Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 87.59 | 89.76 | 87.58 | 88.65 | 397,163 | +2.38(+2.75%) |
Nov 26, 2014 | 85.36 | 86.27 | 86.27 | 86.27 | 1,059,166 | -0.28(-0.32%) |
Nov 25, 2014 | 86.95 | 87.63 | 86.07 | 86.55 | 886,364 | +0.16(+0.18%) |
Nov 24, 2014 | 86.65 | 87.12 | 84.67 | 86.39 | 1,901,688 | -1.05(-1.20%) |
Nov 21, 2014 | 88.05 | 88.22 | 86.10 | 87.44 | 1,671,771 | +0.01(+0.01%) |
Nov 20, 2014 | 92.66 | 92.66 | 84.38 | 87.44 | 3,361,762 | -5.29(-5.71%) |
Nov 19, 2014 | 91.90 | 93.38 | 91.90 | 92.73 | 1,301,177 | +0.78(+0.85%) |
Nov 18, 2014 | 88.52 | 92.34 | 88.16 | 91.94 | 1,553,311 | +3.76(+4.27%) |
Nov 17, 2014 | 89.62 | 90.63 | 87.97 | 88.18 | 781,537 | -1.17(-1.31%) |
Nov 14, 2014 | 88.32 | 89.84 | 88.03 | 89.35 | 354,815 | +0.82(+0.93%) |
Nov 13, 2014 | 89.51 | 89.59 | 88.27 | 88.53 | 700,361 | -0.75(-0.84%) |
Nov 12, 2014 | 89.94 | 90.05 | 88.39 | 89.28 | 500,134 | -0.87(-0.97%) |
Nov 11, 2014 | 89.09 | 90.37 | 88.88 | 90.15 | 625,457 | +1.47(+1.65%) |
Nov 10, 2014 | 90.02 | 90.30 | 88.55 | 88.69 | 594,586 | -1.59(-1.76%) |
Nov 07, 2014 | 89.81 | 90.82 | 89.45 | 90.28 | 539,679 | +0.32(+0.35%) |
Nov 06, 2014 | 90.33 | 90.62 | 89.25 | 89.96 | 650,859 | -0.01(-0.01%) |
Nov 05, 2014 | 92.79 | 92.79 | 89.92 | 89.97 | 845,869 | -2.19(-2.37%) |
Nov 04, 2014 | 91.38 | 92.60 | 90.86 | 92.16 | 927,065 | +0.76(+0.83%) |
Nov 03, 2014 | 93.13 | 93.38 | 90.62 | 91.40 | 585,511 | -1.22(-1.32%) |
Oct 31, 2014 | 90.23 | 92.90 | 89.19 | 92.62 | 989,597 | +3.40(+3.81%) |
Oct 30, 2014 | 87.78 | 89.62 | 86.79 | 89.22 | 713,043 | +1.42(+1.61%) |
Oct 29, 2014 | 88.01 | 88.22 | 87.20 | 87.80 | 867,173 | +0.15(+0.17%) |
Oct 28, 2014 | 85.57 | 87.90 | 85.37 | 87.65 | 894,745 | +2.21(+2.59%) |
Oct 27, 2014 | 82.59 | 85.62 | 83.13 | 85.44 | 814,735 | +2.31(+2.78%) |
Oct 24, 2014 | 80.96 | 83.35 | 80.65 | 83.13 | 528,598 | +1.92(+2.36%) |
Oct 23, 2014 | 80.76 | 82.35 | 79.85 | 81.21 | 604,281 | +1.22(+1.53%) |
Oct 22, 2014 | 80.01 | 81.68 | 79.64 | 79.99 | 831,773 | -0.32(-0.40%) |
Oct 21, 2014 | 77.91 | 80.38 | 77.91 | 80.31 | 1,153,905 | +2.81(+3.63%) |
Oct 20, 2014 | 77.75 | 77.99 | 77.13 | 77.50 | 955,101 | -0.10(-0.13%) |
Oct 17, 2014 | 79.65 | 80.38 | 77.37 | 77.61 | 816,193 | -1.54(-1.95%) |
Oct 16, 2014 | 77.63 | 80.80 | 77.00 | 79.15 | 1,063,071 | +0.36(+0.45%) |
Oct 15, 2014 | 79.45 | 80.16 | 77.75 | 78.79 | 1,513,114 | -1.74(-2.16%) |
Oct 14, 2014 | 78.90 | 81.60 | 78.90 | 80.54 | 1,173,537 | +1.44(+1.82%) |
Oct 13, 2014 | 80.43 | 81.39 | 78.49 | 79.09 | 757,949 | -0.70(-0.87%) |
Oct 10, 2014 | 83.92 | 83.97 | 79.73 | 79.79 | 1,028,348 | -4.44(-5.28%) |
Oct 09, 2014 | 87.59 | 88.35 | 84.16 | 84.24 | 542,616 | -3.19(-3.65%) |
Oct 08, 2014 | 87.15 | 87.57 | 84.77 | 87.43 | 723,576 | +0.39(+0.45%) |
Oct 07, 2014 | 89.99 | 90.07 | 86.90 | 87.04 | 931,132 | -3.03(-3.37%) |
Oct 06, 2014 | 89.50 | 90.56 | 89.45 | 90.07 | 966,423 | +0.75(+0.84%) |
Oct 03, 2014 | 85.84 | 89.48 | 85.60 | 89.32 | 1,560,063 | +4.02(+4.72%) |
Oct 02, 2014 | 85.08 | 86.20 | 84.54 | 85.30 | 1,082,441 | +0.41(+0.49%) |
Oct 01, 2014 | 84.76 | 85.30 | 83.91 | 84.88 | 1,296,646 | -0.10(-0.12%) |
Sep 30, 2014 | 83.55 | 85.29 | 82.77 | 84.99 | 1,267,750 | +1.74(+2.09%) |
Sep 29, 2014 | 82.87 | 83.73 | 82.55 | 83.25 | 542,620 | -0.03(-0.04%) |
Sep 26, 2014 | 83.51 | 83.98 | 82.86 | 83.28 | 2,012,185 | -0.63(-0.75%) |
Sep 25, 2014 | 85.52 | 86.27 | 83.32 | 83.90 | 1,961,634 | -1.75(-2.04%) |
Sep 24, 2014 | 87.21 | 87.96 | 85.11 | 85.65 | 1,553,222 | -1.89(-2.15%) |
Sep 23, 2014 | 88.46 | 89.56 | 87.29 | 87.54 | 738,415 | -1.62(-1.81%) |
Sep 22, 2014 | 91.95 | 92.09 | 89.08 | 89.15 | 589,251 | -2.88(-3.12%) |
Sep 19, 2014 | 91.86 | 92.47 | 90.63 | 92.03 | 1,011,683 | -1.23(-1.32%) |
Sep 18, 2014 | 89.81 | 93.65 | 89.12 | 93.26 | 1,295,809 | +3.56(+3.97%) |
Sep 17, 2014 | 92.68 | 93.18 | 89.52 | 89.70 | 1,405,642 | -2.68(-2.90%) |
Sep 16, 2014 | 95.50 | 95.69 | 91.77 | 92.38 | 1,774,934 | -4.34(-4.49%) |
Sep 15, 2014 | 97.88 | 98.43 | 96.36 | 96.72 | 829,673 | -2.34(-2.37%) |
Sep 12, 2014 | 99.65 | 100.36 | 98.94 | 99.06 | 592,965 | -0.54(-0.54%) |
Sep 11, 2014 | 100.49 | 100.81 | 99.40 | 99.60 | 738,271 | -1.13(-1.12%) |
Sep 10, 2014 | 99.72 | 101.06 | 99.14 | 100.73 | 686,644 | +1.11(+1.11%) |
Sep 09, 2014 | 99.21 | 99.75 | 98.88 | 99.62 | 811,382 | +0.44(+0.45%) |
Sep 08, 2014 | 99.19 | 99.43 | 98.48 | 99.17 | 635,576 | +0.36(+0.36%) |
Sep 05, 2014 | 97.31 | 98.87 | 96.52 | 98.82 | 554,855 | +1.36(+1.40%) |
Sep 04, 2014 | 97.37 | 97.73 | 96.83 | 97.46 | 752,303 | -0.11(-0.11%) |
Sep 03, 2014 | 97.91 | 98.05 | 97.10 | 97.57 | 615,505 | -0.35(-0.36%) |