Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 96.83 | 96.84 | 96.31 | 96.37 | 1,979,290 | -0.46(-0.47%) |
Sep 29, 2014 | 96.01 | 96.95 | 96.01 | 96.83 | 915,120 | +0.19(+0.20%) |
Sep 26, 2014 | 96.36 | 96.97 | 96.36 | 96.64 | 1,200,424 | +0.30(+0.31%) |
Sep 25, 2014 | 96.20 | 96.63 | 95.98 | 96.34 | 2,095,822 | +0.04(+0.04%) |
Sep 24, 2014 | 95.51 | 96.42 | 95.25 | 96.30 | 990,415 | +0.92(+0.97%) |
Sep 23, 2014 | 95.15 | 95.60 | 94.98 | 95.37 | 844,085 | -0.10(-0.11%) |
Sep 22, 2014 | 96.11 | 96.14 | 94.97 | 95.48 | 1,150,390 | -0.80(-0.84%) |
Sep 19, 2014 | 98.00 | 97.39 | 96.20 | 96.28 | 1,658,145 | -1.11(-1.14%) |
Sep 18, 2014 | 97.16 | 97.56 | 97.08 | 97.39 | 978,111 | +0.41(+0.43%) |
Sep 17, 2014 | 96.87 | 97.29 | 96.49 | 96.97 | 816,138 | +0.19(+0.20%) |
Sep 16, 2014 | 96.38 | 96.90 | 96.03 | 96.78 | 1,154,125 | +0.19(+0.20%) |
Sep 15, 2014 | 96.34 | 96.76 | 95.70 | 96.58 | 783,845 | +0.30(+0.31%) |
Sep 12, 2014 | 97.56 | 97.69 | 95.82 | 96.29 | 1,213,053 | -1.25(-1.28%) |
Sep 11, 2014 | 97.06 | 97.58 | 96.42 | 97.54 | 908,879 | +0.14(+0.14%) |
Sep 10, 2014 | 98.13 | 98.21 | 97.30 | 97.41 | 834,432 | -0.44(-0.45%) |
Sep 09, 2014 | 97.57 | 98.02 | 96.98 | 97.85 | 1,627,842 | +0.35(+0.36%) |
Sep 08, 2014 | 98.57 | 98.74 | 97.40 | 97.50 | 996,659 | -0.91(-0.93%) |
Sep 05, 2014 | 98.21 | 98.42 | 97.25 | 98.41 | 946,505 | +0.29(+0.30%) |
Sep 04, 2014 | 99.03 | 99.25 | 97.98 | 98.12 | 612,046 | -0.55(-0.56%) |
Sep 03, 2014 | 98.96 | 98.99 | 98.53 | 98.67 | 821,546 | +0.19(+0.19%) |
Sep 02, 2014 | 98.86 | 99.07 | 98.29 | 98.48 | 919,513 | -0.27(-0.27%) |
Aug 29, 2014 | 98.47 | 98.75 | 98.75 | 98.75 | 782,724 | +0.58(+0.59%) |
Aug 28, 2014 | 98.37 | 98.50 | 98.02 | 98.17 | 585,883 | -0.30(-0.31%) |
Aug 27, 2014 | 99.13 | 99.26 | 98.32 | 98.48 | 783,085 | -0.75(-0.76%) |
Aug 26, 2014 | 98.97 | 99.33 | 98.80 | 99.23 | 497,891 | +0.23(+0.23%) |
Aug 25, 2014 | 99.07 | 99.43 | 99.07 | 99.00 | 364,012 | +0.41(+0.42%) |
Aug 22, 2014 | 99.14 | 99.14 | 98.37 | 98.59 | 483,576 | -0.47(-0.48%) |
Aug 21, 2014 | 99.43 | 99.53 | 98.83 | 99.06 | 756,200 | -0.09(-0.09%) |
Aug 20, 2014 | 99.34 | 99.46 | 98.44 | 99.15 | 893,400 | -0.49(-0.49%) |
Aug 19, 2014 | 99.38 | 99.71 | 98.97 | 99.64 | 465,517 | +0.27(+0.27%) |
Aug 18, 2014 | 99.30 | 99.62 | 99.16 | 99.37 | 531,135 | +0.53(+0.54%) |
Aug 15, 2014 | 99.68 | 100.14 | 98.10 | 98.84 | 751,921 | -0.67(-0.67%) |
Aug 14, 2014 | 99.35 | 99.82 | 99.23 | 99.50 | 305,585 | +0.27(+0.27%) |
Aug 13, 2014 | 98.98 | 99.23 | 98.58 | 99.23 | 663,728 | +0.82(+0.83%) |
Aug 12, 2014 | 98.14 | 99.06 | 98.08 | 98.42 | 905,926 | +0.13(+0.13%) |
Aug 11, 2014 | 98.23 | 98.61 | 97.89 | 98.29 | 901,692 | +0.23(+0.23%) |
Aug 08, 2014 | 97.03 | 98.05 | 96.42 | 98.06 | 830,349 | +1.32(+1.37%) |
Aug 07, 2014 | 98.18 | 98.18 | 96.39 | 96.74 | 751,460 | -0.88(-0.90%) |
Aug 06, 2014 | 97.29 | 98.20 | 97.03 | 97.62 | 770,073 | -0.01(-0.01%) |
Aug 05, 2014 | 98.40 | 98.92 | 97.42 | 97.62 | 1,002,866 | -0.89(-0.90%) |
Aug 04, 2014 | 97.74 | 98.68 | 96.91 | 98.51 | 797,133 | +0.67(+0.69%) |
Aug 01, 2014 | 97.63 | 98.40 | 96.92 | 97.84 | 904,440 | -0.13(-0.14%) |
Jul 31, 2014 | 99.77 | 100.72 | 97.72 | 97.97 | 1,112,085 | -2.65(-2.63%) |
Jul 30, 2014 | 100.38 | 100.73 | 99.67 | 100.62 | 1,148,974 | +0.44(+0.44%) |
Jul 29, 2014 | 100.12 | 100.57 | 99.73 | 100.18 | 665,376 | +0.03(+0.03%) |
Jul 28, 2014 | 99.92 | 100.32 | 99.18 | 100.14 | 496,292 | +0.38(+0.38%) |
Jul 25, 2014 | 99.87 | 100.00 | 99.42 | 99.77 | 551,768 | -0.10(-0.10%) |
Jul 24, 2014 | 99.55 | 100.32 | 99.55 | 99.87 | 722,731 | -0.10(-0.10%) |
Jul 23, 2014 | 99.67 | 100.07 | 99.55 | 99.97 | 601,283 | +0.31(+0.31%) |
Jul 22, 2014 | 99.60 | 100.25 | 99.60 | 99.66 | 583,895 | +0.34(+0.34%) |
Jul 21, 2014 | 99.43 | 99.75 | 98.72 | 99.32 | 696,997 | -0.65(-0.65%) |
Jul 18, 2014 | 99.30 | 100.42 | 98.80 | 99.97 | 1,013,870 | +0.85(+0.86%) |
Jul 17, 2014 | 99.96 | 100.21 | 99.02 | 99.12 | 670,450 | -1.20(-1.20%) |
Jul 16, 2014 | 100.84 | 100.84 | 99.90 | 100.32 | 648,132 | +0.00(+0.00%) |
Jul 15, 2014 | 100.31 | 101.01 | 99.88 | 100.32 | 568,503 | -0.38(-0.38%) |
Jul 14, 2014 | 101.14 | 101.27 | 100.23 | 100.70 | 451,123 | +0.10(+0.10%) |
Jul 11, 2014 | 100.27 | 100.67 | 100.07 | 100.60 | 571,707 | +0.41(+0.41%) |
Jul 10, 2014 | 99.59 | 100.40 | 99.48 | 100.19 | 906,794 | -0.50(-0.50%) |
Jul 09, 2014 | 101.48 | 101.48 | 100.31 | 100.69 | 758,138 | -0.26(-0.26%) |
Jul 08, 2014 | 101.33 | 101.33 | 100.37 | 100.95 | 852,223 | -0.36(-0.36%) |
Jul 07, 2014 | 100.85 | 101.39 | 100.66 | 101.32 | 432,149 | +0.08(+0.08%) |
Jul 03, 2014 | 101.02 | 101.24 | 101.24 | 101.24 | 375,404 | +0.21(+0.21%) |
Jul 02, 2014 | 100.95 | 101.10 | 100.37 | 101.03 | 519,564 | +0.08(+0.07%) |