Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 96.39 | 96.59 | 96.17 | 96.32 | 286,789 | -0.11(-0.11%) |
Nov 26, 2014 | 96.19 | 96.43 | 96.43 | 96.43 | 1,465,773 | +0.27(+0.28%) |
Nov 25, 2014 | 96.34 | 96.54 | 96.02 | 96.15 | 712,861 | +0.00(+0.00%) |
Nov 24, 2014 | 95.85 | 96.15 | 95.85 | 96.15 | 500,384 | +0.55(+0.57%) |
Nov 21, 2014 | 95.99 | 96.16 | 95.29 | 95.61 | 1,031,584 | +0.61(+0.64%) |
Nov 20, 2014 | 94.41 | 95.20 | 94.36 | 95.00 | 465,100 | +0.20(+0.21%) |
Nov 19, 2014 | 94.92 | 95.00 | 94.36 | 94.80 | 653,391 | -0.24(-0.25%) |
Nov 18, 2014 | 94.31 | 95.17 | 94.31 | 95.03 | 472,088 | +0.71(+0.75%) |
Nov 17, 2014 | 94.29 | 94.60 | 94.07 | 94.32 | 311,164 | -0.20(-0.21%) |
Nov 14, 2014 | 94.44 | 94.54 | 94.15 | 94.52 | 2,218,393 | +0.09(+0.10%) |
Nov 13, 2014 | 94.50 | 94.75 | 94.00 | 94.43 | 633,800 | +0.07(+0.08%) |
Nov 12, 2014 | 93.91 | 94.46 | 93.91 | 94.36 | 534,748 | +0.11(+0.12%) |
Nov 11, 2014 | 94.16 | 94.25 | 93.88 | 94.25 | 778,240 | +0.14(+0.15%) |
Nov 10, 2014 | 93.91 | 94.19 | 93.77 | 94.11 | 681,466 | +0.28(+0.30%) |
Nov 07, 2014 | 93.82 | 93.98 | 93.46 | 93.83 | 568,014 | -0.03(-0.03%) |
Nov 06, 2014 | 93.30 | 93.88 | 93.14 | 93.86 | 646,224 | +0.51(+0.55%) |
Nov 05, 2014 | 93.60 | 93.67 | 93.10 | 93.35 | 1,017,019 | +0.26(+0.28%) |
Nov 04, 2014 | 93.21 | 93.27 | 92.52 | 93.09 | 787,568 | -0.42(-0.45%) |
Nov 03, 2014 | 93.60 | 93.91 | 93.34 | 93.50 | 849,206 | +0.05(+0.05%) |
Oct 31, 2014 | 93.54 | 93.59 | 93.12 | 93.46 | 807,700 | +1.13(+1.22%) |
Oct 30, 2014 | 91.43 | 92.58 | 91.38 | 92.33 | 656,814 | +0.62(+0.68%) |
Oct 29, 2014 | 91.93 | 92.05 | 91.10 | 91.71 | 1,103,508 | -0.29(-0.32%) |
Oct 28, 2014 | 91.08 | 92.00 | 91.08 | 92.00 | 735,898 | +1.18(+1.30%) |
Oct 27, 2014 | 90.59 | 90.91 | 90.91 | 90.82 | 742,418 | -0.09(-0.10%) |
Oct 24, 2014 | 90.37 | 90.96 | 90.12 | 90.91 | 645,370 | +0.52(+0.57%) |
Oct 23, 2014 | 89.94 | 90.91 | 89.92 | 90.39 | 1,025,248 | +1.36(+1.52%) |
Oct 22, 2014 | 89.94 | 90.13 | 88.99 | 89.03 | 1,354,822 | -0.80(-0.89%) |
Oct 21, 2014 | 88.58 | 89.84 | 88.52 | 89.84 | 1,007,423 | +1.93(+2.20%) |
Oct 20, 2014 | 86.70 | 87.93 | 86.70 | 87.91 | 888,741 | +1.09(+1.26%) |
Oct 17, 2014 | 86.76 | 87.46 | 86.39 | 86.81 | 931,107 | +1.08(+1.26%) |
Oct 16, 2014 | 84.16 | 86.39 | 84.05 | 85.73 | 1,217,324 | +0.10(+0.12%) |
Oct 15, 2014 | 85.89 | 85.97 | 83.57 | 85.63 | 2,013,695 | -0.26(-0.31%) |
Oct 14, 2014 | 86.21 | 86.92 | 85.55 | 85.89 | 1,356,896 | +0.23(+0.27%) |
Oct 13, 2014 | 87.30 | 87.63 | 85.61 | 85.67 | 858,394 | -1.66(-1.90%) |
Oct 10, 2014 | 88.62 | 89.02 | 87.30 | 87.32 | 880,272 | -1.39(-1.57%) |
Oct 09, 2014 | 90.28 | 90.40 | 88.66 | 88.72 | 713,266 | -1.70(-1.88%) |
Oct 08, 2014 | 88.98 | 90.57 | 88.36 | 90.42 | 687,549 | +1.49(+1.68%) |
Oct 07, 2014 | 89.84 | 90.02 | 88.93 | 88.93 | 778,681 | -1.35(-1.49%) |
Oct 06, 2014 | 90.76 | 90.90 | 89.96 | 90.27 | 627,537 | -0.21(-0.23%) |
Oct 03, 2014 | 90.03 | 90.69 | 89.80 | 90.48 | 708,825 | +0.96(+1.08%) |
Oct 02, 2014 | 89.39 | 89.75 | 88.33 | 89.52 | 1,165,113 | +0.07(+0.08%) |
Oct 01, 2014 | 90.65 | 90.65 | 89.16 | 89.44 | 832,353 | -1.29(-1.42%) |
Sep 30, 2014 | 91.11 | 91.35 | 90.58 | 90.74 | 759,771 | -0.22(-0.24%) |
Sep 29, 2014 | 90.31 | 91.14 | 90.15 | 90.96 | 735,481 | -0.20(-0.22%) |
Sep 26, 2014 | 90.36 | 91.27 | 90.33 | 91.16 | 645,657 | +1.00(+1.11%) |
Sep 25, 2014 | 91.49 | 91.55 | 90.15 | 90.15 | 746,117 | -1.61(-1.76%) |
Sep 24, 2014 | 90.92 | 91.83 | 90.74 | 91.77 | 917,103 | +0.85(+0.94%) |
Sep 23, 2014 | 90.90 | 91.41 | 90.84 | 90.92 | 445,798 | -0.34(-0.37%) |
Sep 22, 2014 | 92.01 | 92.01 | 90.98 | 91.25 | 481,268 | -0.87(-0.95%) |
Sep 19, 2014 | 92.67 | 92.72 | 91.95 | 92.12 | 441,272 | -0.25(-0.27%) |
Sep 18, 2014 | 92.23 | 92.40 | 92.08 | 92.37 | 608,996 | +0.44(+0.47%) |
Sep 17, 2014 | 91.95 | 92.36 | 91.48 | 91.93 | 720,123 | +0.14(+0.15%) |
Sep 16, 2014 | 90.78 | 91.92 | 90.66 | 91.80 | 452,198 | +0.75(+0.83%) |
Sep 15, 2014 | 91.52 | 91.66 | 90.83 | 91.04 | 539,934 | -0.50(-0.55%) |
Sep 12, 2014 | 92.10 | 92.10 | 91.26 | 91.54 | 494,561 | -0.63(-0.68%) |
Sep 11, 2014 | 91.77 | 92.19 | 91.66 | 92.17 | 498,059 | +0.00(+0.00%) |
Sep 10, 2014 | 91.70 | 92.19 | 91.41 | 92.17 | 821,456 | +0.51(+0.55%) |
Sep 09, 2014 | 92.29 | 92.44 | 91.47 | 91.66 | 441,087 | -0.67(-0.73%) |
Sep 08, 2014 | 92.42 | 92.53 | 91.95 | 92.33 | 391,591 | -0.21(-0.23%) |
Sep 05, 2014 | 92.09 | 92.55 | 91.68 | 92.54 | 406,789 | +0.54(+0.58%) |
Sep 04, 2014 | 92.50 | 92.81 | 91.84 | 92.00 | 676,567 | -0.31(-0.33%) |
Sep 03, 2014 | 92.94 | 92.95 | 92.16 | 92.31 | 565,757 | -0.33(-0.35%) |