Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 102.55 | 103.58 | 102.55 | 103.39 | 135,050 | +1.14(+1.12%) |
Nov 26, 2014 | 102.24 | 102.25 | 102.25 | 102.25 | 71,821 | +0.09(+0.09%) |
Nov 25, 2014 | 102.14 | 102.54 | 101.88 | 102.16 | 100,476 | +0.25(+0.25%) |
Nov 24, 2014 | 101.18 | 101.91 | 101.18 | 101.91 | 147,296 | +1.06(+1.05%) |
Nov 21, 2014 | 101.79 | 101.86 | 100.73 | 100.85 | 124,162 | +0.21(+0.21%) |
Nov 20, 2014 | 99.78 | 100.92 | 99.73 | 100.64 | 95,478 | +0.52(+0.52%) |
Nov 19, 2014 | 99.98 | 100.23 | 99.67 | 100.12 | 91,743 | +0.38(+0.38%) |
Nov 18, 2014 | 99.43 | 100.02 | 99.39 | 99.74 | 157,314 | +0.23(+0.23%) |
Nov 17, 2014 | 99.70 | 99.92 | 99.35 | 99.51 | 109,628 | -0.29(-0.29%) |
Nov 14, 2014 | 99.38 | 99.84 | 99.35 | 99.80 | 160,185 | +0.37(+0.37%) |
Nov 13, 2014 | 99.09 | 99.71 | 99.04 | 99.43 | 110,887 | +0.45(+0.45%) |
Nov 12, 2014 | 98.13 | 99.07 | 98.13 | 98.99 | 104,913 | +0.66(+0.67%) |
Nov 11, 2014 | 97.97 | 98.36 | 97.76 | 98.33 | 66,097 | +0.36(+0.37%) |
Nov 10, 2014 | 97.94 | 98.11 | 97.48 | 97.97 | 88,040 | +0.01(+0.01%) |
Nov 07, 2014 | 97.98 | 98.05 | 97.62 | 97.96 | 92,189 | -0.16(-0.16%) |
Nov 06, 2014 | 97.33 | 98.12 | 97.32 | 98.11 | 217,288 | +0.94(+0.97%) |
Nov 05, 2014 | 97.31 | 97.56 | 96.73 | 97.17 | 222,492 | +0.36(+0.37%) |
Nov 04, 2014 | 97.61 | 97.61 | 96.28 | 96.81 | 167,744 | -1.13(-1.15%) |
Nov 03, 2014 | 97.91 | 98.11 | 97.75 | 97.94 | 82,957 | +0.04(+0.04%) |
Oct 31, 2014 | 98.09 | 98.34 | 97.66 | 97.90 | 98,559 | +0.95(+0.98%) |
Oct 30, 2014 | 96.06 | 97.17 | 95.93 | 96.95 | 84,025 | +0.64(+0.67%) |
Oct 29, 2014 | 96.79 | 96.79 | 95.84 | 96.31 | 123,167 | -0.31(-0.32%) |
Oct 28, 2014 | 95.36 | 96.66 | 95.36 | 96.62 | 86,385 | +1.16(+1.22%) |
Oct 27, 2014 | 95.26 | 95.33 | 95.33 | 95.46 | 88,302 | +0.12(+0.13%) |
Oct 24, 2014 | 94.89 | 95.41 | 94.65 | 95.33 | 102,751 | +0.04(+0.04%) |
Oct 23, 2014 | 94.88 | 95.88 | 94.88 | 95.30 | 95,653 | +1.22(+1.30%) |
Oct 22, 2014 | 95.06 | 95.39 | 94.03 | 94.08 | 177,680 | -0.84(-0.88%) |
Oct 21, 2014 | 93.71 | 95.01 | 93.53 | 94.91 | 101,154 | +1.77(+1.90%) |
Oct 20, 2014 | 91.66 | 93.20 | 91.66 | 93.14 | 342,953 | +1.24(+1.35%) |
Oct 17, 2014 | 91.88 | 92.65 | 91.58 | 91.90 | 164,956 | +0.92(+1.02%) |
Oct 16, 2014 | 88.98 | 91.53 | 88.90 | 90.98 | 102,247 | +0.32(+0.35%) |
Oct 15, 2014 | 89.99 | 91.04 | 88.42 | 90.66 | 259,621 | -0.50(-0.55%) |
Oct 14, 2014 | 90.88 | 91.88 | 90.68 | 91.16 | 1,408,198 | +0.70(+0.78%) |
Oct 13, 2014 | 92.18 | 92.35 | 90.45 | 90.46 | 174,749 | -1.87(-2.03%) |
Oct 10, 2014 | 93.10 | 93.81 | 92.33 | 92.33 | 136,624 | -0.99(-1.06%) |
Oct 09, 2014 | 95.18 | 95.32 | 93.30 | 93.32 | 161,248 | -2.11(-2.21%) |
Oct 08, 2014 | 94.15 | 95.53 | 93.56 | 95.43 | 114,458 | +1.39(+1.48%) |
Oct 07, 2014 | 94.92 | 95.18 | 94.04 | 94.04 | 103,971 | -1.44(-1.51%) |
Oct 06, 2014 | 96.21 | 96.36 | 95.30 | 95.48 | 101,727 | -0.48(-0.50%) |
Oct 03, 2014 | 95.40 | 96.21 | 95.12 | 95.96 | 104,687 | +1.28(+1.35%) |
Oct 02, 2014 | 94.16 | 94.83 | 93.14 | 94.68 | 119,624 | +0.51(+0.54%) |
Oct 01, 2014 | 95.24 | 95.24 | 94.02 | 94.17 | 201,383 | -1.30(-1.36%) |
Sep 30, 2014 | 96.05 | 96.08 | 95.38 | 95.48 | 97,435 | -0.58(-0.60%) |
Sep 29, 2014 | 95.87 | 96.40 | 95.63 | 96.06 | 254,340 | -0.47(-0.48%) |
Sep 26, 2014 | 95.92 | 96.68 | 95.89 | 96.52 | 51,053 | +0.96(+1.00%) |
Sep 25, 2014 | 96.64 | 96.73 | 95.48 | 95.56 | 90,756 | -1.35(-1.39%) |
Sep 24, 2014 | 96.00 | 96.93 | 95.76 | 96.91 | 45,189 | +0.73(+0.76%) |
Sep 23, 2014 | 96.43 | 96.73 | 95.97 | 96.18 | 40,737 | -0.55(-0.56%) |
Sep 22, 2014 | 97.87 | 97.87 | 96.51 | 96.72 | 75,830 | -1.50(-1.52%) |
Sep 19, 2014 | 98.66 | 98.84 | 97.96 | 98.22 | 61,115 | -0.05(-0.05%) |
Sep 18, 2014 | 98.29 | 98.47 | 98.06 | 98.27 | 84,137 | +0.34(+0.35%) |
Sep 17, 2014 | 97.93 | 98.33 | 97.62 | 97.93 | 72,075 | +0.08(+0.08%) |
Sep 16, 2014 | 97.15 | 98.06 | 97.11 | 97.85 | 33,302 | +0.42(+0.43%) |
Sep 15, 2014 | 97.89 | 97.93 | 97.22 | 97.43 | 79,805 | -0.51(-0.52%) |
Sep 12, 2014 | 98.30 | 98.30 | 97.66 | 97.94 | 45,903 | -0.31(-0.31%) |
Sep 11, 2014 | 97.69 | 98.26 | 97.58 | 98.25 | 27,088 | +0.26(+0.27%) |
Sep 10, 2014 | 97.74 | 98.02 | 97.39 | 97.98 | 51,778 | +0.32(+0.32%) |
Sep 09, 2014 | 98.53 | 98.57 | 97.63 | 97.67 | 50,276 | -0.92(-0.94%) |
Sep 08, 2014 | 98.70 | 98.84 | 98.20 | 98.59 | 61,455 | -0.38(-0.38%) |
Sep 05, 2014 | 98.67 | 98.95 | 98.67 | 98.97 | 42,589 | +0.34(+0.35%) |
Sep 04, 2014 | 98.50 | 99.07 | 98.48 | 98.63 | 87,696 | +0.29(+0.30%) |
Sep 03, 2014 | 99.17 | 99.17 | 98.27 | 98.33 | 97,189 | -0.38(-0.38%) |