Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 83.55 | 85.29 | 82.77 | 84.99 | 1,267,750 | +1.74(+2.09%) |
Sep 29, 2014 | 82.87 | 83.73 | 82.55 | 83.25 | 542,620 | -0.03(-0.04%) |
Sep 26, 2014 | 83.51 | 83.98 | 82.86 | 83.28 | 2,012,185 | -0.63(-0.75%) |
Sep 25, 2014 | 85.52 | 86.27 | 83.32 | 83.90 | 1,961,634 | -1.75(-2.04%) |
Sep 24, 2014 | 87.21 | 87.96 | 85.11 | 85.65 | 1,553,222 | -1.89(-2.15%) |
Sep 23, 2014 | 88.46 | 89.56 | 87.29 | 87.54 | 738,415 | -1.62(-1.81%) |
Sep 22, 2014 | 91.95 | 92.09 | 89.08 | 89.15 | 589,251 | -2.88(-3.12%) |
Sep 19, 2014 | 91.86 | 92.47 | 90.63 | 92.03 | 1,011,683 | -1.23(-1.32%) |
Sep 18, 2014 | 89.81 | 93.65 | 89.12 | 93.26 | 1,295,809 | +3.56(+3.97%) |
Sep 17, 2014 | 92.68 | 93.18 | 89.52 | 89.70 | 1,405,642 | -2.68(-2.90%) |
Sep 16, 2014 | 95.50 | 95.69 | 91.77 | 92.38 | 1,774,934 | -4.34(-4.49%) |
Sep 15, 2014 | 97.88 | 98.43 | 96.36 | 96.72 | 829,673 | -2.34(-2.37%) |
Sep 12, 2014 | 99.65 | 100.36 | 98.94 | 99.06 | 592,965 | -0.54(-0.54%) |
Sep 11, 2014 | 100.49 | 100.81 | 99.40 | 99.60 | 738,271 | -1.13(-1.12%) |
Sep 10, 2014 | 99.72 | 101.06 | 99.14 | 100.73 | 686,644 | +1.11(+1.11%) |
Sep 09, 2014 | 99.21 | 99.75 | 98.88 | 99.62 | 811,382 | +0.44(+0.45%) |
Sep 08, 2014 | 99.19 | 99.43 | 98.48 | 99.17 | 635,576 | +0.36(+0.36%) |
Sep 05, 2014 | 97.31 | 98.87 | 96.52 | 98.82 | 554,855 | +1.36(+1.40%) |
Sep 04, 2014 | 97.37 | 97.73 | 96.83 | 97.46 | 752,303 | -0.11(-0.11%) |
Sep 03, 2014 | 97.91 | 98.05 | 97.10 | 97.57 | 615,505 | -0.35(-0.36%) |
Sep 02, 2014 | 98.20 | 98.37 | 97.44 | 97.92 | 724,373 | +0.50(+0.51%) |
Aug 29, 2014 | 98.10 | 97.42 | 97.42 | 97.42 | 428,968 | -0.33(-0.34%) |
Aug 28, 2014 | 98.72 | 99.01 | 97.69 | 97.75 | 490,657 | -0.95(-0.96%) |
Aug 27, 2014 | 98.05 | 98.91 | 98.04 | 98.70 | 795,595 | +0.57(+0.58%) |
Aug 26, 2014 | 99.26 | 99.43 | 97.79 | 98.13 | 792,771 | -0.88(-0.89%) |
Aug 25, 2014 | 100.49 | 100.81 | 98.81 | 99.01 | 585,578 | -1.16(-1.16%) |
Aug 22, 2014 | 100.48 | 100.48 | 99.97 | 100.17 | 433,034 | -0.03(-0.03%) |
Aug 21, 2014 | 101.18 | 101.82 | 100.05 | 100.20 | 427,171 | -0.58(-0.58%) |
Aug 20, 2014 | 100.73 | 101.24 | 99.63 | 100.79 | 476,480 | -0.12(-0.12%) |
Aug 19, 2014 | 102.15 | 102.64 | 100.73 | 100.90 | 584,227 | -0.92(-0.90%) |
Aug 18, 2014 | 99.12 | 101.78 | 98.97 | 101.82 | 719,888 | +3.27(+3.32%) |
Aug 15, 2014 | 99.43 | 99.43 | 98.00 | 98.55 | 544,523 | -0.24(-0.25%) |
Aug 14, 2014 | 98.07 | 99.89 | 97.60 | 98.80 | 948,995 | +1.29(+1.32%) |
Aug 13, 2014 | 99.52 | 99.77 | 96.86 | 97.51 | 1,045,682 | -2.01(-2.02%) |
Aug 12, 2014 | 100.61 | 101.16 | 99.05 | 99.52 | 914,844 | -0.91(-0.91%) |
Aug 11, 2014 | 105.45 | 106.08 | 99.98 | 100.43 | 841,049 | -4.58(-4.36%) |
Aug 08, 2014 | 101.48 | 104.62 | 101.23 | 105.02 | 1,773,401 | +4.91(+4.90%) |
Aug 07, 2014 | 105.08 | 106.63 | 99.04 | 100.11 | 3,626,705 | -18.52(-15.61%) |
Aug 06, 2014 | 118.46 | 119.04 | 116.87 | 118.63 | 415,199 | -0.35(-0.30%) |
Aug 05, 2014 | 118.81 | 120.08 | 118.32 | 118.98 | 426,202 | +0.27(+0.22%) |
Aug 04, 2014 | 119.97 | 120.82 | 118.55 | 118.72 | 333,936 | -1.17(-0.98%) |
Aug 01, 2014 | 118.72 | 120.59 | 118.34 | 119.89 | 289,355 | +0.51(+0.43%) |
Jul 31, 2014 | 119.48 | 120.60 | 119.24 | 119.38 | 380,641 | -1.21(-1.00%) |
Jul 30, 2014 | 121.10 | 121.44 | 119.98 | 120.59 | 361,217 | -0.15(-0.12%) |
Jul 29, 2014 | 121.51 | 122.12 | 120.50 | 120.74 | 397,338 | -0.59(-0.49%) |
Jul 28, 2014 | 122.51 | 122.73 | 121.18 | 121.33 | 487,763 | -1.04(-0.85%) |
Jul 25, 2014 | 122.75 | 124.18 | 122.00 | 122.36 | 311,628 | -0.43(-0.35%) |
Jul 24, 2014 | 123.41 | 124.05 | 122.22 | 122.80 | 411,348 | -0.43(-0.35%) |
Jul 23, 2014 | 122.81 | 123.91 | 122.54 | 123.23 | 364,024 | +0.52(+0.42%) |
Jul 22, 2014 | 122.65 | 122.94 | 122.02 | 122.71 | 306,235 | +0.72(+0.59%) |
Jul 21, 2014 | 121.63 | 122.47 | 120.81 | 121.99 | 470,665 | +0.73(+0.60%) |
Jul 18, 2014 | 119.97 | 121.48 | 119.97 | 121.25 | 444,822 | +1.08(+0.90%) |
Jul 17, 2014 | 119.30 | 121.37 | 118.45 | 120.17 | 782,512 | +0.45(+0.37%) |
Jul 16, 2014 | 118.13 | 119.87 | 117.65 | 119.72 | 560,828 | +1.72(+1.46%) |
Jul 15, 2014 | 114.92 | 119.44 | 114.09 | 118.00 | 836,857 | +3.61(+3.15%) |
Jul 14, 2014 | 113.93 | 114.44 | 112.86 | 114.39 | 218,017 | +1.04(+0.92%) |
Jul 11, 2014 | 113.60 | 113.66 | 112.42 | 113.36 | 273,685 | -0.21(-0.19%) |
Jul 10, 2014 | 112.40 | 113.58 | 112.04 | 113.57 | 278,756 | +0.34(+0.30%) |
Jul 09, 2014 | 113.21 | 113.84 | 112.19 | 113.23 | 248,138 | +0.02(+0.02%) |
Jul 08, 2014 | 113.19 | 114.69 | 111.39 | 113.21 | 305,760 | -0.41(-0.36%) |
Jul 07, 2014 | 114.43 | 114.67 | 113.01 | 113.61 | 298,735 | -0.52(-0.45%) |
Jul 03, 2014 | 113.73 | 114.13 | 114.13 | 114.13 | 276,957 | +0.46(+0.40%) |
Jul 02, 2014 | 112.65 | 113.97 | 111.79 | 113.68 | 372,246 | +0.45(+0.40%) |