Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 108.50 | 109.18 | 106.82 | 106.91 | 103,237 | -1.59(-1.47%) |
Nov 26, 2014 | 108.30 | 108.50 | 108.50 | 108.50 | 158,900 | +0.26(+0.24%) |
Nov 25, 2014 | 108.05 | 108.80 | 107.62 | 108.24 | 94,304 | +0.69(+0.64%) |
Nov 24, 2014 | 106.90 | 107.75 | 106.72 | 107.55 | 142,199 | +1.13(+1.06%) |
Nov 21, 2014 | 107.31 | 107.78 | 106.21 | 106.42 | 124,150 | +0.19(+0.18%) |
Nov 20, 2014 | 105.30 | 106.26 | 103.99 | 106.23 | 166,810 | +0.32(+0.30%) |
Nov 19, 2014 | 106.15 | 106.89 | 105.05 | 105.91 | 122,947 | -0.25(-0.24%) |
Nov 18, 2014 | 105.48 | 106.91 | 105.41 | 106.16 | 135,323 | +0.79(+0.75%) |
Nov 17, 2014 | 105.90 | 106.52 | 105.30 | 105.37 | 197,801 | -0.56(-0.53%) |
Nov 14, 2014 | 106.63 | 107.42 | 105.83 | 105.93 | 206,920 | -0.59(-0.55%) |
Nov 13, 2014 | 107.57 | 108.64 | 106.19 | 106.52 | 167,923 | -0.15(-0.14%) |
Nov 12, 2014 | 105.47 | 106.99 | 104.97 | 106.67 | 115,493 | +0.98(+0.93%) |
Nov 11, 2014 | 106.13 | 106.77 | 105.45 | 105.69 | 115,957 | -0.31(-0.29%) |
Nov 10, 2014 | 104.76 | 106.10 | 104.05 | 106.00 | 151,878 | +1.20(+1.15%) |
Nov 07, 2014 | 104.71 | 105.09 | 103.31 | 104.80 | 172,799 | -0.14(-0.13%) |
Nov 06, 2014 | 104.86 | 105.25 | 103.85 | 104.94 | 192,012 | +0.34(+0.33%) |
Nov 05, 2014 | 104.67 | 105.47 | 104.06 | 104.60 | 195,289 | +0.42(+0.40%) |
Nov 04, 2014 | 103.76 | 104.93 | 103.74 | 104.18 | 122,608 | -0.03(-0.03%) |
Nov 03, 2014 | 103.98 | 105.20 | 103.24 | 104.21 | 212,379 | +0.58(+0.56%) |
Oct 31, 2014 | 104.00 | 104.25 | 103.20 | 103.63 | 182,990 | +1.37(+1.34%) |
Oct 30, 2014 | 99.54 | 102.88 | 99.20 | 102.26 | 182,633 | +2.20(+2.20%) |
Oct 29, 2014 | 101.20 | 101.25 | 99.38 | 100.06 | 229,135 | -1.15(-1.14%) |
Oct 28, 2014 | 98.77 | 101.51 | 98.58 | 101.21 | 200,604 | +2.63(+2.67%) |
Oct 27, 2014 | 98.75 | 99.42 | 99.42 | 98.58 | 185,374 | -0.84(-0.84%) |
Oct 24, 2014 | 96.54 | 99.68 | 96.16 | 99.42 | 301,441 | +3.45(+3.59%) |
Oct 23, 2014 | 93.11 | 97.06 | 92.73 | 95.97 | 272,391 | +2.40(+2.56%) |
Oct 22, 2014 | 94.83 | 95.50 | 93.34 | 93.57 | 123,099 | -0.96(-1.02%) |
Oct 21, 2014 | 93.38 | 94.94 | 93.06 | 94.53 | 255,731 | +1.38(+1.48%) |
Oct 20, 2014 | 93.24 | 93.60 | 92.21 | 93.15 | 212,884 | -0.22(-0.24%) |
Oct 17, 2014 | 93.37 | 94.31 | 92.57 | 93.37 | 273,032 | +0.73(+0.79%) |
Oct 16, 2014 | 92.79 | 94.16 | 92.27 | 92.64 | 281,553 | -1.61(-1.71%) |
Oct 15, 2014 | 93.02 | 94.46 | 91.58 | 94.25 | 462,716 | +0.10(+0.11%) |
Oct 14, 2014 | 94.07 | 95.43 | 93.50 | 94.15 | 338,375 | +0.83(+0.89%) |
Oct 13, 2014 | 92.81 | 94.71 | 92.81 | 93.32 | 256,689 | +0.93(+1.01%) |
Oct 10, 2014 | 92.43 | 94.11 | 92.15 | 92.39 | 194,043 | -0.57(-0.61%) |
Oct 09, 2014 | 94.38 | 94.40 | 92.18 | 92.96 | 193,025 | -1.29(-1.37%) |
Oct 08, 2014 | 91.92 | 94.28 | 91.55 | 94.25 | 190,822 | +2.21(+2.40%) |
Oct 07, 2014 | 92.83 | 93.51 | 92.00 | 92.04 | 113,710 | -1.41(-1.51%) |
Oct 06, 2014 | 94.11 | 94.35 | 93.26 | 93.45 | 78,111 | -0.16(-0.17%) |
Oct 03, 2014 | 93.72 | 93.93 | 93.12 | 93.61 | 121,165 | +0.95(+1.03%) |
Oct 02, 2014 | 92.77 | 93.02 | 91.17 | 92.66 | 88,282 | +0.18(+0.19%) |
Oct 01, 2014 | 94.20 | 94.49 | 92.09 | 92.48 | 151,814 | -1.53(-1.63%) |
Sep 30, 2014 | 95.19 | 95.71 | 94.01 | 94.01 | 198,799 | -1.29(-1.35%) |
Sep 29, 2014 | 94.15 | 95.75 | 94.13 | 95.30 | 123,583 | +0.16(+0.17%) |
Sep 26, 2014 | 94.32 | 95.32 | 94.06 | 95.14 | 86,250 | +0.88(+0.93%) |
Sep 25, 2014 | 95.79 | 95.79 | 93.98 | 94.26 | 114,001 | -1.56(-1.63%) |
Sep 24, 2014 | 95.46 | 95.99 | 94.59 | 95.82 | 111,121 | +0.75(+0.79%) |
Sep 23, 2014 | 96.15 | 96.15 | 94.73 | 95.07 | 116,393 | -1.23(-1.28%) |
Sep 22, 2014 | 97.26 | 97.26 | 96.10 | 96.30 | 107,379 | -1.23(-1.26%) |
Sep 19, 2014 | 98.79 | 99.76 | 97.50 | 97.53 | 250,890 | -1.07(-1.09%) |
Sep 18, 2014 | 98.84 | 99.12 | 98.20 | 98.60 | 126,306 | +0.17(+0.17%) |
Sep 17, 2014 | 98.43 | 98.93 | 97.60 | 98.43 | 123,567 | -0.09(-0.09%) |
Sep 16, 2014 | 98.78 | 98.81 | 97.57 | 98.52 | 113,093 | -0.21(-0.21%) |
Sep 15, 2014 | 99.24 | 99.34 | 98.13 | 98.73 | 123,859 | -0.66(-0.66%) |
Sep 12, 2014 | 99.96 | 99.96 | 98.81 | 99.39 | 176,815 | -0.36(-0.36%) |
Sep 11, 2014 | 98.51 | 100.23 | 98.45 | 99.75 | 153,034 | +0.99(+1.00%) |
Sep 10, 2014 | 98.68 | 99.07 | 98.00 | 98.76 | 104,131 | +0.34(+0.35%) |
Sep 09, 2014 | 98.63 | 99.20 | 97.81 | 98.42 | 157,590 | -0.54(-0.55%) |
Sep 08, 2014 | 99.51 | 99.90 | 98.71 | 98.96 | 167,099 | -0.51(-0.51%) |
Sep 05, 2014 | 98.53 | 99.72 | 98.48 | 99.47 | 161,378 | +0.85(+0.86%) |
Sep 04, 2014 | 98.21 | 99.87 | 97.40 | 98.62 | 245,486 | +1.22(+1.25%) |
Sep 03, 2014 | 97.92 | 98.65 | 97.07 | 97.40 | 101,594 | -0.28(-0.29%) |