Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 100.35 | 101.81 | 99.50 | 100.75 | 82,185 | +0.41(+0.41%) |
Nov 27, 2014 | 99.75 | 100.74 | 98.52 | 100.34 | 35,123 | +1.42(+1.44%) |
Nov 26, 2014 | 97.92 | 99.25 | 97.86 | 98.92 | 100,261 | +0.86(+0.88%) |
Nov 25, 2014 | 98.70 | 99.62 | 98.00 | 98.06 | 148,478 | -0.67(-0.68%) |
Nov 24, 2014 | 99.41 | 100.23 | 97.85 | 98.73 | 79,393 | -0.79(-0.79%) |
Nov 21, 2014 | 99.18 | 100.11 | 98.58 | 99.52 | 102,615 | +0.38(+0.38%) |
Nov 20, 2014 | 99.50 | 99.90 | 98.63 | 99.14 | 285,526 | -0.43(-0.43%) |
Nov 19, 2014 | 96.63 | 99.63 | 94.91 | 99.57 | 321,162 | +4.97(+5.25%) |
Nov 18, 2014 | 95.61 | 96.11 | 94.17 | 94.60 | 117,759 | +0.10(+0.11%) |
Nov 17, 2014 | 95.60 | 97.10 | 94.20 | 94.50 | 292,015 | -0.78(-0.82%) |
Nov 14, 2014 | 94.00 | 95.38 | 93.70 | 95.28 | 103,162 | +1.16(+1.23%) |
Nov 13, 2014 | 93.70 | 94.38 | 93.47 | 94.12 | 154,751 | +0.51(+0.54%) |
Nov 12, 2014 | 90.97 | 93.73 | 90.69 | 93.61 | 132,460 | +2.60(+2.86%) |
Nov 11, 2014 | 92.13 | 92.13 | 90.50 | 91.01 | 40,058 | -0.86(-0.94%) |
Nov 10, 2014 | 90.20 | 92.23 | 90.20 | 91.87 | 84,784 | +1.79(+1.99%) |
Nov 07, 2014 | 91.02 | 91.02 | 89.74 | 90.08 | 51,391 | -0.76(-0.84%) |
Nov 06, 2014 | 91.35 | 91.56 | 90.50 | 90.84 | 59,720 | -0.63(-0.69%) |
Nov 05, 2014 | 90.98 | 92.10 | 90.59 | 91.47 | 88,566 | +0.84(+0.93%) |
Nov 04, 2014 | 90.42 | 91.04 | 89.73 | 90.63 | 100,109 | +0.35(+0.39%) |
Nov 03, 2014 | 92.00 | 92.19 | 89.90 | 90.28 | 120,103 | -1.80(-1.95%) |
Oct 31, 2014 | 92.29 | 93.27 | 91.92 | 92.08 | 83,048 | +0.11(+0.12%) |
Oct 30, 2014 | 91.72 | 92.64 | 91.14 | 91.97 | 39,137 | +0.32(+0.35%) |
Oct 29, 2014 | 92.31 | 92.31 | 91.25 | 91.65 | 89,084 | -0.63(-0.68%) |
Oct 28, 2014 | 91.79 | 92.60 | 91.06 | 92.28 | 79,372 | +0.54(+0.59%) |
Oct 27, 2014 | 90.81 | 92.10 | 90.81 | 91.74 | 134,762 | +0.97(+1.07%) |
Oct 24, 2014 | 89.19 | 91.02 | 89.03 | 90.77 | 195,789 | +1.83(+2.06%) |
Oct 23, 2014 | 88.24 | 89.11 | 87.91 | 88.94 | 89,009 | +1.32(+1.51%) |
Oct 22, 2014 | 88.46 | 88.54 | 87.39 | 87.62 | 86,087 | -0.83(-0.94%) |
Oct 21, 2014 | 88.06 | 88.63 | 87.21 | 88.45 | 84,686 | +0.30(+0.34%) |
Oct 20, 2014 | 86.70 | 88.25 | 86.63 | 88.15 | 69,968 | +1.24(+1.43%) |
Oct 17, 2014 | 87.40 | 87.68 | 86.36 | 86.91 | 101,148 | -0.46(-0.53%) |
Oct 16, 2014 | 87.18 | 87.92 | 86.07 | 87.37 | 105,837 | -0.20(-0.23%) |
Oct 15, 2014 | 88.35 | 89.13 | 87.21 | 87.57 | 113,173 | -0.80(-0.91%) |
Oct 14, 2014 | 89.27 | 89.73 | 88.03 | 88.37 | 105,784 | -1.30(-1.45%) |
Oct 10, 2014 | 89.67 | 89.67 | 89.67 | 0 | +0.04(+0.04%) | |
Oct 09, 2014 | 90.16 | 90.16 | 88.86 | 89.63 | 109,844 | -0.38(-0.42%) |
Oct 08, 2014 | 88.82 | 90.02 | 88.77 | 90.01 | 107,062 | +1.04(+1.17%) |
Oct 07, 2014 | 89.21 | 89.48 | 88.89 | 88.97 | 104,743 | -0.51(-0.57%) |
Oct 06, 2014 | 89.00 | 90.00 | 88.95 | 89.48 | 143,612 | +0.59(+0.66%) |
Oct 03, 2014 | 88.53 | 89.16 | 87.87 | 88.89 | 118,844 | +0.49(+0.55%) |
Oct 02, 2014 | 87.74 | 88.49 | 87.51 | 88.40 | 116,039 | +0.51(+0.58%) |
Oct 01, 2014 | 88.11 | 88.35 | 87.43 | 87.89 | 57,369 | -0.37(-0.42%) |
Sep 30, 2014 | 87.64 | 88.50 | 86.78 | 88.26 | 171,169 | +0.50(+0.57%) |
Sep 29, 2014 | 87.45 | 88.06 | 86.61 | 87.76 | 142,251 | +0.06(+0.07%) |
Sep 26, 2014 | 87.37 | 88.10 | 86.56 | 87.70 | 142,931 | +0.51(+0.58%) |
Sep 25, 2014 | 88.52 | 88.66 | 86.99 | 87.19 | 125,641 | -1.52(-1.71%) |
Sep 24, 2014 | 89.28 | 89.44 | 88.11 | 88.71 | 139,272 | -0.48(-0.54%) |
Sep 23, 2014 | 89.37 | 89.84 | 89.02 | 89.19 | 104,018 | -0.30(-0.34%) |
Sep 22, 2014 | 89.80 | 90.81 | 89.44 | 89.49 | 201,845 | -0.78(-0.86%) |
Sep 19, 2014 | 90.02 | 90.45 | 88.49 | 90.27 | 718,900 | +0.16(+0.18%) |
Sep 18, 2014 | 89.16 | 90.78 | 89.10 | 90.11 | 221,896 | +0.68(+0.76%) |
Sep 17, 2014 | 88.65 | 89.84 | 88.64 | 89.43 | 173,586 | +0.79(+0.89%) |
Sep 16, 2014 | 87.52 | 89.06 | 87.02 | 88.64 | 192,497 | +1.49(+1.71%) |
Sep 15, 2014 | 85.71 | 87.76 | 85.71 | 87.15 | 177,519 | +1.27(+1.48%) |
Sep 12, 2014 | 85.75 | 86.24 | 85.33 | 85.88 | 148,817 | +0.38(+0.44%) |
Sep 11, 2014 | 85.72 | 86.50 | 85.25 | 85.50 | 158,103 | -0.48(-0.56%) |
Sep 10, 2014 | 86.30 | 86.47 | 85.94 | 85.98 | 170,085 | -0.25(-0.29%) |
Sep 09, 2014 | 86.52 | 86.79 | 86.01 | 86.23 | 218,925 | -0.29(-0.34%) |
Sep 08, 2014 | 86.51 | 87.17 | 86.50 | 86.52 | 57,349 | -0.08(-0.09%) |
Sep 05, 2014 | 86.85 | 87.05 | 86.55 | 86.60 | 128,073 | -0.40(-0.46%) |
Sep 04, 2014 | 86.26 | 87.48 | 86.26 | 87.00 | 42,696 | +0.58(+0.67%) |
Sep 03, 2014 | 86.40 | 86.86 | 86.24 | 86.42 | 66,495 | -0.05(-0.06%) |