Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 98.01 | 98.15 | 95.85 | 95.85 | 2,446,660 | -2.17(-2.22%) |
Sep 29, 2014 | 97.92 | 98.57 | 97.81 | 98.03 | 1,548,641 | -0.64(-0.65%) |
Sep 26, 2014 | 97.37 | 99.04 | 97.37 | 98.67 | 1,762,746 | +1.28(+1.32%) |
Sep 25, 2014 | 98.73 | 98.92 | 97.22 | 97.39 | 2,466,641 | -1.95(-1.96%) |
Sep 24, 2014 | 97.96 | 99.57 | 97.60 | 99.33 | 2,425,992 | +1.66(+1.70%) |
Sep 23, 2014 | 98.25 | 98.41 | 97.63 | 97.67 | 2,784,575 | -0.58(-0.59%) |
Sep 22, 2014 | 98.47 | 98.62 | 97.93 | 98.25 | 2,620,556 | -0.22(-0.22%) |
Sep 19, 2014 | 97.88 | 99.54 | 97.64 | 98.47 | 9,070,130 | +1.07(+1.10%) |
Sep 18, 2014 | 96.43 | 100.63 | 95.95 | 97.40 | 6,487,181 | +1.55(+1.62%) |
Sep 17, 2014 | 96.63 | 97.39 | 95.34 | 95.85 | 3,143,298 | -0.41(-0.43%) |
Sep 16, 2014 | 94.24 | 96.84 | 93.97 | 96.26 | 4,642,686 | +1.85(+1.96%) |
Sep 15, 2014 | 93.59 | 94.49 | 92.85 | 94.41 | 3,316,531 | +0.53(+0.57%) |
Sep 12, 2014 | 94.00 | 94.48 | 93.32 | 93.87 | 2,788,641 | -0.15(-0.16%) |
Sep 11, 2014 | 95.52 | 95.55 | 93.73 | 94.03 | 4,289,028 | -2.33(-2.42%) |
Sep 10, 2014 | 95.12 | 96.44 | 94.56 | 96.35 | 5,208,528 | +1.10(+1.15%) |
Sep 09, 2014 | 96.67 | 96.67 | 94.82 | 95.26 | 1,723,647 | -1.38(-1.42%) |
Sep 08, 2014 | 96.86 | 97.66 | 96.39 | 96.63 | 1,272,027 | -0.40(-0.42%) |
Sep 05, 2014 | 96.79 | 97.06 | 96.28 | 97.03 | 1,156,035 | +0.08(+0.08%) |
Sep 04, 2014 | 97.29 | 97.66 | 96.78 | 96.95 | 1,062,318 | -0.33(-0.34%) |
Sep 03, 2014 | 96.84 | 97.69 | 96.84 | 97.28 | 1,394,548 | +0.43(+0.45%) |
Sep 02, 2014 | 97.50 | 97.74 | 96.43 | 96.85 | 1,713,083 | -0.67(-0.69%) |
Aug 29, 2014 | 97.88 | 97.52 | 97.52 | 97.52 | 1,417,813 | -0.10(-0.10%) |
Aug 28, 2014 | 97.00 | 98.03 | 96.56 | 97.62 | 2,512,892 | +0.25(+0.26%) |
Aug 27, 2014 | 97.39 | 97.92 | 96.92 | 97.37 | 1,501,482 | -0.29(-0.30%) |
Aug 26, 2014 | 97.97 | 97.97 | 97.39 | 97.66 | 947,764 | +0.16(+0.17%) |
Aug 25, 2014 | 97.61 | 97.99 | 97.12 | 97.50 | 958,865 | +0.31(+0.32%) |
Aug 22, 2014 | 97.49 | 97.59 | 97.00 | 97.19 | 1,064,851 | -0.28(-0.29%) |
Aug 21, 2014 | 98.02 | 98.12 | 97.32 | 97.47 | 1,553,147 | -0.50(-0.51%) |
Aug 20, 2014 | 98.34 | 98.40 | 97.61 | 97.96 | 1,024,926 | -0.42(-0.42%) |
Aug 19, 2014 | 98.26 | 98.69 | 97.79 | 98.38 | 1,832,817 | +0.18(+0.18%) |
Aug 18, 2014 | 97.66 | 98.33 | 97.66 | 98.21 | 1,351,557 | +1.00(+1.02%) |
Aug 15, 2014 | 97.25 | 97.85 | 96.38 | 97.21 | 1,148,491 | +0.17(+0.17%) |
Aug 14, 2014 | 97.09 | 97.39 | 96.78 | 97.04 | 741,714 | +0.08(+0.08%) |
Aug 13, 2014 | 97.16 | 97.22 | 96.69 | 96.96 | 1,558,391 | +0.33(+0.34%) |
Aug 12, 2014 | 96.75 | 96.89 | 95.96 | 96.63 | 797,360 | -0.03(-0.03%) |
Aug 11, 2014 | 97.59 | 97.77 | 96.57 | 96.66 | 1,214,372 | -0.47(-0.48%) |
Aug 08, 2014 | 96.26 | 96.93 | 95.88 | 97.13 | 1,280,827 | +1.11(+1.15%) |
Aug 07, 2014 | 97.33 | 97.33 | 95.67 | 96.02 | 1,427,720 | -0.85(-0.88%) |
Aug 06, 2014 | 96.91 | 97.48 | 96.54 | 96.87 | 2,008,912 | -0.25(-0.26%) |
Aug 05, 2014 | 98.98 | 98.98 | 96.71 | 97.12 | 3,942,518 | -1.95(-1.97%) |
Aug 04, 2014 | 98.23 | 99.22 | 97.42 | 99.07 | 1,171,563 | +1.61(+1.65%) |
Aug 01, 2014 | 96.24 | 97.81 | 96.07 | 97.46 | 2,275,947 | +0.86(+0.89%) |
Jul 31, 2014 | 98.26 | 98.85 | 96.59 | 96.60 | 2,008,763 | -2.48(-2.50%) |
Jul 30, 2014 | 99.69 | 100.23 | 98.60 | 99.08 | 1,340,064 | -0.38(-0.38%) |
Jul 29, 2014 | 99.93 | 100.15 | 99.46 | 99.46 | 1,990,853 | -0.34(-0.34%) |
Jul 28, 2014 | 99.38 | 99.81 | 98.70 | 99.80 | 1,779,575 | +0.33(+0.33%) |
Jul 25, 2014 | 98.64 | 99.57 | 98.60 | 99.47 | 1,667,455 | +0.52(+0.53%) |
Jul 24, 2014 | 99.04 | 99.88 | 98.66 | 98.95 | 2,277,773 | -0.68(-0.68%) |
Jul 23, 2014 | 95.32 | 99.79 | 95.21 | 99.63 | 5,872,956 | +4.22(+4.42%) |
Jul 22, 2014 | 95.20 | 95.58 | 94.97 | 95.42 | 1,349,717 | +0.20(+0.21%) |
Jul 21, 2014 | 94.68 | 95.29 | 94.48 | 95.22 | 1,262,037 | +0.06(+0.06%) |
Jul 18, 2014 | 94.59 | 95.29 | 93.97 | 95.16 | 1,588,628 | +0.91(+0.96%) |
Jul 17, 2014 | 94.72 | 95.06 | 94.08 | 94.25 | 1,314,482 | -0.78(-0.82%) |
Jul 16, 2014 | 95.17 | 95.45 | 94.63 | 95.03 | 1,130,101 | +0.15(+0.15%) |
Jul 15, 2014 | 95.16 | 95.72 | 94.64 | 94.88 | 1,959,031 | -0.01(-0.01%) |
Jul 14, 2014 | 95.16 | 95.16 | 94.58 | 94.89 | 1,262,766 | +0.14(+0.15%) |
Jul 11, 2014 | 94.08 | 94.77 | 93.95 | 94.75 | 862,678 | +0.53(+0.57%) |
Jul 10, 2014 | 93.71 | 94.52 | 93.48 | 94.22 | 965,369 | -0.43(-0.46%) |
Jul 09, 2014 | 94.71 | 94.79 | 94.07 | 94.65 | 1,143,051 | +0.51(+0.54%) |
Jul 08, 2014 | 93.83 | 94.61 | 93.67 | 94.14 | 1,150,098 | -0.24(-0.26%) |
Jul 07, 2014 | 94.27 | 94.59 | 93.96 | 94.38 | 966,196 | -0.37(-0.39%) |
Jul 03, 2014 | 94.74 | 94.75 | 94.75 | 94.75 | 766,957 | +0.58(+0.61%) |
Jul 02, 2014 | 94.93 | 94.93 | 94.04 | 94.17 | 1,133,547 | -0.46(-0.49%) |