Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 89.17 | 89.48 | 88.68 | 88.97 | 390,070 | -0.66(-0.73%) |
Nov 26, 2014 | 88.91 | 89.63 | 89.63 | 89.63 | 366,373 | +0.72(+0.81%) |
Nov 25, 2014 | 89.02 | 89.62 | 88.83 | 88.91 | 243,552 | -0.11(-0.12%) |
Nov 24, 2014 | 88.91 | 89.55 | 88.12 | 89.02 | 587,874 | +0.15(+0.17%) |
Nov 21, 2014 | 89.37 | 90.26 | 88.43 | 88.87 | 348,344 | +0.29(+0.32%) |
Nov 20, 2014 | 87.74 | 88.71 | 87.40 | 88.58 | 461,802 | +0.40(+0.45%) |
Nov 19, 2014 | 88.72 | 88.72 | 87.32 | 88.18 | 525,202 | -0.53(-0.60%) |
Nov 18, 2014 | 88.42 | 89.17 | 88.04 | 88.71 | 637,575 | +0.29(+0.32%) |
Nov 17, 2014 | 88.39 | 89.20 | 88.14 | 88.42 | 422,331 | -0.04(-0.04%) |
Nov 14, 2014 | 87.85 | 88.54 | 87.72 | 88.46 | 448,086 | +0.46(+0.53%) |
Nov 13, 2014 | 88.97 | 89.30 | 87.71 | 88.00 | 374,041 | -0.77(-0.87%) |
Nov 12, 2014 | 88.18 | 88.98 | 87.99 | 88.77 | 443,070 | +0.52(+0.59%) |
Nov 11, 2014 | 88.40 | 88.75 | 87.92 | 88.25 | 384,287 | -0.29(-0.32%) |
Nov 10, 2014 | 87.99 | 88.77 | 87.83 | 88.54 | 518,759 | +0.72(+0.82%) |
Nov 07, 2014 | 88.42 | 88.52 | 87.39 | 87.81 | 1,449,143 | -0.49(-0.56%) |
Nov 06, 2014 | 88.79 | 89.13 | 88.17 | 88.30 | 1,215,942 | -0.52(-0.58%) |
Nov 05, 2014 | 88.65 | 89.06 | 87.91 | 88.82 | 1,093,221 | +0.89(+1.01%) |
Nov 04, 2014 | 87.36 | 88.28 | 87.26 | 87.93 | 1,292,686 | +0.17(+0.19%) |
Nov 03, 2014 | 87.60 | 88.42 | 87.11 | 87.77 | 1,040,891 | +0.16(+0.18%) |
Oct 31, 2014 | 86.92 | 87.67 | 86.50 | 87.61 | 566,392 | +1.57(+1.83%) |
Oct 30, 2014 | 84.21 | 86.60 | 83.86 | 86.04 | 543,310 | +1.34(+1.59%) |
Oct 29, 2014 | 85.43 | 85.73 | 84.25 | 84.69 | 527,846 | -0.83(-0.97%) |
Oct 28, 2014 | 84.13 | 85.78 | 83.77 | 85.53 | 655,679 | +1.76(+2.10%) |
Oct 27, 2014 | 83.68 | 84.04 | 84.23 | 83.77 | 1,098,887 | -0.46(-0.55%) |
Oct 24, 2014 | 82.61 | 84.37 | 82.54 | 84.23 | 916,642 | +1.36(+1.64%) |
Oct 23, 2014 | 82.79 | 83.56 | 82.43 | 82.87 | 547,697 | +0.83(+1.02%) |
Oct 22, 2014 | 85.01 | 85.19 | 81.50 | 82.03 | 1,247,196 | -1.29(-1.54%) |
Oct 21, 2014 | 81.50 | 83.47 | 81.50 | 83.32 | 944,869 | +2.41(+2.98%) |
Oct 20, 2014 | 79.54 | 81.00 | 79.51 | 80.91 | 418,786 | +1.10(+1.38%) |
Oct 17, 2014 | 79.97 | 80.82 | 79.24 | 79.81 | 887,540 | +0.98(+1.25%) |
Oct 16, 2014 | 75.82 | 78.94 | 75.82 | 78.83 | 850,921 | +1.30(+1.67%) |
Oct 15, 2014 | 75.51 | 77.79 | 73.81 | 77.53 | 1,352,270 | +1.98(+2.62%) |
Oct 14, 2014 | 75.48 | 77.33 | 73.22 | 75.55 | 1,317,980 | +0.15(+0.20%) |
Oct 13, 2014 | 77.86 | 78.60 | 75.30 | 75.40 | 1,441,149 | -2.74(-3.51%) |
Oct 10, 2014 | 81.29 | 81.75 | 77.91 | 78.14 | 1,541,681 | -3.49(-4.28%) |
Oct 09, 2014 | 82.48 | 83.03 | 81.07 | 81.64 | 1,030,872 | -0.97(-1.18%) |
Oct 08, 2014 | 81.86 | 82.67 | 80.40 | 82.61 | 820,105 | +0.66(+0.80%) |
Oct 07, 2014 | 82.50 | 82.85 | 81.95 | 81.95 | 665,906 | -0.91(-1.10%) |
Oct 06, 2014 | 83.67 | 83.86 | 82.56 | 82.86 | 506,276 | -0.54(-0.64%) |
Oct 03, 2014 | 82.97 | 84.03 | 82.82 | 83.40 | 515,289 | +0.89(+1.08%) |
Oct 02, 2014 | 81.86 | 82.64 | 80.86 | 82.51 | 1,127,658 | +0.19(+0.23%) |
Oct 01, 2014 | 84.07 | 84.07 | 82.12 | 82.32 | 720,114 | -1.90(-2.25%) |
Sep 30, 2014 | 85.44 | 85.44 | 83.87 | 84.22 | 810,425 | -1.27(-1.48%) |
Sep 29, 2014 | 85.11 | 85.94 | 84.90 | 85.49 | 291,232 | -0.30(-0.35%) |
Sep 26, 2014 | 85.50 | 85.98 | 85.28 | 85.79 | 355,497 | +0.33(+0.39%) |
Sep 25, 2014 | 86.06 | 86.36 | 85.45 | 85.45 | 532,754 | -0.93(-1.07%) |
Sep 24, 2014 | 86.36 | 86.64 | 85.81 | 86.38 | 628,381 | -0.07(-0.09%) |
Sep 23, 2014 | 87.18 | 87.44 | 86.41 | 86.45 | 879,238 | -1.46(-1.66%) |
Sep 22, 2014 | 89.65 | 89.75 | 87.85 | 87.92 | 623,227 | -1.75(-1.95%) |
Sep 19, 2014 | 90.99 | 90.99 | 89.59 | 89.67 | 493,578 | -1.19(-1.30%) |
Sep 18, 2014 | 90.82 | 91.17 | 90.70 | 90.85 | 544,144 | +0.27(+0.30%) |
Sep 17, 2014 | 88.87 | 90.67 | 88.87 | 90.58 | 1,000,965 | +1.46(+1.64%) |
Sep 16, 2014 | 88.28 | 89.36 | 88.02 | 89.12 | 388,885 | +0.79(+0.89%) |
Sep 15, 2014 | 88.40 | 88.66 | 88.00 | 88.33 | 280,986 | -0.06(-0.07%) |
Sep 12, 2014 | 88.72 | 88.93 | 87.65 | 88.40 | 505,280 | -0.40(-0.45%) |
Sep 11, 2014 | 88.54 | 89.40 | 88.26 | 88.79 | 406,901 | -0.16(-0.18%) |
Sep 10, 2014 | 88.70 | 89.31 | 88.43 | 88.95 | 475,281 | +0.28(+0.31%) |
Sep 09, 2014 | 89.48 | 89.85 | 88.09 | 88.67 | 602,876 | -0.86(-0.96%) |
Sep 08, 2014 | 90.12 | 90.46 | 89.42 | 89.54 | 416,408 | -0.73(-0.81%) |
Sep 05, 2014 | 89.96 | 90.12 | 89.72 | 90.27 | 329,555 | +0.14(+0.15%) |
Sep 04, 2014 | 91.68 | 91.80 | 89.82 | 90.13 | 651,949 | -1.62(-1.77%) |
Sep 03, 2014 | 91.46 | 92.05 | 91.40 | 91.75 | 555,441 | +0.41(+0.45%) |