Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 88.68 | 89.55 | 88.37 | 89.35 | 702,787 | +0.67(+0.75%) |
Nov 26, 2014 | 89.01 | 88.68 | 88.68 | 88.68 | 760,433 | -0.13(-0.14%) |
Nov 25, 2014 | 89.36 | 89.36 | 88.78 | 88.81 | 1,385,892 | -0.37(-0.41%) |
Nov 24, 2014 | 88.53 | 89.26 | 88.29 | 89.17 | 1,075,479 | +0.89(+1.01%) |
Nov 21, 2014 | 88.12 | 88.41 | 87.34 | 88.29 | 1,694,369 | +1.03(+1.18%) |
Nov 20, 2014 | 86.71 | 87.86 | 86.71 | 87.25 | 1,166,078 | -0.07(-0.08%) |
Nov 19, 2014 | 87.22 | 87.67 | 86.98 | 87.32 | 1,068,402 | -0.19(-0.22%) |
Nov 18, 2014 | 87.37 | 87.86 | 87.11 | 87.51 | 978,695 | +0.12(+0.13%) |
Nov 17, 2014 | 87.38 | 87.65 | 87.10 | 87.40 | 1,023,113 | +0.60(+0.69%) |
Nov 14, 2014 | 86.76 | 87.61 | 86.52 | 86.80 | 912,009 | -0.06(-0.07%) |
Nov 13, 2014 | 87.19 | 87.84 | 86.79 | 86.86 | 1,052,789 | -0.45(-0.52%) |
Nov 12, 2014 | 87.09 | 87.52 | 86.57 | 87.31 | 904,756 | +0.19(+0.22%) |
Nov 11, 2014 | 87.43 | 87.91 | 86.75 | 87.12 | 1,075,811 | -0.51(-0.58%) |
Nov 10, 2014 | 86.44 | 87.63 | 86.41 | 87.63 | 1,129,027 | +0.86(+0.99%) |
Nov 07, 2014 | 85.98 | 86.83 | 85.79 | 86.77 | 1,547,850 | +0.62(+0.72%) |
Nov 06, 2014 | 85.50 | 86.15 | 85.35 | 86.15 | 1,438,617 | +0.49(+0.58%) |
Nov 05, 2014 | 85.78 | 85.82 | 85.17 | 85.66 | 960,480 | +0.21(+0.25%) |
Nov 04, 2014 | 84.30 | 85.52 | 83.85 | 85.45 | 1,630,593 | +1.23(+1.46%) |
Nov 03, 2014 | 83.26 | 84.35 | 82.96 | 84.22 | 1,522,577 | +1.14(+1.37%) |
Oct 31, 2014 | 80.69 | 83.14 | 80.69 | 83.08 | 2,145,982 | +2.81(+3.50%) |
Oct 30, 2014 | 79.76 | 80.93 | 79.56 | 80.27 | 1,842,596 | +0.23(+0.29%) |
Oct 29, 2014 | 81.05 | 81.05 | 79.66 | 80.04 | 1,416,188 | -0.62(-0.77%) |
Oct 28, 2014 | 80.10 | 80.66 | 79.93 | 80.65 | 1,005,357 | +0.98(+1.22%) |
Oct 27, 2014 | 79.65 | 79.58 | 79.58 | 79.68 | 846,964 | +0.10(+0.12%) |
Oct 24, 2014 | 78.73 | 79.61 | 78.58 | 79.58 | 882,940 | +0.77(+0.98%) |
Oct 23, 2014 | 79.68 | 80.02 | 78.58 | 78.81 | 1,333,311 | -0.10(-0.12%) |
Oct 22, 2014 | 79.39 | 79.58 | 78.87 | 78.91 | 1,612,865 | -0.24(-0.31%) |
Oct 21, 2014 | 78.16 | 79.18 | 78.07 | 79.15 | 3,202,237 | +1.67(+2.16%) |
Oct 20, 2014 | 77.69 | 78.02 | 77.33 | 77.48 | 2,688,557 | -0.74(-0.95%) |
Oct 17, 2014 | 77.87 | 78.71 | 77.21 | 78.22 | 1,733,488 | +1.00(+1.30%) |
Oct 16, 2014 | 76.55 | 77.77 | 76.55 | 77.21 | 1,928,781 | -0.07(-0.09%) |
Oct 15, 2014 | 76.60 | 77.60 | 75.60 | 77.28 | 3,226,133 | -0.05(-0.06%) |
Oct 14, 2014 | 77.12 | 78.00 | 76.96 | 77.33 | 2,082,523 | +0.48(+0.63%) |
Oct 13, 2014 | 77.89 | 78.20 | 76.80 | 76.85 | 2,101,343 | -0.87(-1.12%) |
Oct 10, 2014 | 78.97 | 79.78 | 77.69 | 77.72 | 2,723,314 | -0.79(-1.01%) |
Oct 09, 2014 | 80.60 | 81.30 | 78.50 | 78.51 | 3,032,660 | -2.13(-2.65%) |
Oct 08, 2014 | 82.00 | 82.00 | 79.70 | 80.64 | 4,692,925 | -1.88(-2.28%) |
Oct 07, 2014 | 83.71 | 84.03 | 82.52 | 82.53 | 1,824,471 | -1.78(-2.11%) |
Oct 06, 2014 | 84.81 | 84.97 | 84.07 | 84.31 | 1,250,410 | -0.30(-0.35%) |
Oct 03, 2014 | 84.36 | 85.02 | 84.00 | 84.60 | 1,117,648 | +0.70(+0.83%) |
Oct 02, 2014 | 83.78 | 84.28 | 83.30 | 83.91 | 978,951 | +0.20(+0.24%) |
Oct 01, 2014 | 84.52 | 84.66 | 83.44 | 83.71 | 1,822,457 | -0.99(-1.16%) |
Sep 30, 2014 | 84.43 | 84.89 | 84.27 | 84.69 | 1,841,782 | +0.15(+0.18%) |
Sep 29, 2014 | 83.47 | 84.64 | 83.41 | 84.54 | 1,204,032 | +0.31(+0.37%) |
Sep 26, 2014 | 83.53 | 84.49 | 83.34 | 84.23 | 968,832 | +0.86(+1.03%) |
Sep 25, 2014 | 83.99 | 84.07 | 83.25 | 83.37 | 1,383,790 | -0.96(-1.13%) |
Sep 24, 2014 | 83.28 | 84.47 | 83.23 | 84.32 | 830,990 | +0.99(+1.18%) |
Sep 23, 2014 | 83.26 | 83.64 | 83.16 | 83.34 | 2,125,833 | -0.22(-0.27%) |
Sep 22, 2014 | 83.78 | 83.86 | 83.31 | 83.56 | 917,034 | -0.41(-0.48%) |
Sep 19, 2014 | 84.82 | 84.84 | 83.86 | 83.97 | 2,601,949 | -0.95(-1.11%) |
Sep 18, 2014 | 84.45 | 85.01 | 84.18 | 84.91 | 1,325,989 | +0.88(+1.05%) |
Sep 17, 2014 | 84.42 | 84.68 | 83.74 | 84.03 | 1,432,895 | -0.02(-0.02%) |
Sep 16, 2014 | 84.13 | 84.43 | 83.71 | 84.05 | 890,760 | -0.28(-0.33%) |
Sep 15, 2014 | 84.14 | 84.68 | 83.82 | 84.33 | 1,064,280 | +0.21(+0.25%) |
Sep 12, 2014 | 83.96 | 84.33 | 83.74 | 84.12 | 1,095,107 | +0.23(+0.28%) |
Sep 11, 2014 | 83.31 | 84.18 | 83.28 | 83.89 | 733,264 | +0.13(+0.15%) |
Sep 10, 2014 | 83.74 | 84.16 | 83.50 | 83.76 | 710,065 | +0.23(+0.28%) |
Sep 09, 2014 | 84.28 | 84.52 | 83.46 | 83.53 | 1,165,513 | -0.98(-1.15%) |
Sep 08, 2014 | 84.27 | 85.01 | 84.16 | 84.51 | 777,651 | -0.05(-0.06%) |
Sep 05, 2014 | 84.78 | 84.78 | 84.13 | 84.56 | 1,168,841 | -0.43(-0.51%) |
Sep 04, 2014 | 84.88 | 85.56 | 84.88 | 84.99 | 1,338,350 | +0.18(+0.22%) |
Sep 03, 2014 | 85.00 | 85.15 | 84.73 | 84.81 | 1,158,100 | +0.09(+0.10%) |