Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 111.15 | 113.50 | 110.62 | 112.15 | 455,998 | +1.76(+1.59%) |
Nov 26, 2014 | 110.39 | 110.39 | 110.39 | 0 | -0.06(-0.05%) | |
Nov 25, 2014 | 109.38 | 110.94 | 108.96 | 110.45 | 829,216 | +1.66(+1.53%) |
Nov 24, 2014 | 109.45 | 110.05 | 108.41 | 108.79 | 948,703 | -0.66(-0.60%) |
Nov 21, 2014 | 111.51 | 111.51 | 108.67 | 109.45 | 1,330,801 | -0.74(-0.67%) |
Nov 20, 2014 | 109.88 | 110.69 | 109.38 | 110.19 | 653,864 | -0.11(-0.10%) |
Nov 19, 2014 | 109.96 | 110.45 | 109.29 | 110.30 | 554,524 | +0.55(+0.50%) |
Nov 18, 2014 | 109.51 | 110.67 | 108.61 | 109.75 | 734,108 | -0.32(-0.29%) |
Nov 17, 2014 | 107.97 | 110.09 | 107.65 | 110.07 | 744,943 | +2.15(+1.99%) |
Nov 14, 2014 | 108.33 | 108.56 | 107.15 | 107.92 | 484,442 | -0.24(-0.22%) |
Nov 13, 2014 | 108.37 | 109.58 | 106.81 | 108.16 | 1,215,115 | +0.25(+0.23%) |
Nov 12, 2014 | 106.46 | 108.02 | 105.79 | 107.91 | 684,974 | +0.90(+0.84%) |
Nov 11, 2014 | 107.57 | 107.89 | 106.41 | 107.01 | 827,597 | -0.75(-0.70%) |
Nov 10, 2014 | 108.12 | 108.60 | 106.31 | 107.76 | 1,250,107 | -0.63(-0.58%) |
Nov 07, 2014 | 103.77 | 108.56 | 102.95 | 108.39 | 2,861,493 | +7.91(+7.87%) |
Nov 06, 2014 | 99.74 | 101.40 | 99.61 | 100.48 | 1,630,559 | +1.31(+1.32%) |
Nov 05, 2014 | 100.98 | 102.27 | 98.65 | 99.17 | 1,096,375 | -0.87(-0.87%) |
Nov 04, 2014 | 101.50 | 101.52 | 99.97 | 100.04 | 906,404 | -1.19(-1.18%) |
Nov 03, 2014 | 100.85 | 102.87 | 100.78 | 101.23 | 972,078 | +0.35(+0.35%) |
Oct 31, 2014 | 101.20 | 101.38 | 99.23 | 100.88 | 1,109,947 | +1.78(+1.80%) |
Oct 30, 2014 | 98.29 | 99.38 | 97.59 | 99.10 | 838,951 | +0.45(+0.46%) |
Oct 29, 2014 | 97.51 | 99.08 | 97.51 | 98.65 | 1,111,370 | +1.20(+1.23%) |
Oct 28, 2014 | 98.21 | 98.34 | 97.25 | 97.45 | 1,116,232 | -0.44(-0.45%) |
Oct 27, 2014 | 97.25 | 97.99 | 97.89 | 97.89 | 559,854 | +0.00(+0.00%) |
Oct 24, 2014 | 98.34 | 98.49 | 97.14 | 97.89 | 663,453 | +0.26(+0.27%) |
Oct 23, 2014 | 98.97 | 99.53 | 97.33 | 97.63 | 910,177 | -0.56(-0.57%) |
Oct 22, 2014 | 98.89 | 97.83 | 98.19 | 1,106,840 | -0.17(-0.17%) | |
Oct 21, 2014 | 95.23 | 99.05 | 95.23 | 98.36 | 2,118,993 | +3.03(+3.18%) |
Oct 20, 2014 | 92.01 | 95.37 | 91.91 | 95.33 | 1,083,858 | +3.22(+3.50%) |
Oct 17, 2014 | 92.80 | 92.11 | 1,032,988 | +1.28(+1.41%) | ||
Oct 16, 2014 | 90.05 | 91.33 | 89.56 | 90.83 | 1,242,364 | -0.59(-0.65%) |
Oct 15, 2014 | 93.79 | 94.75 | 91.02 | 91.42 | 2,424,351 | -3.06(-3.24%) |
Oct 14, 2014 | 93.66 | 95.07 | 93.12 | 94.48 | 1,284,185 | +1.56(+1.68%) |
Oct 13, 2014 | 94.33 | 94.55 | 92.81 | 92.92 | 1,025,907 | -1.92(-2.02%) |
Oct 10, 2014 | 95.56 | 96.90 | 94.81 | 94.84 | 1,286,306 | -0.63(-0.66%) |
Oct 09, 2014 | 96.73 | 97.10 | 94.91 | 95.47 | 2,077,277 | -1.00(-1.04%) |
Oct 08, 2014 | 92.81 | 96.88 | 92.14 | 96.47 | 2,062,529 | +4.04(+4.37%) |
Oct 07, 2014 | 91.65 | 93.22 | 91.53 | 92.43 | 1,415,473 | +0.06(+0.06%) |
Oct 06, 2014 | 92.44 | 92.50 | 91.14 | 92.37 | 1,335,768 | +0.34(+0.37%) |
Oct 03, 2014 | 90.96 | 92.53 | 90.58 | 92.03 | 2,961,372 | +1.48(+1.63%) |
Oct 02, 2014 | 90.81 | 91.39 | 89.79 | 90.55 | 1,062,059 | +0.02(+0.02%) |
Oct 01, 2014 | 91.60 | 91.60 | 90.19 | 90.53 | 1,184,827 | -1.14(-1.24%) |
Sep 30, 2014 | 90.96 | 92.35 | 90.76 | 91.67 | 1,330,100 | +0.34(+0.37%) |
Sep 29, 2014 | 89.50 | 91.68 | 89.50 | 91.33 | 848,766 | +0.80(+0.88%) |
Sep 26, 2014 | 89.34 | 90.65 | 88.94 | 90.53 | 743,012 | +1.00(+1.12%) |
Sep 25, 2014 | 91.80 | 91.80 | 88.93 | 89.53 | 1,022,644 | -2.15(-2.35%) |
Sep 24, 2014 | 90.57 | 92.06 | 90.57 | 91.68 | 1,013,740 | +1.15(+1.27%) |
Sep 23, 2014 | 92.36 | 92.50 | 90.50 | 90.53 | 917,664 | -1.85(-2.00%) |
Sep 22, 2014 | 90.99 | 92.77 | 90.76 | 92.38 | 1,807,808 | +2.60(+2.90%) |
Sep 19, 2014 | 90.98 | 90.98 | 89.64 | 89.78 | 2,944,727 | -0.66(-0.73%) |
Sep 18, 2014 | 91.07 | 91.35 | 89.79 | 90.44 | 801,548 | -0.38(-0.42%) |
Sep 17, 2014 | 90.71 | 91.46 | 90.32 | 90.82 | 717,711 | +0.23(+0.25%) |
Sep 16, 2014 | 89.60 | 90.75 | 89.14 | 90.59 | 843,584 | +0.59(+0.66%) |
Sep 15, 2014 | 89.65 | 90.01 | 89.15 | 90.00 | 632,833 | +0.11(+0.12%) |
Sep 12, 2014 | 90.98 | 91.15 | 89.51 | 89.89 | 861,127 | -1.07(-1.18%) |
Sep 11, 2014 | 91.17 | 91.66 | 90.68 | 90.96 | 1,076,598 | -0.65(-0.71%) |
Sep 10, 2014 | 89.56 | 91.83 | 89.55 | 91.61 | 1,335,973 | +1.92(+2.14%) |
Sep 09, 2014 | 89.55 | 90.43 | 89.37 | 89.69 | 1,586,784 | -0.22(-0.24%) |
Sep 08, 2014 | 88.94 | 89.97 | 88.52 | 89.91 | 1,088,460 | +0.69(+0.77%) |
Sep 05, 2014 | 88.83 | 89.15 | 88.20 | 89.22 | 842,797 | +0.39(+0.44%) |
Sep 04, 2014 | 90.32 | 90.42 | 88.79 | 88.83 | 1,226,681 | -1.52(-1.68%) |
Sep 03, 2014 | 89.70 | 90.72 | 89.09 | 90.35 | 1,249,269 | +0.58(+0.65%) |