Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 95.25 | 95.61 | 94.99 | 95.18 | 82,655 | -0.25(-0.26%) |
Nov 26, 2014 | 95.23 | 95.43 | 95.43 | 95.43 | 82,506 | +0.23(+0.24%) |
Nov 25, 2014 | 95.49 | 95.82 | 95.04 | 95.20 | 105,313 | -0.19(-0.20%) |
Nov 24, 2014 | 95.20 | 95.39 | 94.96 | 95.39 | 587,944 | +0.49(+0.52%) |
Nov 21, 2014 | 95.56 | 95.66 | 94.67 | 94.90 | 147,504 | +0.49(+0.52%) |
Nov 20, 2014 | 93.56 | 94.47 | 93.56 | 94.41 | 89,129 | +0.48(+0.51%) |
Nov 19, 2014 | 93.94 | 94.13 | 93.47 | 93.93 | 145,355 | -0.13(-0.14%) |
Nov 18, 2014 | 93.53 | 94.20 | 93.48 | 94.06 | 640,896 | +0.67(+0.71%) |
Nov 17, 2014 | 93.54 | 93.66 | 93.26 | 93.39 | 78,647 | -0.31(-0.33%) |
Nov 14, 2014 | 93.47 | 93.78 | 93.33 | 93.69 | 51,214 | +0.26(+0.28%) |
Nov 13, 2014 | 93.69 | 93.82 | 93.09 | 93.43 | 123,113 | -0.16(-0.17%) |
Nov 12, 2014 | 93.07 | 93.70 | 92.98 | 93.59 | 81,014 | +0.24(+0.26%) |
Nov 11, 2014 | 93.30 | 93.46 | 93.13 | 93.35 | 119,992 | +0.01(+0.01%) |
Nov 10, 2014 | 93.30 | 93.49 | 93.08 | 93.34 | 128,949 | +0.20(+0.22%) |
Nov 07, 2014 | 93.08 | 93.25 | 92.71 | 93.14 | 211,482 | -0.08(-0.09%) |
Nov 06, 2014 | 92.38 | 93.24 | 92.33 | 93.22 | 238,944 | +1.00(+1.09%) |
Nov 05, 2014 | 92.43 | 92.55 | 91.84 | 92.22 | 108,750 | +0.36(+0.39%) |
Nov 04, 2014 | 91.93 | 92.02 | 91.38 | 91.86 | 101,629 | -0.43(-0.46%) |
Nov 03, 2014 | 92.32 | 92.78 | 92.11 | 92.28 | 533,669 | -0.02(-0.02%) |
Oct 31, 2014 | 92.46 | 92.46 | 91.93 | 92.30 | 162,555 | +1.25(+1.37%) |
Oct 30, 2014 | 90.05 | 91.24 | 90.03 | 91.05 | 112,710 | +0.55(+0.60%) |
Oct 29, 2014 | 90.97 | 91.07 | 89.74 | 90.50 | 202,408 | -0.49(-0.54%) |
Oct 28, 2014 | 89.91 | 91.00 | 89.73 | 91.00 | 490,982 | +1.47(+1.65%) |
Oct 27, 2014 | 89.24 | 89.56 | 89.68 | 89.52 | 72,817 | -0.16(-0.18%) |
Oct 24, 2014 | 88.92 | 89.68 | 88.68 | 89.68 | 118,621 | +0.83(+0.93%) |
Oct 23, 2014 | 88.35 | 89.36 | 88.30 | 88.85 | 115,329 | +1.48(+1.70%) |
Oct 22, 2014 | 88.80 | 88.84 | 87.32 | 87.37 | 378,321 | -1.30(-1.46%) |
Oct 21, 2014 | 87.15 | 88.69 | 87.09 | 88.67 | 239,235 | +2.20(+2.54%) |
Oct 20, 2014 | 85.33 | 86.47 | 85.33 | 86.47 | 164,497 | +0.96(+1.12%) |
Oct 17, 2014 | 85.66 | 86.07 | 85.06 | 85.52 | 136,815 | +0.95(+1.13%) |
Oct 16, 2014 | 82.38 | 84.91 | 82.33 | 84.56 | 156,089 | +0.78(+0.93%) |
Oct 15, 2014 | 83.55 | 84.12 | 81.52 | 83.78 | 257,894 | +0.23(+0.28%) |
Oct 14, 2014 | 83.54 | 84.54 | 83.13 | 83.55 | 147,628 | +0.67(+0.81%) |
Oct 13, 2014 | 84.61 | 84.88 | 82.85 | 82.88 | 424,457 | -1.72(-2.04%) |
Oct 10, 2014 | 86.19 | 86.34 | 84.59 | 84.61 | 140,603 | -1.83(-2.11%) |
Oct 09, 2014 | 88.07 | 88.23 | 86.42 | 86.43 | 112,939 | -1.96(-2.21%) |
Oct 08, 2014 | 87.05 | 88.44 | 86.32 | 88.39 | 112,170 | +1.41(+1.62%) |
Oct 07, 2014 | 88.09 | 88.22 | 86.98 | 86.98 | 100,698 | -1.60(-1.81%) |
Oct 06, 2014 | 89.19 | 89.39 | 88.29 | 88.58 | 119,503 | -0.29(-0.32%) |
Oct 03, 2014 | 88.51 | 89.04 | 88.18 | 88.87 | 141,408 | +0.98(+1.12%) |
Oct 02, 2014 | 87.67 | 88.08 | 86.67 | 87.89 | 134,913 | +0.13(+0.15%) |
Oct 01, 2014 | 89.16 | 89.16 | 87.50 | 87.76 | 129,700 | -1.51(-1.69%) |
Sep 30, 2014 | 89.96 | 90.08 | 89.14 | 89.27 | 62,859 | -0.62(-0.69%) |
Sep 29, 2014 | 89.08 | 90.02 | 89.03 | 89.89 | 58,820 | -0.13(-0.14%) |
Sep 26, 2014 | 89.44 | 90.16 | 89.30 | 90.02 | 70,078 | +0.83(+0.93%) |
Sep 25, 2014 | 90.29 | 90.33 | 89.16 | 89.20 | 96,789 | -1.35(-1.50%) |
Sep 24, 2014 | 89.69 | 90.62 | 89.56 | 90.55 | 54,570 | +0.86(+0.96%) |
Sep 23, 2014 | 89.98 | 90.42 | 89.68 | 89.69 | 89,670 | -0.60(-0.67%) |
Sep 22, 2014 | 91.27 | 91.37 | 90.15 | 90.29 | 95,628 | -1.21(-1.32%) |
Sep 19, 2014 | 92.27 | 92.27 | 91.24 | 91.50 | 55,552 | -0.34(-0.37%) |
Sep 18, 2014 | 91.78 | 91.88 | 91.56 | 91.84 | 77,642 | +0.41(+0.45%) |
Sep 17, 2014 | 91.43 | 91.87 | 91.05 | 91.43 | 62,832 | +0.08(+0.09%) |
Sep 16, 2014 | 90.38 | 91.47 | 90.38 | 91.35 | 48,267 | +0.69(+0.76%) |
Sep 15, 2014 | 91.30 | 91.31 | 90.42 | 90.66 | 71,493 | -0.59(-0.65%) |
Sep 12, 2014 | 91.99 | 91.99 | 91.02 | 91.26 | 48,333 | -0.77(-0.84%) |
Sep 11, 2014 | 91.50 | 92.02 | 91.49 | 92.02 | 37,076 | +0.17(+0.18%) |
Sep 10, 2014 | 91.76 | 91.92 | 91.23 | 91.86 | 57,381 | +0.20(+0.22%) |
Sep 09, 2014 | 92.41 | 92.41 | 91.53 | 91.65 | 66,684 | -0.79(-0.85%) |
Sep 08, 2014 | 92.53 | 92.74 | 92.09 | 92.44 | 65,966 | -0.16(-0.17%) |
Sep 05, 2014 | 92.30 | 92.61 | 91.81 | 92.60 | 52,051 | +0.48(+0.52%) |
Sep 04, 2014 | 92.47 | 92.77 | 91.94 | 92.12 | 95,681 | -0.10(-0.11%) |
Sep 03, 2014 | 92.65 | 92.65 | 92.12 | 92.22 | 130,324 | -0.02(-0.02%) |