Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 87.95 | 89.00 | 87.86 | 87.96 | 566,980 | -0.32(-0.36%) |
Nov 26, 2014 | 87.23 | 88.28 | 88.28 | 88.28 | 2,089,100 | +1.37(+1.58%) |
Nov 25, 2014 | 84.92 | 87.24 | 84.92 | 86.91 | 1,551,636 | +1.95(+2.30%) |
Nov 24, 2014 | 85.28 | 85.44 | 84.43 | 84.96 | 977,916 | -0.30(-0.35%) |
Nov 21, 2014 | 84.45 | 86.00 | 84.01 | 85.26 | 1,964,687 | +2.33(+2.81%) |
Nov 20, 2014 | 83.33 | 83.72 | 82.81 | 82.93 | 2,313,048 | -0.96(-1.14%) |
Nov 19, 2014 | 86.16 | 86.18 | 83.50 | 83.89 | 1,684,764 | -2.40(-2.78%) |
Nov 18, 2014 | 86.64 | 87.79 | 86.15 | 86.29 | 1,791,614 | -0.35(-0.40%) |
Nov 17, 2014 | 86.03 | 86.97 | 85.95 | 86.64 | 1,516,588 | +0.31(+0.36%) |
Nov 14, 2014 | 85.50 | 87.28 | 85.50 | 86.33 | 1,636,237 | +0.75(+0.88%) |
Nov 13, 2014 | 86.81 | 86.99 | 85.47 | 85.58 | 979,652 | -0.92(-1.06%) |
Nov 12, 2014 | 84.25 | 87.00 | 84.01 | 86.50 | 2,376,936 | +2.17(+2.57%) |
Nov 11, 2014 | 84.33 | 84.70 | 83.37 | 84.33 | 1,042,011 | +0.00(+0.00%) |
Nov 10, 2014 | 83.14 | 84.58 | 82.11 | 84.33 | 2,372,813 | +1.19(+1.43%) |
Nov 07, 2014 | 83.50 | 83.91 | 83.06 | 83.14 | 2,221,617 | -0.43(-0.51%) |
Nov 06, 2014 | 83.83 | 84.65 | 83.26 | 83.57 | 1,257,753 | -0.14(-0.17%) |
Nov 05, 2014 | 84.10 | 84.10 | 83.11 | 83.71 | 2,429,719 | +0.17(+0.20%) |
Nov 04, 2014 | 83.82 | 84.42 | 83.38 | 83.54 | 1,486,455 | -0.73(-0.87%) |
Nov 03, 2014 | 83.57 | 85.12 | 83.57 | 84.27 | 2,364,488 | +0.70(+0.84%) |
Oct 31, 2014 | 84.31 | 84.77 | 83.30 | 83.57 | 1,915,037 | -0.10(-0.12%) |
Oct 30, 2014 | 83.70 | 84.30 | 83.32 | 83.67 | 1,900,664 | -0.14(-0.17%) |
Oct 29, 2014 | 85.29 | 85.76 | 83.55 | 83.81 | 1,666,267 | -1.59(-1.86%) |
Oct 28, 2014 | 84.09 | 85.94 | 83.88 | 85.40 | 1,767,625 | +1.44(+1.72%) |
Oct 27, 2014 | 83.40 | 83.84 | 83.84 | 83.96 | 1,870,257 | +0.12(+0.14%) |
Oct 24, 2014 | 82.63 | 83.95 | 82.47 | 83.84 | 2,138,335 | +1.31(+1.59%) |
Oct 23, 2014 | 82.06 | 83.20 | 81.38 | 82.53 | 3,831,161 | +0.58(+0.71%) |
Oct 22, 2014 | 80.04 | 84.91 | 80.00 | 81.95 | 10,153,699 | -6.24(-7.08%) |
Oct 21, 2014 | 88.69 | 88.75 | 87.20 | 88.19 | 4,501,303 | +0.53(+0.60%) |
Oct 20, 2014 | 88.32 | 89.04 | 86.61 | 87.66 | 2,864,528 | -1.69(-1.89%) |
Oct 17, 2014 | 89.79 | 90.66 | 88.75 | 89.35 | 1,371,867 | +0.75(+0.85%) |
Oct 16, 2014 | 88.15 | 89.87 | 87.68 | 88.60 | 1,723,273 | -0.97(-1.08%) |
Oct 15, 2014 | 87.69 | 90.29 | 87.06 | 89.57 | 2,518,490 | +0.14(+0.16%) |
Oct 14, 2014 | 90.77 | 91.77 | 89.10 | 89.43 | 1,255,367 | -1.05(-1.16%) |
Oct 13, 2014 | 90.28 | 91.89 | 89.53 | 90.48 | 2,151,897 | +0.00(+0.00%) |
Oct 10, 2014 | 92.28 | 92.97 | 90.44 | 90.48 | 1,407,728 | -2.26(-2.44%) |
Oct 09, 2014 | 92.66 | 93.60 | 92.01 | 92.74 | 1,871,299 | -0.24(-0.26%) |
Oct 08, 2014 | 91.38 | 93.02 | 90.52 | 92.98 | 1,120,117 | +1.56(+1.71%) |
Oct 07, 2014 | 93.20 | 93.20 | 91.38 | 91.42 | 1,463,581 | -1.75(-1.88%) |
Oct 06, 2014 | 94.33 | 94.66 | 92.81 | 93.17 | 854,868 | -0.88(-0.94%) |
Oct 03, 2014 | 94.36 | 95.00 | 93.97 | 94.05 | 761,543 | -0.10(-0.11%) |
Oct 02, 2014 | 93.41 | 94.84 | 92.51 | 94.15 | 992,130 | +0.81(+0.87%) |
Oct 01, 2014 | 93.77 | 94.23 | 92.42 | 93.34 | 1,454,257 | -0.50(-0.53%) |
Sep 30, 2014 | 93.88 | 94.46 | 92.56 | 93.84 | 1,516,590 | -0.26(-0.28%) |
Sep 29, 2014 | 92.68 | 94.60 | 92.50 | 94.10 | 1,009,973 | -0.05(-0.05%) |
Sep 26, 2014 | 92.98 | 94.36 | 92.25 | 94.15 | 1,398,368 | +1.42(+1.53%) |
Sep 25, 2014 | 95.11 | 95.55 | 92.63 | 92.73 | 1,508,666 | -2.69(-2.82%) |
Sep 24, 2014 | 95.44 | 95.85 | 94.47 | 95.42 | 910,455 | -0.18(-0.19%) |
Sep 23, 2014 | 96.21 | 97.00 | 95.60 | 95.60 | 1,496,309 | -0.56(-0.58%) |
Sep 22, 2014 | 94.42 | 98.20 | 93.14 | 96.16 | 4,103,616 | +2.02(+2.15%) |
Sep 19, 2014 | 96.10 | 97.35 | 94.10 | 94.14 | 2,259,199 | -2.20(-2.28%) |
Sep 18, 2014 | 94.74 | 96.62 | 94.70 | 96.34 | 1,433,628 | +1.84(+1.95%) |
Sep 17, 2014 | 94.67 | 96.01 | 94.18 | 94.50 | 846,247 | -0.64(-0.67%) |
Sep 16, 2014 | 93.75 | 95.80 | 93.65 | 95.14 | 1,155,657 | +1.00(+1.06%) |
Sep 15, 2014 | 95.69 | 95.80 | 93.27 | 94.14 | 2,725,374 | -1.61(-1.68%) |
Sep 12, 2014 | 96.59 | 96.91 | 95.34 | 95.75 | 2,752,504 | -0.95(-0.98%) |
Sep 11, 2014 | 97.72 | 98.00 | 96.09 | 96.70 | 3,376,865 | -0.68(-0.70%) |
Sep 10, 2014 | 95.60 | 97.64 | 95.59 | 97.38 | 1,499,561 | +1.89(+1.98%) |
Sep 09, 2014 | 94.35 | 95.95 | 94.25 | 95.49 | 1,447,488 | +0.90(+0.95%) |
Sep 08, 2014 | 95.45 | 96.04 | 94.07 | 94.59 | 1,721,222 | -0.81(-0.85%) |
Sep 05, 2014 | 96.70 | 96.82 | 95.08 | 95.40 | 1,648,653 | -0.86(-0.89%) |
Sep 04, 2014 | 98.35 | 98.35 | 95.79 | 96.26 | 1,454,949 | -1.73(-1.77%) |
Sep 03, 2014 | 98.72 | 99.71 | 97.86 | 97.99 | 778,090 | -0.99(-1.00%) |