Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 101.90 | 101.90 | 97.17 | 97.94 | 1,866,722 | -4.31(-4.22%) |
Nov 26, 2014 | 101.86 | 102.26 | 102.26 | 102.26 | 875,674 | +0.23(+0.22%) |
Nov 25, 2014 | 102.84 | 103.13 | 101.96 | 102.03 | 1,163,813 | -0.90(-0.87%) |
Nov 24, 2014 | 102.99 | 103.21 | 102.08 | 102.93 | 875,072 | -0.05(-0.05%) |
Nov 21, 2014 | 102.96 | 103.55 | 102.60 | 102.98 | 1,169,777 | +0.99(+0.97%) |
Nov 20, 2014 | 101.12 | 102.15 | 101.09 | 102.00 | 655,879 | +0.21(+0.21%) |
Nov 19, 2014 | 101.82 | 102.01 | 101.35 | 101.78 | 1,015,919 | +0.04(+0.04%) |
Nov 18, 2014 | 101.08 | 101.93 | 100.68 | 101.75 | 993,545 | +0.89(+0.88%) |
Nov 17, 2014 | 100.99 | 101.70 | 100.80 | 100.86 | 713,537 | -0.20(-0.20%) |
Nov 14, 2014 | 101.44 | 101.47 | 100.85 | 101.05 | 1,157,349 | -0.48(-0.48%) |
Nov 13, 2014 | 101.85 | 102.19 | 101.08 | 101.54 | 1,180,199 | -0.03(-0.03%) |
Nov 12, 2014 | 101.39 | 101.94 | 101.08 | 101.56 | 725,255 | +0.17(+0.17%) |
Nov 11, 2014 | 100.82 | 101.92 | 100.64 | 101.39 | 597,249 | +0.05(+0.05%) |
Nov 10, 2014 | 101.09 | 101.42 | 100.84 | 101.34 | 561,815 | +0.22(+0.22%) |
Nov 07, 2014 | 100.70 | 101.25 | 100.64 | 101.12 | 820,101 | +0.49(+0.48%) |
Nov 06, 2014 | 99.62 | 100.67 | 99.13 | 100.63 | 973,692 | +1.33(+1.34%) |
Nov 05, 2014 | 99.03 | 99.61 | 98.44 | 99.30 | 1,474,205 | +1.00(+1.02%) |
Nov 04, 2014 | 98.93 | 99.14 | 97.73 | 98.30 | 1,394,430 | -0.67(-0.68%) |
Nov 03, 2014 | 100.36 | 100.36 | 98.79 | 98.98 | 1,818,215 | -1.02(-1.02%) |
Oct 31, 2014 | 98.81 | 100.10 | 98.03 | 99.99 | 1,698,512 | +2.59(+2.66%) |
Oct 30, 2014 | 96.82 | 97.73 | 96.10 | 97.40 | 962,670 | +0.17(+0.18%) |
Oct 29, 2014 | 99.16 | 99.28 | 96.24 | 97.23 | 4,942,170 | -2.20(-2.21%) |
Oct 28, 2014 | 100.45 | 102.09 | 99.00 | 99.43 | 1,809,564 | -0.03(-0.03%) |
Oct 27, 2014 | 101.17 | 101.33 | 99.12 | 99.46 | 2,055,444 | -1.87(-1.85%) |
Oct 24, 2014 | 101.19 | 101.57 | 100.38 | 101.33 | 927,508 | +0.14(+0.14%) |
Oct 23, 2014 | 102.23 | 102.23 | 100.95 | 101.19 | 1,201,785 | +0.13(+0.13%) |
Oct 22, 2014 | 101.51 | 102.62 | 101.03 | 101.05 | 1,555,749 | -0.26(-0.26%) |
Oct 21, 2014 | 99.39 | 101.39 | 99.14 | 101.31 | 1,320,628 | +2.47(+2.50%) |
Oct 20, 2014 | 97.07 | 98.85 | 97.02 | 98.84 | 984,632 | +1.85(+1.91%) |
Oct 17, 2014 | 95.49 | 98.16 | 95.49 | 96.99 | 2,075,636 | +2.25(+2.37%) |
Oct 16, 2014 | 93.09 | 95.60 | 92.95 | 94.74 | 3,043,895 | +0.04(+0.05%) |
Oct 15, 2014 | 95.36 | 95.38 | 93.28 | 94.70 | 3,442,157 | -1.47(-1.53%) |
Oct 14, 2014 | 97.37 | 97.66 | 95.66 | 96.17 | 1,769,606 | -0.50(-0.52%) |
Oct 13, 2014 | 98.39 | 98.73 | 96.61 | 96.67 | 1,254,304 | -1.56(-1.59%) |
Oct 10, 2014 | 99.29 | 99.72 | 98.24 | 98.24 | 1,451,280 | -1.24(-1.25%) |
Oct 09, 2014 | 101.91 | 102.28 | 99.31 | 99.48 | 1,562,956 | -2.55(-2.50%) |
Oct 08, 2014 | 100.41 | 102.09 | 99.59 | 102.03 | 1,137,134 | +1.52(+1.51%) |
Oct 07, 2014 | 101.52 | 101.70 | 100.50 | 100.51 | 1,128,908 | -1.45(-1.42%) |
Oct 06, 2014 | 103.38 | 103.73 | 101.85 | 101.96 | 1,149,754 | -1.11(-1.07%) |
Oct 03, 2014 | 102.18 | 103.20 | 102.06 | 103.07 | 1,112,131 | +1.21(+1.19%) |
Oct 02, 2014 | 101.07 | 102.00 | 100.26 | 101.85 | 1,446,646 | +0.54(+0.53%) |
Oct 01, 2014 | 103.28 | 103.28 | 100.97 | 101.31 | 1,547,325 | -1.91(-1.86%) |
Sep 30, 2014 | 104.50 | 104.90 | 102.93 | 103.23 | 1,243,955 | -1.34(-1.28%) |
Sep 29, 2014 | 104.33 | 104.92 | 104.02 | 104.57 | 805,336 | -0.22(-0.21%) |
Sep 26, 2014 | 103.87 | 104.86 | 103.84 | 104.78 | 1,040,826 | +0.83(+0.80%) |
Sep 25, 2014 | 105.61 | 106.18 | 103.96 | 103.96 | 1,413,062 | -1.79(-1.69%) |
Sep 24, 2014 | 105.03 | 105.97 | 104.97 | 105.75 | 1,196,127 | +0.77(+0.74%) |
Sep 23, 2014 | 105.44 | 105.47 | 104.94 | 104.97 | 807,944 | -0.48(-0.46%) |
Sep 22, 2014 | 105.99 | 106.46 | 105.28 | 105.46 | 1,090,012 | -0.68(-0.64%) |
Sep 19, 2014 | 106.21 | 106.49 | 105.83 | 106.14 | 1,336,026 | +0.49(+0.46%) |
Sep 18, 2014 | 104.99 | 105.69 | 104.79 | 105.66 | 773,135 | +0.75(+0.72%) |
Sep 17, 2014 | 104.76 | 105.34 | 104.23 | 104.90 | 704,509 | +0.51(+0.49%) |
Sep 16, 2014 | 103.47 | 104.72 | 103.08 | 104.39 | 861,440 | +0.93(+0.90%) |
Sep 15, 2014 | 103.65 | 103.84 | 103.07 | 103.46 | 808,279 | -0.34(-0.33%) |
Sep 12, 2014 | 103.01 | 104.56 | 102.78 | 103.80 | 1,344,583 | +0.94(+0.91%) |
Sep 11, 2014 | 102.73 | 103.05 | 102.41 | 102.86 | 504,826 | -0.05(-0.04%) |
Sep 10, 2014 | 102.97 | 102.97 | 102.12 | 102.91 | 566,041 | +0.08(+0.08%) |
Sep 09, 2014 | 103.42 | 103.61 | 102.69 | 102.83 | 533,791 | -0.88(-0.85%) |
Sep 08, 2014 | 103.38 | 104.12 | 103.10 | 103.71 | 826,957 | +0.12(+0.11%) |
Sep 05, 2014 | 102.91 | 103.59 | 102.88 | 103.59 | 593,014 | +0.56(+0.54%) |
Sep 04, 2014 | 102.91 | 103.41 | 102.78 | 103.03 | 659,239 | +0.04(+0.04%) |
Sep 03, 2014 | 103.12 | 103.22 | 102.80 | 102.99 | 659,328 | +0.17(+0.17%) |