Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 95.19 | 95.71 | 94.01 | 94.01 | 198,799 | -1.29(-1.35%) |
Sep 29, 2014 | 94.15 | 95.75 | 94.13 | 95.30 | 123,583 | +0.16(+0.17%) |
Sep 26, 2014 | 94.32 | 95.32 | 94.06 | 95.14 | 86,250 | +0.88(+0.93%) |
Sep 25, 2014 | 95.79 | 95.79 | 93.98 | 94.26 | 114,001 | -1.56(-1.63%) |
Sep 24, 2014 | 95.46 | 95.99 | 94.59 | 95.82 | 111,121 | +0.75(+0.79%) |
Sep 23, 2014 | 96.15 | 96.15 | 94.73 | 95.07 | 116,393 | -1.23(-1.28%) |
Sep 22, 2014 | 97.26 | 97.26 | 96.10 | 96.30 | 107,379 | -1.23(-1.26%) |
Sep 19, 2014 | 98.79 | 99.76 | 97.50 | 97.53 | 250,890 | -1.07(-1.09%) |
Sep 18, 2014 | 98.84 | 99.12 | 98.20 | 98.60 | 126,306 | +0.17(+0.17%) |
Sep 17, 2014 | 98.43 | 98.93 | 97.60 | 98.43 | 123,567 | -0.09(-0.09%) |
Sep 16, 2014 | 98.78 | 98.81 | 97.57 | 98.52 | 113,093 | -0.21(-0.21%) |
Sep 15, 2014 | 99.24 | 99.34 | 98.13 | 98.73 | 123,859 | -0.66(-0.66%) |
Sep 12, 2014 | 99.96 | 99.96 | 98.81 | 99.39 | 176,815 | -0.36(-0.36%) |
Sep 11, 2014 | 98.51 | 100.23 | 98.45 | 99.75 | 153,034 | +0.99(+1.00%) |
Sep 10, 2014 | 98.68 | 99.07 | 98.00 | 98.76 | 104,131 | +0.34(+0.35%) |
Sep 09, 2014 | 98.63 | 99.20 | 97.81 | 98.42 | 157,590 | -0.54(-0.55%) |
Sep 08, 2014 | 99.51 | 99.90 | 98.71 | 98.96 | 167,099 | -0.51(-0.51%) |
Sep 05, 2014 | 98.53 | 99.72 | 98.48 | 99.47 | 161,378 | +0.85(+0.86%) |
Sep 04, 2014 | 98.21 | 99.87 | 97.40 | 98.62 | 245,486 | +1.22(+1.25%) |
Sep 03, 2014 | 97.92 | 98.65 | 97.07 | 97.40 | 101,594 | -0.28(-0.29%) |
Sep 02, 2014 | 97.66 | 98.60 | 97.16 | 97.68 | 104,230 | +0.61(+0.63%) |
Aug 29, 2014 | 96.80 | 97.07 | 97.07 | 97.07 | 74,600 | +0.22(+0.23%) |
Aug 28, 2014 | 96.79 | 97.27 | 96.01 | 96.85 | 94,189 | -0.05(-0.05%) |
Aug 27, 2014 | 97.42 | 97.57 | 96.60 | 96.90 | 117,616 | -0.09(-0.09%) |
Aug 26, 2014 | 96.38 | 97.61 | 96.27 | 96.99 | 152,345 | +0.67(+0.70%) |
Aug 25, 2014 | 96.51 | 96.81 | 95.79 | 96.32 | 92,278 | +0.08(+0.08%) |
Aug 22, 2014 | 95.97 | 96.72 | 95.47 | 96.24 | 121,731 | +0.24(+0.25%) |
Aug 21, 2014 | 95.49 | 96.27 | 94.89 | 96.00 | 91,123 | +0.50(+0.52%) |
Aug 20, 2014 | 95.65 | 95.65 | 94.97 | 95.50 | 176,925 | -0.54(-0.56%) |
Aug 19, 2014 | 95.34 | 96.27 | 95.34 | 96.04 | 158,458 | +0.62(+0.65%) |
Aug 18, 2014 | 94.26 | 95.40 | 94.10 | 95.42 | 131,413 | +2.03(+2.17%) |
Aug 15, 2014 | 94.70 | 94.70 | 92.44 | 93.39 | 135,882 | -0.37(-0.39%) |
Aug 14, 2014 | 94.05 | 94.28 | 93.66 | 93.76 | 74,756 | -0.16(-0.17%) |
Aug 13, 2014 | 93.28 | 94.42 | 93.19 | 93.92 | 95,916 | +1.10(+1.19%) |
Aug 12, 2014 | 92.86 | 93.99 | 92.21 | 92.82 | 75,255 | -0.54(-0.58%) |
Aug 11, 2014 | 93.57 | 94.48 | 93.32 | 93.36 | 80,052 | +0.28(+0.30%) |
Aug 08, 2014 | 91.42 | 93.24 | 91.19 | 93.08 | 84,409 | +1.56(+1.70%) |
Aug 07, 2014 | 92.10 | 92.71 | 91.14 | 91.52 | 80,901 | -0.36(-0.39%) |
Aug 06, 2014 | 91.97 | 92.93 | 91.61 | 91.88 | 92,520 | -0.24(-0.26%) |
Aug 05, 2014 | 91.73 | 93.23 | 91.68 | 92.12 | 95,329 | -0.09(-0.10%) |
Aug 04, 2014 | 91.50 | 92.31 | 91.25 | 92.21 | 165,152 | +1.01(+1.11%) |
Aug 01, 2014 | 91.37 | 92.23 | 90.54 | 91.20 | 108,729 | +0.00(+0.00%) |
Jul 31, 2014 | 92.34 | 92.45 | 91.11 | 91.20 | 158,986 | -2.07(-2.22%) |
Jul 30, 2014 | 93.77 | 93.79 | 92.42 | 93.27 | 159,302 | +0.42(+0.45%) |
Jul 29, 2014 | 94.14 | 94.37 | 92.50 | 92.85 | 114,128 | -1.11(-1.18%) |
Jul 28, 2014 | 93.47 | 94.25 | 92.89 | 93.96 | 138,765 | +0.49(+0.52%) |
Jul 25, 2014 | 94.01 | 94.07 | 92.48 | 93.47 | 182,882 | -1.12(-1.18%) |
Jul 24, 2014 | 98.05 | 98.36 | 93.32 | 94.59 | 153,235 | -0.68(-0.71%) |
Jul 23, 2014 | 95.59 | 95.87 | 94.34 | 95.27 | 123,186 | -0.01(-0.01%) |
Jul 22, 2014 | 95.84 | 96.07 | 94.74 | 95.28 | 100,229 | +0.11(+0.12%) |
Jul 21, 2014 | 95.25 | 95.57 | 94.17 | 95.17 | 110,367 | -0.49(-0.51%) |
Jul 18, 2014 | 94.13 | 96.00 | 94.13 | 95.66 | 150,984 | +1.42(+1.51%) |
Jul 17, 2014 | 94.34 | 95.58 | 93.78 | 94.24 | 146,907 | -0.73(-0.77%) |
Jul 16, 2014 | 95.35 | 95.93 | 94.39 | 94.97 | 104,743 | -0.36(-0.38%) |
Jul 15, 2014 | 95.65 | 95.83 | 93.89 | 95.33 | 164,126 | -0.14(-0.15%) |
Jul 14, 2014 | 95.62 | 95.86 | 95.11 | 95.47 | 71,573 | +0.83(+0.88%) |
Jul 11, 2014 | 94.42 | 94.94 | 93.98 | 94.64 | 80,719 | +0.00(+0.00%) |
Jul 10, 2014 | 94.00 | 95.25 | 93.23 | 94.64 | 90,196 | -1.05(-1.10%) |
Jul 09, 2014 | 95.89 | 96.49 | 95.05 | 95.69 | 74,529 | +0.17(+0.18%) |
Jul 08, 2014 | 95.54 | 96.11 | 94.62 | 95.52 | 147,501 | -0.22(-0.23%) |
Jul 07, 2014 | 96.57 | 97.44 | 95.57 | 95.74 | 172,018 | -1.12(-1.16%) |
Jul 03, 2014 | 96.77 | 96.86 | 96.86 | 96.86 | 125,800 | +0.51(+0.53%) |
Jul 02, 2014 | 97.56 | 97.96 | 96.19 | 96.35 | 95,984 | -1.62(-1.65%) |