Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 94.48 | 94.96 | 94.17 | 94.53 | 112,055 | -0.49(-0.52%) |
Sep 29, 2014 | 95.26 | 95.53 | 94.86 | 95.03 | 187,110 | -3.19(-3.24%) |
Sep 26, 2014 | 98.04 | 98.73 | 97.85 | 98.21 | 76,463 | +0.35(+0.35%) |
Sep 25, 2014 | 98.29 | 98.57 | 97.61 | 97.87 | 110,464 | -1.30(-1.31%) |
Sep 24, 2014 | 98.45 | 99.44 | 98.04 | 99.17 | 175,360 | +3.16(+3.29%) |
Sep 23, 2014 | 96.43 | 96.84 | 95.88 | 96.01 | 160,194 | -0.14(-0.15%) |
Sep 22, 2014 | 97.35 | 97.42 | 95.76 | 96.15 | 292,887 | -2.80(-2.83%) |
Sep 19, 2014 | 99.81 | 99.99 | 98.67 | 98.95 | 162,009 | -1.24(-1.24%) |
Sep 18, 2014 | 100.53 | 100.53 | 99.96 | 100.19 | 105,999 | -0.95(-0.94%) |
Sep 17, 2014 | 102.16 | 102.16 | 100.93 | 101.14 | 207,186 | +1.41(+1.42%) |
Sep 16, 2014 | 98.33 | 101.04 | 98.02 | 99.73 | 249,985 | +0.78(+0.79%) |
Sep 15, 2014 | 99.52 | 99.89 | 98.82 | 98.95 | 184,609 | -1.02(-1.02%) |
Sep 12, 2014 | 100.25 | 100.40 | 99.51 | 99.97 | 232,826 | -1.77(-1.74%) |
Sep 11, 2014 | 101.10 | 102.10 | 100.93 | 101.74 | 241,803 | -1.94(-1.87%) |
Sep 10, 2014 | 103.31 | 103.70 | 102.69 | 103.68 | 192,745 | -2.30(-2.17%) |
Sep 09, 2014 | 106.69 | 106.86 | 105.61 | 105.98 | 181,337 | -0.72(-0.67%) |
Sep 08, 2014 | 106.87 | 106.98 | 106.22 | 106.70 | 159,387 | -1.19(-1.10%) |
Sep 05, 2014 | 107.21 | 107.91 | 107.05 | 107.89 | 139,507 | -0.06(-0.05%) |
Sep 04, 2014 | 108.45 | 108.90 | 107.36 | 107.94 | 184,070 | +0.95(+0.88%) |
Sep 03, 2014 | 106.83 | 107.22 | 106.37 | 107.00 | 170,182 | +2.74(+2.63%) |
Sep 02, 2014 | 104.48 | 104.72 | 104.08 | 104.25 | 190,151 | +1.86(+1.81%) |
Aug 29, 2014 | 102.68 | 102.40 | 102.40 | 102.40 | 192,765 | -0.28(-0.27%) |
Aug 28, 2014 | 102.32 | 103.75 | 101.33 | 102.68 | 181,486 | -2.28(-2.17%) |
Aug 27, 2014 | 105.43 | 105.43 | 104.95 | 104.95 | 160,912 | +0.26(+0.25%) |
Aug 26, 2014 | 104.58 | 105.03 | 104.53 | 104.69 | 197,200 | +1.44(+1.39%) |
Aug 25, 2014 | 102.18 | 103.29 | 102.04 | 103.26 | 269,355 | +2.82(+2.80%) |
Aug 22, 2014 | 100.64 | 100.64 | 100.11 | 100.44 | 127,113 | +0.16(+0.16%) |
Aug 21, 2014 | 100.40 | 100.53 | 99.84 | 100.28 | 98,451 | -0.25(-0.25%) |
Aug 20, 2014 | 100.01 | 100.57 | 99.91 | 100.53 | 120,154 | -0.95(-0.93%) |
Aug 19, 2014 | 101.10 | 101.70 | 101.10 | 101.48 | 100,425 | +0.53(+0.52%) |
Aug 18, 2014 | 100.35 | 101.08 | 100.22 | 100.95 | 138,161 | +1.05(+1.06%) |
Aug 15, 2014 | 100.35 | 100.43 | 99.56 | 99.90 | 147,589 | -0.25(-0.25%) |
Aug 14, 2014 | 99.78 | 100.21 | 99.51 | 100.15 | 173,594 | -0.72(-0.71%) |
Aug 13, 2014 | 101.49 | 101.82 | 100.25 | 100.87 | 426,169 | +0.32(+0.32%) |
Aug 12, 2014 | 100.35 | 100.69 | 100.17 | 100.55 | 377,119 | +2.36(+2.41%) |
Aug 11, 2014 | 98.63 | 98.73 | 97.58 | 98.19 | 273,176 | +1.34(+1.39%) |
Aug 08, 2014 | 96.06 | 96.79 | 95.80 | 96.84 | 199,165 | +2.87(+3.05%) |
Aug 07, 2014 | 94.55 | 94.55 | 93.42 | 93.98 | 110,483 | +0.36(+0.39%) |
Aug 06, 2014 | 93.44 | 94.09 | 93.30 | 93.62 | 136,872 | +0.04(+0.04%) |
Aug 05, 2014 | 93.97 | 94.13 | 93.23 | 93.58 | 105,380 | -1.19(-1.26%) |
Aug 04, 2014 | 94.56 | 94.84 | 93.65 | 94.77 | 163,985 | +0.31(+0.33%) |
Aug 01, 2014 | 94.27 | 94.74 | 93.49 | 94.46 | 233,559 | +1.26(+1.35%) |
Jul 31, 2014 | 94.46 | 94.68 | 93.20 | 93.20 | 380,053 | -3.35(-3.47%) |
Jul 30, 2014 | 97.45 | 97.83 | 96.12 | 96.55 | 215,895 | +0.56(+0.59%) |
Jul 29, 2014 | 97.99 | 97.99 | 95.46 | 95.99 | 515,143 | -3.52(-3.54%) |
Jul 28, 2014 | 99.45 | 99.63 | 99.06 | 99.52 | 217,293 | -1.02(-1.01%) |
Jul 25, 2014 | 100.76 | 100.76 | 100.16 | 100.53 | 234,970 | -1.05(-1.04%) |
Jul 24, 2014 | 101.16 | 101.73 | 100.97 | 101.59 | 233,375 | +1.03(+1.02%) |
Jul 23, 2014 | 100.53 | 100.76 | 100.27 | 100.56 | 503,541 | +2.61(+2.66%) |
Jul 22, 2014 | 97.69 | 97.99 | 97.53 | 97.96 | 164,297 | +2.40(+2.51%) |
Jul 21, 2014 | 94.82 | 95.68 | 94.63 | 95.56 | 126,081 | +0.66(+0.70%) |
Jul 18, 2014 | 94.93 | 95.33 | 94.76 | 94.89 | 113,528 | +1.19(+1.27%) |
Jul 17, 2014 | 94.21 | 94.47 | 93.51 | 93.70 | 97,947 | -1.11(-1.17%) |
Jul 16, 2014 | 94.77 | 95.20 | 94.58 | 94.81 | 136,740 | +1.31(+1.41%) |
Jul 15, 2014 | 93.62 | 93.82 | 92.89 | 93.50 | 138,849 | -0.19(-0.21%) |
Jul 14, 2014 | 93.15 | 93.77 | 93.12 | 93.69 | 137,178 | +1.51(+1.64%) |
Jul 11, 2014 | 92.29 | 92.42 | 91.95 | 92.19 | 128,244 | +0.99(+1.08%) |
Jul 10, 2014 | 90.24 | 91.46 | 89.87 | 91.20 | 183,741 | +0.50(+0.55%) |
Jul 09, 2014 | 89.87 | 90.73 | 89.75 | 90.70 | 143,900 | +0.41(+0.46%) |
Jul 08, 2014 | 90.99 | 91.23 | 89.99 | 90.29 | 160,377 | -0.66(-0.72%) |
Jul 07, 2014 | 91.34 | 91.71 | 90.60 | 90.94 | 108,176 | -1.08(-1.18%) |
Jul 03, 2014 | 91.47 | 92.03 | 92.03 | 92.03 | 66,609 | -0.26(-0.28%) |
Jul 02, 2014 | 92.42 | 92.43 | 92.08 | 92.29 | 134,714 | +0.59(+0.65%) |