Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 85.27 | 87.47 | 85.17 | 87.05 | 1,360,926 | +2.07(+2.44%) |
Nov 26, 2014 | 83.55 | 84.98 | 84.98 | 84.98 | 1,941,136 | +1.35(+1.61%) |
Nov 25, 2014 | 84.38 | 84.83 | 83.48 | 83.63 | 2,185,371 | -0.94(-1.11%) |
Nov 24, 2014 | 83.81 | 84.66 | 83.59 | 84.57 | 1,235,859 | +1.00(+1.19%) |
Nov 21, 2014 | 84.73 | 84.86 | 83.48 | 83.58 | 1,736,359 | -0.15(-0.18%) |
Nov 20, 2014 | 83.78 | 84.07 | 82.97 | 83.73 | 1,187,813 | -0.26(-0.31%) |
Nov 19, 2014 | 84.28 | 84.71 | 83.87 | 83.98 | 1,129,453 | -0.19(-0.23%) |
Nov 18, 2014 | 83.55 | 84.31 | 83.19 | 84.18 | 1,444,621 | +0.92(+1.10%) |
Nov 17, 2014 | 82.21 | 83.39 | 81.98 | 83.26 | 1,693,537 | +1.03(+1.25%) |
Nov 14, 2014 | 82.96 | 83.10 | 82.05 | 82.23 | 1,824,098 | -0.60(-0.72%) |
Nov 13, 2014 | 82.94 | 83.62 | 82.20 | 82.83 | 2,224,211 | -0.95(-1.13%) |
Nov 12, 2014 | 82.86 | 83.93 | 82.37 | 83.78 | 2,248,306 | +0.51(+0.61%) |
Nov 11, 2014 | 84.03 | 84.09 | 82.91 | 83.27 | 1,344,094 | -0.74(-0.88%) |
Nov 10, 2014 | 83.97 | 84.28 | 83.41 | 84.01 | 1,429,514 | +0.38(+0.46%) |
Nov 07, 2014 | 85.47 | 85.61 | 83.24 | 83.63 | 2,378,190 | -2.01(-2.34%) |
Nov 06, 2014 | 85.03 | 85.66 | 84.79 | 85.63 | 1,544,658 | +0.60(+0.70%) |
Nov 05, 2014 | 85.31 | 85.63 | 84.15 | 85.03 | 1,946,475 | -0.14(-0.17%) |
Nov 04, 2014 | 84.08 | 85.66 | 83.29 | 85.17 | 4,341,639 | +0.96(+1.14%) |
Nov 03, 2014 | 87.18 | 87.35 | 82.90 | 84.22 | 10,005,127 | -6.71(-7.37%) |
Oct 31, 2014 | 90.94 | 91.07 | 90.05 | 90.92 | 1,083,288 | +1.58(+1.77%) |
Oct 30, 2014 | 88.77 | 89.37 | 88.42 | 89.34 | 1,147,925 | +0.57(+0.65%) |
Oct 29, 2014 | 89.74 | 89.91 | 88.14 | 88.77 | 1,028,422 | -0.67(-0.75%) |
Oct 28, 2014 | 86.55 | 90.24 | 86.18 | 89.44 | 1,724,084 | +3.64(+4.24%) |
Oct 27, 2014 | 86.28 | 86.30 | 85.41 | 85.81 | 682,788 | -0.49(-0.57%) |
Oct 24, 2014 | 85.79 | 86.43 | 85.22 | 86.30 | 594,676 | +0.87(+1.02%) |
Oct 23, 2014 | 84.56 | 86.41 | 84.35 | 85.42 | 734,595 | +1.34(+1.59%) |
Oct 22, 2014 | 84.22 | 85.40 | 83.89 | 84.08 | 1,093,521 | -0.19(-0.23%) |
Oct 21, 2014 | 82.70 | 84.42 | 82.66 | 84.28 | 527,182 | +1.96(+2.39%) |
Oct 20, 2014 | 81.75 | 82.35 | 81.61 | 82.31 | 539,910 | +0.22(+0.27%) |
Oct 17, 2014 | 82.05 | 82.65 | 81.75 | 82.09 | 501,192 | +0.55(+0.67%) |
Oct 16, 2014 | 80.29 | 81.75 | 80.29 | 81.54 | 993,191 | -0.22(-0.26%) |
Oct 15, 2014 | 81.46 | 82.08 | 79.54 | 81.75 | 1,154,678 | +0.38(+0.47%) |
Oct 14, 2014 | 82.36 | 82.98 | 81.28 | 81.37 | 691,826 | -0.81(-0.98%) |
Oct 13, 2014 | 82.18 | 83.73 | 82.13 | 82.18 | 824,626 | -0.22(-0.27%) |
Oct 10, 2014 | 82.12 | 83.30 | 82.03 | 82.40 | 749,999 | +0.51(+0.62%) |
Oct 09, 2014 | 83.92 | 84.09 | 81.86 | 81.90 | 686,239 | -1.93(-2.30%) |
Oct 08, 2014 | 82.46 | 83.93 | 81.94 | 83.83 | 1,096,175 | +1.50(+1.82%) |
Oct 07, 2014 | 84.03 | 84.03 | 82.27 | 82.33 | 1,170,784 | -2.03(-2.41%) |
Oct 06, 2014 | 85.70 | 85.81 | 83.84 | 84.36 | 561,354 | -0.93(-1.09%) |
Oct 03, 2014 | 85.50 | 85.64 | 84.48 | 85.29 | 972,464 | +0.30(+0.35%) |
Oct 02, 2014 | 84.18 | 85.33 | 83.80 | 84.99 | 662,387 | +0.82(+0.97%) |
Oct 01, 2014 | 84.76 | 85.25 | 84.11 | 84.18 | 885,511 | -0.47(-0.56%) |
Sep 30, 2014 | 85.70 | 85.70 | 84.64 | 84.65 | 487,636 | -1.16(-1.35%) |
Sep 29, 2014 | 84.72 | 86.03 | 84.48 | 85.81 | 658,326 | +0.27(+0.32%) |
Sep 26, 2014 | 85.09 | 85.67 | 84.66 | 85.53 | 848,137 | +0.65(+0.76%) |
Sep 25, 2014 | 86.28 | 86.29 | 84.88 | 84.88 | 483,435 | -1.54(-1.78%) |
Sep 24, 2014 | 85.48 | 86.46 | 85.38 | 86.42 | 627,534 | +0.77(+0.89%) |
Sep 23, 2014 | 86.80 | 86.88 | 85.54 | 85.66 | 800,925 | -1.28(-1.47%) |
Sep 22, 2014 | 88.12 | 88.22 | 86.72 | 86.94 | 598,843 | -1.35(-1.53%) |
Sep 19, 2014 | 88.67 | 88.82 | 88.17 | 88.28 | 651,206 | +0.05(+0.06%) |
Sep 18, 2014 | 88.31 | 88.75 | 87.69 | 88.24 | 523,836 | -0.05(-0.06%) |
Sep 17, 2014 | 88.91 | 89.28 | 88.14 | 88.28 | 519,679 | -0.74(-0.83%) |
Sep 16, 2014 | 88.24 | 89.38 | 87.85 | 89.03 | 499,112 | +0.96(+1.09%) |
Sep 15, 2014 | 88.71 | 88.88 | 87.85 | 88.07 | 375,812 | -0.41(-0.46%) |
Sep 12, 2014 | 89.03 | 89.22 | 88.28 | 88.48 | 672,248 | -0.77(-0.86%) |
Sep 11, 2014 | 88.80 | 89.24 | 88.43 | 89.24 | 373,943 | +0.09(+0.10%) |
Sep 10, 2014 | 90.15 | 90.30 | 88.82 | 89.15 | 412,982 | -0.91(-1.01%) |
Sep 09, 2014 | 90.03 | 90.49 | 89.71 | 90.06 | 463,705 | +0.10(+0.11%) |
Sep 08, 2014 | 89.83 | 90.17 | 89.52 | 89.96 | 444,231 | +0.12(+0.14%) |
Sep 05, 2014 | 89.68 | 90.02 | 89.59 | 89.83 | 547,891 | +0.00(+0.00%) |
Sep 04, 2014 | 89.95 | 90.27 | 89.41 | 89.83 | 700,214 | -0.12(-0.13%) |
Sep 03, 2014 | 88.88 | 90.07 | 88.88 | 89.95 | 719,615 | +1.31(+1.47%) |