Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 101.15 | 103.36 | 100.25 | 100.55 | 211,430 | -0.18(-0.18%) |
Nov 26, 2014 | 97.55 | 100.73 | 100.73 | 100.73 | 335,100 | +3.52(+3.62%) |
Nov 25, 2014 | 96.18 | 97.85 | 94.55 | 97.21 | 510,586 | +1.03(+1.07%) |
Nov 24, 2014 | 92.17 | 97.00 | 92.17 | 96.18 | 950,123 | +4.46(+4.86%) |
Nov 21, 2014 | 91.31 | 93.00 | 90.06 | 91.72 | 434,542 | +1.98(+2.21%) |
Nov 20, 2014 | 88.78 | 90.39 | 87.88 | 89.74 | 359,480 | +0.17(+0.19%) |
Nov 19, 2014 | 89.45 | 92.07 | 88.00 | 89.57 | 545,939 | -0.38(-0.42%) |
Nov 18, 2014 | 90.50 | 92.86 | 89.42 | 89.95 | 647,619 | +0.97(+1.09%) |
Nov 17, 2014 | 89.98 | 93.99 | 88.49 | 88.98 | 670,312 | -1.14(-1.26%) |
Nov 14, 2014 | 99.54 | 100.00 | 89.88 | 90.12 | 909,290 | -9.21(-9.27%) |
Nov 13, 2014 | 100.38 | 102.76 | 99.12 | 99.33 | 530,036 | -0.52(-0.52%) |
Nov 12, 2014 | 97.82 | 100.59 | 97.01 | 99.85 | 386,400 | +1.38(+1.40%) |
Nov 11, 2014 | 99.72 | 100.92 | 97.55 | 98.47 | 465,874 | -0.71(-0.72%) |
Nov 10, 2014 | 96.27 | 99.87 | 95.84 | 99.18 | 714,966 | +3.34(+3.48%) |
Nov 07, 2014 | 92.36 | 97.19 | 91.60 | 95.84 | 847,214 | +2.93(+3.15%) |
Nov 06, 2014 | 89.03 | 93.74 | 86.75 | 92.91 | 933,724 | +4.90(+5.57%) |
Nov 05, 2014 | 89.99 | 91.00 | 87.88 | 88.01 | 539,079 | -1.98(-2.20%) |
Nov 04, 2014 | 91.68 | 93.13 | 89.09 | 89.99 | 800,748 | -2.57(-2.78%) |
Nov 03, 2014 | 92.00 | 94.00 | 91.51 | 92.56 | 559,902 | -0.18(-0.19%) |
Oct 31, 2014 | 95.80 | 99.24 | 91.76 | 92.74 | 913,687 | -1.98(-2.09%) |
Oct 30, 2014 | 90.96 | 94.92 | 90.43 | 94.72 | 466,563 | +3.19(+3.49%) |
Oct 29, 2014 | 93.61 | 94.14 | 91.10 | 91.53 | 759,131 | -2.72(-2.89%) |
Oct 28, 2014 | 93.50 | 97.37 | 93.24 | 94.25 | 855,794 | +1.34(+1.44%) |
Oct 27, 2014 | 93.49 | 93.84 | 93.84 | 92.91 | 659,451 | -0.93(-0.99%) |
Oct 24, 2014 | 90.90 | 94.99 | 90.90 | 93.84 | 739,201 | +2.03(+2.21%) |
Oct 23, 2014 | 89.72 | 92.29 | 88.62 | 91.81 | 623,760 | +3.05(+3.44%) |
Oct 22, 2014 | 89.00 | 90.63 | 87.05 | 88.76 | 555,501 | -0.16(-0.18%) |
Oct 21, 2014 | 88.88 | 89.90 | 87.67 | 88.92 | 522,079 | +0.93(+1.06%) |
Oct 20, 2014 | 86.19 | 87.96 | 86.19 | 87.99 | 620,189 | +1.81(+2.10%) |
Oct 17, 2014 | 85.50 | 88.00 | 84.60 | 86.18 | 1,458,014 | +1.24(+1.46%) |
Oct 16, 2014 | 85.15 | 86.98 | 82.00 | 84.94 | 871,958 | +0.55(+0.65%) |
Oct 15, 2014 | 82.00 | 85.96 | 80.25 | 84.39 | 1,452,950 | +1.44(+1.74%) |
Oct 14, 2014 | 86.27 | 89.54 | 82.58 | 82.95 | 1,330,488 | -3.73(-4.30%) |
Oct 13, 2014 | 81.51 | 89.24 | 80.41 | 86.68 | 3,665,246 | +13.83(+18.98%) |
Oct 10, 2014 | 75.80 | 77.44 | 72.80 | 72.85 | 687,260 | -3.73(-4.87%) |
Oct 09, 2014 | 80.26 | 80.49 | 75.08 | 76.58 | 561,685 | -3.00(-3.77%) |
Oct 08, 2014 | 78.13 | 79.65 | 75.77 | 79.58 | 808,354 | +0.71(+0.90%) |
Oct 07, 2014 | 79.72 | 79.72 | 77.25 | 78.87 | 1,026,336 | -1.63(-2.02%) |
Oct 06, 2014 | 78.36 | 80.74 | 78.24 | 80.50 | 963,760 | +2.26(+2.89%) |
Oct 03, 2014 | 77.56 | 78.48 | 75.91 | 78.24 | 709,230 | +2.16(+2.84%) |
Oct 02, 2014 | 77.13 | 78.24 | 73.93 | 76.08 | 852,789 | -0.94(-1.22%) |
Oct 01, 2014 | 78.43 | 78.86 | 74.74 | 77.02 | 892,436 | -1.08(-1.38%) |
Sep 30, 2014 | 78.20 | 79.76 | 77.13 | 78.10 | 666,153 | -0.50(-0.64%) |
Sep 29, 2014 | 77.64 | 79.70 | 76.90 | 78.60 | 549,674 | -0.20(-0.25%) |
Sep 26, 2014 | 78.00 | 79.00 | 75.61 | 78.80 | 573,044 | +1.30(+1.68%) |
Sep 25, 2014 | 78.60 | 79.68 | 75.48 | 77.50 | 599,967 | -1.52(-1.92%) |
Sep 24, 2014 | 77.56 | 79.88 | 76.97 | 79.02 | 539,768 | +2.11(+2.74%) |
Sep 23, 2014 | 76.52 | 78.38 | 76.40 | 76.91 | 537,631 | -0.49(-0.63%) |
Sep 22, 2014 | 77.89 | 78.41 | 76.49 | 77.40 | 695,368 | -0.37(-0.48%) |
Sep 19, 2014 | 78.78 | 78.87 | 75.91 | 77.77 | 949,783 | -0.41(-0.52%) |
Sep 18, 2014 | 79.22 | 79.75 | 77.59 | 78.18 | 918,805 | +0.49(+0.63%) |
Sep 17, 2014 | 74.08 | 78.25 | 74.04 | 77.69 | 964,637 | +4.23(+5.76%) |
Sep 16, 2014 | 71.80 | 73.65 | 70.55 | 73.46 | 717,798 | +1.51(+2.10%) |
Sep 15, 2014 | 72.86 | 73.02 | 70.00 | 71.95 | 856,469 | -0.60(-0.83%) |
Sep 12, 2014 | 70.00 | 74.62 | 70.00 | 72.55 | 902,790 | +2.18(+3.10%) |
Sep 11, 2014 | 69.07 | 70.52 | 68.43 | 70.37 | 489,311 | +0.87(+1.25%) |
Sep 10, 2014 | 66.09 | 70.68 | 65.78 | 69.50 | 787,857 | +3.65(+5.54%) |
Sep 09, 2014 | 67.57 | 67.92 | 65.58 | 65.85 | 546,615 | -1.94(-2.86%) |
Sep 08, 2014 | 65.44 | 67.86 | 65.43 | 67.79 | 402,142 | +2.46(+3.77%) |
Sep 05, 2014 | 65.93 | 66.36 | 63.48 | 65.33 | 602,567 | -0.64(-0.97%) |
Sep 04, 2014 | 67.73 | 68.41 | 65.56 | 65.97 | 350,567 | -1.46(-2.17%) |
Sep 03, 2014 | 68.89 | 69.60 | 67.00 | 67.43 | 329,263 | -1.04(-1.52%) |