Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 89.34 | 89.55 | 89.31 | 89.43 | 613,118 | -0.04(-0.04%) |
Nov 26, 2014 | 89.51 | 89.47 | 89.47 | 89.47 | 534,196 | +0.05(+0.05%) |
Nov 25, 2014 | 89.29 | 89.48 | 89.22 | 89.42 | 613,900 | +0.08(+0.09%) |
Nov 24, 2014 | 89.12 | 89.36 | 89.12 | 89.34 | 565,816 | +0.07(+0.08%) |
Nov 21, 2014 | 89.14 | 89.30 | 89.14 | 89.27 | 480,238 | +0.27(+0.30%) |
Nov 20, 2014 | 89.11 | 89.13 | 88.81 | 89.00 | 388,659 | +0.23(+0.26%) |
Nov 19, 2014 | 88.88 | 89.05 | 88.70 | 88.77 | 475,813 | -0.38(-0.43%) |
Nov 18, 2014 | 89.11 | 89.15 | 89.03 | 89.15 | 715,531 | +0.08(+0.09%) |
Nov 17, 2014 | 89.38 | 89.40 | 89.05 | 89.07 | 528,676 | -0.31(-0.34%) |
Nov 14, 2014 | 89.05 | 89.40 | 89.00 | 89.38 | 585,112 | +0.23(+0.26%) |
Nov 13, 2014 | 89.20 | 89.26 | 89.09 | 89.15 | 340,808 | -0.10(-0.11%) |
Nov 12, 2014 | 89.42 | 89.50 | 89.19 | 89.26 | 572,140 | -0.13(-0.14%) |
Nov 11, 2014 | 89.34 | 89.40 | 89.25 | 89.38 | 254,315 | -0.02(-0.02%) |
Nov 10, 2014 | 89.70 | 89.71 | 89.34 | 89.40 | 563,284 | -0.32(-0.35%) |
Nov 07, 2014 | 89.34 | 89.72 | 89.33 | 89.71 | 877,745 | +0.52(+0.58%) |
Nov 06, 2014 | 89.22 | 89.33 | 89.15 | 89.19 | 1,284,486 | -0.15(-0.17%) |
Nov 05, 2014 | 89.10 | 89.34 | 89.08 | 89.34 | 469,140 | +0.09(+0.10%) |
Nov 04, 2014 | 89.23 | 89.41 | 89.13 | 89.26 | 2,236,401 | -0.03(-0.04%) |
Nov 03, 2014 | 89.22 | 89.29 | 88.98 | 89.29 | 2,899,198 | +0.00(+0.00%) |
Oct 31, 2014 | 89.34 | 89.44 | 89.19 | 89.29 | 545,017 | +0.07(+0.08%) |
Oct 30, 2014 | 89.25 | 89.41 | 89.21 | 89.22 | 376,338 | -0.03(-0.04%) |
Oct 29, 2014 | 89.42 | 89.48 | 88.96 | 89.25 | 413,010 | -0.12(-0.13%) |
Oct 28, 2014 | 89.34 | 89.48 | 89.23 | 89.37 | 554,571 | -0.04(-0.04%) |
Oct 27, 2014 | 89.41 | 89.54 | 89.37 | 89.41 | 461,093 | -0.05(-0.05%) |
Oct 24, 2014 | 89.48 | 89.61 | 89.33 | 89.45 | 518,510 | -0.05(-0.05%) |
Oct 23, 2014 | 89.66 | 89.68 | 89.38 | 89.50 | 568,563 | -0.32(-0.36%) |
Oct 22, 2014 | 89.92 | 89.98 | 89.76 | 89.82 | 493,392 | -0.04(-0.04%) |
Oct 21, 2014 | 89.86 | 89.99 | 89.79 | 89.86 | 725,745 | -0.18(-0.20%) |
Oct 20, 2014 | 90.23 | 90.23 | 89.94 | 90.05 | 343,698 | +0.03(+0.04%) |
Oct 17, 2014 | 90.01 | 90.20 | 89.87 | 90.01 | 456,222 | -0.03(-0.04%) |
Oct 16, 2014 | 90.52 | 90.56 | 89.97 | 90.05 | 576,251 | -0.11(-0.12%) |
Oct 15, 2014 | 90.05 | 91.79 | 89.96 | 90.16 | 1,152,336 | +0.10(+0.11%) |
Oct 14, 2014 | 90.03 | 90.14 | 89.85 | 90.05 | 521,122 | -0.21(-0.24%) |
Oct 13, 2014 | 89.99 | 90.31 | 89.79 | 90.27 | 520,328 | +0.42(+0.47%) |
Oct 10, 2014 | 89.69 | 89.86 | 89.66 | 89.85 | 388,850 | +0.24(+0.27%) |
Oct 09, 2014 | 89.82 | 89.93 | 89.58 | 89.60 | 321,876 | -0.09(-0.11%) |
Oct 08, 2014 | 89.20 | 89.75 | 89.03 | 89.70 | 954,208 | +0.49(+0.55%) |
Oct 07, 2014 | 89.03 | 89.30 | 88.96 | 89.21 | 635,547 | +0.37(+0.42%) |
Oct 06, 2014 | 88.80 | 88.92 | 88.72 | 88.84 | 2,018,255 | +0.08(+0.09%) |
Oct 03, 2014 | 88.82 | 88.88 | 88.66 | 88.76 | 799,847 | -0.14(-0.16%) |
Oct 02, 2014 | 89.07 | 89.16 | 88.88 | 88.90 | 3,564,182 | -0.22(-0.25%) |
Oct 01, 2014 | 88.81 | 89.23 | 88.81 | 89.12 | 1,611,765 | +0.63(+0.71%) |
Sep 30, 2014 | 88.54 | 88.72 | 88.48 | 88.49 | 771,762 | -0.09(-0.11%) |
Sep 29, 2014 | 88.65 | 88.70 | 88.55 | 88.58 | 4,217,127 | +0.06(+0.07%) |
Sep 26, 2014 | 88.75 | 88.75 | 88.48 | 88.52 | 429,243 | -0.46(-0.51%) |
Sep 25, 2014 | 88.83 | 89.00 | 88.79 | 88.98 | 852,091 | +0.32(+0.37%) |
Sep 24, 2014 | 88.77 | 88.86 | 88.58 | 88.66 | 1,174,068 | -0.08(-0.09%) |
Sep 23, 2014 | 88.54 | 88.75 | 88.51 | 88.73 | 723,503 | +0.33(+0.38%) |
Sep 22, 2014 | 88.55 | 88.58 | 88.32 | 88.40 | 1,432,844 | -0.06(-0.07%) |
Sep 19, 2014 | 88.33 | 88.50 | 88.20 | 88.47 | 495,313 | +0.26(+0.30%) |
Sep 18, 2014 | 88.50 | 88.52 | 88.17 | 88.21 | 624,812 | -0.23(-0.26%) |
Sep 17, 2014 | 88.96 | 89.00 | 88.43 | 88.43 | 821,511 | -0.60(-0.67%) |
Sep 16, 2014 | 89.11 | 89.19 | 89.00 | 89.03 | 614,750 | -0.02(-0.03%) |
Sep 15, 2014 | 89.11 | 89.16 | 89.03 | 89.06 | 824,168 | +0.10(+0.12%) |
Sep 12, 2014 | 89.07 | 89.16 | 88.95 | 88.96 | 874,879 | -0.36(-0.40%) |
Sep 11, 2014 | 89.41 | 89.53 | 89.31 | 89.31 | 1,023,445 | +0.04(+0.04%) |
Sep 10, 2014 | 89.34 | 89.39 | 89.22 | 89.27 | 2,357,063 | -0.34(-0.38%) |
Sep 09, 2014 | 89.71 | 89.82 | 89.60 | 89.61 | 686,422 | -0.26(-0.29%) |
Sep 08, 2014 | 90.24 | 90.28 | 89.82 | 89.87 | 406,275 | -0.22(-0.25%) |
Sep 05, 2014 | 90.38 | 90.44 | 90.06 | 90.09 | 415,185 | -0.09(-0.11%) |
Sep 04, 2014 | 90.44 | 90.59 | 90.16 | 90.19 | 395,270 | -0.34(-0.38%) |
Sep 03, 2014 | 90.30 | 90.55 | 90.26 | 90.53 | 1,351,964 | +0.17(+0.18%) |