Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 85.26 | 87.46 | 85.16 | 87.05 | 1,361,027 | +2.07(+2.44%) |
Nov 26, 2014 | 83.55 | 84.98 | 84.98 | 84.98 | 1,941,280 | +1.35(+1.61%) |
Nov 25, 2014 | 84.38 | 84.82 | 83.48 | 83.63 | 2,185,533 | -0.94(-1.11%) |
Nov 24, 2014 | 83.80 | 84.65 | 83.59 | 84.57 | 1,235,950 | +1.00(+1.19%) |
Nov 21, 2014 | 84.73 | 84.85 | 83.48 | 83.57 | 1,736,488 | -0.15(-0.18%) |
Nov 20, 2014 | 83.77 | 84.06 | 82.96 | 83.72 | 1,187,901 | -0.26(-0.31%) |
Nov 19, 2014 | 84.28 | 84.70 | 83.86 | 83.98 | 1,129,536 | -0.19(-0.23%) |
Nov 18, 2014 | 83.55 | 84.30 | 83.19 | 84.17 | 1,444,729 | +0.92(+1.10%) |
Nov 17, 2014 | 82.21 | 83.39 | 81.97 | 83.25 | 1,693,663 | +1.03(+1.25%) |
Nov 14, 2014 | 82.95 | 83.10 | 82.05 | 82.22 | 1,824,233 | -0.60(-0.72%) |
Nov 13, 2014 | 82.93 | 83.61 | 82.19 | 82.82 | 2,224,376 | -0.95(-1.13%) |
Nov 12, 2014 | 82.85 | 83.93 | 82.36 | 83.77 | 2,248,473 | +0.51(+0.61%) |
Nov 11, 2014 | 84.02 | 84.09 | 82.90 | 83.26 | 1,344,194 | -0.74(-0.88%) |
Nov 10, 2014 | 83.96 | 84.28 | 83.40 | 84.00 | 1,429,621 | +0.38(+0.46%) |
Nov 07, 2014 | 85.47 | 85.61 | 83.23 | 83.62 | 2,378,367 | -2.00(-2.34%) |
Nov 06, 2014 | 85.03 | 85.65 | 84.78 | 85.62 | 1,544,773 | +0.60(+0.70%) |
Nov 05, 2014 | 85.31 | 85.62 | 84.14 | 85.03 | 1,946,620 | -0.14(-0.17%) |
Nov 04, 2014 | 84.07 | 85.66 | 83.29 | 85.17 | 4,341,961 | +0.96(+1.14%) |
Nov 03, 2014 | 87.17 | 87.35 | 82.90 | 84.21 | 10,005,869 | -6.70(-7.37%) |
Oct 31, 2014 | 90.93 | 91.07 | 90.04 | 90.92 | 1,083,368 | +1.58(+1.77%) |
Oct 30, 2014 | 88.76 | 89.36 | 88.41 | 89.33 | 1,148,010 | +0.57(+0.65%) |
Oct 29, 2014 | 89.73 | 89.90 | 88.14 | 88.76 | 1,028,498 | -0.67(-0.75%) |
Oct 28, 2014 | 86.54 | 90.23 | 86.17 | 89.43 | 1,724,212 | +3.64(+4.24%) |
Oct 27, 2014 | 86.27 | 86.29 | 85.41 | 85.80 | 682,839 | -0.49(-0.57%) |
Oct 24, 2014 | 85.78 | 86.42 | 85.22 | 86.29 | 594,720 | +0.87(+1.02%) |
Oct 23, 2014 | 84.55 | 86.41 | 84.34 | 85.42 | 734,650 | +1.34(+1.59%) |
Oct 22, 2014 | 84.21 | 85.39 | 83.89 | 84.08 | 1,093,602 | -0.19(-0.23%) |
Oct 21, 2014 | 82.70 | 84.41 | 82.66 | 84.27 | 527,221 | +1.96(+2.39%) |
Oct 20, 2014 | 81.75 | 82.35 | 81.61 | 82.31 | 539,951 | +0.22(+0.27%) |
Oct 17, 2014 | 82.04 | 82.65 | 81.74 | 82.08 | 501,229 | +0.55(+0.67%) |
Oct 16, 2014 | 80.28 | 81.74 | 80.28 | 81.53 | 993,265 | -0.22(-0.26%) |
Oct 15, 2014 | 81.46 | 82.07 | 79.54 | 81.75 | 1,154,764 | +0.38(+0.47%) |
Oct 14, 2014 | 82.36 | 82.97 | 81.27 | 81.37 | 691,877 | -0.81(-0.98%) |
Oct 13, 2014 | 82.17 | 83.72 | 82.12 | 82.17 | 824,687 | -0.22(-0.27%) |
Oct 10, 2014 | 82.11 | 83.30 | 82.02 | 82.40 | 750,055 | +0.51(+0.62%) |
Oct 09, 2014 | 83.91 | 84.09 | 81.86 | 81.89 | 686,290 | -1.93(-2.30%) |
Oct 08, 2014 | 82.46 | 83.92 | 81.93 | 83.82 | 1,096,256 | +1.50(+1.82%) |
Oct 07, 2014 | 84.03 | 84.03 | 82.26 | 82.32 | 1,170,871 | -2.03(-2.41%) |
Oct 06, 2014 | 85.69 | 85.81 | 83.84 | 84.35 | 561,396 | -0.93(-1.09%) |
Oct 03, 2014 | 85.49 | 85.63 | 84.48 | 85.28 | 972,537 | +0.30(+0.35%) |
Oct 02, 2014 | 84.17 | 85.33 | 83.79 | 84.98 | 662,437 | +0.82(+0.97%) |
Oct 01, 2014 | 84.75 | 85.24 | 84.10 | 84.17 | 885,576 | -0.47(-0.56%) |
Sep 30, 2014 | 85.69 | 85.69 | 84.63 | 84.64 | 487,672 | -1.16(-1.35%) |
Sep 29, 2014 | 84.72 | 86.02 | 84.48 | 85.80 | 658,375 | +0.27(+0.32%) |
Sep 26, 2014 | 85.08 | 85.67 | 84.65 | 85.52 | 848,200 | +0.65(+0.76%) |
Sep 25, 2014 | 86.27 | 86.28 | 84.88 | 84.88 | 483,471 | -1.54(-1.78%) |
Sep 24, 2014 | 85.47 | 86.46 | 85.37 | 86.42 | 627,580 | +0.77(+0.89%) |
Sep 23, 2014 | 86.79 | 86.87 | 85.53 | 85.65 | 800,984 | -1.28(-1.47%) |
Sep 22, 2014 | 88.11 | 88.21 | 86.71 | 86.93 | 598,887 | -1.35(-1.53%) |
Sep 19, 2014 | 88.66 | 88.81 | 88.16 | 88.28 | 651,255 | +0.05(+0.06%) |
Sep 18, 2014 | 88.30 | 88.74 | 87.69 | 88.23 | 523,875 | -0.05(-0.06%) |
Sep 17, 2014 | 88.90 | 89.28 | 88.13 | 88.28 | 519,718 | -0.74(-0.83%) |
Sep 16, 2014 | 88.23 | 89.38 | 87.85 | 89.02 | 499,149 | +0.96(+1.09%) |
Sep 15, 2014 | 88.70 | 88.87 | 87.85 | 88.06 | 375,840 | -0.41(-0.46%) |
Sep 12, 2014 | 89.03 | 89.21 | 88.27 | 88.47 | 672,298 | -0.77(-0.86%) |
Sep 11, 2014 | 88.79 | 89.24 | 88.43 | 89.24 | 373,971 | +0.09(+0.10%) |
Sep 10, 2014 | 90.14 | 90.29 | 88.81 | 89.14 | 413,013 | -0.91(-1.01%) |
Sep 09, 2014 | 90.03 | 90.48 | 89.70 | 90.05 | 463,739 | +0.10(+0.11%) |
Sep 08, 2014 | 89.83 | 90.17 | 89.51 | 89.95 | 444,264 | +0.12(+0.14%) |
Sep 05, 2014 | 89.68 | 90.01 | 89.58 | 89.83 | 547,931 | +0.00(+0.00%) |
Sep 04, 2014 | 89.94 | 90.27 | 89.40 | 89.83 | 700,266 | -0.12(-0.13%) |
Sep 03, 2014 | 88.87 | 90.06 | 88.87 | 89.94 | 719,669 | +1.31(+1.47%) |