Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 86.16 | 88.30 | 86.16 | 87.21 | 403,719 | +2.34(+2.75%) |
Nov 26, 2014 | 83.97 | 84.87 | 84.87 | 84.87 | 1,076,650 | -0.27(-0.32%) |
Nov 25, 2014 | 85.54 | 86.21 | 84.68 | 85.14 | 900,996 | +0.16(+0.18%) |
Nov 24, 2014 | 85.24 | 85.70 | 83.30 | 84.99 | 1,933,080 | -1.04(-1.20%) |
Nov 21, 2014 | 86.62 | 86.79 | 84.70 | 86.02 | 1,699,368 | +0.01(+0.01%) |
Nov 20, 2014 | 91.16 | 91.16 | 83.01 | 86.02 | 3,417,257 | -5.21(-5.71%) |
Nov 19, 2014 | 90.41 | 91.86 | 90.41 | 91.22 | 1,322,657 | +0.77(+0.85%) |
Nov 18, 2014 | 87.08 | 90.84 | 86.73 | 90.45 | 1,578,952 | +3.70(+4.27%) |
Nov 17, 2014 | 88.17 | 89.16 | 86.55 | 86.75 | 794,438 | -1.15(-1.31%) |
Nov 14, 2014 | 86.89 | 88.38 | 86.60 | 87.90 | 360,672 | +0.81(+0.93%) |
Nov 13, 2014 | 88.06 | 88.14 | 86.83 | 87.09 | 711,922 | -0.74(-0.84%) |
Nov 12, 2014 | 88.48 | 88.59 | 86.96 | 87.83 | 508,390 | -0.86(-0.97%) |
Nov 11, 2014 | 87.64 | 88.91 | 87.43 | 88.69 | 635,782 | +1.44(+1.65%) |
Nov 10, 2014 | 88.56 | 88.83 | 87.11 | 87.25 | 604,401 | -1.57(-1.76%) |
Nov 07, 2014 | 88.35 | 89.34 | 88.00 | 88.81 | 548,588 | +0.31(+0.35%) |
Nov 06, 2014 | 88.87 | 89.15 | 87.80 | 88.50 | 661,603 | -0.01(-0.01%) |
Nov 05, 2014 | 91.28 | 91.28 | 88.46 | 88.51 | 859,833 | -2.15(-2.37%) |
Nov 04, 2014 | 89.90 | 91.10 | 89.38 | 90.66 | 942,369 | +0.75(+0.83%) |
Nov 03, 2014 | 91.62 | 91.87 | 89.15 | 89.91 | 595,177 | -1.20(-1.32%) |
Oct 31, 2014 | 88.77 | 91.39 | 87.74 | 91.11 | 1,005,933 | +3.34(+3.81%) |
Oct 30, 2014 | 86.35 | 88.17 | 85.38 | 87.77 | 724,814 | +1.39(+1.61%) |
Oct 29, 2014 | 86.58 | 86.79 | 85.78 | 86.37 | 881,488 | +0.15(+0.17%) |
Oct 28, 2014 | 84.18 | 86.48 | 83.98 | 86.23 | 909,515 | +2.17(+2.59%) |
Oct 27, 2014 | 81.25 | 84.23 | 81.78 | 84.05 | 828,184 | +2.28(+2.78%) |
Oct 24, 2014 | 79.64 | 81.99 | 79.35 | 81.78 | 537,324 | +1.89(+2.36%) |
Oct 23, 2014 | 79.45 | 81.01 | 78.55 | 79.89 | 614,256 | +1.20(+1.53%) |
Oct 22, 2014 | 78.71 | 80.35 | 78.35 | 78.69 | 845,504 | -0.32(-0.40%) |
Oct 21, 2014 | 76.65 | 79.07 | 76.64 | 79.01 | 1,172,953 | +2.77(+3.63%) |
Oct 20, 2014 | 76.49 | 76.72 | 75.88 | 76.24 | 970,868 | -0.10(-0.13%) |
Oct 17, 2014 | 78.36 | 79.07 | 76.11 | 76.34 | 829,666 | -1.52(-1.95%) |
Oct 16, 2014 | 76.37 | 79.49 | 75.75 | 77.86 | 1,080,619 | +0.35(+0.45%) |
Oct 15, 2014 | 78.16 | 78.85 | 76.49 | 77.51 | 1,538,092 | -1.71(-2.16%) |
Oct 14, 2014 | 77.62 | 80.27 | 77.62 | 79.23 | 1,192,909 | +1.42(+1.82%) |
Oct 13, 2014 | 79.13 | 80.07 | 77.22 | 77.81 | 770,461 | -0.69(-0.87%) |
Oct 10, 2014 | 82.56 | 82.60 | 78.43 | 78.50 | 1,045,323 | -4.37(-5.28%) |
Oct 09, 2014 | 86.17 | 86.91 | 82.80 | 82.87 | 551,573 | -3.14(-3.65%) |
Oct 08, 2014 | 85.74 | 86.15 | 83.40 | 86.01 | 735,520 | +0.38(+0.45%) |
Oct 07, 2014 | 88.52 | 88.61 | 85.49 | 85.63 | 946,503 | -2.98(-3.37%) |
Oct 06, 2014 | 88.05 | 89.09 | 88.00 | 88.61 | 982,376 | +0.74(+0.84%) |
Oct 03, 2014 | 84.44 | 88.03 | 84.21 | 87.87 | 1,585,816 | +3.96(+4.72%) |
Oct 02, 2014 | 83.69 | 84.80 | 83.17 | 83.91 | 1,100,310 | +0.41(+0.49%) |
Oct 01, 2014 | 83.38 | 83.91 | 82.55 | 83.51 | 1,318,051 | -0.10(-0.12%) |
Sep 30, 2014 | 82.20 | 83.90 | 81.43 | 83.61 | 1,288,677 | +1.71(+2.09%) |
Sep 29, 2014 | 81.53 | 82.37 | 81.21 | 81.89 | 551,577 | -0.03(-0.04%) |
Sep 26, 2014 | 82.16 | 82.62 | 81.52 | 81.92 | 2,045,401 | -0.62(-0.75%) |
Sep 25, 2014 | 84.13 | 84.87 | 81.96 | 82.54 | 1,994,016 | -1.72(-2.04%) |
Sep 24, 2014 | 85.80 | 86.53 | 83.73 | 84.26 | 1,578,862 | -1.85(-2.15%) |
Sep 23, 2014 | 87.02 | 88.11 | 85.88 | 86.12 | 750,605 | -1.59(-1.81%) |
Sep 22, 2014 | 90.46 | 90.59 | 87.64 | 87.71 | 598,978 | -2.83(-3.12%) |
Sep 19, 2014 | 90.36 | 90.96 | 89.16 | 90.54 | 1,028,383 | -1.21(-1.32%) |
Sep 18, 2014 | 88.35 | 92.13 | 87.68 | 91.74 | 1,317,200 | +3.50(+3.97%) |
Sep 17, 2014 | 91.17 | 91.67 | 88.07 | 88.24 | 1,428,846 | -2.63(-2.90%) |
Sep 16, 2014 | 93.95 | 94.13 | 90.28 | 90.88 | 1,804,234 | -4.27(-4.49%) |
Sep 15, 2014 | 96.29 | 96.83 | 94.80 | 95.15 | 843,369 | -2.31(-2.37%) |
Sep 12, 2014 | 98.03 | 98.73 | 97.33 | 97.46 | 602,753 | -0.53(-0.54%) |
Sep 11, 2014 | 98.86 | 99.18 | 97.78 | 97.99 | 750,458 | -1.11(-1.12%) |
Sep 10, 2014 | 98.10 | 99.42 | 97.53 | 99.09 | 697,978 | +1.09(+1.11%) |
Sep 09, 2014 | 97.60 | 98.13 | 97.27 | 98.00 | 824,776 | +0.44(+0.45%) |
Sep 08, 2014 | 97.58 | 97.81 | 96.88 | 97.56 | 646,068 | +0.35(+0.36%) |
Sep 05, 2014 | 95.73 | 97.26 | 94.95 | 97.21 | 564,014 | +1.34(+1.40%) |
Sep 04, 2014 | 95.79 | 96.15 | 95.26 | 95.87 | 764,722 | -0.11(-0.11%) |
Sep 03, 2014 | 96.32 | 96.46 | 95.53 | 95.98 | 625,666 | -0.34(-0.36%) |