Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 100.55 | 101.78 | 100.55 | 101.14 | 473,957 | +0.59(+0.59%) |
Nov 26, 2014 | 100.30 | 100.55 | 100.55 | 100.55 | 660,590 | +0.50(+0.49%) |
Nov 25, 2014 | 99.53 | 100.16 | 99.32 | 100.05 | 1,025,363 | +0.90(+0.91%) |
Nov 24, 2014 | 99.19 | 99.47 | 97.96 | 99.15 | 1,504,778 | -0.36(-0.36%) |
Nov 21, 2014 | 100.19 | 100.55 | 98.81 | 99.51 | 911,772 | +0.32(+0.33%) |
Nov 20, 2014 | 98.81 | 99.47 | 98.19 | 99.19 | 1,094,360 | -0.39(-0.39%) |
Nov 19, 2014 | 100.15 | 100.22 | 99.46 | 99.57 | 575,923 | -0.86(-0.85%) |
Nov 18, 2014 | 99.30 | 100.85 | 99.20 | 100.43 | 764,596 | +0.74(+0.74%) |
Nov 17, 2014 | 99.19 | 99.89 | 99.02 | 99.69 | 1,070,882 | +0.50(+0.51%) |
Nov 14, 2014 | 99.67 | 99.83 | 98.85 | 99.19 | 780,194 | -0.44(-0.44%) |
Nov 13, 2014 | 100.19 | 100.19 | 99.21 | 99.63 | 901,263 | -0.23(-0.23%) |
Nov 12, 2014 | 99.78 | 100.01 | 99.32 | 99.86 | 869,347 | -0.18(-0.18%) |
Nov 11, 2014 | 99.52 | 100.44 | 98.87 | 100.04 | 631,121 | +0.59(+0.59%) |
Nov 10, 2014 | 97.83 | 99.54 | 97.46 | 99.46 | 890,534 | +2.01(+2.06%) |
Nov 07, 2014 | 98.91 | 99.08 | 97.11 | 97.45 | 921,241 | -1.80(-1.82%) |
Nov 06, 2014 | 99.94 | 100.30 | 99.22 | 99.25 | 823,610 | -0.72(-0.72%) |
Nov 05, 2014 | 99.50 | 100.07 | 98.57 | 99.97 | 1,327,936 | +1.60(+1.63%) |
Nov 04, 2014 | 99.17 | 99.65 | 98.12 | 98.37 | 1,132,527 | -1.08(-1.09%) |
Nov 03, 2014 | 100.14 | 100.43 | 98.63 | 99.45 | 876,429 | -0.75(-0.75%) |
Oct 31, 2014 | 99.39 | 100.24 | 99.08 | 100.19 | 1,649,998 | +1.77(+1.79%) |
Oct 30, 2014 | 97.25 | 98.67 | 96.84 | 98.43 | 874,168 | +1.02(+1.04%) |
Oct 29, 2014 | 97.37 | 98.05 | 97.04 | 97.41 | 1,510,358 | +0.05(+0.05%) |
Oct 28, 2014 | 95.13 | 97.61 | 94.79 | 97.37 | 1,888,753 | +2.81(+2.97%) |
Oct 27, 2014 | 94.73 | 94.84 | 94.32 | 94.56 | 638,083 | -0.28(-0.29%) |
Oct 24, 2014 | 94.19 | 95.02 | 94.16 | 94.84 | 637,136 | +0.65(+0.69%) |
Oct 23, 2014 | 93.21 | 95.75 | 92.48 | 94.19 | 1,884,749 | +3.94(+4.36%) |
Oct 22, 2014 | 91.73 | 91.78 | 89.96 | 90.25 | 1,482,936 | -1.01(-1.11%) |
Oct 21, 2014 | 89.76 | 91.36 | 89.74 | 91.26 | 1,140,487 | +1.92(+2.15%) |
Oct 20, 2014 | 87.87 | 89.40 | 87.45 | 89.34 | 1,222,895 | +1.50(+1.71%) |
Oct 17, 2014 | 87.24 | 88.21 | 87.14 | 87.84 | 1,013,389 | +1.41(+1.64%) |
Oct 16, 2014 | 86.47 | 87.42 | 86.24 | 86.42 | 1,978,072 | -1.59(-1.81%) |
Oct 15, 2014 | 86.30 | 88.15 | 85.86 | 88.02 | 2,518,400 | +0.16(+0.18%) |
Oct 14, 2014 | 89.38 | 89.59 | 87.53 | 87.86 | 1,444,355 | -1.07(-1.21%) |
Oct 13, 2014 | 90.90 | 91.02 | 88.84 | 88.93 | 1,126,128 | -2.12(-2.32%) |
Oct 10, 2014 | 91.87 | 93.42 | 91.03 | 91.04 | 979,865 | -0.59(-0.64%) |
Oct 09, 2014 | 92.89 | 93.15 | 91.44 | 91.63 | 1,284,260 | -1.63(-1.75%) |
Oct 08, 2014 | 91.71 | 93.41 | 91.16 | 93.26 | 894,241 | +1.93(+2.11%) |
Oct 07, 2014 | 92.32 | 92.56 | 91.29 | 91.33 | 760,361 | -1.43(-1.54%) |
Oct 06, 2014 | 93.11 | 94.07 | 92.22 | 92.76 | 1,073,512 | +0.36(+0.39%) |
Oct 03, 2014 | 92.28 | 92.71 | 92.03 | 92.40 | 811,932 | +0.35(+0.38%) |
Oct 02, 2014 | 90.92 | 92.40 | 89.05 | 92.05 | 3,021,581 | +1.30(+1.43%) |
Oct 01, 2014 | 90.64 | 91.12 | 89.62 | 90.76 | 1,873,114 | +0.19(+0.21%) |
Sep 30, 2014 | 91.50 | 91.72 | 90.57 | 90.57 | 1,138,369 | -0.82(-0.90%) |
Sep 29, 2014 | 90.76 | 91.60 | 90.70 | 91.39 | 671,874 | -0.18(-0.20%) |
Sep 26, 2014 | 91.27 | 92.00 | 91.12 | 91.57 | 1,071,495 | +0.37(+0.40%) |
Sep 25, 2014 | 92.99 | 93.04 | 91.20 | 91.20 | 2,126,788 | -2.14(-2.30%) |
Sep 24, 2014 | 92.21 | 93.66 | 91.98 | 93.34 | 1,408,819 | +1.29(+1.40%) |
Sep 23, 2014 | 91.88 | 92.98 | 91.76 | 92.05 | 1,545,241 | -1.15(-1.23%) |
Sep 22, 2014 | 93.07 | 93.44 | 92.60 | 93.20 | 1,129,568 | -0.26(-0.28%) |
Sep 19, 2014 | 94.08 | 94.30 | 93.02 | 93.46 | 1,383,218 | -0.23(-0.25%) |
Sep 18, 2014 | 93.68 | 93.75 | 93.10 | 93.70 | 1,613,840 | +0.25(+0.27%) |
Sep 17, 2014 | 94.27 | 94.52 | 93.09 | 93.45 | 1,379,052 | -0.87(-0.92%) |
Sep 16, 2014 | 93.75 | 94.52 | 93.27 | 94.32 | 1,096,780 | +0.40(+0.43%) |
Sep 15, 2014 | 94.31 | 94.31 | 93.64 | 93.91 | 873,739 | -0.40(-0.43%) |
Sep 12, 2014 | 94.36 | 94.98 | 93.87 | 94.32 | 1,635,508 | -0.26(-0.28%) |
Sep 11, 2014 | 93.54 | 94.71 | 93.35 | 94.58 | 1,866,329 | +0.43(+0.46%) |
Sep 10, 2014 | 92.40 | 94.35 | 92.14 | 94.15 | 2,255,638 | +2.08(+2.26%) |
Sep 09, 2014 | 91.28 | 93.06 | 91.28 | 92.07 | 2,292,400 | +1.37(+1.51%) |
Sep 08, 2014 | 90.78 | 91.07 | 90.39 | 90.70 | 918,857 | -0.13(-0.15%) |
Sep 05, 2014 | 90.21 | 90.85 | 89.81 | 90.84 | 626,246 | +0.38(+0.42%) |
Sep 04, 2014 | 90.53 | 92.12 | 90.08 | 90.46 | 1,327,475 | +0.30(+0.33%) |
Sep 03, 2014 | 89.65 | 90.40 | 89.35 | 90.17 | 1,172,662 | +0.93(+1.04%) |