Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 92.95 | 93.43 | 92.92 | 93.09 | 4,220,018 | -0.06(-0.06%) |
Sep 29, 2014 | 92.51 | 93.39 | 92.51 | 93.15 | 2,973,510 | +0.02(+0.02%) |
Sep 26, 2014 | 92.50 | 93.33 | 92.44 | 93.13 | 3,536,266 | +0.46(+0.50%) |
Sep 25, 2014 | 93.40 | 93.43 | 92.49 | 92.67 | 4,372,360 | -0.83(-0.89%) |
Sep 24, 2014 | 93.11 | 94.04 | 93.08 | 93.50 | 4,227,262 | +0.57(+0.61%) |
Sep 23, 2014 | 93.55 | 93.58 | 92.84 | 92.93 | 3,390,277 | -0.65(-0.69%) |
Sep 22, 2014 | 93.42 | 93.78 | 93.29 | 93.58 | 3,790,579 | -0.21(-0.22%) |
Sep 19, 2014 | 93.86 | 94.21 | 93.42 | 93.79 | 6,259,505 | +0.42(+0.45%) |
Sep 18, 2014 | 92.97 | 93.50 | 92.70 | 93.37 | 4,757,606 | +0.52(+0.56%) |
Sep 17, 2014 | 92.67 | 93.31 | 92.05 | 92.85 | 4,997,193 | +0.28(+0.30%) |
Sep 16, 2014 | 91.14 | 93.09 | 90.95 | 92.57 | 5,155,350 | +1.37(+1.50%) |
Sep 15, 2014 | 91.07 | 91.31 | 90.78 | 91.20 | 3,770,687 | +0.33(+0.36%) |
Sep 12, 2014 | 91.60 | 91.80 | 90.58 | 90.87 | 3,592,146 | -0.78(-0.85%) |
Sep 11, 2014 | 91.69 | 91.95 | 91.48 | 91.65 | 3,670,636 | -0.14(-0.15%) |
Sep 10, 2014 | 91.67 | 91.92 | 91.53 | 91.79 | 3,720,513 | +0.37(+0.40%) |
Sep 09, 2014 | 91.50 | 91.79 | 91.30 | 91.42 | 3,259,229 | -0.44(-0.48%) |
Sep 08, 2014 | 91.48 | 92.25 | 91.39 | 91.86 | 3,534,335 | +0.11(+0.12%) |
Sep 05, 2014 | 91.85 | 91.85 | 91.39 | 91.75 | 3,148,099 | -0.10(-0.11%) |
Sep 04, 2014 | 92.95 | 93.05 | 91.77 | 91.85 | 4,466,829 | -0.90(-0.97%) |
Sep 03, 2014 | 92.40 | 92.76 | 91.83 | 92.75 | 4,929,578 | +0.27(+0.29%) |
Sep 02, 2014 | 92.62 | 93.14 | 92.38 | 92.48 | 5,130,307 | -0.01(-0.01%) |
Aug 29, 2014 | 92.73 | 92.49 | 92.49 | 92.49 | 3,657,700 | -0.09(-0.10%) |
Aug 28, 2014 | 92.09 | 92.70 | 91.81 | 92.58 | 3,234,333 | +0.35(+0.38%) |
Aug 27, 2014 | 92.72 | 92.72 | 92.06 | 92.23 | 2,960,141 | -0.37(-0.40%) |
Aug 26, 2014 | 93.21 | 93.51 | 92.56 | 92.60 | 3,143,383 | -0.59(-0.63%) |
Aug 25, 2014 | 92.58 | 93.45 | 92.58 | 93.19 | 5,031,798 | +1.59(+1.74%) |
Aug 22, 2014 | 92.27 | 92.53 | 91.60 | 91.60 | 3,870,060 | -0.45(-0.49%) |
Aug 21, 2014 | 92.57 | 93.18 | 92.05 | 92.05 | 4,060,284 | -0.18(-0.20%) |
Aug 20, 2014 | 91.82 | 92.44 | 91.52 | 92.23 | 5,709,271 | +0.37(+0.40%) |
Aug 19, 2014 | 92.22 | 92.36 | 91.83 | 91.86 | 3,086,283 | -0.29(-0.31%) |
Aug 18, 2014 | 92.20 | 92.52 | 92.00 | 92.15 | 2,974,723 | +0.30(+0.33%) |
Aug 15, 2014 | 92.10 | 92.75 | 91.33 | 91.85 | 3,844,615 | +0.06(+0.07%) |
Aug 14, 2014 | 91.82 | 92.08 | 91.46 | 91.79 | 3,624,934 | +0.05(+0.05%) |
Aug 13, 2014 | 91.56 | 91.87 | 91.08 | 91.74 | 3,690,310 | +0.53(+0.58%) |
Aug 12, 2014 | 91.46 | 91.79 | 91.02 | 91.21 | 2,776,040 | -0.58(-0.63%) |
Aug 11, 2014 | 91.10 | 91.86 | 90.70 | 91.79 | 5,232,022 | +1.50(+1.66%) |
Aug 08, 2014 | 89.90 | 90.26 | 89.51 | 90.29 | 4,739,884 | +0.39(+0.43%) |
Aug 07, 2014 | 90.79 | 90.85 | 89.54 | 89.90 | 4,625,655 | -0.61(-0.67%) |
Aug 06, 2014 | 88.43 | 90.76 | 88.43 | 90.51 | 6,595,035 | +1.31(+1.47%) |
Aug 05, 2014 | 89.38 | 89.68 | 88.89 | 89.20 | 7,678,471 | -0.49(-0.55%) |
Aug 04, 2014 | 88.33 | 89.72 | 88.13 | 89.69 | 6,437,745 | +1.58(+1.79%) |
Aug 01, 2014 | 87.71 | 88.93 | 87.46 | 88.11 | 3,987,703 | +0.01(+0.01%) |
Jul 31, 2014 | 88.24 | 88.91 | 88.07 | 88.10 | 4,812,879 | -0.81(-0.91%) |
Jul 30, 2014 | 90.49 | 90.55 | 88.72 | 88.91 | 4,254,648 | -1.23(-1.36%) |
Jul 29, 2014 | 90.91 | 90.97 | 90.14 | 90.14 | 4,268,628 | -0.83(-0.91%) |
Jul 28, 2014 | 91.55 | 91.80 | 90.64 | 90.97 | 4,653,893 | -0.58(-0.63%) |
Jul 25, 2014 | 91.98 | 92.15 | 91.29 | 91.55 | 2,925,074 | -0.36(-0.39%) |
Jul 24, 2014 | 91.62 | 92.34 | 91.36 | 91.91 | 5,614,738 | +1.09(+1.20%) |
Jul 23, 2014 | 91.26 | 93.09 | 90.76 | 90.82 | 10,951,947 | +1.65(+1.85%) |
Jul 22, 2014 | 89.61 | 89.64 | 89.01 | 89.17 | 5,302,627 | -0.74(-0.82%) |
Jul 21, 2014 | 89.62 | 90.14 | 89.38 | 89.91 | 3,024,119 | -0.18(-0.20%) |
Jul 18, 2014 | 90.13 | 90.28 | 89.69 | 90.09 | 5,273,225 | +0.10(+0.11%) |
Jul 17, 2014 | 90.15 | 90.67 | 89.97 | 89.99 | 2,823,794 | -0.51(-0.56%) |
Jul 16, 2014 | 90.63 | 90.88 | 90.06 | 90.50 | 5,121,598 | +0.16(+0.18%) |
Jul 15, 2014 | 90.31 | 90.95 | 90.18 | 90.34 | 3,958,781 | -0.74(-0.81%) |
Jul 14, 2014 | 90.20 | 91.39 | 90.07 | 91.08 | 4,496,056 | +1.23(+1.37%) |
Jul 11, 2014 | 89.93 | 90.21 | 89.45 | 89.85 | 3,655,304 | -0.25(-0.28%) |
Jul 10, 2014 | 89.23 | 90.22 | 89.15 | 90.10 | 3,145,413 | +0.33(+0.37%) |
Jul 09, 2014 | 89.90 | 90.10 | 89.62 | 89.77 | 2,493,283 | +0.04(+0.04%) |
Jul 08, 2014 | 90.06 | 90.08 | 89.47 | 89.73 | 3,119,525 | -0.13(-0.14%) |
Jul 07, 2014 | 89.61 | 89.94 | 89.48 | 89.86 | 2,145,048 | -0.16(-0.18%) |
Jul 03, 2014 | 89.90 | 90.02 | 90.02 | 90.02 | 2,216,800 | +0.35(+0.39%) |
Jul 02, 2014 | 89.29 | 89.69 | 89.01 | 89.67 | 2,829,646 | +0.54(+0.61%) |