Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 95.60 | 95.86 | 95.14 | 95.64 | 131,605 | +0.02(+0.02%) |
Nov 26, 2014 | 96.28 | 95.62 | 95.62 | 95.62 | 142,300 | -0.42(-0.44%) |
Nov 25, 2014 | 93.70 | 96.17 | 93.46 | 96.04 | 312,413 | +2.35(+2.51%) |
Nov 24, 2014 | 94.08 | 94.63 | 92.96 | 93.69 | 160,633 | +0.44(+0.47%) |
Nov 21, 2014 | 93.55 | 94.82 | 92.92 | 93.25 | 229,752 | +0.42(+0.45%) |
Nov 20, 2014 | 92.24 | 93.22 | 91.59 | 92.83 | 143,744 | +0.48(+0.52%) |
Nov 19, 2014 | 92.96 | 92.96 | 91.25 | 92.35 | 191,762 | -0.78(-0.84%) |
Nov 18, 2014 | 93.32 | 94.97 | 93.09 | 93.13 | 167,907 | -0.11(-0.12%) |
Nov 17, 2014 | 93.47 | 94.23 | 92.64 | 93.24 | 245,068 | -0.46(-0.49%) |
Nov 14, 2014 | 93.75 | 94.36 | 93.03 | 93.70 | 229,092 | -0.20(-0.21%) |
Nov 13, 2014 | 94.30 | 94.83 | 93.36 | 93.90 | 198,257 | -0.11(-0.12%) |
Nov 12, 2014 | 93.40 | 94.85 | 92.68 | 94.01 | 123,538 | +0.17(+0.18%) |
Nov 11, 2014 | 94.11 | 94.46 | 93.17 | 93.84 | 243,124 | -0.17(-0.18%) |
Nov 10, 2014 | 93.68 | 94.67 | 92.17 | 94.01 | 289,441 | +0.01(+0.01%) |
Nov 07, 2014 | 92.68 | 94.06 | 90.00 | 94.00 | 374,839 | +1.79(+1.94%) |
Nov 06, 2014 | 86.34 | 94.47 | 85.56 | 92.21 | 671,421 | +3.69(+4.17%) |
Nov 05, 2014 | 89.36 | 89.92 | 88.18 | 88.52 | 308,658 | -0.10(-0.11%) |
Nov 04, 2014 | 85.35 | 89.84 | 85.32 | 88.62 | 218,779 | -0.63(-0.71%) |
Nov 03, 2014 | 88.20 | 91.02 | 88.20 | 89.25 | 424,761 | +0.75(+0.85%) |
Oct 31, 2014 | 88.89 | 88.97 | 87.50 | 88.50 | 196,689 | +0.78(+0.89%) |
Oct 30, 2014 | 87.49 | 88.79 | 86.34 | 87.72 | 112,333 | +0.29(+0.33%) |
Oct 29, 2014 | 87.84 | 88.44 | 86.51 | 87.43 | 158,749 | -0.04(-0.05%) |
Oct 28, 2014 | 85.58 | 87.75 | 85.58 | 87.47 | 170,482 | +2.05(+2.40%) |
Oct 27, 2014 | 84.42 | 85.51 | 85.01 | 85.42 | 158,532 | +0.41(+0.48%) |
Oct 24, 2014 | 84.86 | 85.48 | 84.23 | 85.01 | 139,047 | -0.17(-0.20%) |
Oct 23, 2014 | 84.40 | 86.11 | 83.86 | 85.18 | 190,275 | +1.87(+2.24%) |
Oct 22, 2014 | 86.27 | 86.65 | 83.11 | 83.31 | 217,559 | -2.40(-2.80%) |
Oct 21, 2014 | 83.62 | 85.91 | 83.32 | 85.71 | 211,542 | +3.10(+3.75%) |
Oct 20, 2014 | 82.03 | 82.65 | 81.32 | 82.61 | 208,248 | +0.09(+0.11%) |
Oct 17, 2014 | 83.44 | 83.83 | 81.78 | 82.52 | 181,578 | +0.07(+0.08%) |
Oct 16, 2014 | 78.47 | 82.74 | 78.43 | 82.45 | 320,258 | +2.62(+3.28%) |
Oct 15, 2014 | 78.69 | 80.70 | 78.00 | 79.83 | 463,218 | +0.09(+0.11%) |
Oct 14, 2014 | 79.70 | 81.17 | 79.36 | 79.74 | 437,793 | +0.08(+0.10%) |
Oct 13, 2014 | 82.35 | 82.46 | 79.54 | 79.66 | 286,209 | -2.65(-3.22%) |
Oct 10, 2014 | 86.43 | 86.43 | 82.08 | 82.31 | 658,854 | -4.55(-5.24%) |
Oct 09, 2014 | 88.92 | 89.14 | 86.80 | 86.86 | 263,029 | -1.90(-2.14%) |
Oct 08, 2014 | 88.00 | 88.88 | 86.67 | 88.76 | 225,717 | +1.16(+1.32%) |
Oct 07, 2014 | 87.73 | 88.40 | 87.50 | 87.60 | 307,751 | -0.85(-0.96%) |
Oct 06, 2014 | 88.77 | 88.86 | 88.10 | 88.45 | 205,525 | +0.23(+0.26%) |
Oct 03, 2014 | 87.96 | 88.61 | 87.55 | 88.22 | 392,746 | +1.02(+1.17%) |
Oct 02, 2014 | 86.54 | 87.26 | 85.38 | 87.20 | 328,261 | +0.84(+0.97%) |
Oct 01, 2014 | 88.21 | 88.21 | 85.61 | 86.36 | 422,329 | -1.77(-2.01%) |
Sep 30, 2014 | 89.54 | 89.63 | 88.12 | 88.13 | 679,639 | -1.68(-1.87%) |
Sep 29, 2014 | 88.08 | 90.39 | 88.08 | 89.81 | 232,196 | +0.80(+0.90%) |
Sep 26, 2014 | 87.92 | 89.31 | 87.10 | 89.01 | 270,019 | +1.17(+1.33%) |
Sep 25, 2014 | 89.09 | 89.20 | 87.10 | 87.84 | 275,989 | -1.57(-1.76%) |
Sep 24, 2014 | 88.99 | 89.73 | 87.70 | 89.41 | 394,508 | +0.88(+0.99%) |
Sep 23, 2014 | 88.73 | 89.31 | 87.86 | 88.53 | 363,882 | -0.20(-0.23%) |
Sep 22, 2014 | 88.77 | 88.96 | 87.17 | 88.73 | 280,780 | -0.50(-0.56%) |
Sep 19, 2014 | 92.58 | 92.90 | 89.14 | 89.23 | 434,563 | -2.62(-2.85%) |
Sep 18, 2014 | 90.15 | 93.15 | 89.00 | 91.85 | 696,149 | +1.67(+1.85%) |
Sep 17, 2014 | 87.48 | 91.40 | 86.75 | 90.18 | 529,984 | +2.67(+3.05%) |
Sep 16, 2014 | 85.86 | 87.77 | 85.66 | 87.51 | 286,703 | +1.20(+1.39%) |
Sep 15, 2014 | 86.26 | 86.46 | 84.91 | 86.31 | 230,288 | -0.07(-0.08%) |
Sep 12, 2014 | 86.76 | 87.14 | 85.52 | 86.38 | 150,619 | -0.57(-0.66%) |
Sep 11, 2014 | 86.00 | 87.48 | 85.60 | 86.95 | 171,762 | +0.73(+0.85%) |
Sep 10, 2014 | 85.67 | 86.59 | 85.08 | 86.22 | 143,146 | +0.42(+0.49%) |
Sep 09, 2014 | 87.93 | 87.93 | 85.41 | 85.80 | 204,076 | -1.83(-2.09%) |
Sep 08, 2014 | 87.02 | 87.91 | 86.32 | 87.63 | 191,038 | +0.45(+0.52%) |
Sep 05, 2014 | 86.49 | 87.21 | 86.14 | 87.18 | 141,147 | +0.48(+0.55%) |
Sep 04, 2014 | 87.16 | 87.16 | 86.42 | 86.70 | 120,596 | -0.48(-0.55%) |
Sep 03, 2014 | 88.17 | 89.00 | 86.94 | 87.18 | 199,216 | -1.11(-1.26%) |