Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 92.68 | 92.95 | 92.31 | 92.66 | 104,328 | +0.17(+0.19%) |
Sep 29, 2014 | 91.59 | 92.56 | 91.59 | 92.48 | 10,056 | +0.02(+0.03%) |
Sep 26, 2014 | 91.85 | 92.57 | 91.81 | 92.46 | 23,768 | +0.82(+0.90%) |
Sep 25, 2014 | 93.52 | 93.52 | 91.60 | 91.63 | 8,816 | -1.86(-1.99%) |
Sep 24, 2014 | 92.83 | 93.58 | 92.57 | 93.50 | 15,018 | +0.64(+0.69%) |
Sep 23, 2014 | 92.85 | 93.25 | 92.74 | 92.86 | 16,235 | -0.29(-0.31%) |
Sep 22, 2014 | 93.84 | 93.84 | 92.90 | 93.15 | 59,794 | -0.95(-1.01%) |
Sep 19, 2014 | 94.70 | 94.70 | 93.73 | 94.11 | 11,189 | -0.29(-0.31%) |
Sep 18, 2014 | 93.94 | 94.43 | 93.94 | 94.40 | 6,285 | +0.63(+0.68%) |
Sep 17, 2014 | 93.69 | 94.18 | 93.52 | 93.77 | 104,093 | -0.01(-0.01%) |
Sep 16, 2014 | 92.74 | 93.80 | 92.61 | 93.77 | 8,038 | +0.83(+0.89%) |
Sep 15, 2014 | 93.89 | 93.89 | 92.75 | 92.94 | 13,085 | -0.94(-1.00%) |
Sep 12, 2014 | 93.95 | 94.04 | 93.65 | 93.88 | 6,989 | -0.37(-0.39%) |
Sep 11, 2014 | 93.85 | 94.25 | 93.77 | 94.25 | 9,122 | +0.08(+0.08%) |
Sep 10, 2014 | 93.68 | 94.24 | 93.46 | 94.17 | 4,329 | +0.60(+0.64%) |
Sep 09, 2014 | 94.37 | 94.39 | 93.44 | 93.58 | 8,388 | -0.81(-0.86%) |
Sep 08, 2014 | 94.19 | 94.61 | 94.09 | 94.39 | 6,216 | +0.16(+0.17%) |
Sep 05, 2014 | 93.80 | 94.19 | 93.54 | 94.23 | 11,363 | +0.56(+0.60%) |
Sep 04, 2014 | 93.96 | 94.43 | 93.53 | 93.67 | 9,235 | -0.08(-0.09%) |
Sep 03, 2014 | 94.45 | 94.45 | 93.65 | 93.76 | 8,252 | -0.43(-0.45%) |
Sep 02, 2014 | 94.04 | 94.19 | 93.77 | 94.18 | 9,131 | +0.28(+0.30%) |
Aug 29, 2014 | 93.73 | 93.90 | 93.90 | 93.90 | 13,970 | +0.38(+0.41%) |
Aug 28, 2014 | 93.40 | 93.64 | 93.16 | 93.52 | 12,732 | -0.17(-0.18%) |
Aug 27, 2014 | 94.05 | 94.05 | 93.59 | 93.69 | 9,767 | -0.28(-0.30%) |
Aug 26, 2014 | 93.87 | 94.10 | 93.77 | 93.97 | 8,195 | +0.29(+0.31%) |
Aug 25, 2014 | 94.14 | 94.14 | 93.54 | 93.68 | 10,105 | -0.01(-0.01%) |
Aug 22, 2014 | 93.59 | 93.85 | 93.52 | 93.69 | 13,719 | +0.09(+0.09%) |
Aug 21, 2014 | 93.34 | 93.74 | 93.19 | 93.60 | 18,119 | +0.36(+0.39%) |
Aug 20, 2014 | 92.96 | 93.32 | 92.94 | 93.25 | 6,792 | +0.03(+0.03%) |
Aug 19, 2014 | 92.86 | 93.22 | 92.86 | 93.22 | 29,411 | +0.67(+0.72%) |
Aug 18, 2014 | 92.00 | 92.59 | 92.00 | 92.55 | 16,178 | +0.87(+0.95%) |
Aug 15, 2014 | 91.98 | 92.01 | 91.02 | 91.68 | 10,017 | +0.15(+0.16%) |
Aug 14, 2014 | 91.42 | 91.64 | 91.26 | 91.53 | 17,079 | +0.12(+0.14%) |
Aug 13, 2014 | 90.88 | 91.40 | 90.47 | 91.40 | 10,258 | +0.94(+1.03%) |
Aug 12, 2014 | 90.43 | 90.71 | 90.03 | 90.47 | 8,995 | -0.20(-0.22%) |
Aug 11, 2014 | 90.34 | 90.89 | 90.34 | 90.67 | 12,778 | +0.59(+0.65%) |
Aug 08, 2014 | 89.48 | 90.03 | 89.22 | 90.08 | 12,806 | +0.68(+0.76%) |
Aug 07, 2014 | 90.21 | 90.21 | 89.20 | 89.40 | 8,010 | -0.34(-0.38%) |
Aug 06, 2014 | 89.26 | 90.25 | 89.13 | 89.74 | 16,381 | -0.15(-0.16%) |
Aug 05, 2014 | 90.23 | 90.47 | 89.55 | 89.89 | 147,444 | -0.80(-0.88%) |
Aug 04, 2014 | 90.02 | 90.83 | 89.80 | 90.69 | 22,587 | +0.79(+0.88%) |
Aug 01, 2014 | 90.03 | 90.49 | 89.35 | 89.89 | 13,320 | -0.44(-0.49%) |
Jul 31, 2014 | 91.55 | 91.55 | 90.28 | 90.34 | 26,040 | -1.78(-1.93%) |
Jul 30, 2014 | 92.05 | 92.25 | 91.74 | 92.11 | 17,965 | +0.33(+0.36%) |
Jul 29, 2014 | 92.20 | 92.28 | 91.69 | 91.78 | 18,509 | -0.20(-0.22%) |
Jul 28, 2014 | 91.98 | 92.23 | 91.30 | 91.98 | 26,771 | +0.06(+0.06%) |
Jul 25, 2014 | 92.00 | 92.06 | 91.57 | 91.92 | 18,401 | -0.77(-0.84%) |
Jul 24, 2014 | 92.59 | 92.81 | 92.52 | 92.70 | 9,660 | +0.07(+0.07%) |
Jul 23, 2014 | 92.91 | 92.91 | 92.57 | 92.63 | 10,858 | -0.12(-0.13%) |
Jul 22, 2014 | 92.40 | 92.86 | 92.32 | 92.75 | 24,282 | +0.75(+0.81%) |
Jul 21, 2014 | 91.90 | 92.17 | 91.54 | 92.01 | 17,370 | +0.01(+0.01%) |
Jul 18, 2014 | 91.20 | 92.03 | 91.18 | 92.00 | 22,885 | +1.20(+1.32%) |
Jul 17, 2014 | 91.70 | 92.02 | 90.54 | 90.80 | 83,291 | -1.14(-1.24%) |
Jul 16, 2014 | 91.89 | 92.10 | 91.79 | 91.94 | 10,831 | +0.77(+0.85%) |
Jul 15, 2014 | 91.47 | 91.60 | 90.57 | 91.17 | 20,227 | -0.19(-0.21%) |
Jul 14, 2014 | 91.04 | 91.54 | 91.04 | 91.36 | 7,829 | +0.71(+0.78%) |
Jul 11, 2014 | 90.31 | 90.65 | 90.18 | 90.65 | 6,345 | +0.45(+0.50%) |
Jul 10, 2014 | 89.37 | 90.49 | 89.24 | 90.19 | 13,205 | -0.30(-0.33%) |
Jul 09, 2014 | 90.16 | 90.57 | 90.01 | 90.50 | 34,443 | +0.40(+0.44%) |
Jul 08, 2014 | 91.11 | 91.11 | 89.77 | 90.10 | 22,881 | -1.09(-1.19%) |
Jul 07, 2014 | 91.38 | 91.48 | 91.07 | 91.19 | 12,169 | -0.40(-0.43%) |
Jul 03, 2014 | 91.29 | 91.58 | 91.58 | 91.58 | 11,748 | +0.51(+0.56%) |
Jul 02, 2014 | 91.05 | 91.26 | 90.93 | 91.07 | 97,551 | -0.02(-0.02%) |