Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 97.88 | 97.52 | 97.52 | 97.52 | 1,417,813 | -0.10(-0.10%) |
Aug 28, 2014 | 97.00 | 98.03 | 96.56 | 97.62 | 2,512,892 | +0.25(+0.26%) |
Aug 27, 2014 | 97.39 | 97.92 | 96.92 | 97.37 | 1,501,482 | -0.29(-0.30%) |
Aug 26, 2014 | 97.97 | 97.97 | 97.39 | 97.66 | 947,764 | +0.16(+0.17%) |
Aug 25, 2014 | 97.61 | 97.99 | 97.12 | 97.50 | 958,865 | +0.31(+0.32%) |
Aug 22, 2014 | 97.49 | 97.59 | 97.00 | 97.19 | 1,064,851 | -0.28(-0.29%) |
Aug 21, 2014 | 98.02 | 98.12 | 97.32 | 97.47 | 1,553,147 | -0.50(-0.51%) |
Aug 20, 2014 | 98.34 | 98.40 | 97.61 | 97.96 | 1,024,926 | -0.42(-0.42%) |
Aug 19, 2014 | 98.26 | 98.69 | 97.79 | 98.38 | 1,832,817 | +0.18(+0.18%) |
Aug 18, 2014 | 97.66 | 98.33 | 97.66 | 98.21 | 1,351,557 | +1.00(+1.02%) |
Aug 15, 2014 | 97.25 | 97.85 | 96.38 | 97.21 | 1,148,491 | +0.17(+0.17%) |
Aug 14, 2014 | 97.09 | 97.39 | 96.78 | 97.04 | 741,714 | +0.08(+0.08%) |
Aug 13, 2014 | 97.16 | 97.22 | 96.69 | 96.96 | 1,558,391 | +0.33(+0.34%) |
Aug 12, 2014 | 96.75 | 96.89 | 95.96 | 96.63 | 797,360 | -0.03(-0.03%) |
Aug 11, 2014 | 97.59 | 97.77 | 96.57 | 96.66 | 1,214,372 | -0.47(-0.48%) |
Aug 08, 2014 | 96.26 | 96.93 | 95.88 | 97.13 | 1,280,827 | +1.11(+1.15%) |
Aug 07, 2014 | 97.33 | 97.33 | 95.67 | 96.02 | 1,427,720 | -0.85(-0.88%) |
Aug 06, 2014 | 96.91 | 97.48 | 96.54 | 96.87 | 2,008,912 | -0.25(-0.26%) |
Aug 05, 2014 | 98.98 | 98.98 | 96.71 | 97.12 | 3,942,518 | -1.95(-1.97%) |
Aug 04, 2014 | 98.23 | 99.22 | 97.42 | 99.07 | 1,171,563 | +1.61(+1.65%) |
Aug 01, 2014 | 96.24 | 97.81 | 96.07 | 97.46 | 2,275,947 | +0.86(+0.89%) |
Jul 31, 2014 | 98.26 | 98.85 | 96.59 | 96.60 | 2,008,763 | -2.48(-2.50%) |
Jul 30, 2014 | 99.69 | 100.23 | 98.60 | 99.08 | 1,340,064 | -0.38(-0.38%) |
Jul 29, 2014 | 99.93 | 100.15 | 99.46 | 99.46 | 1,990,853 | -0.34(-0.34%) |
Jul 28, 2014 | 99.38 | 99.81 | 98.70 | 99.80 | 1,779,575 | +0.33(+0.33%) |
Jul 25, 2014 | 98.64 | 99.57 | 98.60 | 99.47 | 1,667,455 | +0.52(+0.53%) |
Jul 24, 2014 | 99.04 | 99.88 | 98.66 | 98.95 | 2,277,773 | -0.68(-0.68%) |
Jul 23, 2014 | 95.32 | 99.79 | 95.21 | 99.63 | 5,872,956 | +4.22(+4.42%) |
Jul 22, 2014 | 95.20 | 95.58 | 94.97 | 95.42 | 1,349,717 | +0.20(+0.21%) |
Jul 21, 2014 | 94.68 | 95.29 | 94.48 | 95.22 | 1,262,037 | +0.06(+0.06%) |
Jul 18, 2014 | 94.59 | 95.29 | 93.97 | 95.16 | 1,588,628 | +0.91(+0.96%) |
Jul 17, 2014 | 94.72 | 95.06 | 94.08 | 94.25 | 1,314,482 | -0.78(-0.82%) |
Jul 16, 2014 | 95.17 | 95.45 | 94.63 | 95.03 | 1,130,101 | +0.15(+0.15%) |
Jul 15, 2014 | 95.16 | 95.72 | 94.64 | 94.88 | 1,959,031 | -0.01(-0.01%) |
Jul 14, 2014 | 95.16 | 95.16 | 94.58 | 94.89 | 1,262,766 | +0.14(+0.15%) |
Jul 11, 2014 | 94.08 | 94.77 | 93.95 | 94.75 | 862,678 | +0.53(+0.57%) |
Jul 10, 2014 | 93.71 | 94.52 | 93.48 | 94.22 | 965,369 | -0.43(-0.46%) |
Jul 09, 2014 | 94.71 | 94.79 | 94.07 | 94.65 | 1,143,051 | +0.51(+0.54%) |
Jul 08, 2014 | 93.83 | 94.61 | 93.67 | 94.14 | 1,150,098 | -0.24(-0.26%) |
Jul 07, 2014 | 94.27 | 94.59 | 93.96 | 94.38 | 966,196 | -0.37(-0.39%) |
Jul 03, 2014 | 94.74 | 94.75 | 94.75 | 94.75 | 766,957 | +0.58(+0.61%) |
Jul 02, 2014 | 94.93 | 94.93 | 94.04 | 94.17 | 1,133,547 | -0.46(-0.49%) |
Jul 01, 2014 | 93.93 | 94.79 | 93.17 | 94.63 | 2,133,242 | +0.47(+0.50%) |
Jun 30, 2014 | 94.01 | 94.70 | 93.23 | 94.16 | 1,919,841 | +0.01(+0.01%) |
Jun 27, 2014 | 92.88 | 94.19 | 92.70 | 94.16 | 2,069,050 | +0.40(+0.43%) |
Jun 26, 2014 | 94.40 | 94.56 | 93.16 | 93.75 | 1,265,007 | -0.52(-0.55%) |
Jun 25, 2014 | 94.03 | 94.75 | 93.25 | 94.27 | 1,302,022 | +0.23(+0.25%) |
Jun 24, 2014 | 94.64 | 94.72 | 93.83 | 94.04 | 1,890,686 | -0.66(-0.70%) |
Jun 23, 2014 | 95.03 | 95.06 | 94.35 | 94.70 | 1,035,818 | -0.45(-0.47%) |
Jun 20, 2014 | 94.79 | 95.21 | 94.40 | 95.15 | 3,381,375 | +0.76(+0.81%) |
Jun 19, 2014 | 94.82 | 95.30 | 94.16 | 94.39 | 2,877,685 | -0.74(-0.78%) |
Jun 18, 2014 | 93.66 | 95.68 | 93.57 | 95.13 | 12,356,705 | +6.64(+7.50%) |
Jun 17, 2014 | 87.46 | 88.51 | 87.18 | 88.49 | 1,104,986 | +0.79(+0.90%) |
Jun 16, 2014 | 88.11 | 88.11 | 87.04 | 87.71 | 1,123,966 | -0.44(-0.50%) |
Jun 13, 2014 | 87.03 | 88.41 | 86.89 | 88.15 | 962,340 | +1.16(+1.33%) |
Jun 12, 2014 | 88.73 | 88.73 | 86.83 | 86.99 | 1,271,086 | -1.78(-2.01%) |
Jun 11, 2014 | 89.22 | 89.48 | 88.67 | 88.78 | 829,113 | -0.97(-1.08%) |
Jun 10, 2014 | 89.25 | 89.76 | 88.65 | 89.74 | 1,694,523 | -0.17(-0.19%) |
Jun 06, 2014 | 89.49 | 89.93 | 89.22 | 89.91 | 774,117 | +0.50(+0.56%) |
Jun 05, 2014 | 88.20 | 89.52 | 87.01 | 89.41 | 1,377,574 | +1.75(+2.00%) |
Jun 04, 2014 | 88.22 | 88.59 | 87.61 | 87.66 | 1,139,324 | -0.79(-0.90%) |
Jun 03, 2014 | 88.44 | 88.67 | 87.95 | 88.45 | 908,964 | -0.21(-0.24%) |