Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 93.77 | 94.51 | 93.64 | 94.12 | 834,181 | +1.49(+1.61%) |
Nov 26, 2014 | 93.15 | 92.63 | 92.63 | 92.63 | 928,739 | +0.05(+0.05%) |
Nov 25, 2014 | 92.33 | 92.79 | 92.30 | 92.59 | 1,321,302 | -0.19(-0.20%) |
Nov 24, 2014 | 93.58 | 93.63 | 92.45 | 92.77 | 2,181,447 | +0.62(+0.67%) |
Nov 21, 2014 | 92.30 | 92.50 | 91.85 | 92.15 | 1,434,793 | +1.38(+1.52%) |
Nov 20, 2014 | 90.73 | 91.06 | 90.52 | 90.78 | 1,721,774 | +0.51(+0.56%) |
Nov 19, 2014 | 90.46 | 90.52 | 90.02 | 90.27 | 1,516,242 | +0.59(+0.65%) |
Nov 18, 2014 | 89.52 | 90.04 | 89.33 | 89.68 | 1,198,591 | +0.60(+0.68%) |
Nov 17, 2014 | 88.72 | 89.68 | 88.68 | 89.08 | 757,681 | -0.04(-0.05%) |
Nov 14, 2014 | 88.43 | 89.18 | 88.28 | 89.12 | 944,793 | -0.02(-0.03%) |
Nov 13, 2014 | 88.51 | 89.66 | 88.36 | 89.14 | 979,098 | +1.21(+1.38%) |
Nov 12, 2014 | 88.35 | 88.78 | 87.65 | 87.93 | 1,103,857 | -0.89(-1.01%) |
Nov 11, 2014 | 88.64 | 88.92 | 88.33 | 88.82 | 1,111,017 | +0.71(+0.80%) |
Nov 10, 2014 | 87.92 | 88.28 | 87.52 | 88.11 | 691,426 | +0.95(+1.09%) |
Nov 07, 2014 | 86.94 | 87.26 | 86.56 | 87.16 | 908,365 | -0.13(-0.15%) |
Nov 06, 2014 | 87.83 | 88.28 | 87.22 | 87.29 | 1,811,605 | -0.13(-0.15%) |
Nov 05, 2014 | 87.02 | 87.80 | 86.67 | 87.42 | 1,835,851 | +0.40(+0.46%) |
Nov 04, 2014 | 87.72 | 87.93 | 86.25 | 87.02 | 2,069,487 | -0.12(-0.14%) |
Nov 03, 2014 | 87.37 | 87.74 | 87.06 | 87.14 | 1,695,807 | -1.14(-1.29%) |
Oct 31, 2014 | 86.17 | 88.38 | 85.76 | 88.28 | 2,909,062 | +0.77(+0.88%) |
Oct 30, 2014 | 86.71 | 88.13 | 86.62 | 87.51 | 1,844,121 | +0.07(+0.08%) |
Oct 29, 2014 | 88.17 | 88.60 | 87.08 | 87.43 | 1,177,723 | -0.21(-0.25%) |
Oct 28, 2014 | 87.28 | 87.66 | 87.14 | 87.65 | 917,810 | +1.74(+2.03%) |
Oct 27, 2014 | 85.08 | 86.44 | 86.50 | 85.91 | 1,805,969 | -0.60(-0.69%) |
Oct 24, 2014 | 86.19 | 86.62 | 85.88 | 86.50 | 777,962 | +0.80(+0.93%) |
Oct 23, 2014 | 86.11 | 86.24 | 85.63 | 85.71 | 1,302,189 | +0.60(+0.71%) |
Oct 22, 2014 | 85.12 | 85.76 | 84.77 | 85.10 | 2,580,842 | -0.99(-1.15%) |
Oct 21, 2014 | 85.25 | 86.49 | 85.22 | 86.09 | 2,096,144 | +0.91(+1.07%) |
Oct 20, 2014 | 84.59 | 85.26 | 84.48 | 85.18 | 1,150,569 | +0.50(+0.59%) |
Oct 17, 2014 | 83.68 | 85.13 | 83.42 | 84.67 | 1,676,951 | +2.07(+2.50%) |
Oct 16, 2014 | 81.40 | 82.84 | 81.30 | 82.61 | 4,825,394 | -1.34(-1.60%) |
Oct 15, 2014 | 84.01 | 84.13 | 81.93 | 83.95 | 3,045,309 | -0.23(-0.27%) |
Oct 14, 2014 | 84.76 | 85.23 | 83.98 | 84.18 | 1,461,027 | -0.16(-0.19%) |
Oct 13, 2014 | 84.52 | 85.21 | 84.18 | 84.34 | 1,781,134 | -0.18(-0.22%) |
Oct 10, 2014 | 84.44 | 85.14 | 84.03 | 84.52 | 3,224,591 | +0.99(+1.18%) |
Oct 09, 2014 | 84.78 | 85.18 | 83.35 | 83.54 | 2,684,294 | -1.22(-1.44%) |
Oct 08, 2014 | 84.20 | 84.84 | 83.76 | 84.75 | 3,638,837 | +0.95(+1.13%) |
Oct 07, 2014 | 85.03 | 85.11 | 83.74 | 83.81 | 2,456,205 | -2.43(-2.82%) |
Oct 06, 2014 | 86.06 | 86.31 | 85.45 | 86.24 | 1,235,305 | +0.77(+0.90%) |
Oct 03, 2014 | 84.47 | 85.63 | 84.38 | 85.47 | 2,104,404 | +0.41(+0.48%) |
Oct 02, 2014 | 85.35 | 85.45 | 84.47 | 85.06 | 2,572,032 | -0.64(-0.75%) |
Oct 01, 2014 | 86.86 | 86.98 | 85.35 | 85.71 | 3,503,783 | -2.47(-2.80%) |
Sep 30, 2014 | 87.86 | 88.90 | 87.52 | 88.17 | 1,877,784 | +0.13(+0.14%) |
Sep 29, 2014 | 87.67 | 88.26 | 87.51 | 88.05 | 1,402,930 | -1.06(-1.19%) |
Sep 26, 2014 | 89.13 | 89.36 | 88.62 | 89.11 | 1,090,344 | -0.41(-0.45%) |
Sep 25, 2014 | 90.33 | 90.39 | 89.17 | 89.51 | 915,453 | -1.40(-1.54%) |
Sep 24, 2014 | 89.99 | 91.12 | 89.89 | 90.91 | 1,048,625 | +0.23(+0.25%) |
Sep 23, 2014 | 90.15 | 90.75 | 90.11 | 90.68 | 2,450,194 | -0.45(-0.49%) |
Sep 22, 2014 | 90.83 | 91.29 | 90.58 | 91.13 | 1,353,538 | -0.20(-0.22%) |
Sep 19, 2014 | 91.16 | 91.56 | 90.82 | 91.32 | 1,332,587 | +0.08(+0.09%) |
Sep 18, 2014 | 90.82 | 91.55 | 90.34 | 91.24 | 1,302,409 | +1.15(+1.28%) |
Sep 17, 2014 | 90.84 | 90.99 | 90.00 | 90.09 | 1,153,534 | -0.95(-1.05%) |
Sep 16, 2014 | 89.81 | 91.38 | 89.69 | 91.05 | 3,855,333 | +0.01(+0.01%) |
Sep 15, 2014 | 90.50 | 91.41 | 90.45 | 91.04 | 4,742,750 | +2.78(+3.15%) |
Sep 12, 2014 | 88.34 | 88.46 | 87.92 | 88.25 | 1,094,973 | -0.92(-1.03%) |
Sep 11, 2014 | 88.74 | 89.25 | 88.61 | 89.18 | 751,267 | +0.32(+0.36%) |
Sep 10, 2014 | 88.29 | 88.86 | 88.10 | 88.86 | 814,426 | +0.18(+0.21%) |
Sep 09, 2014 | 88.87 | 88.95 | 88.34 | 88.68 | 820,420 | +0.02(+0.03%) |
Sep 08, 2014 | 88.83 | 89.13 | 88.41 | 88.65 | 769,374 | -1.27(-1.42%) |
Sep 05, 2014 | 89.84 | 89.84 | 89.33 | 89.92 | 730,092 | -0.29(-0.33%) |
Sep 04, 2014 | 89.96 | 90.84 | 89.88 | 90.22 | 1,808,585 | +0.80(+0.90%) |
Sep 03, 2014 | 89.68 | 89.70 | 89.05 | 89.42 | 1,009,028 | +0.88(+1.00%) |