Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 99.65 | 100.61 | 99.19 | 99.54 | 1,509,322 | +0.01(+0.01%) |
Nov 26, 2014 | 98.22 | 99.53 | 99.53 | 99.53 | 2,517,578 | +1.38(+1.40%) |
Nov 25, 2014 | 98.73 | 98.75 | 97.32 | 98.15 | 2,721,924 | -0.16(-0.16%) |
Nov 24, 2014 | 96.70 | 98.31 | 96.70 | 98.31 | 3,487,127 | +1.68(+1.74%) |
Nov 21, 2014 | 97.28 | 97.85 | 96.39 | 96.63 | 3,901,339 | +0.32(+0.34%) |
Nov 20, 2014 | 95.87 | 96.87 | 95.54 | 96.30 | 2,168,414 | -0.06(-0.06%) |
Nov 19, 2014 | 96.38 | 97.22 | 95.76 | 96.36 | 2,836,049 | -0.34(-0.35%) |
Nov 18, 2014 | 95.02 | 96.81 | 94.85 | 96.71 | 4,096,227 | +2.10(+2.22%) |
Nov 17, 2014 | 94.36 | 95.83 | 94.27 | 94.61 | 5,328,504 | +0.22(+0.23%) |
Nov 14, 2014 | 96.30 | 96.33 | 93.71 | 94.39 | 5,850,768 | -1.87(-1.95%) |
Nov 13, 2014 | 97.28 | 97.70 | 95.90 | 96.26 | 4,041,217 | -0.85(-0.88%) |
Nov 12, 2014 | 96.65 | 97.19 | 96.10 | 97.11 | 2,638,511 | +0.08(+0.08%) |
Nov 11, 2014 | 96.89 | 97.52 | 96.23 | 97.03 | 3,306,387 | +0.34(+0.36%) |
Nov 10, 2014 | 95.69 | 96.71 | 95.07 | 96.69 | 3,961,052 | +1.66(+1.74%) |
Nov 07, 2014 | 95.95 | 96.18 | 93.91 | 95.03 | 3,985,202 | -1.04(-1.08%) |
Nov 06, 2014 | 94.92 | 96.15 | 94.71 | 96.07 | 3,930,918 | +1.45(+1.53%) |
Nov 05, 2014 | 97.09 | 97.09 | 94.24 | 94.63 | 4,237,231 | -1.45(-1.51%) |
Nov 04, 2014 | 96.34 | 96.97 | 95.51 | 96.08 | 3,785,972 | -0.97(-1.00%) |
Nov 03, 2014 | 97.36 | 97.92 | 96.56 | 97.05 | 4,592,272 | -0.10(-0.10%) |
Oct 31, 2014 | 98.66 | 99.24 | 96.72 | 97.15 | 5,423,446 | -0.03(-0.03%) |
Oct 30, 2014 | 94.93 | 97.35 | 94.93 | 97.18 | 3,813,578 | +1.99(+2.09%) |
Oct 29, 2014 | 95.97 | 96.23 | 94.30 | 95.19 | 5,906,096 | -1.09(-1.13%) |
Oct 28, 2014 | 95.96 | 96.51 | 95.48 | 96.28 | 4,914,850 | +1.15(+1.21%) |
Oct 27, 2014 | 94.56 | 95.13 | 94.58 | 95.13 | 3,960,362 | +0.55(+0.58%) |
Oct 24, 2014 | 92.96 | 94.62 | 92.62 | 94.58 | 4,342,981 | +1.69(+1.82%) |
Oct 23, 2014 | 91.02 | 93.42 | 91.02 | 92.90 | 5,854,646 | +2.42(+2.67%) |
Oct 22, 2014 | 90.37 | 91.32 | 89.58 | 90.48 | 4,308,793 | -0.66(-0.73%) |
Oct 21, 2014 | 89.29 | 91.24 | 89.13 | 91.14 | 5,245,966 | +2.84(+3.22%) |
Oct 20, 2014 | 86.80 | 88.49 | 86.80 | 88.30 | 3,562,343 | +1.38(+1.59%) |
Oct 17, 2014 | 87.43 | 87.79 | 86.18 | 86.92 | 5,201,190 | +1.44(+1.68%) |
Oct 16, 2014 | 82.38 | 86.52 | 82.33 | 85.48 | 10,010,369 | +1.48(+1.76%) |
Oct 15, 2014 | 82.29 | 84.44 | 81.18 | 84.00 | 8,245,295 | +0.39(+0.47%) |
Oct 14, 2014 | 84.66 | 85.51 | 82.43 | 83.61 | 8,737,811 | -0.61(-0.72%) |
Oct 13, 2014 | 86.14 | 86.61 | 83.67 | 84.22 | 8,650,159 | -1.71(-1.99%) |
Oct 10, 2014 | 87.22 | 88.84 | 85.84 | 85.93 | 5,831,424 | -1.84(-2.09%) |
Oct 09, 2014 | 89.49 | 89.69 | 87.35 | 87.76 | 7,046,215 | -2.02(-2.25%) |
Oct 08, 2014 | 87.28 | 89.97 | 86.64 | 89.79 | 6,121,996 | +2.46(+2.82%) |
Oct 07, 2014 | 88.60 | 88.68 | 87.14 | 87.33 | 4,421,913 | -1.67(-1.88%) |
Oct 06, 2014 | 90.50 | 90.87 | 88.67 | 89.00 | 3,549,645 | -1.18(-1.31%) |
Oct 03, 2014 | 89.07 | 90.37 | 88.61 | 90.18 | 3,508,630 | +2.21(+2.51%) |
Oct 02, 2014 | 88.08 | 88.68 | 86.68 | 87.97 | 4,866,363 | -0.28(-0.31%) |
Oct 01, 2014 | 89.24 | 89.63 | 87.64 | 88.25 | 6,232,463 | -1.38(-1.53%) |
Sep 30, 2014 | 90.57 | 90.58 | 89.16 | 89.62 | 3,792,958 | -0.80(-0.88%) |
Sep 29, 2014 | 89.36 | 91.03 | 89.29 | 90.42 | 2,541,740 | -0.11(-0.13%) |
Sep 26, 2014 | 90.07 | 90.61 | 89.42 | 90.53 | 3,675,533 | +0.80(+0.89%) |
Sep 25, 2014 | 91.33 | 91.73 | 89.32 | 89.74 | 4,502,713 | -1.74(-1.90%) |
Sep 24, 2014 | 89.37 | 91.56 | 89.32 | 91.48 | 3,195,850 | +2.50(+2.80%) |
Sep 23, 2014 | 88.58 | 89.78 | 88.53 | 88.98 | 3,056,360 | -0.29(-0.32%) |
Sep 22, 2014 | 90.14 | 90.14 | 88.47 | 89.27 | 3,283,348 | -0.88(-0.97%) |
Sep 19, 2014 | 90.46 | 90.80 | 89.45 | 90.15 | 2,512,058 | +0.05(+0.06%) |
Sep 18, 2014 | 89.74 | 90.10 | 89.28 | 90.10 | 1,371,265 | +0.68(+0.77%) |
Sep 17, 2014 | 89.09 | 89.88 | 88.58 | 89.41 | 3,876,762 | +0.71(+0.80%) |
Sep 16, 2014 | 86.71 | 88.91 | 86.49 | 88.70 | 4,068,875 | +1.55(+1.78%) |
Sep 15, 2014 | 87.82 | 88.10 | 86.35 | 87.15 | 3,641,451 | -1.14(-1.29%) |
Sep 12, 2014 | 89.34 | 89.58 | 87.86 | 88.29 | 2,544,763 | -1.24(-1.38%) |
Sep 11, 2014 | 89.57 | 89.95 | 88.57 | 89.53 | 2,048,993 | -0.35(-0.39%) |
Sep 10, 2014 | 88.30 | 89.95 | 88.27 | 89.88 | 2,314,737 | +1.61(+1.83%) |
Sep 09, 2014 | 89.28 | 89.32 | 87.97 | 88.26 | 2,310,029 | -1.17(-1.31%) |
Sep 08, 2014 | 88.30 | 89.49 | 88.30 | 89.44 | 1,939,390 | +0.81(+0.91%) |
Sep 05, 2014 | 88.60 | 88.81 | 86.98 | 88.63 | 4,032,946 | -0.10(-0.12%) |
Sep 04, 2014 | 90.24 | 90.40 | 88.51 | 88.74 | 3,730,635 | -1.49(-1.65%) |
Sep 03, 2014 | 90.76 | 91.02 | 89.94 | 90.22 | 1,744,954 | -0.20(-0.22%) |