Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 97.83 | 98.77 | 97.59 | 97.88 | 536,706 | +2.54(+2.67%) |
Nov 26, 2014 | 95.58 | 95.34 | 95.34 | 95.34 | 456,895 | +0.25(+0.26%) |
Nov 25, 2014 | 94.78 | 95.44 | 94.70 | 95.09 | 1,393,381 | -0.68(-0.71%) |
Nov 24, 2014 | 96.05 | 96.19 | 95.60 | 95.77 | 775,271 | +0.32(+0.33%) |
Nov 21, 2014 | 95.38 | 95.81 | 95.25 | 95.45 | 500,300 | +1.37(+1.45%) |
Nov 20, 2014 | 94.04 | 94.43 | 93.90 | 94.08 | 390,061 | +0.10(+0.11%) |
Nov 19, 2014 | 94.17 | 94.20 | 93.42 | 93.98 | 1,139,927 | -0.49(-0.52%) |
Nov 18, 2014 | 94.67 | 94.76 | 94.41 | 94.47 | 361,507 | +0.30(+0.32%) |
Nov 17, 2014 | 93.38 | 94.24 | 93.36 | 94.17 | 271,879 | +0.67(+0.71%) |
Nov 14, 2014 | 93.71 | 93.81 | 93.44 | 93.50 | 276,946 | -0.78(-0.83%) |
Nov 13, 2014 | 94.29 | 94.68 | 94.07 | 94.28 | 348,056 | +0.64(+0.69%) |
Nov 12, 2014 | 93.73 | 94.00 | 93.48 | 93.64 | 297,701 | -0.56(-0.60%) |
Nov 11, 2014 | 94.16 | 94.47 | 93.93 | 94.20 | 456,793 | +0.33(+0.35%) |
Nov 10, 2014 | 93.57 | 93.88 | 93.06 | 93.88 | 477,851 | +1.48(+1.60%) |
Nov 07, 2014 | 92.16 | 92.40 | 91.74 | 92.40 | 420,009 | -0.35(-0.38%) |
Nov 06, 2014 | 92.68 | 93.00 | 92.32 | 92.75 | 391,484 | +0.44(+0.48%) |
Nov 05, 2014 | 92.35 | 92.51 | 91.87 | 92.30 | 293,373 | +0.39(+0.42%) |
Nov 04, 2014 | 92.17 | 92.36 | 91.56 | 91.91 | 446,529 | -0.32(-0.34%) |
Nov 03, 2014 | 92.92 | 93.07 | 92.06 | 92.23 | 726,717 | -1.49(-1.59%) |
Oct 31, 2014 | 93.50 | 93.83 | 93.06 | 93.73 | 601,983 | +1.59(+1.72%) |
Oct 30, 2014 | 91.67 | 92.48 | 91.67 | 92.14 | 747,135 | -0.25(-0.27%) |
Oct 29, 2014 | 92.78 | 93.43 | 91.98 | 92.38 | 454,300 | +0.19(+0.21%) |
Oct 28, 2014 | 91.71 | 92.20 | 91.54 | 92.19 | 470,607 | +1.05(+1.15%) |
Oct 27, 2014 | 90.74 | 91.13 | 91.13 | 91.14 | 339,216 | +0.02(+0.02%) |
Oct 24, 2014 | 90.49 | 91.29 | 90.48 | 91.13 | 434,019 | +0.65(+0.72%) |
Oct 23, 2014 | 90.11 | 90.85 | 89.98 | 90.48 | 693,895 | +1.47(+1.65%) |
Oct 22, 2014 | 89.17 | 89.71 | 88.98 | 89.01 | 605,486 | -1.15(-1.28%) |
Oct 21, 2014 | 90.00 | 90.37 | 89.89 | 90.16 | 955,172 | +0.07(+0.08%) |
Oct 20, 2014 | 89.26 | 90.12 | 89.21 | 90.09 | 721,131 | +0.43(+0.48%) |
Oct 17, 2014 | 88.11 | 89.96 | 88.01 | 89.66 | 1,080,223 | +2.15(+2.46%) |
Oct 16, 2014 | 87.00 | 88.18 | 86.83 | 87.51 | 1,006,443 | +0.29(+0.34%) |
Oct 15, 2014 | 87.78 | 88.08 | 85.96 | 87.21 | 980,026 | -0.07(-0.08%) |
Oct 14, 2014 | 87.33 | 87.82 | 86.96 | 87.28 | 777,259 | -0.19(-0.22%) |
Oct 13, 2014 | 87.83 | 88.55 | 87.43 | 87.47 | 534,330 | -0.66(-0.75%) |
Oct 10, 2014 | 88.62 | 88.89 | 88.11 | 88.13 | 683,034 | -1.32(-1.47%) |
Oct 09, 2014 | 90.51 | 90.79 | 89.36 | 89.45 | 408,379 | -1.05(-1.16%) |
Oct 08, 2014 | 88.76 | 90.56 | 88.70 | 90.50 | 654,935 | +1.84(+2.07%) |
Oct 07, 2014 | 89.37 | 89.59 | 88.64 | 88.67 | 595,024 | -1.49(-1.66%) |
Oct 06, 2014 | 89.48 | 90.24 | 89.46 | 90.16 | 785,898 | +0.97(+1.09%) |
Oct 03, 2014 | 88.88 | 89.38 | 88.54 | 89.19 | 1,263,976 | -1.17(-1.29%) |
Oct 02, 2014 | 91.16 | 91.16 | 89.99 | 90.36 | 798,368 | +0.06(+0.06%) |
Oct 01, 2014 | 90.67 | 91.02 | 90.15 | 90.30 | 537,673 | -1.38(-1.51%) |
Sep 30, 2014 | 91.36 | 92.32 | 91.26 | 91.68 | 635,068 | +0.79(+0.87%) |
Sep 29, 2014 | 90.49 | 91.14 | 90.35 | 90.89 | 666,565 | -0.68(-0.75%) |
Sep 26, 2014 | 91.70 | 91.91 | 91.27 | 91.57 | 429,874 | -0.43(-0.47%) |
Sep 25, 2014 | 93.12 | 93.12 | 92.00 | 92.00 | 645,530 | -1.51(-1.61%) |
Sep 24, 2014 | 93.04 | 93.59 | 92.76 | 93.51 | 614,952 | +1.06(+1.15%) |
Sep 23, 2014 | 92.75 | 93.16 | 92.25 | 92.45 | 1,063,744 | -1.76(-1.87%) |
Sep 22, 2014 | 94.49 | 94.58 | 93.99 | 94.21 | 791,825 | -0.50(-0.53%) |
Sep 19, 2014 | 95.75 | 95.75 | 94.58 | 94.71 | 701,088 | +0.15(+0.15%) |
Sep 18, 2014 | 94.73 | 94.92 | 94.11 | 94.57 | 774,213 | +0.59(+0.62%) |
Sep 17, 2014 | 94.89 | 94.96 | 93.73 | 93.98 | 611,145 | -1.21(-1.27%) |
Sep 16, 2014 | 95.46 | 95.56 | 94.92 | 95.19 | 601,551 | -0.14(-0.15%) |
Sep 15, 2014 | 95.25 | 95.55 | 93.91 | 95.33 | 684,180 | +1.86(+1.99%) |
Sep 12, 2014 | 93.67 | 93.70 | 93.14 | 93.47 | 362,434 | -0.17(-0.18%) |
Sep 11, 2014 | 93.62 | 93.72 | 93.00 | 93.64 | 526,423 | -0.32(-0.34%) |
Sep 10, 2014 | 93.91 | 94.10 | 93.63 | 93.96 | 617,943 | +0.40(+0.43%) |
Sep 09, 2014 | 94.13 | 94.23 | 93.26 | 93.57 | 600,055 | +0.30(+0.33%) |
Sep 08, 2014 | 93.15 | 93.41 | 92.96 | 93.26 | 904,968 | -1.19(-1.26%) |
Sep 05, 2014 | 94.05 | 94.49 | 94.02 | 94.46 | 428,695 | -0.43(-0.45%) |
Sep 04, 2014 | 94.89 | 95.10 | 94.57 | 94.89 | 1,081,615 | +0.76(+0.80%) |
Sep 03, 2014 | 94.85 | 94.85 | 94.00 | 94.13 | 894,604 | +0.48(+0.52%) |