Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 98.50 | 98.71 | 98.26 | 98.40 | 250,183 | -0.21(-0.22%) |
Nov 26, 2014 | 98.40 | 98.62 | 98.62 | 98.62 | 349,807 | +0.20(+0.20%) |
Nov 25, 2014 | 98.64 | 98.73 | 98.23 | 98.42 | 1,339,536 | -0.04(-0.04%) |
Nov 24, 2014 | 98.40 | 98.48 | 98.28 | 98.46 | 1,152,157 | +0.34(+0.35%) |
Nov 21, 2014 | 98.58 | 98.71 | 97.84 | 98.12 | 833,497 | +0.49(+0.51%) |
Nov 20, 2014 | 96.98 | 97.67 | 96.98 | 97.63 | 423,274 | +0.22(+0.23%) |
Nov 19, 2014 | 97.48 | 97.58 | 97.00 | 97.41 | 633,588 | -0.16(-0.17%) |
Nov 18, 2014 | 97.08 | 97.78 | 97.01 | 97.57 | 554,704 | +0.55(+0.56%) |
Nov 17, 2014 | 96.83 | 97.13 | 96.70 | 97.02 | 716,514 | -0.01(-0.01%) |
Nov 14, 2014 | 96.96 | 97.10 | 96.76 | 97.03 | 541,548 | +0.07(+0.07%) |
Nov 13, 2014 | 97.02 | 97.30 | 96.53 | 96.96 | 985,033 | +0.03(+0.04%) |
Nov 12, 2014 | 96.56 | 97.02 | 96.56 | 96.93 | 691,641 | -0.01(-0.01%) |
Nov 11, 2014 | 96.93 | 97.02 | 96.73 | 96.94 | 774,897 | +0.09(+0.09%) |
Nov 10, 2014 | 96.58 | 96.92 | 96.51 | 96.85 | 1,698,631 | +0.28(+0.29%) |
Nov 07, 2014 | 96.52 | 96.70 | 96.22 | 96.57 | 346,099 | +0.09(+0.10%) |
Nov 06, 2014 | 95.99 | 96.52 | 95.76 | 96.48 | 521,572 | +0.40(+0.42%) |
Nov 05, 2014 | 96.21 | 96.24 | 95.69 | 96.08 | 493,723 | +0.53(+0.55%) |
Nov 04, 2014 | 95.61 | 95.78 | 95.06 | 95.55 | 764,163 | -0.30(-0.31%) |
Nov 03, 2014 | 95.88 | 96.24 | 95.68 | 95.85 | 443,739 | +0.04(+0.04%) |
Oct 31, 2014 | 95.82 | 95.89 | 95.42 | 95.81 | 1,153,077 | +1.04(+1.10%) |
Oct 30, 2014 | 93.86 | 94.97 | 93.80 | 94.77 | 498,186 | +0.61(+0.65%) |
Oct 29, 2014 | 94.34 | 94.58 | 93.54 | 94.15 | 1,472,416 | -0.18(-0.19%) |
Oct 28, 2014 | 93.53 | 94.34 | 93.47 | 94.33 | 645,054 | +1.12(+1.21%) |
Oct 27, 2014 | 93.02 | 93.36 | 93.36 | 93.21 | 1,732,594 | -0.15(-0.16%) |
Oct 24, 2014 | 92.86 | 93.40 | 92.47 | 93.36 | 1,163,180 | +0.66(+0.72%) |
Oct 23, 2014 | 92.44 | 93.25 | 92.36 | 92.70 | 1,344,662 | +1.11(+1.21%) |
Oct 22, 2014 | 92.44 | 92.67 | 91.55 | 91.59 | 706,506 | -0.67(-0.73%) |
Oct 21, 2014 | 91.02 | 92.35 | 90.96 | 92.26 | 978,685 | +1.82(+2.02%) |
Oct 20, 2014 | 89.43 | 90.48 | 89.42 | 90.44 | 643,076 | +0.86(+0.96%) |
Oct 17, 2014 | 89.51 | 90.17 | 89.16 | 89.58 | 801,374 | +1.06(+1.19%) |
Oct 16, 2014 | 86.98 | 89.11 | 86.82 | 88.52 | 1,603,242 | +0.17(+0.19%) |
Oct 15, 2014 | 87.84 | 88.69 | 86.32 | 88.35 | 3,960,659 | -0.63(-0.71%) |
Oct 14, 2014 | 89.29 | 89.99 | 88.67 | 88.98 | 952,172 | +0.23(+0.26%) |
Oct 13, 2014 | 90.26 | 90.59 | 88.73 | 88.75 | 1,126,505 | -1.56(-1.73%) |
Oct 10, 2014 | 91.29 | 91.84 | 90.29 | 90.31 | 1,629,012 | -1.09(-1.19%) |
Oct 09, 2014 | 93.15 | 93.24 | 91.39 | 91.40 | 1,016,033 | -1.94(-2.08%) |
Oct 08, 2014 | 91.77 | 93.44 | 91.30 | 93.34 | 897,625 | +1.53(+1.67%) |
Oct 07, 2014 | 92.78 | 92.94 | 91.79 | 91.81 | 969,644 | -1.40(-1.50%) |
Oct 06, 2014 | 93.69 | 93.86 | 92.91 | 93.21 | 1,652,920 | -0.14(-0.15%) |
Oct 03, 2014 | 92.99 | 93.54 | 92.69 | 93.34 | 1,748,003 | +1.00(+1.09%) |
Oct 02, 2014 | 92.31 | 92.65 | 91.34 | 92.34 | 2,719,393 | +0.00(+0.00%) |
Oct 01, 2014 | 93.55 | 93.55 | 92.12 | 92.34 | 1,643,957 | -1.23(-1.31%) |
Sep 30, 2014 | 94.04 | 94.22 | 93.44 | 93.57 | 1,002,660 | -0.34(-0.36%) |
Sep 29, 2014 | 93.29 | 94.05 | 93.21 | 93.91 | 552,583 | -0.15(-0.16%) |
Sep 26, 2014 | 93.48 | 94.28 | 93.40 | 94.06 | 1,240,870 | +0.75(+0.80%) |
Sep 25, 2014 | 94.67 | 94.67 | 93.31 | 93.31 | 904,299 | -1.52(-1.61%) |
Sep 24, 2014 | 94.15 | 94.90 | 93.88 | 94.84 | 674,829 | +0.74(+0.78%) |
Sep 23, 2014 | 94.18 | 94.73 | 94.10 | 94.10 | 580,344 | -0.57(-0.60%) |
Sep 22, 2014 | 95.31 | 95.35 | 94.50 | 94.67 | 545,214 | -0.84(-0.88%) |
Sep 19, 2014 | 95.99 | 96.01 | 95.29 | 95.51 | 883,746 | -0.09(-0.10%) |
Sep 18, 2014 | 95.43 | 95.66 | 95.34 | 95.60 | 920,492 | +0.45(+0.47%) |
Sep 17, 2014 | 95.18 | 95.60 | 94.73 | 95.15 | 627,063 | +0.16(+0.17%) |
Sep 16, 2014 | 94.10 | 95.20 | 94.08 | 94.99 | 1,466,402 | +0.64(+0.68%) |
Sep 15, 2014 | 94.47 | 94.48 | 94.08 | 94.34 | 846,262 | -0.14(-0.15%) |
Sep 12, 2014 | 94.95 | 95.04 | 94.21 | 94.49 | 1,477,982 | -0.58(-0.61%) |
Sep 11, 2014 | 94.56 | 95.08 | 94.53 | 95.07 | 934,759 | +0.09(+0.10%) |
Sep 10, 2014 | 94.63 | 95.02 | 94.33 | 94.97 | 602,735 | +0.36(+0.39%) |
Sep 09, 2014 | 95.18 | 95.19 | 94.44 | 94.61 | 315,890 | -0.63(-0.66%) |
Sep 08, 2014 | 95.40 | 95.52 | 94.95 | 95.23 | 726,633 | -0.25(-0.27%) |
Sep 05, 2014 | 94.98 | 95.50 | 94.64 | 95.49 | 749,930 | +0.51(+0.54%) |
Sep 04, 2014 | 95.34 | 95.67 | 94.76 | 94.98 | 1,152,434 | -0.20(-0.21%) |
Sep 03, 2014 | 95.57 | 95.66 | 95.07 | 95.18 | 413,153 | -0.05(-0.05%) |