Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 104.90 | 108.10 | 104.90 | 106.20 | 918 | +0.40(+0.38%) |
Sep 29, 2014 | 105.00 | 106.80 | 104.20 | 105.80 | 792 | -0.20(-0.19%) |
Sep 26, 2014 | 108.20 | 108.33 | 103.70 | 106.00 | 1,676 | -3.00(-2.75%) |
Sep 25, 2014 | 109.50 | 109.50 | 108.20 | 109.00 | 497 | -0.50(-0.46%) |
Sep 24, 2014 | 109.50 | 109.80 | 109.20 | 109.50 | 543 | +0.34(+0.31%) |
Sep 23, 2014 | 106.10 | 109.50 | 104.00 | 109.16 | 884 | +3.46(+3.27%) |
Sep 22, 2014 | 106.60 | 107.00 | 103.70 | 105.70 | 1,620 | +2.10(+2.03%) |
Sep 19, 2014 | 108.70 | 110.00 | 103.60 | 103.60 | 1,836 | -4.40(-4.07%) |
Sep 18, 2014 | 109.60 | 109.83 | 107.00 | 108.00 | 2,839 | -1.60(-1.46%) |
Sep 17, 2014 | 109.00 | 110.00 | 106.80 | 109.60 | 2,756 | +2.30(+2.14%) |
Sep 16, 2014 | 107.30 | 107.30 | 106.30 | 107.30 | 1,039 | +1.00(+0.94%) |
Sep 15, 2014 | 104.90 | 106.90 | 104.50 | 106.30 | 1,776 | +1.60(+1.53%) |
Sep 12, 2014 | 103.50 | 104.80 | 103.50 | 104.70 | 803 | +0.80(+0.77%) |
Sep 11, 2014 | 103.00 | 103.90 | 102.00 | 103.90 | 822 | +0.90(+0.87%) |
Sep 10, 2014 | 102.00 | 103.00 | 101.20 | 103.00 | 1,066 | +2.08(+2.06%) |
Sep 09, 2014 | 102.00 | 102.10 | 100.92 | 100.92 | 2,196 | +0.02(+0.02%) |
Sep 08, 2014 | 100.90 | 102.50 | 100.50 | 100.90 | 1,026 | +0.40(+0.40%) |
Sep 05, 2014 | 100.50 | 100.50 | 98.70 | 100.50 | 1,118 | +1.20(+1.21%) |
Sep 04, 2014 | 100.70 | 101.13 | 99.30 | 99.30 | 942 | -1.45(-1.44%) |
Sep 03, 2014 | 101.00 | 101.00 | 100.00 | 100.75 | 361 | -0.15(-0.15%) |
Sep 02, 2014 | 100.80 | 100.90 | 98.10 | 100.90 | 894 | +1.90(+1.92%) |
Aug 29, 2014 | 99.10 | 99.00 | 99.00 | 99.00 | 580 | -0.20(-0.20%) |
Aug 28, 2014 | 99.90 | 100.00 | 99.90 | 99.20 | 495 | -0.68(-0.68%) |
Aug 27, 2014 | 96.50 | 99.90 | 96.50 | 99.88 | 3,738 | +3.98(+4.15%) |
Aug 26, 2014 | 95.80 | 96.40 | 94.30 | 95.90 | 1,522 | -0.10(-0.10%) |
Aug 25, 2014 | 93.50 | 96.70 | 93.50 | 96.00 | 3,796 | +4.00(+4.35%) |
Aug 22, 2014 | 94.50 | 94.70 | 92.00 | 92.00 | 1,165 | -2.10(-2.23%) |
Aug 21, 2014 | 91.50 | 94.10 | 88.00 | 94.10 | 2,977 | +1.67(+1.81%) |
Aug 20, 2014 | 91.50 | 92.45 | 91.30 | 92.43 | 384 | +1.73(+1.90%) |
Aug 19, 2014 | 92.90 | 92.90 | 90.60 | 90.70 | 446 | -1.50(-1.63%) |
Aug 18, 2014 | 94.60 | 94.60 | 90.50 | 92.20 | 634 | -0.80(-0.86%) |
Aug 15, 2014 | 94.60 | 94.60 | 93.00 | 93.00 | 173 | -1.70(-1.80%) |
Aug 14, 2014 | 94.50 | 95.70 | 94.50 | 94.70 | 546 | -0.90(-0.94%) |
Aug 13, 2014 | 96.30 | 96.30 | 94.20 | 95.60 | 361 | -0.60(-0.62%) |
Aug 12, 2014 | 89.50 | 96.20 | 89.50 | 96.20 | 814 | +6.16(+6.84%) |
Aug 11, 2014 | 90.00 | 91.40 | 85.20 | 90.04 | 738 | -0.46(-0.51%) |
Aug 08, 2014 | 90.40 | 91.44 | 90.00 | 90.50 | 713 | -1.20(-1.31%) |
Aug 07, 2014 | 91.80 | 93.40 | 90.20 | 91.70 | 1,616 | +0.06(+0.07%) |
Aug 06, 2014 | 95.50 | 95.50 | 90.00 | 91.64 | 2,770 | -6.26(-6.40%) |
Aug 05, 2014 | 99.60 | 100.00 | 96.10 | 97.90 | 1,012 | -2.30(-2.30%) |
Aug 04, 2014 | 100.70 | 101.17 | 98.50 | 100.20 | 778 | +0.10(+0.10%) |
Aug 01, 2014 | 102.40 | 102.40 | 100.10 | 100.10 | 228 | -1.80(-1.77%) |
Jul 31, 2014 | 103.30 | 103.30 | 100.70 | 101.90 | 283 | +0.21(+0.21%) |
Jul 30, 2014 | 100.80 | 101.69 | 100.70 | 101.69 | 241 | +0.79(+0.78%) |
Jul 29, 2014 | 101.00 | 102.50 | 100.80 | 100.90 | 376 | -0.10(-0.10%) |
Jul 28, 2014 | 102.50 | 102.70 | 100.80 | 101.00 | 2,154 | -1.70(-1.66%) |
Jul 25, 2014 | 103.90 | 104.00 | 102.70 | 102.70 | 70 | -1.30(-1.25%) |
Jul 24, 2014 | 104.00 | 104.00 | 101.00 | 104.00 | 613 | +0.20(+0.19%) |
Jul 23, 2014 | 103.00 | 104.00 | 101.30 | 103.80 | 786 | -0.20(-0.19%) |
Jul 22, 2014 | 102.50 | 104.00 | 102.50 | 104.00 | 469 | +0.00(+0.00%) |
Jul 21, 2014 | 101.20 | 104.90 | 100.90 | 104.00 | 594 | +2.60(+2.56%) |
Jul 18, 2014 | 100.70 | 101.40 | 100.70 | 101.40 | 344 | +0.60(+0.60%) |
Jul 17, 2014 | 100.75 | 101.50 | 100.70 | 100.80 | 1,307 | -0.90(-0.88%) |
Jul 16, 2014 | 100.90 | 101.98 | 100.90 | 101.70 | 502 | +0.10(+0.10%) |
Jul 15, 2014 | 102.00 | 102.00 | 101.00 | 101.60 | 869 | -0.80(-0.78%) |
Jul 14, 2014 | 104.00 | 104.00 | 101.06 | 102.40 | 845 | +0.33(+0.32%) |
Jul 11, 2014 | 101.70 | 102.30 | 101.00 | 102.07 | 689 | +1.17(+1.16%) |
Jul 10, 2014 | 101.80 | 101.80 | 100.40 | 100.90 | 946 | -1.00(-0.98%) |
Jul 09, 2014 | 103.50 | 103.50 | 100.10 | 101.90 | 565 | -0.30(-0.29%) |
Jul 08, 2014 | 103.10 | 105.50 | 101.30 | 102.20 | 1,195 | +0.70(+0.69%) |
Jul 07, 2014 | 106.00 | 106.00 | 101.50 | 101.50 | 2,274 | -3.20(-3.06%) |
Jul 03, 2014 | 106.90 | 104.70 | 104.70 | 104.70 | 2,030 | -2.90(-2.70%) |
Jul 02, 2014 | 107.70 | 108.40 | 107.11 | 107.60 | 341 | -0.50(-0.46%) |