Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 94.90 | 95.10 | 94.07 | 94.19 | 941,417 | -0.79(-0.84%) |
Sep 29, 2014 | 94.54 | 95.17 | 94.33 | 94.99 | 432,327 | -0.38(-0.40%) |
Sep 26, 2014 | 94.73 | 95.42 | 94.55 | 95.37 | 699,762 | +0.53(+0.56%) |
Sep 25, 2014 | 96.03 | 96.03 | 94.63 | 94.84 | 587,101 | -1.18(-1.23%) |
Sep 24, 2014 | 95.68 | 96.22 | 95.46 | 96.02 | 612,899 | +0.24(+0.26%) |
Sep 23, 2014 | 96.65 | 97.02 | 95.77 | 95.78 | 630,973 | -0.95(-0.99%) |
Sep 22, 2014 | 97.03 | 97.50 | 96.62 | 96.73 | 548,027 | -0.82(-0.84%) |
Sep 19, 2014 | 97.88 | 98.32 | 97.43 | 97.55 | 1,201,259 | +0.41(+0.42%) |
Sep 18, 2014 | 96.55 | 97.60 | 96.55 | 97.14 | 757,581 | +0.65(+0.67%) |
Sep 17, 2014 | 96.00 | 97.17 | 95.77 | 96.49 | 684,874 | +0.45(+0.47%) |
Sep 16, 2014 | 95.92 | 96.33 | 95.42 | 96.04 | 685,276 | +0.02(+0.02%) |
Sep 15, 2014 | 96.09 | 96.44 | 95.62 | 96.02 | 513,259 | -0.20(-0.21%) |
Sep 12, 2014 | 96.07 | 96.95 | 95.83 | 96.22 | 670,349 | +0.15(+0.16%) |
Sep 11, 2014 | 95.26 | 96.19 | 94.78 | 96.07 | 695,255 | +0.54(+0.57%) |
Sep 10, 2014 | 94.48 | 95.81 | 94.48 | 95.52 | 698,900 | +0.94(+0.99%) |
Sep 09, 2014 | 94.81 | 95.08 | 94.19 | 94.58 | 744,045 | -0.60(-0.63%) |
Sep 08, 2014 | 94.92 | 95.31 | 94.78 | 95.19 | 483,740 | +0.08(+0.09%) |
Sep 05, 2014 | 94.58 | 95.13 | 94.06 | 95.10 | 441,011 | +0.30(+0.31%) |
Sep 04, 2014 | 94.43 | 95.49 | 94.33 | 94.81 | 465,045 | +0.38(+0.40%) |
Sep 03, 2014 | 95.08 | 95.31 | 94.26 | 94.42 | 518,603 | -0.63(-0.66%) |
Sep 02, 2014 | 94.74 | 95.08 | 94.15 | 95.05 | 536,327 | +0.60(+0.63%) |
Aug 29, 2014 | 93.73 | 94.45 | 94.45 | 94.45 | 470,936 | +0.74(+0.79%) |
Aug 28, 2014 | 93.71 | 93.99 | 93.12 | 93.71 | 427,327 | -0.32(-0.34%) |
Aug 27, 2014 | 94.58 | 94.58 | 93.93 | 94.03 | 596,530 | -0.30(-0.32%) |
Aug 26, 2014 | 93.95 | 94.43 | 93.95 | 94.34 | 877,017 | +0.29(+0.31%) |
Aug 25, 2014 | 93.55 | 94.41 | 93.38 | 94.05 | 909,116 | +0.86(+0.92%) |
Aug 22, 2014 | 93.35 | 93.88 | 93.10 | 93.19 | 518,716 | -0.47(-0.50%) |
Aug 21, 2014 | 92.31 | 93.84 | 92.16 | 93.66 | 715,563 | +1.44(+1.56%) |
Aug 20, 2014 | 91.92 | 92.31 | 91.61 | 92.23 | 464,861 | +0.00(+0.00%) |
Aug 19, 2014 | 92.23 | 92.55 | 92.00 | 92.23 | 412,265 | +0.25(+0.27%) |
Aug 18, 2014 | 91.50 | 92.20 | 91.33 | 91.98 | 407,842 | +0.84(+0.93%) |
Aug 15, 2014 | 91.43 | 91.89 | 90.49 | 91.13 | 631,851 | -0.11(-0.12%) |
Aug 14, 2014 | 91.32 | 91.36 | 91.09 | 91.24 | 373,630 | -0.10(-0.11%) |
Aug 13, 2014 | 91.12 | 91.57 | 91.07 | 91.34 | 703,085 | +0.55(+0.61%) |
Aug 12, 2014 | 90.78 | 91.09 | 90.46 | 90.78 | 606,793 | -0.06(-0.07%) |
Aug 11, 2014 | 91.16 | 91.22 | 90.76 | 90.84 | 470,450 | -0.24(-0.27%) |
Aug 08, 2014 | 90.25 | 91.09 | 90.03 | 91.09 | 514,292 | +0.82(+0.91%) |
Aug 07, 2014 | 91.24 | 91.44 | 90.07 | 90.27 | 633,844 | -0.92(-1.01%) |
Aug 06, 2014 | 90.89 | 91.80 | 90.87 | 91.19 | 424,021 | +0.18(+0.20%) |
Aug 05, 2014 | 90.78 | 91.84 | 90.60 | 91.00 | 646,340 | -0.26(-0.28%) |
Aug 04, 2014 | 91.37 | 91.41 | 90.36 | 91.26 | 579,885 | +0.17(+0.18%) |
Aug 01, 2014 | 91.92 | 92.47 | 90.74 | 91.09 | 797,299 | -1.21(-1.31%) |
Jul 31, 2014 | 92.85 | 93.06 | 92.07 | 92.30 | 1,128,174 | -0.92(-0.99%) |
Jul 30, 2014 | 93.35 | 93.70 | 92.55 | 93.22 | 584,803 | +0.36(+0.39%) |
Jul 29, 2014 | 93.07 | 93.58 | 92.86 | 92.86 | 557,156 | -0.34(-0.37%) |
Jul 28, 2014 | 94.03 | 94.16 | 92.92 | 93.20 | 653,390 | -1.15(-1.22%) |
Jul 25, 2014 | 93.65 | 94.57 | 93.65 | 94.35 | 778,939 | +0.48(+0.51%) |
Jul 24, 2014 | 93.26 | 94.05 | 93.02 | 93.87 | 978,880 | +0.84(+0.90%) |
Jul 23, 2014 | 92.82 | 93.20 | 92.41 | 93.04 | 595,352 | +0.12(+0.13%) |
Jul 22, 2014 | 93.13 | 94.00 | 92.89 | 92.92 | 1,015,741 | -0.11(-0.11%) |
Jul 21, 2014 | 92.76 | 93.03 | 92.22 | 93.02 | 660,722 | +0.30(+0.32%) |
Jul 18, 2014 | 93.31 | 93.31 | 92.20 | 92.73 | 869,443 | +0.11(+0.12%) |
Jul 17, 2014 | 93.30 | 94.14 | 92.37 | 92.61 | 1,459,117 | -0.27(-0.29%) |
Jul 16, 2014 | 93.65 | 93.84 | 92.39 | 92.88 | 1,184,000 | -0.69(-0.74%) |
Jul 15, 2014 | 92.86 | 93.71 | 92.61 | 93.57 | 734,767 | +1.17(+1.27%) |
Jul 14, 2014 | 93.63 | 93.67 | 92.37 | 92.40 | 552,770 | -0.29(-0.31%) |
Jul 11, 2014 | 92.20 | 92.72 | 91.68 | 92.69 | 728,774 | +0.24(+0.26%) |
Jul 10, 2014 | 92.30 | 92.81 | 91.90 | 92.45 | 885,812 | -0.86(-0.92%) |
Jul 09, 2014 | 93.91 | 94.33 | 93.24 | 93.30 | 778,241 | -0.35(-0.37%) |
Jul 08, 2014 | 94.41 | 94.71 | 93.46 | 93.65 | 631,124 | -1.04(-1.10%) |
Jul 07, 2014 | 94.64 | 94.91 | 94.23 | 94.70 | 714,984 | -0.22(-0.23%) |
Jul 03, 2014 | 94.35 | 94.92 | 94.92 | 94.92 | 510,867 | +0.84(+0.90%) |
Jul 02, 2014 | 94.79 | 95.12 | 93.92 | 94.07 | 794,013 | -0.87(-0.91%) |