Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 92.99 | 93.99 | 92.84 | 92.97 | 125,088 | -0.40(-0.43%) |
Nov 26, 2014 | 93.76 | 93.37 | 93.37 | 93.37 | 128,228 | -0.59(-0.63%) |
Nov 25, 2014 | 93.63 | 94.23 | 93.37 | 93.96 | 157,992 | +0.40(+0.43%) |
Nov 24, 2014 | 91.77 | 93.60 | 91.77 | 93.56 | 181,713 | +1.79(+1.95%) |
Nov 21, 2014 | 93.16 | 93.29 | 91.60 | 91.77 | 255,310 | -0.41(-0.44%) |
Nov 20, 2014 | 91.98 | 92.65 | 91.83 | 92.18 | 226,729 | -0.54(-0.59%) |
Nov 19, 2014 | 92.10 | 92.78 | 91.51 | 92.73 | 181,361 | +0.33(+0.36%) |
Nov 18, 2014 | 92.24 | 92.66 | 91.94 | 92.39 | 352,290 | +0.54(+0.59%) |
Nov 17, 2014 | 91.53 | 92.02 | 91.36 | 91.85 | 217,603 | +0.17(+0.19%) |
Nov 14, 2014 | 91.45 | 92.33 | 91.17 | 91.68 | 268,888 | +0.02(+0.02%) |
Nov 13, 2014 | 92.05 | 92.56 | 91.46 | 91.66 | 321,270 | -0.45(-0.49%) |
Nov 12, 2014 | 91.93 | 92.29 | 91.47 | 92.11 | 221,677 | +0.07(+0.07%) |
Nov 11, 2014 | 93.37 | 93.83 | 91.02 | 92.05 | 407,164 | -1.09(-1.17%) |
Nov 10, 2014 | 91.10 | 93.22 | 90.82 | 93.13 | 479,971 | +2.32(+2.56%) |
Nov 07, 2014 | 90.11 | 90.97 | 89.68 | 90.81 | 642,370 | +0.77(+0.86%) |
Nov 06, 2014 | 85.60 | 90.06 | 85.01 | 90.04 | 383,501 | +0.82(+0.91%) |
Nov 05, 2014 | 89.90 | 90.34 | 88.93 | 89.22 | 328,775 | -0.45(-0.50%) |
Nov 04, 2014 | 89.43 | 89.96 | 89.04 | 89.67 | 423,850 | +0.21(+0.24%) |
Nov 03, 2014 | 89.55 | 90.38 | 88.74 | 89.46 | 262,557 | -0.49(-0.55%) |
Oct 31, 2014 | 89.26 | 90.11 | 88.94 | 89.95 | 296,016 | +1.62(+1.83%) |
Oct 30, 2014 | 88.02 | 88.38 | 87.28 | 88.34 | 277,188 | +0.52(+0.59%) |
Oct 29, 2014 | 86.70 | 87.93 | 86.53 | 87.82 | 350,776 | +1.10(+1.26%) |
Oct 28, 2014 | 84.36 | 86.73 | 84.30 | 86.72 | 302,449 | +2.64(+3.14%) |
Oct 27, 2014 | 82.88 | 84.13 | 83.01 | 84.08 | 389,775 | +1.07(+1.29%) |
Oct 24, 2014 | 83.07 | 83.27 | 82.49 | 83.01 | 298,557 | -0.07(-0.08%) |
Oct 23, 2014 | 82.82 | 84.05 | 82.82 | 83.08 | 220,085 | +1.28(+1.56%) |
Oct 22, 2014 | 82.46 | 83.63 | 81.71 | 81.80 | 216,312 | -0.52(-0.63%) |
Oct 21, 2014 | 79.29 | 82.35 | 79.29 | 82.32 | 303,432 | +3.12(+3.94%) |
Oct 20, 2014 | 79.72 | 79.75 | 78.69 | 79.20 | 447,515 | -0.99(-1.24%) |
Oct 17, 2014 | 79.78 | 80.44 | 79.33 | 80.20 | 549,873 | +1.54(+1.96%) |
Oct 16, 2014 | 77.78 | 79.39 | 77.44 | 78.66 | 520,187 | -0.66(-0.84%) |
Oct 15, 2014 | 78.42 | 79.97 | 76.89 | 79.32 | 500,783 | -0.51(-0.64%) |
Oct 14, 2014 | 78.89 | 80.66 | 78.55 | 79.83 | 381,766 | +1.31(+1.67%) |
Oct 13, 2014 | 80.95 | 81.71 | 78.45 | 78.52 | 495,999 | -2.49(-3.07%) |
Oct 10, 2014 | 82.87 | 83.38 | 80.98 | 81.01 | 480,584 | -2.22(-2.67%) |
Oct 09, 2014 | 84.11 | 84.17 | 83.29 | 83.23 | 368,501 | -1.27(-1.50%) |
Oct 08, 2014 | 83.76 | 84.60 | 82.65 | 84.50 | 527,398 | +0.84(+1.01%) |
Oct 07, 2014 | 86.34 | 86.34 | 83.54 | 83.65 | 634,934 | -2.99(-3.45%) |
Oct 06, 2014 | 88.27 | 88.43 | 86.37 | 86.65 | 359,011 | -1.70(-1.92%) |
Oct 03, 2014 | 88.08 | 88.81 | 87.72 | 88.35 | 264,274 | +0.88(+1.00%) |
Oct 02, 2014 | 87.56 | 88.30 | 86.71 | 87.47 | 374,196 | -0.12(-0.14%) |
Oct 01, 2014 | 88.24 | 88.24 | 86.19 | 87.59 | 519,645 | -0.99(-1.12%) |
Sep 30, 2014 | 89.29 | 89.64 | 88.45 | 88.59 | 284,358 | -0.84(-0.94%) |
Sep 29, 2014 | 88.40 | 89.53 | 88.17 | 89.43 | 240,466 | +0.27(+0.31%) |
Sep 26, 2014 | 88.53 | 89.38 | 88.01 | 89.15 | 309,477 | +0.66(+0.75%) |
Sep 25, 2014 | 88.36 | 88.63 | 87.76 | 88.49 | 321,674 | -0.26(-0.30%) |
Sep 24, 2014 | 87.95 | 88.84 | 87.60 | 88.76 | 393,652 | +0.72(+0.82%) |
Sep 23, 2014 | 88.62 | 88.70 | 87.88 | 88.03 | 258,965 | -0.68(-0.77%) |
Sep 22, 2014 | 89.78 | 89.78 | 88.24 | 88.71 | 209,424 | -1.29(-1.44%) |
Sep 19, 2014 | 91.47 | 92.00 | 89.86 | 90.00 | 417,343 | -1.45(-1.59%) |
Sep 18, 2014 | 91.48 | 91.71 | 90.96 | 91.46 | 184,988 | +0.48(+0.53%) |
Sep 17, 2014 | 89.92 | 91.36 | 89.54 | 90.97 | 318,994 | +1.05(+1.17%) |
Sep 16, 2014 | 89.46 | 90.45 | 89.13 | 89.92 | 318,724 | +0.61(+0.69%) |
Sep 15, 2014 | 89.51 | 89.84 | 88.97 | 89.31 | 161,148 | -0.09(-0.10%) |
Sep 12, 2014 | 89.55 | 90.01 | 89.21 | 89.40 | 238,181 | -0.39(-0.44%) |
Sep 11, 2014 | 90.17 | 90.41 | 89.40 | 89.79 | 257,186 | -0.53(-0.58%) |
Sep 10, 2014 | 89.04 | 90.45 | 88.86 | 90.32 | 366,921 | +1.39(+1.57%) |
Sep 09, 2014 | 87.91 | 89.12 | 87.75 | 88.93 | 313,040 | +1.04(+1.18%) |
Sep 08, 2014 | 87.14 | 88.04 | 87.07 | 87.89 | 229,069 | +0.66(+0.76%) |
Sep 05, 2014 | 86.00 | 87.26 | 85.47 | 87.23 | 265,716 | +1.22(+1.42%) |
Sep 04, 2014 | 87.11 | 87.53 | 85.72 | 86.00 | 273,282 | -1.00(-1.15%) |
Sep 03, 2014 | 88.99 | 89.36 | 86.54 | 87.00 | 337,320 | -2.03(-2.28%) |