Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 97.22 | 97.22 | 96.70 | 96.76 | 1,971,455 | -0.46(-0.47%) |
Sep 29, 2014 | 96.39 | 97.33 | 96.39 | 97.22 | 911,498 | +0.20(+0.20%) |
Sep 26, 2014 | 96.75 | 97.35 | 96.74 | 97.02 | 1,195,672 | +0.30(+0.31%) |
Sep 25, 2014 | 96.59 | 97.01 | 96.36 | 96.72 | 2,087,526 | +0.04(+0.04%) |
Sep 24, 2014 | 95.89 | 96.81 | 95.63 | 96.68 | 986,495 | +0.93(+0.97%) |
Sep 23, 2014 | 95.52 | 95.98 | 95.36 | 95.75 | 840,743 | -0.10(-0.11%) |
Sep 22, 2014 | 96.49 | 96.53 | 95.34 | 95.85 | 1,145,836 | -0.81(-0.84%) |
Sep 19, 2014 | 98.39 | 97.78 | 96.58 | 96.66 | 1,651,581 | -1.11(-1.14%) |
Sep 18, 2014 | 97.55 | 97.95 | 97.47 | 97.78 | 974,239 | +0.42(+0.43%) |
Sep 17, 2014 | 97.26 | 97.67 | 96.88 | 97.36 | 812,907 | +0.20(+0.20%) |
Sep 16, 2014 | 96.76 | 97.28 | 96.42 | 97.16 | 1,149,557 | +0.20(+0.20%) |
Sep 15, 2014 | 96.72 | 97.15 | 96.08 | 96.97 | 780,743 | +0.30(+0.31%) |
Sep 12, 2014 | 97.95 | 98.08 | 96.20 | 96.67 | 1,208,251 | -1.26(-1.28%) |
Sep 11, 2014 | 97.44 | 97.97 | 96.81 | 97.93 | 905,281 | +0.14(+0.14%) |
Sep 10, 2014 | 98.52 | 98.60 | 97.68 | 97.79 | 831,129 | -0.44(-0.45%) |
Sep 09, 2014 | 97.95 | 98.41 | 97.37 | 98.24 | 1,621,398 | +0.35(+0.36%) |
Sep 08, 2014 | 98.96 | 99.13 | 97.78 | 97.89 | 992,714 | -0.92(-0.93%) |
Sep 05, 2014 | 98.60 | 98.81 | 97.63 | 98.80 | 942,758 | +0.29(+0.30%) |
Sep 04, 2014 | 99.43 | 99.64 | 98.37 | 98.51 | 609,623 | -0.55(-0.56%) |
Sep 03, 2014 | 99.35 | 99.38 | 98.92 | 99.06 | 818,294 | +0.19(+0.19%) |
Sep 02, 2014 | 99.26 | 99.46 | 98.68 | 98.88 | 915,873 | -0.27(-0.27%) |
Aug 29, 2014 | 98.86 | 99.15 | 99.15 | 99.15 | 779,626 | +0.58(+0.59%) |
Aug 28, 2014 | 98.77 | 98.89 | 98.41 | 98.56 | 583,564 | -0.30(-0.31%) |
Aug 27, 2014 | 99.53 | 99.65 | 98.71 | 98.87 | 779,985 | -0.75(-0.76%) |
Aug 26, 2014 | 99.37 | 99.72 | 99.20 | 99.62 | 495,920 | +0.23(+0.23%) |
Aug 25, 2014 | 99.47 | 99.82 | 99.46 | 99.39 | 362,571 | +0.41(+0.42%) |
Aug 22, 2014 | 99.54 | 99.54 | 98.76 | 98.98 | 481,661 | -0.47(-0.48%) |
Aug 21, 2014 | 99.82 | 99.92 | 99.22 | 99.45 | 753,207 | -0.09(-0.09%) |
Aug 20, 2014 | 99.73 | 99.85 | 98.83 | 99.54 | 889,863 | -0.49(-0.49%) |
Aug 19, 2014 | 99.77 | 100.10 | 99.37 | 100.03 | 463,675 | +0.27(+0.27%) |
Aug 18, 2014 | 99.70 | 100.02 | 99.55 | 99.76 | 529,032 | +0.53(+0.54%) |
Aug 15, 2014 | 100.08 | 100.53 | 98.49 | 99.23 | 748,944 | -0.67(-0.67%) |
Aug 14, 2014 | 99.75 | 100.21 | 99.62 | 99.90 | 304,375 | +0.27(+0.27%) |
Aug 13, 2014 | 99.37 | 99.63 | 98.97 | 99.63 | 661,101 | +0.82(+0.83%) |
Aug 12, 2014 | 98.53 | 99.45 | 98.47 | 98.81 | 902,339 | +0.13(+0.13%) |
Aug 11, 2014 | 98.62 | 99.00 | 98.27 | 98.68 | 898,123 | +0.23(+0.23%) |
Aug 08, 2014 | 97.42 | 98.44 | 96.80 | 98.45 | 827,062 | +1.33(+1.37%) |
Aug 07, 2014 | 98.57 | 98.57 | 96.77 | 97.12 | 748,486 | -0.88(-0.90%) |
Aug 06, 2014 | 97.67 | 98.59 | 97.42 | 98.00 | 767,025 | -0.01(-0.01%) |
Aug 05, 2014 | 98.79 | 99.32 | 97.81 | 98.01 | 998,896 | -0.89(-0.90%) |
Aug 04, 2014 | 98.13 | 99.07 | 97.29 | 98.90 | 793,978 | +0.68(+0.69%) |
Aug 01, 2014 | 98.02 | 98.79 | 97.30 | 98.22 | 900,860 | -0.14(-0.14%) |
Jul 31, 2014 | 100.16 | 101.12 | 98.11 | 98.36 | 1,107,682 | -2.66(-2.63%) |
Jul 30, 2014 | 100.78 | 101.13 | 100.07 | 101.02 | 1,144,425 | +0.44(+0.44%) |
Jul 29, 2014 | 100.52 | 100.97 | 100.13 | 100.58 | 662,742 | +0.03(+0.03%) |
Jul 28, 2014 | 100.31 | 100.72 | 99.58 | 100.54 | 494,328 | +0.38(+0.38%) |
Jul 25, 2014 | 100.26 | 100.40 | 99.81 | 100.16 | 549,584 | -0.10(-0.10%) |
Jul 24, 2014 | 99.94 | 100.72 | 99.94 | 100.26 | 719,870 | -0.10(-0.10%) |
Jul 23, 2014 | 100.07 | 100.47 | 99.95 | 100.36 | 598,903 | +0.31(+0.31%) |
Jul 22, 2014 | 99.99 | 100.65 | 99.99 | 100.05 | 581,584 | +0.34(+0.34%) |
Jul 21, 2014 | 99.82 | 100.14 | 99.11 | 99.71 | 694,238 | -0.65(-0.65%) |
Jul 18, 2014 | 99.70 | 100.82 | 99.20 | 100.36 | 1,009,856 | +0.85(+0.86%) |
Jul 17, 2014 | 100.36 | 100.61 | 99.42 | 99.51 | 667,796 | -1.21(-1.20%) |
Jul 16, 2014 | 101.25 | 101.25 | 100.30 | 100.72 | 645,566 | +0.00(+0.00%) |
Jul 15, 2014 | 100.71 | 101.41 | 100.28 | 100.72 | 566,253 | -0.38(-0.38%) |
Jul 14, 2014 | 101.54 | 101.67 | 100.63 | 101.10 | 449,337 | +0.10(+0.10%) |
Jul 11, 2014 | 100.67 | 101.08 | 100.47 | 101.00 | 569,444 | +0.41(+0.41%) |
Jul 10, 2014 | 99.98 | 100.80 | 99.87 | 100.58 | 903,205 | -0.51(-0.50%) |
Jul 09, 2014 | 101.89 | 101.89 | 100.71 | 101.09 | 755,137 | -0.26(-0.26%) |
Jul 08, 2014 | 101.74 | 101.74 | 100.77 | 101.36 | 848,849 | -0.36(-0.36%) |
Jul 07, 2014 | 101.25 | 101.80 | 101.06 | 101.72 | 430,438 | +0.08(+0.08%) |
Jul 03, 2014 | 101.42 | 101.64 | 101.64 | 101.64 | 373,918 | +0.21(+0.21%) |
Jul 02, 2014 | 101.36 | 101.50 | 100.77 | 101.43 | 517,507 | +0.08(+0.07%) |