Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 105.80 | 106.25 | 105.73 | 106.01 | 17,360,420 | +0.49(+0.46%) |
Nov 26, 2014 | 104.94 | 105.52 | 105.52 | 105.52 | 18,973,800 | +0.68(+0.65%) |
Nov 25, 2014 | 104.84 | 105.15 | 104.57 | 104.84 | 17,520,520 | +0.16(+0.15%) |
Nov 24, 2014 | 104.15 | 104.72 | 104.06 | 104.68 | 17,895,592 | +0.81(+0.78%) |
Nov 21, 2014 | 104.59 | 104.69 | 103.54 | 103.87 | 34,049,128 | +0.20(+0.19%) |
Nov 20, 2014 | 102.77 | 103.76 | 102.69 | 103.67 | 22,817,912 | +0.46(+0.45%) |
Nov 19, 2014 | 103.57 | 103.57 | 102.73 | 103.21 | 23,711,452 | -0.47(-0.45%) |
Nov 18, 2014 | 103.00 | 103.82 | 102.99 | 103.68 | 26,318,032 | +0.77(+0.75%) |
Nov 17, 2014 | 102.98 | 103.21 | 102.42 | 102.91 | 23,352,988 | -0.31(-0.30%) |
Nov 14, 2014 | 102.87 | 103.22 | 102.53 | 103.22 | 19,251,346 | +0.32(+0.31%) |
Nov 13, 2014 | 102.65 | 103.28 | 102.42 | 102.90 | 28,015,904 | +0.44(+0.43%) |
Nov 12, 2014 | 101.87 | 102.57 | 101.87 | 102.46 | 22,039,260 | +0.18(+0.18%) |
Nov 11, 2014 | 101.98 | 102.28 | 101.70 | 102.28 | 15,439,873 | +0.32(+0.31%) |
Nov 10, 2014 | 101.65 | 102.09 | 101.38 | 101.96 | 20,348,200 | +0.36(+0.35%) |
Nov 07, 2014 | 101.87 | 101.91 | 101.07 | 101.60 | 20,931,734 | -0.09(-0.09%) |
Nov 06, 2014 | 101.32 | 101.72 | 100.92 | 101.69 | 24,660,316 | +0.32(+0.32%) |
Nov 05, 2014 | 102.01 | 102.03 | 101.02 | 101.37 | 25,774,008 | +0.01(+0.01%) |
Nov 04, 2014 | 101.36 | 101.62 | 100.67 | 101.36 | 22,739,048 | -0.34(-0.33%) |
Nov 03, 2014 | 101.53 | 101.97 | 101.43 | 101.70 | 33,397,248 | +0.30(+0.30%) |
Oct 31, 2014 | 101.67 | 101.75 | 101.07 | 101.40 | 54,254,140 | +1.38(+1.38%) |
Oct 30, 2014 | 99.37 | 100.26 | 99.14 | 100.02 | 35,925,704 | +0.21(+0.21%) |
Oct 29, 2014 | 99.84 | 100.07 | 99.10 | 99.81 | 40,531,952 | -0.37(-0.37%) |
Oct 28, 2014 | 99.10 | 100.20 | 99.08 | 100.18 | 34,426,072 | +1.49(+1.51%) |
Oct 27, 2014 | 98.40 | 98.87 | 98.02 | 98.69 | 29,542,932 | +0.07(+0.07%) |
Oct 24, 2014 | 97.97 | 98.69 | 97.64 | 98.62 | 43,161,724 | +0.80(+0.82%) |
Oct 23, 2014 | 97.32 | 98.36 | 97.17 | 97.82 | 48,111,148 | +1.45(+1.50%) |
Oct 22, 2014 | 97.17 | 97.30 | 96.31 | 96.37 | 39,169,372 | -0.50(-0.52%) |
Oct 21, 2014 | 95.54 | 96.87 | 95.32 | 96.87 | 53,581,020 | +2.48(+2.63%) |
Oct 20, 2014 | 92.96 | 94.47 | 92.80 | 94.39 | 41,416,728 | +1.39(+1.49%) |
Oct 17, 2014 | 93.00 | 93.89 | 92.46 | 93.00 | 69,546,720 | +1.21(+1.32%) |
Oct 16, 2014 | 90.43 | 92.58 | 90.39 | 91.79 | 93,150,472 | -0.58(-0.63%) |
Oct 15, 2014 | 91.55 | 92.76 | 90.24 | 92.37 | 108,823,528 | -0.60(-0.65%) |
Oct 14, 2014 | 93.60 | 94.17 | 92.71 | 92.97 | 71,797,200 | +0.01(+0.01%) |
Oct 13, 2014 | 94.29 | 94.99 | 92.88 | 92.96 | 80,792,144 | -1.48(-1.57%) |
Oct 10, 2014 | 96.29 | 96.83 | 94.42 | 94.44 | 77,579,424 | -2.42(-2.50%) |
Oct 09, 2014 | 98.33 | 98.57 | 96.71 | 96.86 | 62,352,824 | -1.59(-1.62%) |
Oct 08, 2014 | 96.66 | 98.76 | 96.06 | 98.45 | 64,915,920 | +1.88(+1.95%) |
Oct 07, 2014 | 97.48 | 97.78 | 96.56 | 96.57 | 45,122,800 | -1.39(-1.42%) |
Oct 06, 2014 | 98.47 | 98.72 | 97.66 | 97.96 | 36,033,032 | -0.21(-0.21%) |
Oct 03, 2014 | 97.76 | 98.57 | 97.44 | 98.17 | 41,627,772 | +0.96(+0.99%) |
Oct 02, 2014 | 97.19 | 97.51 | 95.97 | 97.21 | 54,480,192 | +0.00(+0.00%) |
Oct 01, 2014 | 98.54 | 98.61 | 96.90 | 97.21 | 58,150,040 | -1.58(-1.60%) |
Sep 30, 2014 | 98.92 | 99.30 | 98.32 | 98.79 | 41,831,272 | +0.14(+0.14%) |
Sep 29, 2014 | 97.80 | 98.92 | 97.75 | 98.65 | 33,339,272 | -0.13(-0.13%) |
Sep 26, 2014 | 98.05 | 98.96 | 97.89 | 98.78 | 56,109,104 | +1.04(+1.06%) |
Sep 25, 2014 | 99.53 | 99.65 | 97.70 | 97.74 | 68,610,528 | -2.10(-2.10%) |
Sep 24, 2014 | 98.87 | 99.89 | 98.54 | 99.84 | 35,935,600 | +1.06(+1.07%) |
Sep 23, 2014 | 98.67 | 99.22 | 98.58 | 98.78 | 33,979,532 | -0.27(-0.27%) |
Sep 22, 2014 | 99.74 | 99.75 | 98.62 | 99.05 | 48,649,800 | -0.93(-0.93%) |
Sep 19, 2014 | 100.46 | 100.56 | 99.58 | 99.98 | 46,923,056 | -0.30(-0.30%) |
Sep 18, 2014 | 99.83 | 100.29 | 99.73 | 100.28 | 30,182,064 | +0.75(+0.75%) |
Sep 17, 2014 | 99.37 | 100.00 | 98.93 | 99.53 | 37,199,604 | +0.15(+0.15%) |
Sep 16, 2014 | 98.16 | 99.57 | 98.05 | 99.38 | 38,163,452 | +0.86(+0.87%) |
Sep 15, 2014 | 99.59 | 99.60 | 98.22 | 98.52 | 32,959,940 | -0.96(-0.97%) |
Sep 12, 2014 | 99.90 | 99.93 | 99.17 | 99.48 | 30,446,000 | -0.51(-0.51%) |
Sep 11, 2014 | 99.65 | 100.04 | 99.24 | 99.99 | 28,754,992 | -0.08(-0.08%) |
Sep 10, 2014 | 99.38 | 100.11 | 99.15 | 100.07 | 31,075,180 | +0.82(+0.83%) |
Sep 09, 2014 | 100.06 | 100.46 | 99.06 | 99.25 | 36,417,268 | -0.83(-0.83%) |
Sep 08, 2014 | 99.89 | 100.33 | 99.62 | 100.08 | 25,575,702 | +0.19(+0.19%) |
Sep 05, 2014 | 99.58 | 99.95 | 99.03 | 99.89 | 30,805,768 | +0.50(+0.50%) |
Sep 04, 2014 | 99.73 | 100.22 | 99.14 | 99.39 | 24,656,640 | -0.09(-0.09%) |
Sep 03, 2014 | 100.32 | 100.34 | 99.30 | 99.48 | 25,939,446 | -0.59(-0.59%) |