Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 126.20 | 126.70 | 122.10 | 123.50 | 7,270 | -2.30(-1.83%) |
Sep 29, 2014 | 119.60 | 126.00 | 118.50 | 125.80 | 13,814 | +2.70(+2.19%) |
Sep 26, 2014 | 117.90 | 123.90 | 115.40 | 123.10 | 10,880 | +5.10(+4.32%) |
Sep 25, 2014 | 117.80 | 119.70 | 115.14 | 118.00 | 9,685 | -0.60(-0.51%) |
Sep 24, 2014 | 120.20 | 120.63 | 116.30 | 118.60 | 5,941 | -1.30(-1.08%) |
Sep 23, 2014 | 115.90 | 121.90 | 115.90 | 119.90 | 19,841 | +3.90(+3.36%) |
Sep 22, 2014 | 115.80 | 118.60 | 111.10 | 116.00 | 12,624 | -1.10(-0.94%) |
Sep 19, 2014 | 120.90 | 120.90 | 114.10 | 117.10 | 11,985 | -3.80(-3.14%) |
Sep 18, 2014 | 121.80 | 121.80 | 117.80 | 120.90 | 7,430 | +0.90(+0.75%) |
Sep 17, 2014 | 121.20 | 124.90 | 119.10 | 120.00 | 12,906 | -1.70(-1.40%) |
Sep 16, 2014 | 117.00 | 122.30 | 115.90 | 121.70 | 16,954 | +5.80(+5.00%) |
Sep 15, 2014 | 128.80 | 129.10 | 113.51 | 115.90 | 36,760 | -13.40(-10.36%) |
Sep 12, 2014 | 132.50 | 134.74 | 128.20 | 129.30 | 14,679 | -3.10(-2.34%) |
Sep 11, 2014 | 132.00 | 133.80 | 128.00 | 132.40 | 10,433 | -1.00(-0.75%) |
Sep 10, 2014 | 129.70 | 134.90 | 127.33 | 133.40 | 19,199 | +4.40(+3.41%) |
Sep 09, 2014 | 130.60 | 134.10 | 126.70 | 129.00 | 19,852 | +0.90(+0.70%) |
Sep 08, 2014 | 123.00 | 129.00 | 122.10 | 128.10 | 18,634 | +6.10(+5.00%) |
Sep 05, 2014 | 122.80 | 122.80 | 120.20 | 122.00 | 9,288 | -0.80(-0.65%) |
Sep 04, 2014 | 121.90 | 125.50 | 121.50 | 122.80 | 16,723 | -0.60(-0.49%) |
Sep 03, 2014 | 126.50 | 129.50 | 119.50 | 123.40 | 27,508 | -1.70(-1.36%) |
Sep 02, 2014 | 118.50 | 125.10 | 117.28 | 125.10 | 31,919 | +8.20(+7.01%) |
Aug 29, 2014 | 116.50 | 116.90 | 116.90 | 116.90 | 3,760 | +0.40(+0.34%) |
Aug 28, 2014 | 118.70 | 118.80 | 115.40 | 116.50 | 7,007 | -2.20(-1.85%) |
Aug 27, 2014 | 118.10 | 119.40 | 113.60 | 118.70 | 15,127 | +1.20(+1.02%) |
Aug 26, 2014 | 120.00 | 121.90 | 116.00 | 117.50 | 52,749 | +4.30(+3.80%) |
Aug 25, 2014 | 114.70 | 115.50 | 111.90 | 113.20 | 26,495 | -0.50(-0.44%) |
Aug 22, 2014 | 109.00 | 115.80 | 109.00 | 113.70 | 33,100 | +5.10(+4.70%) |
Aug 21, 2014 | 108.00 | 109.40 | 106.90 | 108.60 | 6,068 | +1.20(+1.12%) |
Aug 20, 2014 | 110.50 | 110.50 | 106.30 | 107.40 | 8,763 | -3.50(-3.16%) |
Aug 19, 2014 | 111.70 | 112.50 | 110.70 | 110.90 | 6,236 | -1.90(-1.68%) |
Aug 18, 2014 | 113.50 | 113.85 | 109.40 | 112.80 | 14,407 | +2.40(+2.17%) |
Aug 15, 2014 | 106.30 | 111.12 | 105.70 | 110.40 | 21,532 | +5.50(+5.24%) |
Aug 14, 2014 | 101.50 | 107.50 | 101.50 | 104.90 | 18,510 | +3.60(+3.55%) |
Aug 13, 2014 | 104.00 | 104.00 | 100.40 | 101.30 | 9,532 | -2.90(-2.78%) |
Aug 12, 2014 | 100.00 | 104.30 | 100.00 | 104.20 | 14,366 | +5.30(+5.36%) |
Aug 11, 2014 | 98.00 | 99.30 | 96.30 | 98.90 | 9,523 | +1.60(+1.64%) |
Aug 08, 2014 | 98.30 | 98.50 | 95.40 | 97.30 | 4,830 | +0.40(+0.41%) |
Aug 07, 2014 | 95.40 | 99.70 | 95.00 | 96.90 | 22,103 | +1.50(+1.57%) |
Aug 06, 2014 | 96.00 | 96.00 | 91.20 | 95.40 | 7,986 | +0.10(+0.10%) |
Aug 05, 2014 | 96.60 | 98.31 | 94.90 | 95.30 | 4,609 | -1.30(-1.35%) |
Aug 04, 2014 | 95.20 | 99.40 | 91.40 | 96.60 | 23,457 | +6.70(+7.45%) |
Aug 01, 2014 | 95.90 | 95.90 | 89.00 | 89.90 | 14,479 | -5.50(-5.77%) |
Jul 31, 2014 | 91.90 | 95.40 | 91.90 | 95.40 | 4,996 | +0.80(+0.85%) |
Jul 30, 2014 | 95.90 | 95.90 | 92.80 | 94.60 | 11,842 | -1.40(-1.46%) |
Jul 29, 2014 | 91.80 | 96.30 | 91.70 | 96.00 | 8,117 | +4.10(+4.46%) |
Jul 28, 2014 | 91.50 | 92.50 | 90.00 | 91.90 | 5,013 | +0.00(+0.00%) |
Jul 25, 2014 | 87.80 | 92.60 | 87.50 | 91.90 | 11,556 | +3.00(+3.37%) |
Jul 24, 2014 | 88.90 | 89.00 | 87.30 | 88.90 | 10,167 | +2.20(+2.54%) |
Jul 23, 2014 | 86.00 | 89.00 | 86.00 | 86.70 | 10,046 | -1.35(-1.53%) |
Jul 22, 2014 | 87.90 | 91.00 | 85.80 | 88.05 | 9,162 | +0.25(+0.28%) |
Jul 21, 2014 | 85.00 | 88.80 | 85.00 | 87.80 | 8,360 | +4.30(+5.15%) |
Jul 18, 2014 | 84.00 | 85.00 | 77.50 | 83.50 | 20,348 | -3.00(-3.47%) |
Jul 17, 2014 | 89.50 | 91.70 | 85.10 | 86.50 | 10,132 | -3.50(-3.89%) |
Jul 16, 2014 | 92.50 | 92.50 | 88.90 | 90.00 | 8,818 | -0.80(-0.88%) |
Jul 15, 2014 | 91.90 | 94.20 | 90.30 | 90.80 | 5,420 | -1.40(-1.52%) |
Jul 14, 2014 | 90.50 | 93.70 | 90.50 | 92.20 | 9,641 | +0.70(+0.77%) |
Jul 11, 2014 | 92.80 | 93.00 | 90.00 | 91.50 | 3,054 | -0.40(-0.44%) |
Jul 10, 2014 | 88.10 | 93.20 | 87.50 | 91.90 | 5,146 | +0.10(+0.11%) |
Jul 09, 2014 | 90.00 | 94.00 | 89.50 | 91.80 | 5,858 | +3.00(+3.38%) |
Jul 08, 2014 | 90.70 | 93.00 | 85.00 | 88.80 | 12,858 | -2.50(-2.74%) |
Jul 07, 2014 | 96.40 | 96.40 | 89.30 | 91.30 | 23,598 | -5.00(-5.19%) |
Jul 03, 2014 | 99.00 | 96.30 | 96.30 | 96.30 | 5,220 | -2.30(-2.33%) |
Jul 02, 2014 | 101.70 | 101.70 | 97.50 | 98.60 | 5,164 | -3.50(-3.43%) |