Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 98.54 | 100.83 | 98.54 | 99.87 | 96,517 | +1.00(+1.01%) |
Sep 29, 2014 | 97.05 | 99.58 | 96.23 | 98.87 | 79,599 | +0.77(+0.78%) |
Sep 26, 2014 | 97.35 | 98.55 | 97.35 | 98.10 | 44,702 | +0.43(+0.44%) |
Sep 25, 2014 | 98.69 | 98.69 | 97.90 | 97.67 | 28,622 | -0.92(-0.94%) |
Sep 24, 2014 | 97.54 | 99.79 | 95.60 | 98.60 | 45,562 | +0.68(+0.69%) |
Sep 23, 2014 | 98.92 | 99.19 | 97.25 | 97.92 | 66,811 | -1.10(-1.11%) |
Sep 22, 2014 | 101.93 | 102.75 | 98.95 | 99.02 | 84,676 | -2.81(-2.76%) |
Sep 19, 2014 | 101.12 | 102.79 | 100.48 | 101.84 | 40,612 | +0.83(+0.82%) |
Sep 18, 2014 | 101.19 | 101.24 | 100.04 | 101.01 | 42,235 | -0.18(-0.18%) |
Sep 17, 2014 | 101.57 | 101.76 | 100.77 | 101.19 | 42,341 | +0.11(+0.11%) |
Sep 16, 2014 | 101.26 | 102.27 | 100.39 | 101.08 | 22,640 | -0.33(-0.32%) |
Sep 15, 2014 | 101.60 | 102.19 | 100.26 | 101.40 | 51,315 | -0.42(-0.41%) |
Sep 12, 2014 | 101.54 | 103.52 | 101.38 | 101.82 | 39,156 | -0.11(-0.11%) |
Sep 11, 2014 | 102.73 | 103.09 | 101.74 | 101.93 | 43,517 | -0.90(-0.88%) |
Sep 10, 2014 | 104.15 | 104.22 | 102.19 | 102.83 | 37,682 | +0.51(+0.50%) |
Sep 09, 2014 | 103.43 | 104.57 | 101.29 | 102.32 | 50,816 | -1.24(-1.19%) |
Sep 08, 2014 | 105.38 | 107.19 | 103.00 | 103.56 | 18,934 | -1.68(-1.60%) |
Sep 05, 2014 | 105.43 | 106.49 | 104.90 | 105.23 | 37,328 | -0.13(-0.13%) |
Sep 04, 2014 | 102.58 | 106.38 | 102.28 | 105.37 | 73,022 | +3.13(+3.06%) |
Sep 03, 2014 | 102.09 | 102.37 | 101.00 | 102.23 | 38,794 | +0.53(+0.52%) |
Sep 02, 2014 | 100.62 | 101.98 | 100.22 | 101.70 | 28,795 | +1.84(+1.84%) |
Aug 29, 2014 | 101.12 | 99.86 | 99.86 | 99.86 | 77,193 | -0.85(-0.84%) |
Aug 28, 2014 | 100.10 | 101.79 | 99.97 | 100.71 | 29,671 | +0.15(+0.15%) |
Aug 27, 2014 | 100.17 | 100.64 | 99.79 | 100.56 | 23,187 | +0.78(+0.78%) |
Aug 26, 2014 | 100.15 | 100.87 | 99.79 | 99.78 | 41,600 | -0.06(-0.06%) |
Aug 25, 2014 | 100.80 | 100.80 | 99.74 | 99.84 | 9,874 | -0.96(-0.96%) |
Aug 22, 2014 | 100.17 | 101.27 | 100.06 | 100.80 | 26,029 | +0.06(+0.05%) |
Aug 21, 2014 | 99.96 | 100.70 | 99.61 | 100.75 | 27,230 | +1.08(+1.08%) |
Aug 20, 2014 | 100.25 | 100.66 | 99.61 | 99.67 | 36,498 | -1.00(-0.99%) |
Aug 19, 2014 | 100.73 | 100.83 | 99.89 | 100.66 | 38,811 | -0.37(-0.37%) |
Aug 18, 2014 | 100.31 | 101.08 | 100.31 | 101.04 | 23,733 | +1.22(+1.22%) |
Aug 15, 2014 | 99.89 | 100.25 | 99.35 | 99.82 | 33,200 | -0.08(-0.08%) |
Aug 14, 2014 | 100.21 | 100.99 | 99.59 | 99.89 | 21,304 | +0.71(+0.71%) |
Aug 13, 2014 | 98.74 | 100.24 | 98.41 | 99.19 | 40,108 | +0.12(+0.12%) |
Aug 12, 2014 | 99.12 | 99.65 | 98.88 | 99.07 | 29,534 | -0.64(-0.64%) |
Aug 11, 2014 | 97.34 | 100.23 | 97.17 | 99.71 | 41,316 | +2.87(+2.96%) |
Aug 08, 2014 | 97.03 | 97.62 | 95.91 | 96.84 | 32,804 | +0.12(+0.13%) |
Aug 07, 2014 | 96.77 | 97.24 | 96.23 | 96.72 | 44,817 | +0.02(+0.02%) |
Aug 06, 2014 | 95.88 | 97.05 | 95.87 | 96.70 | 24,079 | +0.82(+0.85%) |
Aug 05, 2014 | 95.81 | 97.08 | 95.68 | 95.88 | 43,956 | -0.75(-0.77%) |
Aug 04, 2014 | 96.34 | 97.08 | 96.21 | 96.63 | 32,834 | -0.05(-0.05%) |
Aug 01, 2014 | 96.76 | 97.62 | 95.56 | 96.68 | 63,720 | -0.08(-0.08%) |
Jul 31, 2014 | 98.17 | 98.37 | 96.36 | 96.75 | 56,196 | -2.46(-2.48%) |
Jul 30, 2014 | 98.51 | 99.52 | 97.53 | 99.22 | 61,895 | +0.89(+0.90%) |
Jul 29, 2014 | 98.08 | 99.40 | 97.64 | 98.33 | 27,341 | +0.34(+0.35%) |
Jul 28, 2014 | 99.29 | 100.05 | 97.59 | 97.99 | 49,698 | -1.25(-1.26%) |
Jul 25, 2014 | 99.16 | 100.00 | 98.54 | 99.24 | 56,196 | +0.29(+0.29%) |
Jul 24, 2014 | 98.50 | 99.65 | 96.78 | 98.95 | 52,988 | +0.28(+0.28%) |
Jul 23, 2014 | 98.56 | 98.99 | 98.28 | 98.67 | 37,180 | +0.05(+0.05%) |
Jul 22, 2014 | 99.87 | 100.10 | 98.37 | 98.63 | 32,036 | -0.58(-0.58%) |
Jul 21, 2014 | 99.52 | 99.92 | 98.74 | 99.20 | 59,530 | -0.60(-0.60%) |
Jul 18, 2014 | 97.74 | 99.96 | 97.68 | 99.80 | 36,302 | +2.34(+2.40%) |
Jul 17, 2014 | 98.64 | 98.86 | 97.01 | 97.46 | 47,858 | -0.86(-0.88%) |
Jul 16, 2014 | 99.49 | 100.01 | 97.94 | 98.32 | 63,678 | +0.07(+0.07%) |
Jul 15, 2014 | 98.71 | 99.49 | 97.98 | 98.25 | 58,516 | -0.46(-0.46%) |
Jul 14, 2014 | 98.49 | 99.44 | 98.24 | 98.71 | 31,277 | +1.10(+1.13%) |
Jul 11, 2014 | 96.82 | 99.38 | 96.60 | 97.61 | 57,344 | +0.67(+0.69%) |
Jul 10, 2014 | 96.88 | 98.09 | 95.96 | 96.94 | 58,113 | -0.87(-0.89%) |
Jul 09, 2014 | 99.63 | 99.63 | 97.34 | 97.81 | 47,907 | -1.27(-1.29%) |
Jul 08, 2014 | 98.91 | 99.83 | 97.35 | 99.09 | 52,813 | -0.07(-0.07%) |
Jul 07, 2014 | 99.42 | 100.94 | 98.84 | 99.16 | 49,703 | -0.20(-0.20%) |
Jul 03, 2014 | 98.78 | 99.36 | 99.36 | 99.36 | 20,970 | +0.82(+0.83%) |
Jul 02, 2014 | 98.39 | 99.31 | 97.38 | 98.54 | 36,630 | +0.42(+0.43%) |