Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 102.78 | 102.83 | 101.80 | 101.85 | 230,466 | -0.78(-0.76%) |
Sep 29, 2014 | 101.86 | 102.85 | 101.78 | 102.63 | 353,096 | -0.07(-0.07%) |
Sep 26, 2014 | 102.72 | 102.82 | 101.91 | 102.70 | 243,291 | +0.30(+0.29%) |
Sep 25, 2014 | 103.91 | 103.99 | 102.38 | 102.40 | 355,543 | -1.68(-1.62%) |
Sep 24, 2014 | 102.57 | 104.08 | 102.53 | 104.08 | 174,632 | +1.76(+1.72%) |
Sep 23, 2014 | 102.04 | 102.83 | 102.02 | 102.32 | 158,331 | -0.62(-0.60%) |
Sep 22, 2014 | 103.49 | 103.49 | 102.53 | 102.94 | 296,472 | -0.70(-0.67%) |
Sep 19, 2014 | 104.15 | 104.28 | 103.43 | 103.64 | 200,036 | +0.02(+0.02%) |
Sep 18, 2014 | 103.43 | 103.64 | 103.00 | 103.62 | 221,252 | +0.78(+0.75%) |
Sep 17, 2014 | 102.64 | 103.25 | 102.17 | 102.84 | 227,335 | +0.17(+0.17%) |
Sep 16, 2014 | 101.17 | 102.75 | 101.10 | 102.67 | 125,283 | +1.30(+1.28%) |
Sep 15, 2014 | 101.77 | 101.82 | 101.05 | 101.37 | 219,827 | -0.51(-0.50%) |
Sep 12, 2014 | 102.64 | 102.64 | 101.51 | 101.88 | 201,825 | -0.77(-0.75%) |
Sep 11, 2014 | 102.46 | 102.67 | 102.02 | 102.65 | 526,611 | -0.18(-0.18%) |
Sep 10, 2014 | 102.01 | 102.88 | 101.97 | 102.84 | 166,238 | +0.83(+0.81%) |
Sep 09, 2014 | 102.39 | 102.52 | 101.84 | 102.01 | 274,083 | -0.43(-0.42%) |
Sep 08, 2014 | 102.08 | 102.48 | 101.95 | 102.44 | 225,811 | +0.25(+0.25%) |
Sep 05, 2014 | 101.73 | 102.19 | 100.68 | 102.19 | 152,364 | +0.50(+0.49%) |
Sep 04, 2014 | 102.82 | 102.82 | 101.50 | 101.70 | 238,772 | -0.63(-0.61%) |
Sep 03, 2014 | 102.79 | 102.79 | 102.09 | 102.32 | 241,341 | +0.31(+0.31%) |
Sep 02, 2014 | 102.32 | 102.33 | 101.67 | 102.01 | 197,794 | +0.00(+0.00%) |
Aug 29, 2014 | 101.81 | 102.01 | 102.01 | 102.01 | 156,786 | +0.47(+0.46%) |
Aug 28, 2014 | 101.58 | 101.86 | 101.30 | 101.54 | 192,383 | -0.20(-0.20%) |
Aug 27, 2014 | 102.12 | 102.12 | 101.56 | 101.74 | 142,950 | -0.04(-0.04%) |
Aug 26, 2014 | 101.36 | 101.86 | 101.27 | 101.78 | 208,191 | +0.56(+0.55%) |
Aug 25, 2014 | 100.93 | 101.48 | 100.92 | 101.23 | 219,314 | +0.88(+0.88%) |
Aug 22, 2014 | 100.42 | 100.62 | 100.04 | 100.35 | 130,530 | +0.13(+0.13%) |
Aug 21, 2014 | 100.40 | 100.57 | 100.09 | 100.22 | 193,687 | -0.01(-0.01%) |
Aug 20, 2014 | 100.24 | 100.36 | 99.85 | 100.22 | 149,876 | -0.05(-0.05%) |
Aug 19, 2014 | 100.02 | 100.34 | 99.48 | 100.28 | 174,857 | +0.68(+0.68%) |
Aug 18, 2014 | 99.41 | 99.76 | 99.21 | 99.60 | 349,511 | +0.82(+0.83%) |
Aug 15, 2014 | 99.17 | 99.32 | 97.94 | 98.78 | 272,426 | +0.03(+0.04%) |
Aug 14, 2014 | 98.02 | 98.74 | 97.84 | 98.74 | 271,033 | +1.11(+1.13%) |
Aug 13, 2014 | 96.99 | 97.71 | 96.87 | 97.64 | 125,687 | +1.18(+1.23%) |
Aug 12, 2014 | 96.53 | 96.74 | 96.20 | 96.46 | 124,157 | -0.15(-0.15%) |
Aug 11, 2014 | 97.06 | 97.22 | 96.47 | 96.60 | 401,269 | +0.09(+0.09%) |
Aug 08, 2014 | 95.55 | 96.50 | 95.24 | 96.52 | 169,526 | +1.06(+1.11%) |
Aug 07, 2014 | 96.81 | 96.81 | 95.24 | 95.45 | 154,576 | -1.06(-1.10%) |
Aug 06, 2014 | 96.18 | 97.00 | 95.85 | 96.52 | 142,692 | -0.10(-0.10%) |
Aug 05, 2014 | 97.08 | 97.43 | 96.24 | 96.61 | 168,185 | -0.77(-0.80%) |
Aug 04, 2014 | 97.08 | 97.55 | 96.39 | 97.39 | 180,825 | +0.50(+0.52%) |
Aug 01, 2014 | 96.66 | 97.51 | 96.16 | 96.88 | 183,188 | -0.05(-0.05%) |
Jul 31, 2014 | 98.46 | 98.46 | 96.87 | 96.93 | 193,921 | -2.08(-2.10%) |
Jul 30, 2014 | 98.96 | 99.41 | 98.51 | 99.01 | 170,932 | +0.49(+0.49%) |
Jul 29, 2014 | 98.51 | 98.84 | 98.26 | 98.52 | 113,772 | +0.28(+0.28%) |
Jul 28, 2014 | 98.33 | 98.47 | 97.69 | 98.24 | 421,794 | -0.05(-0.05%) |
Jul 25, 2014 | 98.45 | 98.49 | 97.82 | 98.29 | 148,383 | -0.37(-0.37%) |
Jul 24, 2014 | 99.10 | 99.19 | 98.55 | 98.66 | 139,682 | -0.26(-0.26%) |
Jul 23, 2014 | 98.78 | 98.96 | 98.52 | 98.92 | 126,082 | +0.98(+1.00%) |
Jul 22, 2014 | 97.53 | 98.27 | 97.53 | 97.94 | 120,151 | +0.85(+0.88%) |
Jul 21, 2014 | 97.28 | 97.28 | 96.64 | 97.09 | 229,172 | -0.37(-0.38%) |
Jul 18, 2014 | 96.09 | 97.58 | 96.00 | 97.46 | 111,591 | +1.61(+1.68%) |
Jul 17, 2014 | 96.62 | 97.36 | 95.67 | 95.85 | 171,598 | -1.14(-1.18%) |
Jul 16, 2014 | 97.65 | 97.70 | 96.59 | 96.99 | 161,392 | -0.26(-0.27%) |
Jul 15, 2014 | 98.34 | 98.38 | 97.02 | 97.25 | 156,220 | -0.98(-1.00%) |
Jul 14, 2014 | 98.27 | 98.44 | 98.00 | 98.23 | 97,386 | +0.36(+0.36%) |
Jul 11, 2014 | 97.67 | 97.98 | 97.26 | 97.87 | 88,465 | +0.17(+0.18%) |
Jul 10, 2014 | 96.99 | 97.94 | 96.50 | 97.70 | 125,195 | -0.06(-0.06%) |
Jul 09, 2014 | 97.60 | 97.87 | 97.04 | 97.76 | 154,566 | +0.39(+0.40%) |
Jul 08, 2014 | 98.33 | 98.36 | 96.99 | 97.37 | 272,181 | -1.11(-1.13%) |
Jul 07, 2014 | 99.26 | 99.40 | 98.44 | 98.48 | 281,789 | -0.90(-0.91%) |
Jul 03, 2014 | 99.44 | 99.38 | 99.38 | 99.38 | 116,010 | +0.30(+0.30%) |
Jul 02, 2014 | 98.58 | 99.12 | 98.33 | 99.08 | 121,977 | +0.59(+0.60%) |