Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 96.65 | 97.75 | 96.65 | 97.09 | 994,367 | +0.83(+0.86%) |
Nov 26, 2014 | 96.42 | 96.26 | 96.26 | 96.26 | 1,108,189 | +0.10(+0.11%) |
Nov 25, 2014 | 96.71 | 96.82 | 95.43 | 96.15 | 1,520,032 | -0.47(-0.49%) |
Nov 24, 2014 | 96.82 | 97.09 | 96.18 | 96.63 | 1,948,354 | +0.21(+0.22%) |
Nov 21, 2014 | 97.46 | 97.49 | 96.25 | 96.42 | 1,660,033 | -0.03(-0.03%) |
Nov 20, 2014 | 96.59 | 96.90 | 96.14 | 96.45 | 1,453,941 | -0.40(-0.41%) |
Nov 19, 2014 | 98.12 | 98.12 | 96.60 | 96.84 | 1,504,025 | -1.25(-1.27%) |
Nov 18, 2014 | 97.16 | 98.65 | 97.16 | 98.09 | 1,674,117 | +0.95(+0.98%) |
Nov 17, 2014 | 96.16 | 97.40 | 96.14 | 97.14 | 1,556,130 | +0.98(+1.02%) |
Nov 14, 2014 | 96.96 | 97.16 | 95.73 | 96.15 | 1,808,600 | -0.76(-0.79%) |
Nov 13, 2014 | 96.32 | 97.66 | 96.14 | 96.92 | 2,236,195 | +0.57(+0.59%) |
Nov 12, 2014 | 95.87 | 96.61 | 95.64 | 96.35 | 1,567,791 | -0.02(-0.02%) |
Nov 11, 2014 | 95.80 | 96.88 | 95.74 | 96.37 | 2,039,347 | +0.80(+0.84%) |
Nov 10, 2014 | 93.39 | 95.99 | 93.35 | 95.57 | 2,054,474 | +2.16(+2.31%) |
Nov 07, 2014 | 94.90 | 95.50 | 92.59 | 93.41 | 2,739,332 | -2.22(-2.32%) |
Nov 06, 2014 | 94.63 | 96.15 | 94.28 | 95.63 | 2,134,747 | +1.26(+1.34%) |
Nov 05, 2014 | 96.40 | 96.40 | 94.15 | 94.36 | 2,479,626 | -0.96(-1.01%) |
Nov 04, 2014 | 93.89 | 95.56 | 93.87 | 95.32 | 3,545,291 | +1.22(+1.29%) |
Nov 03, 2014 | 94.02 | 94.97 | 93.78 | 94.11 | 1,758,643 | +0.15(+0.16%) |
Oct 31, 2014 | 93.10 | 94.12 | 92.08 | 93.96 | 2,752,900 | +2.33(+2.54%) |
Oct 30, 2014 | 89.17 | 92.06 | 89.17 | 91.62 | 3,232,009 | +2.93(+3.30%) |
Oct 29, 2014 | 87.66 | 88.83 | 87.46 | 88.70 | 3,151,883 | +1.34(+1.53%) |
Oct 28, 2014 | 86.32 | 87.36 | 85.44 | 87.36 | 1,623,945 | -0.07(-0.08%) |
Oct 27, 2014 | 87.61 | 87.60 | 87.15 | 87.43 | 755,906 | -0.17(-0.19%) |
Oct 24, 2014 | 87.23 | 87.62 | 86.39 | 87.60 | 801,775 | +0.53(+0.61%) |
Oct 23, 2014 | 87.31 | 87.86 | 86.84 | 87.07 | 926,756 | +0.77(+0.90%) |
Oct 22, 2014 | 87.70 | 87.83 | 86.26 | 86.29 | 1,839,485 | -1.19(-1.36%) |
Oct 21, 2014 | 86.27 | 87.65 | 86.20 | 87.48 | 1,328,525 | +1.99(+2.33%) |
Oct 20, 2014 | 84.26 | 85.59 | 84.16 | 85.49 | 1,044,947 | +1.47(+1.75%) |
Oct 17, 2014 | 83.84 | 85.27 | 83.34 | 84.02 | 1,792,302 | +0.95(+1.15%) |
Oct 16, 2014 | 83.09 | 84.88 | 82.90 | 83.07 | 2,748,484 | -0.66(-0.79%) |
Oct 15, 2014 | 81.62 | 84.08 | 80.91 | 83.73 | 3,315,329 | +0.96(+1.16%) |
Oct 14, 2014 | 83.96 | 84.04 | 81.81 | 82.76 | 4,096,723 | -1.86(-2.20%) |
Oct 13, 2014 | 85.25 | 86.03 | 84.50 | 84.62 | 1,689,602 | -0.86(-1.00%) |
Oct 10, 2014 | 85.11 | 86.88 | 85.11 | 85.48 | 1,601,032 | +0.58(+0.68%) |
Oct 09, 2014 | 86.26 | 86.68 | 84.72 | 84.91 | 1,267,723 | -1.36(-1.58%) |
Oct 08, 2014 | 84.31 | 86.31 | 84.16 | 86.26 | 1,498,091 | +2.18(+2.59%) |
Oct 07, 2014 | 84.03 | 85.71 | 83.77 | 84.09 | 2,775,565 | -0.08(-0.09%) |
Oct 06, 2014 | 85.84 | 86.25 | 83.75 | 84.16 | 1,508,044 | -1.32(-1.55%) |
Oct 03, 2014 | 84.47 | 85.81 | 84.00 | 85.48 | 2,797,561 | +1.76(+2.11%) |
Oct 02, 2014 | 84.34 | 84.62 | 82.81 | 83.72 | 1,637,321 | -0.68(-0.81%) |
Oct 01, 2014 | 85.67 | 85.82 | 84.17 | 84.40 | 1,377,470 | -1.18(-1.38%) |
Sep 30, 2014 | 86.27 | 86.53 | 85.43 | 85.58 | 1,475,452 | -0.52(-0.60%) |
Sep 29, 2014 | 85.84 | 86.60 | 85.71 | 86.10 | 1,396,540 | -0.55(-0.63%) |
Sep 26, 2014 | 86.60 | 86.93 | 86.01 | 86.64 | 1,087,064 | +0.09(+0.11%) |
Sep 25, 2014 | 89.30 | 89.30 | 86.19 | 86.55 | 1,591,518 | -2.93(-3.27%) |
Sep 24, 2014 | 87.92 | 89.63 | 87.50 | 89.47 | 906,546 | +1.74(+1.98%) |
Sep 23, 2014 | 89.04 | 89.37 | 87.72 | 87.74 | 1,153,408 | -1.62(-1.82%) |
Sep 22, 2014 | 89.80 | 90.39 | 89.19 | 89.36 | 914,642 | -0.52(-0.58%) |
Sep 19, 2014 | 90.28 | 90.56 | 89.65 | 89.88 | 1,772,219 | +0.04(+0.04%) |
Sep 18, 2014 | 89.04 | 90.08 | 89.00 | 89.84 | 1,158,458 | +1.06(+1.19%) |
Sep 17, 2014 | 88.97 | 89.54 | 88.39 | 88.78 | 1,518,489 | +0.80(+0.91%) |
Sep 16, 2014 | 86.45 | 88.15 | 85.96 | 87.98 | 1,127,194 | +1.62(+1.88%) |
Sep 15, 2014 | 86.94 | 87.19 | 86.32 | 86.36 | 1,272,626 | -0.75(-0.87%) |
Sep 12, 2014 | 88.32 | 88.32 | 86.82 | 87.11 | 1,042,413 | -0.97(-1.10%) |
Sep 11, 2014 | 88.46 | 88.71 | 87.30 | 88.09 | 1,632,770 | -0.92(-1.04%) |
Sep 10, 2014 | 90.90 | 90.90 | 88.72 | 89.01 | 1,523,041 | -1.56(-1.72%) |
Sep 09, 2014 | 90.60 | 91.18 | 90.28 | 90.57 | 1,096,689 | -0.03(-0.03%) |
Sep 08, 2014 | 90.68 | 90.84 | 90.17 | 90.60 | 873,409 | -0.36(-0.39%) |
Sep 05, 2014 | 90.16 | 91.30 | 90.08 | 90.95 | 1,291,155 | +0.85(+0.94%) |
Sep 04, 2014 | 89.57 | 91.60 | 89.50 | 90.11 | 1,209,027 | +0.70(+0.78%) |
Sep 03, 2014 | 89.02 | 89.77 | 88.90 | 89.41 | 1,233,606 | +0.52(+0.58%) |