Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 96.00 | 96.60 | 95.38 | 95.91 | 2,101,071 | +0.10(+0.11%) |
Sep 29, 2014 | 94.62 | 95.86 | 94.39 | 95.81 | 1,066,357 | +0.13(+0.14%) |
Sep 26, 2014 | 94.88 | 95.99 | 94.38 | 95.67 | 679,673 | +0.87(+0.91%) |
Sep 25, 2014 | 95.71 | 96.03 | 94.81 | 94.81 | 1,153,266 | -1.51(-1.57%) |
Sep 24, 2014 | 95.34 | 96.48 | 94.57 | 96.32 | 1,166,123 | +0.80(+0.84%) |
Sep 23, 2014 | 95.92 | 96.10 | 95.11 | 95.52 | 1,296,565 | -0.88(-0.92%) |
Sep 22, 2014 | 97.60 | 97.77 | 95.92 | 96.40 | 1,143,184 | -1.59(-1.62%) |
Sep 19, 2014 | 99.02 | 99.33 | 97.62 | 97.99 | 1,669,295 | -0.53(-0.54%) |
Sep 18, 2014 | 98.07 | 98.63 | 97.85 | 98.52 | 803,445 | +0.55(+0.56%) |
Sep 17, 2014 | 98.70 | 99.18 | 97.55 | 97.97 | 908,099 | -0.32(-0.32%) |
Sep 16, 2014 | 97.80 | 98.51 | 97.15 | 98.29 | 1,075,201 | -0.09(-0.09%) |
Sep 15, 2014 | 98.70 | 98.70 | 97.53 | 98.39 | 991,351 | -0.57(-0.58%) |
Sep 12, 2014 | 99.27 | 99.74 | 98.64 | 98.96 | 1,092,744 | -0.48(-0.48%) |
Sep 11, 2014 | 99.07 | 99.73 | 98.90 | 99.44 | 1,009,939 | -0.08(-0.08%) |
Sep 10, 2014 | 99.35 | 99.60 | 98.23 | 99.51 | 1,557,496 | +0.04(+0.04%) |
Sep 09, 2014 | 98.80 | 100.26 | 98.51 | 99.47 | 2,255,018 | +0.68(+0.69%) |
Sep 08, 2014 | 98.93 | 99.13 | 98.60 | 98.79 | 1,998,682 | -0.39(-0.40%) |
Sep 05, 2014 | 98.34 | 99.23 | 97.55 | 99.18 | 1,818,974 | +0.85(+0.86%) |
Sep 04, 2014 | 97.13 | 98.48 | 97.13 | 98.34 | 3,704,362 | +1.37(+1.41%) |
Sep 03, 2014 | 98.04 | 98.07 | 96.69 | 96.97 | 1,423,280 | -0.50(-0.51%) |
Sep 02, 2014 | 97.17 | 97.83 | 96.90 | 97.46 | 1,133,723 | +0.42(+0.43%) |
Aug 29, 2014 | 96.78 | 97.04 | 97.04 | 97.04 | 1,664,394 | +0.63(+0.65%) |
Aug 28, 2014 | 96.63 | 96.78 | 96.10 | 96.41 | 1,489,429 | -0.97(-0.99%) |
Aug 27, 2014 | 97.76 | 97.76 | 96.97 | 97.38 | 830,149 | -0.12(-0.12%) |
Aug 26, 2014 | 97.86 | 98.42 | 97.44 | 97.50 | 1,022,527 | -0.42(-0.43%) |
Aug 25, 2014 | 97.75 | 98.06 | 97.26 | 97.92 | 1,079,649 | +0.73(+0.75%) |
Aug 22, 2014 | 97.70 | 98.16 | 96.77 | 97.19 | 968,977 | -0.75(-0.77%) |
Aug 21, 2014 | 98.52 | 98.64 | 97.29 | 97.94 | 1,423,690 | -0.63(-0.64%) |
Aug 20, 2014 | 96.61 | 99.38 | 96.33 | 98.57 | 2,259,315 | +2.08(+2.15%) |
Aug 19, 2014 | 96.15 | 96.77 | 96.05 | 96.49 | 908,629 | +0.63(+0.65%) |
Aug 18, 2014 | 94.84 | 96.00 | 94.84 | 95.87 | 1,259,112 | +1.50(+1.59%) |
Aug 15, 2014 | 95.25 | 95.41 | 93.85 | 94.37 | 1,190,533 | -0.62(-0.65%) |
Aug 14, 2014 | 94.89 | 95.07 | 94.49 | 94.99 | 1,106,746 | +0.28(+0.29%) |
Aug 13, 2014 | 94.45 | 94.95 | 93.94 | 94.71 | 1,060,003 | +0.59(+0.63%) |
Aug 12, 2014 | 93.53 | 94.58 | 93.30 | 94.12 | 1,386,236 | +0.60(+0.64%) |
Aug 11, 2014 | 94.18 | 94.26 | 93.42 | 93.51 | 1,067,167 | +0.17(+0.18%) |
Aug 08, 2014 | 92.29 | 93.39 | 91.51 | 93.35 | 1,936,594 | +1.43(+1.56%) |
Aug 07, 2014 | 92.33 | 93.64 | 91.51 | 91.92 | 3,530,635 | +0.25(+0.27%) |
Aug 06, 2014 | 93.41 | 93.41 | 88.62 | 91.66 | 7,090,950 | -4.58(-4.76%) |
Aug 05, 2014 | 96.00 | 97.88 | 95.70 | 96.24 | 1,933,200 | -0.46(-0.48%) |
Aug 04, 2014 | 95.92 | 96.99 | 95.65 | 96.70 | 1,143,169 | +1.19(+1.24%) |
Aug 01, 2014 | 95.81 | 95.97 | 94.36 | 95.51 | 2,046,877 | -0.67(-0.70%) |
Jul 31, 2014 | 97.45 | 97.82 | 96.13 | 96.18 | 1,605,781 | -2.23(-2.26%) |
Jul 30, 2014 | 98.82 | 99.41 | 97.84 | 98.41 | 1,732,682 | -0.11(-0.11%) |
Jul 29, 2014 | 101.43 | 101.74 | 98.48 | 98.52 | 2,289,582 | -3.31(-3.25%) |
Jul 28, 2014 | 102.65 | 102.65 | 100.89 | 101.83 | 839,806 | -1.03(-1.00%) |
Jul 25, 2014 | 102.88 | 103.50 | 102.67 | 102.86 | 736,352 | -0.33(-0.32%) |
Jul 24, 2014 | 103.19 | 103.78 | 102.93 | 103.19 | 960,852 | +0.03(+0.03%) |
Jul 23, 2014 | 103.48 | 103.50 | 102.73 | 103.16 | 554,865 | -0.28(-0.27%) |
Jul 22, 2014 | 103.66 | 104.38 | 103.35 | 103.44 | 632,919 | +0.51(+0.50%) |
Jul 21, 2014 | 102.98 | 103.40 | 102.42 | 102.93 | 637,406 | -0.35(-0.34%) |
Jul 18, 2014 | 102.47 | 103.57 | 102.17 | 103.28 | 1,045,559 | +1.26(+1.24%) |
Jul 17, 2014 | 103.24 | 103.76 | 101.86 | 102.02 | 916,441 | -2.26(-2.17%) |
Jul 16, 2014 | 103.82 | 104.29 | 103.14 | 104.27 | 963,852 | +0.95(+0.91%) |
Jul 15, 2014 | 103.02 | 103.60 | 102.61 | 103.33 | 1,292,251 | +0.39(+0.38%) |
Jul 14, 2014 | 103.91 | 103.91 | 102.80 | 102.94 | 845,885 | +0.00(+0.00%) |
Jul 11, 2014 | 102.83 | 103.24 | 102.12 | 102.94 | 1,041,807 | +0.20(+0.20%) |
Jul 10, 2014 | 102.85 | 103.13 | 102.37 | 102.73 | 1,002,100 | -1.42(-1.37%) |
Jul 09, 2014 | 104.64 | 105.03 | 103.74 | 104.16 | 579,670 | -0.22(-0.21%) |
Jul 08, 2014 | 105.15 | 105.32 | 104.21 | 104.38 | 824,217 | -1.00(-0.95%) |
Jul 07, 2014 | 106.16 | 106.22 | 105.05 | 105.38 | 1,129,956 | -1.20(-1.12%) |
Jul 03, 2014 | 106.11 | 106.58 | 106.58 | 106.58 | 902,192 | +0.94(+0.89%) |
Jul 02, 2014 | 106.02 | 106.28 | 105.23 | 105.64 | 713,930 | -0.52(-0.49%) |