Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 95.50 | 95.75 | 91.75 | 91.75 | 103,301 | -3.75(-3.93%) |
Sep 29, 2014 | 96.00 | 97.75 | 95.25 | 95.50 | 66,089 | -1.25(-1.29%) |
Sep 26, 2014 | 95.00 | 97.00 | 94.25 | 96.75 | 85,881 | +1.75(+1.84%) |
Sep 25, 2014 | 95.25 | 97.00 | 93.25 | 95.00 | 74,953 | +0.00(+0.00%) |
Sep 24, 2014 | 94.50 | 96.00 | 93.75 | 95.00 | 113,878 | -0.50(-0.52%) |
Sep 23, 2014 | 94.75 | 97.00 | 94.00 | 95.50 | 117,286 | +0.50(+0.53%) |
Sep 22, 2014 | 98.75 | 98.75 | 94.75 | 95.00 | 192,145 | -3.50(-3.55%) |
Sep 19, 2014 | 100.50 | 101.50 | 98.25 | 98.50 | 169,123 | -2.00(-1.99%) |
Sep 18, 2014 | 103.00 | 103.00 | 100.50 | 100.50 | 64,836 | -2.00(-1.95%) |
Sep 17, 2014 | 99.75 | 104.75 | 99.50 | 102.50 | 138,987 | +3.75(+3.80%) |
Sep 16, 2014 | 100.25 | 100.75 | 98.00 | 98.75 | 80,357 | -1.50(-1.50%) |
Sep 15, 2014 | 102.00 | 102.25 | 100.00 | 100.25 | 101,843 | -2.00(-1.96%) |
Sep 12, 2014 | 104.75 | 105.25 | 102.25 | 102.25 | 84,145 | -2.75(-2.62%) |
Sep 11, 2014 | 104.75 | 106.50 | 104.50 | 105.00 | 46,052 | -0.75(-0.71%) |
Sep 10, 2014 | 105.50 | 107.12 | 104.25 | 105.75 | 74,107 | -0.25(-0.24%) |
Sep 09, 2014 | 108.25 | 108.50 | 103.75 | 106.00 | 103,141 | -2.75(-2.53%) |
Sep 08, 2014 | 107.00 | 109.00 | 106.75 | 108.75 | 75,315 | +1.75(+1.64%) |
Sep 05, 2014 | 106.75 | 107.75 | 106.25 | 107.00 | 115,957 | +0.75(+0.71%) |
Sep 04, 2014 | 107.50 | 108.50 | 104.25 | 106.25 | 145,142 | +1.25(+1.19%) |
Sep 03, 2014 | 107.75 | 107.75 | 104.00 | 105.00 | 127,240 | -2.50(-2.33%) |
Sep 02, 2014 | 105.25 | 107.50 | 104.50 | 107.50 | 92,228 | +2.50(+2.38%) |
Aug 29, 2014 | 104.25 | 105.00 | 105.00 | 105.00 | 44,020 | +0.50(+0.48%) |
Aug 28, 2014 | 104.75 | 105.25 | 103.75 | 104.50 | 55,005 | -0.75(-0.71%) |
Aug 27, 2014 | 105.25 | 106.00 | 104.00 | 105.25 | 54,887 | -0.25(-0.24%) |
Aug 26, 2014 | 105.50 | 105.75 | 103.25 | 105.50 | 76,409 | +0.00(+0.00%) |
Aug 25, 2014 | 107.50 | 108.00 | 104.75 | 105.50 | 82,623 | -1.25(-1.17%) |
Aug 22, 2014 | 106.75 | 107.75 | 105.62 | 106.75 | 54,897 | -0.25(-0.23%) |
Aug 21, 2014 | 108.50 | 109.22 | 107.38 | 107.00 | 75,105 | -1.00(-0.93%) |
Aug 20, 2014 | 106.75 | 109.50 | 105.75 | 108.00 | 105,911 | +1.00(+0.93%) |
Aug 19, 2014 | 106.75 | 110.00 | 106.75 | 107.00 | 142,886 | +1.50(+1.42%) |
Aug 18, 2014 | 100.25 | 105.75 | 100.00 | 105.50 | 171,149 | +6.25(+6.30%) |
Aug 15, 2014 | 100.25 | 101.25 | 98.25 | 99.25 | 71,741 | +0.00(+0.00%) |
Aug 14, 2014 | 98.25 | 99.75 | 98.00 | 99.25 | 58,474 | +1.50(+1.53%) |
Aug 13, 2014 | 98.25 | 98.25 | 96.50 | 97.75 | 55,205 | -0.25(-0.26%) |
Aug 12, 2014 | 99.50 | 101.25 | 97.50 | 98.00 | 67,363 | -2.50(-2.49%) |
Aug 11, 2014 | 99.25 | 101.00 | 99.00 | 100.50 | 57,199 | +1.75(+1.77%) |
Aug 08, 2014 | 95.75 | 98.75 | 95.00 | 98.75 | 72,897 | +2.75(+2.86%) |
Aug 07, 2014 | 97.25 | 97.75 | 95.00 | 96.00 | 52,282 | -0.50(-0.52%) |
Aug 06, 2014 | 94.75 | 99.75 | 94.50 | 96.50 | 100,467 | +2.00(+2.12%) |
Aug 05, 2014 | 97.75 | 98.62 | 93.75 | 94.50 | 123,521 | -3.50(-3.57%) |
Aug 04, 2014 | 97.75 | 99.00 | 95.75 | 98.00 | 107,393 | +1.50(+1.55%) |
Aug 01, 2014 | 100.00 | 101.00 | 96.25 | 96.50 | 157,890 | -3.50(-3.50%) |
Jul 31, 2014 | 101.75 | 102.25 | 99.00 | 100.00 | 135,759 | -3.25(-3.15%) |
Jul 30, 2014 | 106.00 | 106.11 | 101.00 | 103.25 | 219,150 | -3.00(-2.82%) |
Jul 29, 2014 | 105.75 | 107.25 | 103.00 | 106.25 | 225,187 | -1.00(-0.93%) |
Jul 28, 2014 | 110.75 | 111.00 | 107.00 | 107.25 | 120,824 | -3.25(-2.94%) |
Jul 25, 2014 | 111.00 | 111.20 | 109.75 | 110.50 | 80,949 | -1.00(-0.90%) |
Jul 24, 2014 | 115.25 | 117.00 | 110.50 | 111.50 | 140,342 | -4.25(-3.67%) |
Jul 23, 2014 | 114.75 | 118.75 | 113.75 | 115.75 | 77,788 | +1.00(+0.87%) |
Jul 22, 2014 | 111.50 | 115.50 | 111.25 | 114.75 | 93,684 | +4.00(+3.61%) |
Jul 21, 2014 | 111.25 | 112.50 | 110.25 | 110.75 | 32,308 | -0.50(-0.45%) |
Jul 18, 2014 | 112.25 | 112.75 | 110.50 | 111.25 | 93,489 | +0.75(+0.68%) |
Jul 17, 2014 | 114.00 | 114.25 | 110.25 | 110.50 | 124,698 | -4.50(-3.91%) |
Jul 16, 2014 | 112.00 | 115.75 | 111.50 | 115.00 | 96,767 | +3.50(+3.14%) |
Jul 15, 2014 | 112.50 | 114.25 | 111.25 | 111.50 | 70,852 | -1.00(-0.89%) |
Jul 14, 2014 | 113.75 | 114.25 | 111.75 | 112.50 | 93,125 | -0.75(-0.66%) |
Jul 11, 2014 | 115.50 | 116.25 | 112.75 | 113.25 | 101,660 | -2.25(-1.95%) |
Jul 10, 2014 | 117.25 | 118.25 | 115.50 | 115.50 | 124,001 | -2.75(-2.33%) |
Jul 09, 2014 | 119.00 | 120.75 | 117.50 | 118.25 | 116,103 | -0.75(-0.63%) |
Jul 08, 2014 | 118.75 | 120.48 | 118.00 | 119.00 | 102,186 | -0.50(-0.42%) |
Jul 07, 2014 | 123.00 | 123.25 | 119.00 | 119.50 | 133,186 | -4.00(-3.24%) |
Jul 03, 2014 | 125.25 | 123.50 | 123.50 | 123.50 | 55,560 | -0.50(-0.40%) |
Jul 02, 2014 | 127.50 | 128.00 | 123.50 | 124.00 | 156,398 | -3.75(-2.94%) |