Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 848.17 | 856.55 | 806.06 | 821.03 | 82,337 | -32.35(-3.79%) |
Sep 29, 2014 | 830.45 | 858.52 | 820.78 | 853.39 | 64,057 | -4.96(-0.58%) |
Sep 26, 2014 | 830.53 | 869.22 | 818.98 | 858.35 | 66,110 | +30.81(+3.72%) |
Sep 25, 2014 | 866.82 | 866.82 | 827.37 | 827.54 | 52,648 | -39.80(-4.59%) |
Sep 24, 2014 | 864.26 | 882.32 | 826.89 | 867.34 | 63,521 | +1.97(+0.23%) |
Sep 23, 2014 | 870.33 | 891.47 | 864.86 | 865.37 | 55,637 | -7.62(-0.87%) |
Sep 22, 2014 | 906.79 | 907.05 | 863.14 | 872.99 | 51,839 | -40.74(-4.46%) |
Sep 19, 2014 | 920.91 | 934.01 | 912.53 | 913.73 | 32,564 | -2.65(-0.29%) |
Sep 18, 2014 | 934.78 | 939.66 | 908.76 | 916.38 | 30,783 | -13.69(-1.47%) |
Sep 17, 2014 | 950.01 | 957.55 | 921.94 | 930.07 | 40,920 | -15.83(-1.67%) |
Sep 16, 2014 | 910.04 | 963.20 | 905.94 | 945.91 | 59,023 | +33.46(+3.67%) |
Sep 15, 2014 | 891.73 | 919.54 | 877.11 | 912.44 | 48,644 | +19.69(+2.20%) |
Sep 12, 2014 | 931.10 | 931.10 | 886.08 | 892.76 | 42,472 | -43.05(-4.60%) |
Sep 11, 2014 | 916.55 | 940.51 | 900.88 | 935.81 | 43,419 | +1.80(+0.19%) |
Sep 10, 2014 | 937.18 | 937.86 | 901.34 | 934.01 | 49,059 | -7.79(-0.83%) |
Sep 09, 2014 | 954.81 | 970.30 | 925.37 | 941.80 | 41,959 | -13.01(-1.36%) |
Sep 08, 2014 | 984.59 | 984.59 | 940.86 | 954.81 | 62,340 | -45.79(-4.58%) |
Sep 05, 2014 | 982.54 | 1002 | 963.97 | 1001 | 30,481 | +20.37(+2.08%) |
Sep 04, 2014 | 1026 | 1030 | 967.13 | 980.23 | 44,535 | -42.62(-4.17%) |
Sep 03, 2014 | 1032 | 1044 | 1022 | 1023 | 23,446 | +7.36(+0.72%) |
Sep 02, 2014 | 1050 | 1052 | 1002 | 1015 | 31,715 | -39.45(-3.74%) |
Aug 29, 2014 | 1046 | 1055 | 1055 | 1055 | 20,225 | +18.23(+1.76%) |
Aug 28, 2014 | 1031 | 1041 | 1025 | 1037 | 13,817 | -0.35(-0.03%) |
Aug 27, 2014 | 1047 | 1049 | 1029 | 1037 | 17,179 | -7.01(-0.67%) |
Aug 26, 2014 | 1032 | 1059 | 1032 | 1044 | 15,358 | +16.09(+1.57%) |
Aug 25, 2014 | 1010 | 1030 | 1010 | 1028 | 24,225 | +27.64(+2.76%) |
Aug 22, 2014 | 1018 | 1020 | 990.07 | 1000 | 32,524 | -20.97(-2.05%) |
Aug 21, 2014 | 1023 | 1025 | 1008 | 1021 | 16,001 | +1.88(+0.18%) |
Aug 20, 2014 | 1010 | 1023 | 996.91 | 1019 | 20,027 | +6.85(+0.68%) |
Aug 19, 2014 | 996.83 | 1018 | 993.75 | 1013 | 23,976 | +23.03(+2.33%) |
Aug 18, 2014 | 992.89 | 998.97 | 978.46 | 989.55 | 25,298 | +8.64(+0.88%) |
Aug 15, 2014 | 966.96 | 985.53 | 959.26 | 980.91 | 43,498 | +20.63(+2.15%) |
Aug 14, 2014 | 979.46 | 985.53 | 956.60 | 960.28 | 31,628 | -17.12(-1.75%) |
Aug 13, 2014 | 982.54 | 992.81 | 969.10 | 977.40 | 23,780 | +8.47(+0.87%) |
Aug 12, 2014 | 982.62 | 984.76 | 956.26 | 968.93 | 25,619 | -20.46(-2.07%) |
Aug 11, 2014 | 1001 | 1019 | 984.34 | 989.38 | 37,911 | +0.00(+0.00%) |
Aug 08, 2014 | 950.18 | 983.99 | 945.05 | 989.38 | 47,147 | +47.16(+5.00%) |
Aug 07, 2014 | 971.41 | 980.31 | 927.42 | 942.23 | 46,661 | -18.57(-1.93%) |
Aug 06, 2014 | 943.60 | 992.81 | 942.83 | 960.80 | 46,331 | +7.87(+0.83%) |
Aug 05, 2014 | 1009 | 1014 | 936.83 | 952.92 | 61,452 | -66.16(-6.49%) |
Aug 04, 2014 | 972.01 | 1026 | 961.83 | 1019 | 54,383 | +47.67(+4.91%) |
Aug 01, 2014 | 984.25 | 995.03 | 945.48 | 971.41 | 53,750 | -24.14(-2.42%) |
Jul 31, 2014 | 1046 | 1074 | 993.66 | 995.55 | 57,199 | -68.81(-6.47%) |
Jul 30, 2014 | 1100 | 1109 | 1054 | 1064 | 70,268 | -18.31(-1.69%) |
Jul 29, 2014 | 1084 | 1102 | 1082 | 1083 | 38,560 | -8.48(-0.78%) |
Jul 28, 2014 | 1098 | 1102 | 1072 | 1091 | 26,996 | -9.33(-0.85%) |
Jul 25, 2014 | 1118 | 1118 | 1096 | 1100 | 18,955 | -24.82(-2.21%) |
Jul 24, 2014 | 1125 | 1138 | 1114 | 1125 | 20,570 | +4.03(+0.36%) |
Jul 23, 2014 | 1112 | 1122 | 1095 | 1121 | 26,711 | +20.79(+1.89%) |
Jul 22, 2014 | 1092 | 1110 | 1089 | 1100 | 21,691 | +23.11(+2.15%) |
Jul 21, 2014 | 1071 | 1080 | 1059 | 1077 | 24,961 | +4.71(+0.44%) |
Jul 18, 2014 | 1070 | 1080 | 1057 | 1073 | 28,778 | +8.22(+0.77%) |
Jul 17, 2014 | 1115 | 1125 | 1061 | 1064 | 41,832 | -52.30(-4.68%) |
Jul 16, 2014 | 1082 | 1119 | 1081 | 1117 | 30,939 | +47.76(+4.47%) |
Jul 15, 2014 | 1075 | 1082 | 1049 | 1069 | 36,479 | -14.29(-1.32%) |
Jul 14, 2014 | 1070 | 1087 | 1069 | 1083 | 25,083 | +27.04(+2.56%) |
Jul 11, 2014 | 1075 | 1078 | 1048 | 1056 | 41,458 | -24.82(-2.30%) |
Jul 10, 2014 | 1088 | 1093 | 1065 | 1081 | 41,660 | -31.58(-2.84%) |
Jul 09, 2014 | 1095 | 1114 | 1092 | 1113 | 19,865 | +21.83(+2.00%) |
Jul 08, 2014 | 1091 | 1100 | 1079 | 1091 | 28,584 | -6.17(-0.56%) |
Jul 07, 2014 | 1118 | 1122 | 1092 | 1097 | 24,263 | -24.82(-2.21%) |
Jul 03, 2014 | 1123 | 1122 | 1122 | 1122 | 11,870 | +10.96(+0.99%) |
Jul 02, 2014 | 1111 | 1122 | 1103 | 1111 | 19,953 | -4.28(-0.38%) |