Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 91.73 | 93.56 | 90.89 | 91.13 | 28,323 | -0.24(-0.27%) |
Nov 26, 2014 | 90.57 | 91.37 | 91.37 | 91.37 | 32,969 | +1.33(+1.47%) |
Nov 25, 2014 | 90.82 | 90.82 | 89.45 | 90.04 | 35,998 | -0.34(-0.37%) |
Nov 24, 2014 | 90.32 | 90.45 | 89.70 | 90.38 | 34,206 | +0.02(+0.02%) |
Nov 21, 2014 | 91.14 | 91.14 | 89.73 | 90.36 | 33,490 | +0.01(+0.01%) |
Nov 20, 2014 | 89.13 | 90.47 | 89.04 | 90.36 | 47,827 | +0.81(+0.90%) |
Nov 19, 2014 | 89.60 | 89.96 | 88.81 | 89.55 | 35,288 | +0.19(+0.21%) |
Nov 18, 2014 | 90.13 | 90.50 | 89.16 | 89.36 | 57,120 | -0.35(-0.39%) |
Nov 17, 2014 | 88.85 | 89.91 | 88.84 | 89.70 | 43,866 | +0.57(+0.64%) |
Nov 14, 2014 | 90.79 | 91.04 | 88.94 | 89.13 | 58,921 | -1.34(-1.48%) |
Nov 13, 2014 | 90.90 | 91.08 | 88.99 | 90.47 | 48,090 | -0.03(-0.04%) |
Nov 12, 2014 | 89.44 | 90.79 | 89.18 | 90.50 | 41,470 | +0.53(+0.59%) |
Nov 11, 2014 | 89.98 | 90.26 | 89.27 | 89.97 | 68,830 | -0.23(-0.25%) |
Nov 10, 2014 | 89.86 | 90.28 | 88.26 | 90.20 | 48,835 | +0.67(+0.75%) |
Nov 07, 2014 | 88.65 | 90.16 | 86.17 | 89.53 | 45,968 | -0.47(-0.52%) |
Nov 06, 2014 | 89.67 | 90.22 | 87.64 | 90.00 | 50,929 | +0.66(+0.74%) |
Nov 05, 2014 | 90.17 | 90.18 | 88.77 | 89.34 | 43,466 | -0.03(-0.03%) |
Nov 04, 2014 | 89.57 | 90.49 | 88.79 | 89.37 | 47,224 | -0.23(-0.25%) |
Nov 03, 2014 | 89.15 | 89.72 | 88.61 | 89.59 | 75,996 | +0.22(+0.24%) |
Oct 31, 2014 | 90.55 | 90.55 | 88.65 | 89.38 | 77,060 | +0.46(+0.52%) |
Oct 30, 2014 | 87.08 | 89.07 | 86.49 | 88.92 | 59,097 | +1.25(+1.42%) |
Oct 29, 2014 | 88.13 | 88.13 | 86.89 | 87.67 | 39,591 | -0.05(-0.06%) |
Oct 28, 2014 | 86.10 | 87.82 | 85.71 | 87.72 | 68,019 | +2.00(+2.34%) |
Oct 27, 2014 | 84.88 | 86.09 | 85.22 | 85.71 | 34,079 | +0.49(+0.58%) |
Oct 24, 2014 | 85.59 | 85.59 | 84.73 | 85.22 | 30,760 | +0.02(+0.02%) |
Oct 23, 2014 | 85.32 | 85.87 | 85.32 | 85.20 | 68,707 | +0.73(+0.86%) |
Oct 22, 2014 | 85.59 | 85.59 | 84.21 | 84.47 | 79,759 | -0.69(-0.81%) |
Oct 21, 2014 | 83.88 | 85.17 | 83.45 | 85.17 | 60,932 | +1.47(+1.76%) |
Oct 20, 2014 | 81.98 | 83.81 | 81.32 | 83.69 | 60,618 | +1.68(+2.05%) |
Oct 17, 2014 | 82.66 | 83.71 | 80.98 | 82.01 | 81,848 | +0.43(+0.53%) |
Oct 16, 2014 | 81.05 | 82.08 | 80.24 | 81.58 | 75,938 | -0.16(-0.20%) |
Oct 15, 2014 | 80.61 | 81.92 | 78.69 | 81.74 | 77,979 | +0.37(+0.46%) |
Oct 14, 2014 | 81.29 | 81.75 | 80.16 | 81.37 | 78,527 | +0.62(+0.77%) |
Oct 13, 2014 | 80.36 | 81.83 | 79.68 | 80.74 | 57,149 | +0.55(+0.68%) |
Oct 10, 2014 | 79.69 | 81.63 | 79.69 | 80.20 | 36,891 | -0.03(-0.03%) |
Oct 09, 2014 | 81.35 | 81.58 | 80.09 | 80.22 | 42,583 | -1.37(-1.68%) |
Oct 08, 2014 | 79.98 | 81.72 | 79.58 | 81.59 | 52,222 | +1.40(+1.74%) |
Oct 07, 2014 | 80.58 | 81.35 | 80.08 | 80.20 | 44,413 | -0.59(-0.73%) |
Oct 06, 2014 | 81.17 | 81.47 | 80.41 | 80.79 | 29,505 | -0.49(-0.60%) |
Oct 03, 2014 | 81.11 | 81.55 | 80.64 | 81.27 | 43,064 | +0.75(+0.94%) |
Oct 02, 2014 | 80.58 | 81.29 | 80.28 | 80.52 | 36,867 | +0.20(+0.25%) |
Oct 01, 2014 | 81.00 | 81.18 | 79.59 | 80.32 | 58,146 | -0.84(-1.04%) |
Sep 30, 2014 | 81.52 | 82.50 | 81.06 | 81.16 | 99,228 | -0.61(-0.74%) |
Sep 29, 2014 | 81.06 | 81.85 | 80.75 | 81.77 | 27,485 | +0.02(+0.02%) |
Sep 26, 2014 | 81.33 | 82.28 | 81.07 | 81.75 | 41,149 | +0.45(+0.55%) |
Sep 25, 2014 | 82.11 | 82.12 | 80.54 | 81.30 | 51,118 | -1.11(-1.35%) |
Sep 24, 2014 | 82.39 | 82.66 | 82.18 | 82.41 | 59,534 | +0.12(+0.15%) |
Sep 23, 2014 | 83.03 | 83.17 | 82.27 | 82.29 | 82,167 | -0.98(-1.18%) |
Sep 22, 2014 | 82.63 | 83.45 | 82.53 | 83.27 | 71,634 | +0.07(+0.08%) |
Sep 19, 2014 | 84.12 | 84.58 | 82.99 | 83.20 | 105,340 | -0.87(-1.03%) |
Sep 18, 2014 | 83.43 | 84.17 | 83.09 | 84.07 | 40,889 | +0.70(+0.84%) |
Sep 17, 2014 | 83.26 | 83.80 | 83.07 | 83.36 | 46,983 | -0.07(-0.08%) |
Sep 16, 2014 | 82.64 | 83.67 | 82.64 | 83.43 | 35,197 | +0.64(+0.78%) |
Sep 15, 2014 | 83.01 | 83.21 | 82.35 | 82.79 | 37,839 | +0.06(+0.07%) |
Sep 12, 2014 | 83.61 | 83.70 | 82.56 | 82.73 | 47,806 | -1.02(-1.22%) |
Sep 11, 2014 | 83.09 | 83.93 | 83.09 | 83.75 | 46,702 | +0.40(+0.48%) |
Sep 10, 2014 | 82.90 | 83.44 | 82.21 | 83.36 | 36,729 | +0.51(+0.62%) |
Sep 09, 2014 | 83.01 | 83.19 | 82.65 | 82.84 | 47,194 | -0.28(-0.33%) |
Sep 08, 2014 | 82.65 | 83.38 | 82.49 | 83.12 | 36,834 | +0.29(+0.35%) |
Sep 05, 2014 | 82.72 | 83.03 | 82.72 | 82.83 | 25,607 | -0.25(-0.30%) |
Sep 04, 2014 | 82.97 | 83.37 | 82.82 | 83.08 | 38,009 | +0.08(+0.09%) |
Sep 03, 2014 | 83.29 | 83.70 | 82.55 | 83.00 | 358,212 | -0.25(-0.30%) |