Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 94.64 | 94.89 | 93.02 | 93.56 | 335,448 | -1.20(-1.27%) |
Sep 29, 2014 | 94.26 | 94.91 | 93.62 | 94.76 | 1,448,421 | -0.24(-0.25%) |
Sep 26, 2014 | 93.94 | 95.36 | 93.45 | 94.99 | 289,191 | +1.18(+1.25%) |
Sep 25, 2014 | 95.23 | 95.28 | 93.80 | 93.82 | 467,431 | -1.51(-1.59%) |
Sep 24, 2014 | 95.11 | 95.84 | 93.80 | 95.33 | 301,489 | +0.16(+0.17%) |
Sep 23, 2014 | 95.34 | 96.15 | 95.16 | 95.16 | 251,773 | -0.29(-0.30%) |
Sep 22, 2014 | 96.68 | 96.68 | 95.14 | 95.45 | 284,801 | -1.53(-1.57%) |
Sep 19, 2014 | 97.31 | 97.70 | 96.93 | 96.98 | 326,871 | -0.04(-0.04%) |
Sep 18, 2014 | 97.88 | 97.88 | 96.77 | 97.02 | 166,336 | -0.56(-0.58%) |
Sep 17, 2014 | 98.22 | 98.36 | 97.40 | 97.58 | 281,799 | -0.41(-0.42%) |
Sep 16, 2014 | 96.71 | 98.62 | 96.63 | 97.99 | 402,836 | +1.14(+1.18%) |
Sep 15, 2014 | 96.13 | 97.06 | 95.68 | 96.85 | 238,614 | +0.61(+0.63%) |
Sep 12, 2014 | 97.48 | 97.48 | 95.95 | 96.24 | 285,618 | -1.47(-1.50%) |
Sep 11, 2014 | 96.98 | 97.81 | 96.37 | 97.71 | 246,240 | +0.15(+0.15%) |
Sep 10, 2014 | 97.65 | 97.65 | 96.38 | 97.56 | 345,990 | -0.15(-0.15%) |
Sep 09, 2014 | 98.16 | 98.75 | 97.25 | 97.71 | 353,950 | -0.56(-0.57%) |
Sep 08, 2014 | 99.42 | 99.42 | 97.84 | 98.27 | 208,944 | -1.54(-1.54%) |
Sep 05, 2014 | 99.05 | 99.82 | 98.56 | 99.81 | 105,322 | +0.68(+0.69%) |
Sep 04, 2014 | 100.72 | 100.78 | 98.69 | 99.12 | 213,293 | -1.43(-1.42%) |
Sep 03, 2014 | 100.81 | 101.14 | 100.47 | 100.55 | 228,653 | +0.39(+0.38%) |
Sep 02, 2014 | 101.36 | 101.36 | 99.80 | 100.17 | 437,384 | -1.34(-1.32%) |
Aug 29, 2014 | 101.06 | 101.51 | 101.51 | 101.51 | 161,169 | +0.64(+0.64%) |
Aug 28, 2014 | 100.52 | 101.01 | 100.47 | 100.86 | 179,588 | -0.01(-0.01%) |
Aug 27, 2014 | 101.08 | 101.25 | 100.59 | 100.87 | 318,540 | -0.07(-0.07%) |
Aug 26, 2014 | 100.60 | 101.48 | 100.52 | 100.94 | 154,239 | +0.48(+0.48%) |
Aug 25, 2014 | 99.97 | 100.51 | 99.85 | 100.47 | 150,924 | +0.94(+0.95%) |
Aug 22, 2014 | 99.91 | 99.91 | 99.15 | 99.52 | 188,328 | -0.61(-0.61%) |
Aug 21, 2014 | 100.12 | 100.39 | 99.70 | 100.13 | 124,771 | +0.04(+0.04%) |
Aug 20, 2014 | 99.78 | 100.16 | 99.36 | 100.09 | 181,024 | +0.24(+0.24%) |
Aug 19, 2014 | 99.33 | 100.07 | 99.33 | 99.84 | 164,331 | +0.72(+0.73%) |
Aug 18, 2014 | 99.25 | 99.36 | 98.68 | 99.12 | 362,632 | +0.33(+0.33%) |
Aug 15, 2014 | 98.47 | 98.91 | 98.00 | 98.80 | 221,791 | +0.70(+0.71%) |
Aug 14, 2014 | 98.75 | 98.75 | 97.92 | 98.10 | 150,748 | -0.56(-0.57%) |
Aug 13, 2014 | 98.70 | 99.11 | 98.28 | 98.66 | 157,459 | +0.38(+0.38%) |
Aug 12, 2014 | 98.75 | 98.84 | 97.88 | 98.28 | 351,607 | -0.73(-0.74%) |
Aug 11, 2014 | 99.43 | 99.97 | 98.95 | 99.02 | 439,136 | +0.13(+0.13%) |
Aug 08, 2014 | 97.45 | 98.74 | 97.27 | 98.89 | 224,650 | +1.69(+1.74%) |
Aug 07, 2014 | 98.25 | 98.47 | 96.79 | 97.20 | 225,068 | -0.69(-0.71%) |
Aug 06, 2014 | 96.81 | 98.95 | 96.81 | 97.89 | 379,727 | +0.33(+0.34%) |
Aug 05, 2014 | 99.34 | 99.34 | 96.96 | 97.56 | 382,747 | -2.15(-2.16%) |
Aug 04, 2014 | 98.14 | 99.90 | 97.74 | 99.72 | 267,838 | +1.62(+1.65%) |
Aug 01, 2014 | 98.49 | 98.85 | 97.24 | 98.10 | 473,688 | -0.78(-0.79%) |
Jul 31, 2014 | 100.62 | 100.64 | 98.80 | 98.88 | 316,944 | -2.45(-2.42%) |
Jul 30, 2014 | 102.37 | 102.66 | 101.00 | 101.34 | 213,190 | -0.58(-0.57%) |
Jul 29, 2014 | 102.21 | 102.53 | 101.89 | 101.91 | 132,254 | -0.32(-0.31%) |
Jul 28, 2014 | 102.42 | 102.50 | 101.58 | 102.23 | 679,523 | -0.22(-0.22%) |
Jul 25, 2014 | 102.95 | 102.98 | 102.35 | 102.46 | 162,207 | -0.81(-0.78%) |
Jul 24, 2014 | 103.38 | 103.64 | 102.98 | 103.26 | 179,310 | +0.10(+0.10%) |
Jul 23, 2014 | 102.75 | 103.21 | 102.36 | 103.16 | 144,843 | +0.59(+0.58%) |
Jul 22, 2014 | 102.25 | 102.83 | 102.25 | 102.57 | 212,459 | +0.79(+0.78%) |
Jul 21, 2014 | 101.44 | 101.85 | 101.21 | 101.78 | 562,688 | +0.14(+0.14%) |
Jul 18, 2014 | 101.59 | 101.90 | 101.09 | 101.64 | 232,477 | +0.36(+0.36%) |
Jul 17, 2014 | 102.74 | 103.06 | 101.15 | 101.27 | 183,846 | -1.55(-1.51%) |
Jul 16, 2014 | 101.66 | 102.83 | 101.66 | 102.82 | 168,067 | +1.54(+1.52%) |
Jul 15, 2014 | 101.65 | 101.74 | 100.63 | 101.28 | 286,681 | -0.53(-0.52%) |
Jul 14, 2014 | 101.43 | 101.96 | 101.39 | 101.81 | 144,067 | +0.94(+0.93%) |
Jul 11, 2014 | 101.57 | 101.60 | 100.67 | 100.87 | 291,207 | -0.84(-0.83%) |
Jul 10, 2014 | 102.03 | 102.11 | 101.24 | 101.71 | 165,599 | -1.07(-1.04%) |
Jul 09, 2014 | 102.39 | 102.81 | 102.14 | 102.78 | 172,775 | +0.65(+0.64%) |
Jul 08, 2014 | 102.08 | 102.34 | 101.70 | 102.14 | 253,571 | -0.12(-0.12%) |
Jul 07, 2014 | 103.01 | 103.01 | 102.08 | 102.26 | 554,569 | -0.90(-0.87%) |
Jul 03, 2014 | 103.01 | 103.16 | 103.16 | 103.16 | 253,386 | +0.48(+0.47%) |
Jul 02, 2014 | 102.85 | 102.98 | 102.44 | 102.67 | 350,366 | -0.17(-0.17%) |