Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 106.64 | 106.77 | 105.60 | 105.91 | 748,515 | -1.02(-0.95%) |
Nov 26, 2014 | 106.68 | 106.92 | 106.92 | 106.92 | 1,358,105 | -0.10(-0.10%) |
Nov 25, 2014 | 106.66 | 107.84 | 106.66 | 107.02 | 2,374,337 | +0.44(+0.41%) |
Nov 24, 2014 | 106.88 | 107.22 | 106.22 | 106.58 | 1,431,969 | -0.30(-0.28%) |
Nov 21, 2014 | 105.96 | 107.05 | 105.76 | 106.88 | 2,301,276 | +1.82(+1.73%) |
Nov 20, 2014 | 104.00 | 105.14 | 103.81 | 105.06 | 1,525,893 | +0.40(+0.38%) |
Nov 19, 2014 | 103.01 | 104.92 | 102.96 | 104.66 | 2,509,626 | +2.39(+2.33%) |
Nov 18, 2014 | 100.14 | 102.53 | 99.98 | 102.28 | 1,682,234 | +2.28(+2.28%) |
Nov 17, 2014 | 99.29 | 100.06 | 99.03 | 100.00 | 1,916,253 | +0.81(+0.82%) |
Nov 14, 2014 | 99.57 | 100.29 | 99.00 | 99.19 | 989,527 | -0.60(-0.61%) |
Nov 13, 2014 | 99.39 | 100.04 | 99.13 | 99.79 | 1,114,987 | +0.54(+0.55%) |
Nov 12, 2014 | 99.40 | 99.66 | 99.03 | 99.25 | 1,915,552 | -0.10(-0.10%) |
Nov 11, 2014 | 99.35 | 99.66 | 99.03 | 99.34 | 1,089,924 | +0.01(+0.01%) |
Nov 10, 2014 | 99.40 | 99.51 | 98.86 | 99.33 | 921,976 | -0.03(-0.03%) |
Nov 07, 2014 | 99.68 | 99.95 | 98.96 | 99.36 | 1,319,556 | -0.05(-0.05%) |
Nov 06, 2014 | 98.91 | 99.52 | 98.26 | 99.41 | 1,604,598 | +0.77(+0.78%) |
Nov 05, 2014 | 99.40 | 99.47 | 98.35 | 98.64 | 2,009,670 | +0.22(+0.22%) |
Nov 04, 2014 | 99.40 | 99.53 | 97.98 | 98.42 | 2,628,168 | -1.27(-1.27%) |
Nov 03, 2014 | 99.12 | 100.31 | 98.17 | 99.69 | 2,308,257 | +0.54(+0.54%) |
Oct 31, 2014 | 98.95 | 99.71 | 98.04 | 99.15 | 3,875,477 | +0.80(+0.81%) |
Oct 30, 2014 | 96.46 | 100.20 | 96.46 | 98.36 | 4,267,041 | +3.48(+3.67%) |
Oct 29, 2014 | 95.52 | 95.54 | 93.39 | 94.87 | 5,074,455 | -0.64(-0.67%) |
Oct 28, 2014 | 95.07 | 95.91 | 94.72 | 95.52 | 2,090,130 | +0.86(+0.91%) |
Oct 27, 2014 | 96.04 | 96.83 | 94.12 | 94.65 | 2,751,846 | -2.17(-2.24%) |
Oct 24, 2014 | 95.35 | 97.19 | 94.90 | 96.83 | 1,777,262 | +1.46(+1.53%) |
Oct 23, 2014 | 96.43 | 96.52 | 95.04 | 95.37 | 2,135,165 | -0.06(-0.06%) |
Oct 22, 2014 | 96.75 | 97.53 | 95.34 | 95.43 | 1,986,837 | -0.85(-0.88%) |
Oct 21, 2014 | 95.57 | 96.97 | 95.43 | 96.27 | 2,992,608 | +0.57(+0.60%) |
Oct 20, 2014 | 94.93 | 95.70 | 94.52 | 95.70 | 1,795,207 | +0.71(+0.74%) |
Oct 17, 2014 | 94.84 | 95.52 | 94.19 | 94.99 | 2,770,816 | +0.96(+1.02%) |
Oct 16, 2014 | 92.21 | 95.14 | 91.71 | 94.04 | 4,105,319 | +1.06(+1.14%) |
Oct 15, 2014 | 87.80 | 93.41 | 87.06 | 92.98 | 4,947,597 | +3.87(+4.35%) |
Oct 14, 2014 | 88.06 | 90.35 | 87.03 | 89.10 | 4,000,553 | +1.46(+1.66%) |
Oct 13, 2014 | 90.32 | 90.82 | 87.47 | 87.64 | 3,168,426 | -2.89(-3.20%) |
Oct 10, 2014 | 90.23 | 91.25 | 89.42 | 90.54 | 3,569,056 | -0.26(-0.28%) |
Oct 09, 2014 | 93.14 | 93.23 | 89.95 | 90.80 | 3,599,518 | -2.50(-2.68%) |
Oct 08, 2014 | 92.63 | 93.45 | 90.89 | 93.29 | 3,128,431 | +0.63(+0.68%) |
Oct 07, 2014 | 94.14 | 94.23 | 92.53 | 92.67 | 2,853,708 | -2.08(-2.19%) |
Oct 06, 2014 | 94.96 | 94.96 | 94.20 | 94.74 | 1,817,689 | +0.08(+0.09%) |
Oct 03, 2014 | 95.04 | 95.35 | 94.01 | 94.66 | 1,846,903 | +0.84(+0.89%) |
Oct 02, 2014 | 93.03 | 94.41 | 91.66 | 93.82 | 3,303,308 | +0.69(+0.74%) |
Oct 01, 2014 | 95.31 | 95.51 | 92.92 | 93.13 | 4,106,699 | -2.72(-2.84%) |
Sep 30, 2014 | 98.01 | 98.15 | 95.85 | 95.85 | 2,446,660 | -2.17(-2.22%) |
Sep 29, 2014 | 97.92 | 98.57 | 97.81 | 98.03 | 1,548,641 | -0.64(-0.65%) |
Sep 26, 2014 | 97.37 | 99.04 | 97.37 | 98.67 | 1,762,746 | +1.28(+1.32%) |
Sep 25, 2014 | 98.73 | 98.92 | 97.22 | 97.39 | 2,466,641 | -1.95(-1.96%) |
Sep 24, 2014 | 97.96 | 99.57 | 97.60 | 99.33 | 2,425,992 | +1.66(+1.70%) |
Sep 23, 2014 | 98.25 | 98.41 | 97.63 | 97.67 | 2,784,575 | -0.58(-0.59%) |
Sep 22, 2014 | 98.47 | 98.62 | 97.93 | 98.25 | 2,620,556 | -0.22(-0.22%) |
Sep 19, 2014 | 97.88 | 99.54 | 97.64 | 98.47 | 9,070,130 | +1.07(+1.10%) |
Sep 18, 2014 | 96.43 | 100.63 | 95.95 | 97.40 | 6,487,181 | +1.55(+1.62%) |
Sep 17, 2014 | 96.63 | 97.39 | 95.34 | 95.85 | 3,143,298 | -0.41(-0.43%) |
Sep 16, 2014 | 94.24 | 96.84 | 93.97 | 96.26 | 4,642,686 | +1.85(+1.96%) |
Sep 15, 2014 | 93.59 | 94.49 | 92.85 | 94.41 | 3,316,531 | +0.53(+0.57%) |
Sep 12, 2014 | 94.00 | 94.48 | 93.32 | 93.87 | 2,788,641 | -0.15(-0.16%) |
Sep 11, 2014 | 95.52 | 95.55 | 93.73 | 94.03 | 4,289,028 | -2.33(-2.42%) |
Sep 10, 2014 | 95.12 | 96.44 | 94.56 | 96.35 | 5,208,528 | +1.10(+1.15%) |
Sep 09, 2014 | 96.67 | 96.67 | 94.82 | 95.26 | 1,723,647 | -1.38(-1.42%) |
Sep 08, 2014 | 96.86 | 97.66 | 96.39 | 96.63 | 1,272,027 | -0.40(-0.42%) |
Sep 05, 2014 | 96.79 | 97.06 | 96.28 | 97.03 | 1,156,035 | +0.08(+0.08%) |
Sep 04, 2014 | 97.29 | 97.66 | 96.78 | 96.95 | 1,062,318 | -0.33(-0.34%) |
Sep 03, 2014 | 96.84 | 97.69 | 96.84 | 97.28 | 1,394,548 | +0.43(+0.45%) |