 97.48 | 469,618 | -2.07(-2.08%) |
Jul 30, 2014 | 99.95 | 100.22 | 99.14 | 99.55 | 611,189 | -0.13(-0.13%) |
Jul 29, 2014 | 102.02 | 102.53 | 99.54 | 99.68 | 770,938 | -2.17(-2.13%) |
Jul 28, 2014 | 103.83 | 104.24 | 101.78 | 101.85 | 550,808 | -1.85(-1.78%) |
Jul 25, 2014 | 102.50 | 104.50 | 100.10 | 103.70 | 885,523 | -1.63(-1.55%) |
Jul 24, 2014 | 106.01 | 106.28 | 105.24 | 105.33 | 508,013 | -0.38(-0.36%) |
Jul 23, 2014 | 105.37 | 106.13 | 105.00 | 105.71 | 524,322 | +0.76(+0.72%) |
Jul 22, 2014 | 105.08 | 105.94 | 104.90 | 104.95 | 270,737 | +0.61(+0.58%) |
Jul 21, 2014 | 104.63 | 105.29 | 104.24 | 104.34 | 298,075 | -0.29(-0.28%) |
Jul 18, 2014 | 104.50 | 104.99 | 104.17 | 104.63 | 517,448 | -0.03(-0.03%) |
Jul 17, 2014 | 105.46 | 106.67 | 104.51 | 104.66 | 296,702 | -1.53(-1.44%) |
Jul 16, 2014 | 106.07 | 106.84 | 105.64 | 106.19 | 436,172 | +0.56(+0.53%) |
Jul 15, 2014 | 106.06 | 106.54 | 105.38 | 105.63 | 318,047 | -0.52(-0.49%) |
Jul 14, 2014 | 108.27 | 108.27 | 105.88 | 106.15 | 384,510 | +0.09(+0.08%) |
Jul 11, 2014 | 105.39 | 106.31 | 104.93 | 106.06 | 250,331 | +0.98(+0.93%) |
Jul 10, 2014 | 105.11 | 106.13 | 104.45 | 105.08 | 459,664 | -1.69(-1.58%) |
Jul 09, 2014 | 107.71 | 107.95 | 106.68 | 106.77 | 342,647 | -0.93(-0.86%) |
Jul 08, 2014 | 108.90 | 109.08 | 106.62 | 107.70 | 470,766 | -1.28(-1.17%) |
Jul 07, 2014 | 109.73 | 110.02 | 108.75 | 108.98 | 292,623 | -1.17(-1.06%) |
Jul 03, 2014 | 110.00 | 110.15 | 110.15 | 110.15 | 296,200 | +0.63(+0.58%) |
Jul 02, 2014 | 108.93 | 109.88 | 108.90 | 109.52 | 327,175 | +0.61(+0.56%) |