Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 91.64 | 92.66 | 91.43 | 92.22 | 706,114 | +0.58(+0.63%) |
Nov 26, 2014 | 91.58 | 91.64 | 91.64 | 91.64 | 2,330,100 | +0.73(+0.80%) |
Nov 25, 2014 | 88.00 | 90.91 | 88.00 | 90.91 | 2,972,754 | +0.57(+0.63%) |
Nov 24, 2014 | 87.40 | 90.81 | 87.27 | 90.34 | 1,562,163 | +3.32(+3.82%) |
Nov 21, 2014 | 87.76 | 87.76 | 86.30 | 87.02 | 1,411,287 | -0.10(-0.11%) |
Nov 20, 2014 | 85.33 | 87.36 | 84.37 | 87.12 | 1,974,707 | +1.14(+1.33%) |
Nov 19, 2014 | 87.56 | 88.00 | 83.57 | 85.98 | 3,612,954 | -2.82(-3.18%) |
Nov 18, 2014 | 88.43 | 89.70 | 88.05 | 88.80 | 1,404,277 | +0.37(+0.42%) |
Nov 17, 2014 | 87.92 | 89.23 | 87.63 | 88.43 | 1,080,887 | +0.32(+0.36%) |
Nov 14, 2014 | 86.90 | 88.11 | 85.53 | 88.11 | 2,029,131 | +1.15(+1.32%) |
Nov 13, 2014 | 86.38 | 88.35 | 85.50 | 86.96 | 4,123,953 | -6.03(-6.48%) |
Nov 12, 2014 | 93.48 | 93.69 | 92.60 | 92.99 | 593,876 | -0.72(-0.77%) |
Nov 11, 2014 | 93.35 | 94.30 | 92.19 | 93.71 | 935,096 | +0.48(+0.51%) |
Nov 10, 2014 | 91.00 | 93.32 | 90.80 | 93.23 | 814,918 | +2.17(+2.38%) |
Nov 07, 2014 | 94.63 | 94.74 | 90.88 | 91.06 | 1,929,193 | -3.49(-3.69%) |
Nov 06, 2014 | 93.48 | 95.01 | 93.26 | 94.55 | 811,524 | +1.05(+1.12%) |
Nov 05, 2014 | 94.50 | 95.74 | 93.14 | 93.50 | 1,110,836 | -0.59(-0.63%) |
Nov 04, 2014 | 93.38 | 94.22 | 93.09 | 94.09 | 1,513,908 | +0.66(+0.71%) |
Nov 03, 2014 | 92.34 | 93.48 | 91.71 | 93.43 | 872,443 | +1.25(+1.36%) |
Oct 31, 2014 | 93.95 | 94.32 | 91.55 | 92.18 | 1,144,469 | -0.65(-0.70%) |
Oct 30, 2014 | 92.86 | 93.68 | 91.82 | 92.83 | 759,319 | -0.18(-0.19%) |
Oct 29, 2014 | 93.74 | 93.78 | 92.35 | 93.01 | 996,870 | -0.73(-0.78%) |
Oct 28, 2014 | 91.29 | 93.94 | 91.28 | 93.74 | 1,424,994 | +2.81(+3.09%) |
Oct 27, 2014 | 90.97 | 90.97 | 89.93 | 90.93 | 962,800 | -0.04(-0.04%) |
Oct 24, 2014 | 89.25 | 91.10 | 88.54 | 90.97 | 744,321 | +1.72(+1.93%) |
Oct 23, 2014 | 88.70 | 90.78 | 88.14 | 89.25 | 1,314,739 | +2.15(+2.47%) |
Oct 22, 2014 | 89.47 | 90.10 | 86.68 | 87.10 | 1,779,445 | -2.20(-2.46%) |
Oct 21, 2014 | 87.86 | 89.49 | 87.58 | 89.30 | 1,376,131 | +2.15(+2.47%) |
Oct 20, 2014 | 86.60 | 86.60 | 85.55 | 87.15 | 1,581,761 | +0.55(+0.64%) |
Oct 17, 2014 | 83.94 | 87.66 | 83.50 | 86.60 | 2,731,905 | +3.41(+4.10%) |
Oct 16, 2014 | 81.77 | 84.55 | 81.77 | 83.19 | 2,325,417 | -1.14(-1.35%) |
Oct 15, 2014 | 84.05 | 85.20 | 81.50 | 84.33 | 3,925,848 | -1.66(-1.93%) |
Oct 14, 2014 | 88.89 | 89.21 | 85.47 | 85.99 | 2,741,010 | -0.11(-0.13%) |
Oct 13, 2014 | 87.98 | 88.31 | 83.88 | 86.10 | 3,035,161 | -1.87(-2.13%) |
Oct 10, 2014 | 89.88 | 91.48 | 87.78 | 87.97 | 2,025,232 | -2.53(-2.80%) |
Oct 09, 2014 | 92.82 | 93.31 | 90.31 | 90.50 | 1,466,650 | -2.01(-2.17%) |
Oct 08, 2014 | 91.18 | 92.55 | 90.21 | 92.51 | 1,614,853 | +1.19(+1.30%) |
Oct 07, 2014 | 92.90 | 93.34 | 91.21 | 91.32 | 1,978,933 | -1.97(-2.11%) |
Oct 06, 2014 | 93.28 | 94.01 | 92.52 | 93.29 | 2,299,062 | +0.36(+0.39%) |
Oct 03, 2014 | 91.48 | 93.07 | 90.70 | 92.93 | 3,184,802 | +2.01(+2.21%) |
Oct 02, 2014 | 89.22 | 91.05 | 88.71 | 90.92 | 2,807,320 | +1.86(+2.09%) |
Oct 01, 2014 | 90.15 | 90.45 | 88.61 | 89.06 | 2,000,384 | -1.09(-1.21%) |
Sep 30, 2014 | 89.93 | 91.38 | 88.80 | 90.15 | 2,520,521 | +0.23(+0.26%) |
Sep 29, 2014 | 89.10 | 91.31 | 89.09 | 89.92 | 2,149,974 | -0.08(-0.09%) |
Sep 26, 2014 | 88.80 | 90.50 | 88.48 | 90.00 | 1,648,303 | +1.53(+1.73%) |
Sep 25, 2014 | 89.10 | 89.42 | 87.83 | 88.47 | 1,204,079 | -0.72(-0.81%) |
Sep 24, 2014 | 88.83 | 89.67 | 88.25 | 89.19 | 1,948,994 | +0.61(+0.69%) |
Sep 23, 2014 | 88.57 | 89.19 | 88.00 | 88.58 | 977,903 | -0.37(-0.42%) |
Sep 22, 2014 | 88.28 | 89.42 | 87.77 | 88.95 | 1,657,003 | +0.13(+0.15%) |
Sep 19, 2014 | 88.54 | 89.53 | 88.24 | 88.82 | 3,942,880 | +1.12(+1.28%) |
Sep 18, 2014 | 87.41 | 87.91 | 87.24 | 87.70 | 885,599 | +0.33(+0.38%) |
Sep 17, 2014 | 86.85 | 87.76 | 86.38 | 87.37 | 1,094,403 | +0.48(+0.55%) |
Sep 16, 2014 | 85.50 | 87.09 | 84.91 | 86.89 | 1,691,285 | +1.11(+1.29%) |
Sep 15, 2014 | 86.09 | 86.20 | 85.24 | 85.78 | 1,684,300 | -0.47(-0.54%) |
Sep 12, 2014 | 86.32 | 86.83 | 85.12 | 86.25 | 1,912,093 | -0.59(-0.68%) |
Sep 11, 2014 | 85.62 | 87.00 | 84.88 | 86.84 | 1,740,698 | +0.91(+1.06%) |
Sep 10, 2014 | 84.37 | 86.22 | 84.00 | 85.93 | 1,635,145 | +1.99(+2.37%) |
Sep 09, 2014 | 85.24 | 85.84 | 83.88 | 83.94 | 2,057,008 | -1.39(-1.63%) |
Sep 08, 2014 | 84.54 | 85.71 | 84.32 | 85.33 | 1,537,783 | +0.82(+0.97%) |
Sep 05, 2014 | 84.88 | 84.21 | 82.61 | 84.51 | 2,595,530 | +0.30(+0.36%) |
Sep 04, 2014 | 86.71 | 87.15 | 84.00 | 84.21 | 3,685,798 | -1.13(-1.32%) |
Sep 03, 2014 | 83.07 | 85.55 | 83.06 | 85.34 | 4,376,106 | +3.04(+3.69%) |