Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 96.75 | 98.33 | 96.25 | 97.42 | 348,950 | +0.18(+0.19%) |
Nov 26, 2014 | 97.72 | 97.24 | 97.24 | 97.24 | 1,065,300 | -1.60(-1.62%) |
Nov 25, 2014 | 99.51 | 99.79 | 98.77 | 98.84 | 858,440 | -0.72(-0.72%) |
Nov 24, 2014 | 101.48 | 101.48 | 99.35 | 99.56 | 902,365 | -2.71(-2.65%) |
Nov 21, 2014 | 102.71 | 103.18 | 101.70 | 102.27 | 549,603 | +0.81(+0.80%) |
Nov 20, 2014 | 102.04 | 102.24 | 101.20 | 101.46 | 608,178 | -0.52(-0.51%) |
Nov 19, 2014 | 102.93 | 103.59 | 101.58 | 101.98 | 857,304 | -0.31(-0.30%) |
Nov 18, 2014 | 100.11 | 103.93 | 99.86 | 102.29 | 1,302,217 | +2.44(+2.44%) |
Nov 17, 2014 | 100.00 | 100.61 | 99.78 | 99.85 | 357,378 | -0.43(-0.43%) |
Nov 14, 2014 | 99.20 | 100.47 | 98.77 | 100.28 | 267,747 | +0.52(+0.52%) |
Nov 13, 2014 | 100.81 | 101.23 | 99.66 | 99.76 | 354,577 | -0.95(-0.94%) |
Nov 12, 2014 | 98.49 | 100.83 | 98.49 | 100.71 | 837,529 | +2.21(+2.24%) |
Nov 11, 2014 | 98.08 | 98.85 | 97.60 | 98.50 | 621,587 | +0.62(+0.63%) |
Nov 10, 2014 | 98.86 | 99.60 | 97.44 | 97.88 | 796,754 | -0.54(-0.55%) |
Nov 07, 2014 | 98.99 | 100.31 | 98.08 | 98.42 | 757,471 | +0.01(+0.01%) |
Nov 06, 2014 | 97.73 | 98.99 | 97.10 | 98.41 | 1,060,627 | +0.27(+0.28%) |
Nov 05, 2014 | 97.32 | 98.62 | 96.45 | 98.14 | 1,001,341 | +0.95(+0.98%) |
Nov 04, 2014 | 95.35 | 98.50 | 95.00 | 97.19 | 1,030,778 | +0.75(+0.78%) |
Nov 03, 2014 | 97.45 | 97.62 | 95.94 | 96.44 | 840,996 | -1.38(-1.41%) |
Oct 31, 2014 | 96.55 | 98.00 | 96.47 | 97.82 | 715,176 | +1.22(+1.26%) |
Oct 30, 2014 | 94.62 | 97.42 | 94.62 | 96.60 | 763,037 | +1.07(+1.12%) |
Oct 29, 2014 | 95.75 | 96.21 | 94.80 | 95.53 | 856,087 | -0.41(-0.43%) |
Oct 28, 2014 | 94.85 | 96.18 | 94.85 | 95.94 | 813,707 | +1.20(+1.27%) |
Oct 27, 2014 | 93.48 | 94.82 | 93.14 | 94.74 | 1,692,958 | +1.92(+2.07%) |
Oct 24, 2014 | 89.80 | 93.74 | 89.47 | 92.82 | 3,416,180 | +6.44(+7.46%) |
Oct 23, 2014 | 85.65 | 86.57 | 85.49 | 86.38 | 895,626 | +1.25(+1.47%) |
Oct 22, 2014 | 85.23 | 85.81 | 85.01 | 85.13 | 1,117,372 | -0.38(-0.44%) |
Oct 21, 2014 | 84.46 | 85.79 | 84.02 | 85.51 | 688,728 | +1.67(+1.99%) |
Oct 20, 2014 | 82.69 | 83.99 | 82.61 | 83.84 | 615,960 | +1.05(+1.27%) |
Oct 17, 2014 | 83.91 | 83.91 | 82.75 | 82.79 | 1,291,718 | -0.70(-0.84%) |
Oct 16, 2014 | 82.73 | 84.83 | 82.46 | 83.49 | 919,060 | -0.48(-0.57%) |
Oct 15, 2014 | 83.04 | 84.23 | 82.02 | 83.97 | 821,346 | +0.09(+0.11%) |
Oct 14, 2014 | 83.69 | 85.65 | 83.05 | 83.88 | 950,073 | +0.44(+0.53%) |
Oct 13, 2014 | 84.33 | 85.24 | 83.41 | 83.44 | 816,186 | -0.75(-0.89%) |
Oct 10, 2014 | 84.90 | 85.28 | 84.17 | 84.19 | 1,061,805 | -0.84(-0.99%) |
Oct 09, 2014 | 86.35 | 86.35 | 84.77 | 85.03 | 1,149,786 | -1.47(-1.70%) |
Oct 08, 2014 | 84.64 | 86.62 | 84.27 | 86.50 | 1,222,689 | +1.87(+2.21%) |
Oct 07, 2014 | 85.15 | 85.20 | 84.51 | 84.63 | 1,092,235 | -0.99(-1.16%) |
Oct 06, 2014 | 84.50 | 85.96 | 84.36 | 85.62 | 904,763 | +1.60(+1.90%) |
Oct 03, 2014 | 85.20 | 85.33 | 83.52 | 84.02 | 2,320,359 | -1.78(-2.07%) |
Oct 02, 2014 | 85.64 | 86.77 | 84.45 | 85.80 | 2,480,964 | -2.17(-2.47%) |
Oct 01, 2014 | 88.48 | 88.60 | 87.64 | 87.97 | 1,060,870 | -1.03(-1.16%) |
Sep 30, 2014 | 89.15 | 89.54 | 88.43 | 89.00 | 752,617 | -0.52(-0.58%) |
Sep 29, 2014 | 90.32 | 90.32 | 89.48 | 89.52 | 780,960 | -1.21(-1.33%) |
Sep 26, 2014 | 90.29 | 90.83 | 89.86 | 90.73 | 725,096 | -0.65(-0.71%) |
Sep 25, 2014 | 93.54 | 93.54 | 91.00 | 91.38 | 1,027,731 | -2.24(-2.39%) |
Sep 24, 2014 | 94.19 | 94.33 | 92.77 | 93.62 | 703,512 | -0.87(-0.92%) |
Sep 23, 2014 | 93.11 | 95.10 | 92.55 | 94.49 | 1,657,346 | +2.20(+2.38%) |
Sep 22, 2014 | 92.72 | 93.10 | 92.20 | 92.29 | 568,339 | -0.84(-0.90%) |
Sep 19, 2014 | 93.79 | 93.79 | 92.80 | 93.13 | 617,508 | -0.36(-0.39%) |
Sep 18, 2014 | 93.20 | 93.52 | 92.90 | 93.49 | 338,560 | +0.34(+0.37%) |
Sep 17, 2014 | 93.03 | 93.48 | 92.59 | 93.15 | 472,379 | +0.28(+0.30%) |
Sep 16, 2014 | 92.16 | 93.25 | 92.16 | 92.87 | 398,349 | +0.54(+0.58%) |
Sep 15, 2014 | 91.59 | 92.64 | 91.32 | 92.33 | 434,145 | +0.52(+0.57%) |
Sep 12, 2014 | 90.93 | 91.88 | 90.41 | 91.81 | 482,885 | +0.82(+0.90%) |
Sep 11, 2014 | 90.79 | 91.54 | 90.73 | 90.99 | 594,756 | -0.28(-0.31%) |
Sep 10, 2014 | 91.54 | 91.89 | 90.47 | 91.27 | 712,877 | -0.52(-0.57%) |
Sep 09, 2014 | 92.90 | 92.91 | 91.37 | 91.79 | 783,300 | -1.56(-1.67%) |
Sep 08, 2014 | 93.46 | 94.20 | 93.26 | 93.35 | 393,878 | -0.53(-0.56%) |
Sep 05, 2014 | 93.90 | 94.23 | 93.28 | 93.88 | 299,260 | +0.02(+0.02%) |
Sep 04, 2014 | 94.26 | 94.26 | 93.53 | 93.86 | 415,737 | -0.17(-0.18%) |
Sep 03, 2014 | 94.49 | 94.75 | 93.96 | 94.03 | 279,893 | -0.32(-0.34%) |