Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 91.55 | 91.32 | 91.44 | 0 | -2.87(-3.04%) | |
Sep 29, 2014 | 94.38 | 94.26 | 94.31 | 0 | +1.31(+1.41%) | |
Sep 28, 2014 | 93.42 | 92.96 | 93.00 | 0 | -0.54(-0.58%) | |
Sep 26, 2014 | 93.86 | 92.23 | 93.54 | 0 | +1.06(+1.15%) | |
Sep 25, 2014 | 92.54 | 92.43 | 92.48 | 0 | -0.44(-0.47%) | |
Sep 24, 2014 | 92.99 | 92.88 | 92.92 | 0 | +1.32(+1.44%) | |
Sep 23, 2014 | 91.72 | 91.57 | 91.60 | 0 | +0.74(+0.81%) | |
Sep 22, 2014 | 90.92 | 90.58 | 90.86 | 0 | -1.55(-1.68%) | |
Sep 21, 2014 | 92.51 | 92.22 | 92.41 | 0 | +0.00(+0.00%) | |
Sep 19, 2014 | 93.22 | 91.85 | 92.41 | 0 | -0.67(-0.72%) | |
Sep 18, 2014 | 93.08 | 92.95 | 93.08 | 0 | -0.81(-0.86%) | |
Sep 17, 2014 | 94.00 | 93.83 | 93.89 | 0 | -0.78(-0.82%) | |
Sep 16, 2014 | 94.86 | 94.65 | 94.67 | 0 | +1.90(+2.05%) | |
Sep 15, 2014 | 92.83 | 92.72 | 92.77 | 0 | +1.45(+1.59%) | |
Sep 14, 2014 | 92.37 | 91.25 | 91.32 | 0 | -0.95(-1.03%) | |
Sep 12, 2014 | 93.67 | 91.96 | 92.27 | 0 | -0.77(-0.83%) | |
Sep 11, 2014 | 93.09 | 93.01 | 93.04 | 0 | +1.24(+1.35%) | |
Sep 10, 2014 | 91.91 | 91.70 | 91.80 | 0 | -1.19(-1.28%) | |
Sep 09, 2014 | 93.03 | 92.72 | 92.99 | 0 | -0.08(-0.09%) | |
Sep 08, 2014 | 93.20 | 93.02 | 93.07 | 0 | -0.40(-0.43%) | |
Sep 07, 2014 | 93.62 | 93.36 | 93.47 | 0 | +0.18(+0.19%) | |
Sep 05, 2014 | 94.99 | 92.86 | 93.29 | 0 | -1.26(-1.33%) | |
Sep 04, 2014 | 94.61 | 94.47 | 94.55 | 0 | -0.54(-0.57%) | |
Sep 03, 2014 | 95.23 | 95.07 | 95.09 | 0 | +1.93(+2.07%) | |
Sep 02, 2014 | 93.28 | 93.08 | 93.16 | 0 | -2.67(-2.79%) | |
Sep 01, 2014 | 95.91 | 95.52 | 95.83 | 0 | +0.08(+0.08%) | |
Aug 31, 2014 | 95.87 | 95.72 | 95.75 | 0 | -0.21(-0.22%) | |
Aug 29, 2014 | 96.00 | 94.48 | 95.96 | 0 | +1.41(+1.49%) | |
Aug 28, 2014 | 94.62 | 94.52 | 94.55 | 0 | +0.81(+0.86%) | |
Aug 27, 2014 | 93.78 | 93.72 | 93.74 | 0 | -0.10(-0.11%) | |
Aug 26, 2014 | 93.96 | 93.82 | 93.84 | 0 | +0.41(+0.44%) | |
Aug 25, 2014 | 93.47 | 93.35 | 93.43 | 0 | -0.01(-0.01%) | |
Aug 24, 2014 | 93.53 | 93.38 | 93.44 | 0 | -0.21(-0.22%) | |
Aug 22, 2014 | 94.04 | 92.92 | 93.65 | 0 | -0.17(-0.18%) | |
Aug 21, 2014 | 93.92 | 93.82 | 93.82 | 0 | +0.20(+0.21%) | |
Aug 20, 2014 | 93.69 | 93.41 | 93.62 | 0 | -1.28(-1.35%) | |
Aug 19, 2014 | 94.98 | 94.70 | 94.90 | 0 | -1.79(-1.85%) | |
Aug 18, 2014 | 96.70 | 96.54 | 96.69 | 0 | -0.15(-0.15%) | |
Aug 17, 2014 | 97.16 | 96.81 | 96.84 | 0 | -0.51(-0.52%) | |
Aug 15, 2014 | 97.41 | 95.32 | 97.35 | 0 | +1.79(+1.87%) | |
Aug 14, 2014 | 95.61 | 95.45 | 95.56 | 0 | -1.79(-1.84%) | |
Aug 13, 2014 | 97.38 | 97.27 | 97.35 | 0 | +0.13(+0.13%) | |
Aug 12, 2014 | 97.29 | 97.18 | 97.22 | 0 | -0.65(-0.66%) | |
Aug 11, 2014 | 97.91 | 97.79 | 97.87 | 0 | +0.20(+0.20%) | |
Aug 10, 2014 | 97.75 | 97.37 | 97.67 | 0 | +0.02(+0.02%) | |
Aug 08, 2014 | 98.45 | 97.15 | 97.65 | 0 | +0.21(+0.22%) | |
Aug 07, 2014 | 97.67 | 97.38 | 97.44 | 0 | +0.53(+0.55%) | |
Aug 06, 2014 | 96.93 | 96.86 | 96.91 | 0 | -0.71(-0.73%) | |
Aug 05, 2014 | 98.39 | 98.67 | 97.00 | 97.62 | 0 | -0.80(-0.81%) |
Aug 04, 2014 | 97.73 | 98.67 | 97.43 | 98.42 | 0 | +0.54(+0.55%) |
Aug 01, 2014 | 97.88 | 97.88 | 97.88 | 0 | +0.00(+0.00%) | |
Jul 31, 2014 | 99.25 | 98.85 | 97.85 | 97.88 | 0 | -1.50(-1.51%) |
Jul 30, 2014 | 99.52 | 99.16 | 99.38 | 0 | -1.67(-1.65%) | |
Jul 29, 2014 | 101.11 | 100.89 | 101.05 | 0 | -0.47(-0.46%) | |
Jul 28, 2014 | 101.64 | 101.44 | 101.52 | 0 | -0.24(-0.24%) | |
Jul 27, 2014 | 102.02 | 101.75 | 101.76 | 0 | -0.33(-0.32%) | |
Jul 25, 2014 | 102.53 | 101.00 | 102.09 | 0 | +0.03(+0.03%) | |
Jul 24, 2014 | 102.06 | 101.95 | 102.06 | 0 | -0.93(-0.90%) | |
Jul 23, 2014 | 102.06 | 103.34 | 101.79 | 102.99 | 0 | -1.43(-1.37%) |
Jul 22, 2014 | 104.63 | 105.25 | 103.89 | 104.42 | 0 | -0.23(-0.22%) |
Jul 21, 2014 | 102.87 | 104.99 | 102.65 | 104.65 | 0 | +1.52(+1.47%) |
Jul 18, 2014 | 103.13 | 103.13 | 103.13 | 0 | -0.63(-0.61%) | |
Jul 17, 2014 | 101.43 | 103.90 | 101.27 | 103.76 | 0 | +2.34(+2.31%) |
Jul 16, 2014 | 100.18 | 101.47 | 100.07 | 101.42 | 0 | +1.25(+1.25%) |
Jul 15, 2014 | 100.96 | 101.06 | 99.01 | 100.17 | 0 | -1.01(-1.00%) |
Jul 14, 2014 | 100.64 | 101.20 | 100.22 | 101.18 | 0 | +0.35(+0.35%) |
Jul 11, 2014 | 100.83 | 100.83 | 100.83 | 0 | -2.04(-1.98%) | |
Jul 10, 2014 | 101.87 | 103.00 | 101.55 | 102.87 | 0 | +0.82(+0.80%) |
Jul 09, 2014 | 103.52 | 103.60 | 102.00 | 102.05 | 0 | -1.37(-1.32%) |
Jul 08, 2014 | 103.43 | 104.20 | 103.01 | 103.42 | 0 | -0.05(-0.05%) |
Jul 07, 2014 | 103.76 | 104.09 | 103.19 | 103.47 | 0 | -0.30(-0.29%) |
Jul 04, 2014 | 103.77 | 103.77 | 103.77 | 0 | -0.26(-0.25%) | |
Jul 03, 2014 | 104.19 | 104.29 | 103.67 | 104.03 | 0 | -0.21(-0.20%) |
Jul 02, 2014 | 105.28 | 105.53 | 104.10 | 104.24 | 0 | -1.13(-1.07%) |
Jul 01, 2014 | 105.54 | 106.09 | 104.60 | 105.37 | 0 | -0.01(-0.01%) |
Jun 30, 2014 | 105.66 | 105.76 | 104.66 | 105.38 | 0 | -0.36(-0.34%) |
Jun 27, 2014 | 105.74 | 105.74 | 105.74 | 0 | +0.12(+0.11%) | |
Jun 26, 2014 | 106.79 | 106.81 | 105.03 | 105.62 | 0 | -1.09(-1.02%) |
Jun 25, 2014 | 106.75 | 107.50 | 105.47 | 106.71 | 0 | +0.93(+0.88%) |
Jun 24, 2014 | 106.02 | 106.46 | 105.25 | 105.78 | 0 | -0.27(-0.25%) |
Jun 23, 2014 | 107.20 | 107.45 | 105.91 | 106.05 | 0 | -1.21(-1.13%) |
Jun 20, 2014 | 107.26 | 107.26 | 107.26 | 0 | +0.62(+0.58%) | |
Jun 19, 2014 | 106.09 | 106.70 | 105.32 | 106.64 | 0 | +0.46(+0.43%) |
Jun 18, 2014 | 106.64 | 106.97 | 105.80 | 106.18 | 0 | -0.25(-0.23%) |
Jun 17, 2014 | 106.64 | 107.18 | 106.01 | 106.43 | 0 | -0.35(-0.33%) |
Jun 16, 2014 | 107.27 | 107.54 | 106.61 | 106.78 | 0 | -0.13(-0.12%) |
Jun 13, 2014 | 106.91 | 106.91 | 106.91 | 0 | +0.05(+0.05%) | |
Jun 12, 2014 | 104.51 | 106.95 | 104.35 | 106.86 | 0 | +2.38(+2.28%) |
Jun 11, 2014 | 104.30 | 104.81 | 104.17 | 104.48 | 0 | +0.17(+0.16%) |
Jun 10, 2014 | 104.54 | 105.06 | 103.98 | 104.31 | 0 | +1.65(+1.61%) |
Jun 06, 2014 | 102.66 | 102.66 | 102.66 | 0 | +0.16(+0.16%) | |
Jun 05, 2014 | 102.39 | 102.69 | 101.60 | 102.50 | 0 | +0.04(+0.04%) |
Jun 04, 2014 | 102.79 | 103.69 | 102.40 | 102.46 | 0 | -0.35(-0.34%) |
Jun 03, 2014 | 102.48 | 102.84 | 102.23 | 102.81 | 0 | +0.38(+0.37%) |
Jun 02, 2014 | 102.71 | 103.35 | 102.10 | 102.43 | 0 | -0.28(-0.27%) |
May 30, 2014 | 102.71 | 102.71 | 102.71 | 0 | -0.85(-0.82%) | |
May 29, 2014 | 103.09 | 103.94 | 102.61 | 103.56 | 0 | +0.61(+0.59%) |
May 28, 2014 | 104.10 | 104.39 | 102.64 | 102.95 | 0 | -1.21(-1.16%) |
May 27, 2014 | 104.36 | 104.50 | 103.57 | 104.16 | 0 | -0.02(-0.02%) |
May 26, 2014 | 104.29 | 104.34 | 103.92 | 104.18 | 0 | -0.17(-0.16%) |
May 23, 2014 | 104.35 | 104.35 | 104.35 | 0 | +0.57(+0.55%) | |
May 22, 2014 | 103.76 | 104.22 | 103.55 | 103.78 | 0 | -0.08(-0.08%) |
May 21, 2014 | 102.95 | 104.29 | 102.78 | 103.86 | 0 | +0.93(+0.90%) |
May 20, 2014 | 102.56 | 102.95 | 101.69 | 102.93 | 0 | +0.29(+0.28%) |
May 19, 2014 | 102.03 | 103.09 | 101.97 | 102.64 | 0 | +0.62(+0.61%) |
May 16, 2014 | 102.02 | 102.02 | 102.02 | 0 | +0.47(+0.46%) | |
May 15, 2014 | 101.94 | 102.26 | 101.27 | 101.55 | 0 | -0.52(-0.51%) |
May 14, 2014 | 101.86 | 102.65 | 101.83 | 102.07 | 0 | +0.18(+0.18%) |
May 13, 2014 | 100.56 | 101.91 | 100.36 | 101.89 | 0 | +1.23(+1.22%) |
May 12, 2014 | 99.98 | 100.93 | 99.93 | 100.66 | 0 | +0.67(+0.67%) |
May 09, 2014 | 99.99 | 99.99 | 99.99 | 0 | -0.28(-0.28%) | |
May 08, 2014 | 100.91 | 100.93 | 99.87 | 100.27 | 0 | -0.47(-0.47%) |
May 07, 2014 | 99.84 | 100.99 | 99.78 | 100.74 | 0 | +0.93(+0.93%) |
May 06, 2014 | 99.34 | 100.42 | 99.32 | 99.81 | 0 | +0.43(+0.43%) |
May 05, 2014 | 99.88 | 100.44 | 98.91 | 99.38 | 0 | -0.38(-0.38%) |
May 02, 2014 | 99.22 | 100.14 | 99.17 | 99.76 | 0 | +0.45(+0.45%) |
May 01, 2014 | 99.73 | 99.89 | 98.74 | 99.31 | 0 | -0.38(-0.38%) |
Apr 30, 2014 | 100.69 | 100.76 | 99.35 | 99.69 | 0 | -1.13(-1.12%) |
Apr 29, 2014 | 100.86 | 102.20 | 100.71 | 100.82 | 0 | -0.08(-0.08%) |
Apr 28, 2014 | 100.77 | 101.52 | 100.33 | 100.90 | 0 | +0.30(+0.30%) |
Apr 25, 2014 | 101.86 | 102.05 | 100.48 | 100.60 | 0 | -1.29(-1.27%) |
Apr 24, 2014 | 101.55 | 102.35 | 101.40 | 101.89 | 0 | +0.35(+0.34%) |
Apr 23, 2014 | 101.91 | 102.08 | 101.20 | 101.54 | 0 | -0.59(-0.58%) |
Apr 22, 2014 | 104.30 | 104.36 | 101.69 | 102.13 | 0 | -2.21(-2.12%) |
Apr 21, 2014 | 104.42 | 104.77 | 103.85 | 104.34 | 0 | +0.04(+0.04%) |
Apr 17, 2014 | 104.30 | 104.30 | 104.30 | 0 | +0.47(+0.45%) | |
Apr 16, 2014 | 103.84 | 104.99 | 103.12 | 103.83 | 0 | +0.06(+0.06%) |
Apr 15, 2014 | 103.63 | 104.05 | 102.91 | 103.77 | 0 | +0.19(+0.18%) |