Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 93.32 | 93.94 | 92.94 | 93.46 | 808,815 | +0.31(+0.33%) |
Nov 26, 2014 | 93.15 | 93.15 | 93.15 | 0 | +0.35(+0.38%) | |
Nov 25, 2014 | 92.44 | 92.91 | 92.41 | 92.80 | 987,608 | +0.36(+0.39%) |
Nov 24, 2014 | 92.09 | 92.49 | 91.99 | 92.44 | 1,002,336 | +0.45(+0.49%) |
Nov 21, 2014 | 91.60 | 92.27 | 91.42 | 91.99 | 1,135,225 | +1.12(+1.23%) |
Nov 20, 2014 | 90.46 | 91.11 | 90.23 | 90.87 | 1,320,353 | -0.21(-0.23%) |
Nov 19, 2014 | 92.95 | 92.95 | 90.60 | 91.08 | 1,344,557 | -1.28(-1.39%) |
Nov 18, 2014 | 91.19 | 92.98 | 90.68 | 92.36 | 1,112,879 | +1.09(+1.19%) |
Nov 17, 2014 | 91.50 | 91.98 | 90.50 | 91.27 | 900,376 | +0.14(+0.15%) |
Nov 14, 2014 | 90.58 | 91.53 | 90.33 | 91.13 | 818,063 | +0.43(+0.47%) |
Nov 13, 2014 | 90.86 | 90.92 | 89.98 | 90.70 | 1,222,018 | +0.19(+0.21%) |
Nov 12, 2014 | 89.18 | 90.79 | 89.16 | 90.51 | 958,425 | +1.10(+1.23%) |
Nov 11, 2014 | 90.52 | 90.60 | 89.15 | 89.41 | 1,356,862 | -1.19(-1.31%) |
Nov 10, 2014 | 89.79 | 90.76 | 89.54 | 90.60 | 843,273 | +0.66(+0.73%) |
Nov 07, 2014 | 90.00 | 90.63 | 89.50 | 89.94 | 1,073,185 | -0.05(-0.06%) |
Nov 06, 2014 | 90.59 | 90.75 | 89.72 | 89.99 | 1,267,677 | -0.55(-0.61%) |
Nov 05, 2014 | 90.31 | 90.96 | 89.95 | 90.54 | 1,882,854 | +0.92(+1.03%) |
Nov 04, 2014 | 90.01 | 90.42 | 89.58 | 89.62 | 927,700 | -0.62(-0.69%) |
Nov 03, 2014 | 90.83 | 91.14 | 89.88 | 90.24 | 1,472,767 | -0.24(-0.27%) |
Oct 31, 2014 | 90.10 | 90.75 | 89.70 | 90.48 | 1,490,564 | +1.12(+1.25%) |
Oct 30, 2014 | 86.94 | 89.45 | 86.63 | 89.36 | 1,871,218 | +1.84(+2.10%) |
Oct 29, 2014 | 85.21 | 87.44 | 84.69 | 87.52 | 2,040,795 | +1.82(+2.12%) |
Oct 28, 2014 | 84.57 | 85.98 | 84.33 | 85.70 | 1,459,976 | +1.08(+1.28%) |
Oct 27, 2014 | 84.24 | 84.69 | 84.05 | 84.62 | 750,288 | +0.57(+0.68%) |
Oct 24, 2014 | 82.79 | 84.11 | 82.69 | 84.05 | 581,023 | +1.15(+1.39%) |
Oct 23, 2014 | 82.58 | 83.62 | 82.42 | 82.90 | 1,001,210 | +0.80(+0.97%) |
Oct 22, 2014 | 82.48 | 81.53 | 82.10 | 2,625,180 | +0.32(+0.39%) | |
Oct 21, 2014 | 80.65 | 82.00 | 80.60 | 81.78 | 883,638 | +1.50(+1.87%) |
Oct 20, 2014 | 79.23 | 80.29 | 78.96 | 80.28 | 1,264,231 | +0.73(+0.92%) |
Oct 17, 2014 | 76.92 | 79.63 | 76.85 | 79.55 | 2,161,576 | +3.13(+4.10%) |
Oct 16, 2014 | 75.31 | 77.25 | 75.31 | 76.42 | 1,445,566 | -0.18(-0.23%) |
Oct 15, 2014 | 76.67 | 76.99 | 73.96 | 76.60 | 2,569,553 | -0.92(-1.19%) |
Oct 14, 2014 | 78.05 | 78.65 | 77.20 | 77.52 | 1,467,254 | -0.26(-0.33%) |
Oct 13, 2014 | 79.39 | 79.67 | 77.75 | 77.78 | 1,377,317 | -1.40(-1.77%) |
Oct 10, 2014 | 80.87 | 81.38 | 79.14 | 79.18 | 945,848 | -1.70(-2.10%) |
Oct 09, 2014 | 83.47 | 83.55 | 80.88 | 80.88 | 1,063,942 | -2.79(-3.33%) |
Oct 08, 2014 | 81.70 | 83.70 | 81.24 | 83.67 | 1,086,793 | +2.22(+2.73%) |
Oct 07, 2014 | 82.18 | 82.67 | 81.39 | 81.45 | 1,120,805 | -1.11(-1.34%) |
Oct 06, 2014 | 83.42 | 84.00 | 82.22 | 82.56 | 1,359,826 | -0.34(-0.41%) |
Oct 03, 2014 | 83.73 | 84.49 | 82.44 | 82.90 | 2,915,012 | -0.35(-0.42%) |
Oct 02, 2014 | 82.55 | 83.53 | 81.99 | 83.25 | 1,575,011 | +0.54(+0.65%) |
Oct 01, 2014 | 84.33 | 84.44 | 82.47 | 82.71 | 1,517,121 | -1.74(-2.06%) |
Sep 30, 2014 | 85.06 | 85.10 | 84.31 | 84.45 | 1,001,236 | -0.36(-0.42%) |
Sep 29, 2014 | 84.15 | 84.93 | 83.74 | 84.81 | 590,664 | -0.12(-0.14%) |
Sep 26, 2014 | 84.32 | 85.07 | 83.99 | 84.93 | 575,070 | +0.83(+0.99%) |
Sep 25, 2014 | 84.84 | 85.18 | 83.98 | 84.10 | 937,577 | -1.17(-1.37%) |
Sep 24, 2014 | 84.64 | 85.38 | 84.40 | 85.27 | 721,002 | +0.62(+0.73%) |
Sep 23, 2014 | 85.26 | 85.75 | 84.65 | 84.65 | 746,400 | -0.67(-0.79%) |
Sep 22, 2014 | 86.00 | 86.00 | 85.13 | 85.32 | 714,025 | -0.81(-0.94%) |
Sep 19, 2014 | 87.15 | 87.28 | 85.89 | 86.13 | 1,121,705 | -0.43(-0.50%) |
Sep 18, 2014 | 86.49 | 86.94 | 85.97 | 86.56 | 1,525,886 | +0.38(+0.44%) |
Sep 17, 2014 | 86.06 | 86.69 | 85.81 | 86.18 | 844,933 | +0.12(+0.14%) |
Sep 16, 2014 | 85.40 | 86.31 | 84.91 | 86.06 | 632,549 | +0.55(+0.64%) |
Sep 15, 2014 | 85.78 | 85.85 | 85.11 | 85.51 | 706,616 | -0.41(-0.48%) |
Sep 12, 2014 | 85.41 | 86.10 | 85.33 | 85.92 | 3,043,313 | +0.36(+0.42%) |
Sep 11, 2014 | 85.10 | 85.86 | 84.70 | 85.56 | 1,365,108 | +0.31(+0.36%) |
Sep 10, 2014 | 84.26 | 85.59 | 83.90 | 85.25 | 2,087,485 | +1.06(+1.26%) |
Sep 09, 2014 | 84.78 | 85.18 | 83.96 | 84.19 | 1,554,489 | -1.01(-1.19%) |
Sep 08, 2014 | 84.55 | 85.23 | 84.31 | 85.20 | 1,772,401 | +0.65(+0.77%) |
Sep 05, 2014 | 83.86 | 84.63 | 83.74 | 84.55 | 1,179,223 | +0.69(+0.82%) |
Sep 04, 2014 | 82.83 | 84.00 | 82.62 | 83.86 | 1,500,943 | +1.36(+1.65%) |
Sep 03, 2014 | 82.43 | 83.11 | 82.15 | 82.50 | 1,411,653 | +0.55(+0.67%) |