Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 96.00 | 96.41 | 95.77 | 96.14 | 150,994 | +0.26(+0.27%) |
Nov 26, 2014 | 95.13 | 95.88 | 95.88 | 95.88 | 365,220 | +0.83(+0.87%) |
Nov 25, 2014 | 95.24 | 95.49 | 95.00 | 95.05 | 277,313 | +0.06(+0.07%) |
Nov 24, 2014 | 94.48 | 95.02 | 94.41 | 94.99 | 302,744 | +0.72(+0.76%) |
Nov 21, 2014 | 94.89 | 94.99 | 93.96 | 94.27 | 374,452 | +0.22(+0.24%) |
Nov 20, 2014 | 92.97 | 94.05 | 92.97 | 94.05 | 210,483 | +0.62(+0.66%) |
Nov 19, 2014 | 94.18 | 94.18 | 92.90 | 93.43 | 356,583 | -0.67(-0.72%) |
Nov 18, 2014 | 93.65 | 94.25 | 93.59 | 94.10 | 275,365 | +0.53(+0.57%) |
Nov 17, 2014 | 93.79 | 93.94 | 93.18 | 93.57 | 273,954 | -0.33(-0.35%) |
Nov 14, 2014 | 93.37 | 93.90 | 93.19 | 93.90 | 214,391 | +0.66(+0.70%) |
Nov 13, 2014 | 93.18 | 93.62 | 92.91 | 93.25 | 293,637 | +0.31(+0.33%) |
Nov 12, 2014 | 92.51 | 93.03 | 92.29 | 92.94 | 226,818 | +0.25(+0.27%) |
Nov 11, 2014 | 92.57 | 92.69 | 92.32 | 92.69 | 193,024 | +0.11(+0.12%) |
Nov 10, 2014 | 92.37 | 92.68 | 92.12 | 92.58 | 214,787 | +0.31(+0.34%) |
Nov 07, 2014 | 92.39 | 92.40 | 91.77 | 92.27 | 569,411 | -0.01(-0.01%) |
Nov 06, 2014 | 92.06 | 92.30 | 91.68 | 92.28 | 401,263 | +0.08(+0.09%) |
Nov 05, 2014 | 92.57 | 92.57 | 91.86 | 92.20 | 341,473 | +0.20(+0.21%) |
Nov 04, 2014 | 91.95 | 92.23 | 91.42 | 92.00 | 259,046 | +0.06(+0.07%) |
Nov 03, 2014 | 91.83 | 92.20 | 91.57 | 91.94 | 403,162 | +0.37(+0.40%) |
Oct 31, 2014 | 91.15 | 91.61 | 91.10 | 91.57 | 305,081 | +1.62(+1.80%) |
Oct 30, 2014 | 89.37 | 90.12 | 89.18 | 89.95 | 216,426 | +0.37(+0.41%) |
Oct 29, 2014 | 89.65 | 89.95 | 89.05 | 89.58 | 370,030 | -0.24(-0.27%) |
Oct 28, 2014 | 88.64 | 89.83 | 88.64 | 89.83 | 309,330 | +1.45(+1.65%) |
Oct 27, 2014 | 88.17 | 88.38 | 88.38 | 88.37 | 381,214 | -0.01(-0.01%) |
Oct 24, 2014 | 88.10 | 88.47 | 87.57 | 88.38 | 363,391 | +0.68(+0.78%) |
Oct 23, 2014 | 87.22 | 88.18 | 87.09 | 87.70 | 414,241 | +1.37(+1.59%) |
Oct 22, 2014 | 87.09 | 87.41 | 86.28 | 86.32 | 484,161 | -0.66(-0.75%) |
Oct 21, 2014 | 86.07 | 86.99 | 85.84 | 86.98 | 626,672 | +1.87(+2.19%) |
Oct 20, 2014 | 84.00 | 85.18 | 83.69 | 85.11 | 1,243,877 | +0.59(+0.70%) |
Oct 17, 2014 | 84.57 | 85.25 | 84.15 | 84.52 | 431,993 | +0.92(+1.11%) |
Oct 16, 2014 | 82.42 | 84.14 | 82.26 | 83.60 | 521,690 | -0.37(-0.44%) |
Oct 15, 2014 | 84.28 | 84.30 | 82.00 | 83.96 | 657,984 | -0.31(-0.37%) |
Oct 14, 2014 | 84.59 | 85.36 | 84.07 | 84.28 | 829,955 | +0.30(+0.35%) |
Oct 13, 2014 | 84.89 | 85.74 | 83.96 | 83.98 | 523,441 | -1.05(-1.24%) |
Oct 10, 2014 | 87.20 | 87.38 | 85.03 | 85.03 | 807,403 | -2.63(-3.00%) |
Oct 09, 2014 | 89.08 | 89.23 | 87.58 | 87.66 | 527,269 | -1.55(-1.74%) |
Oct 08, 2014 | 87.57 | 89.34 | 86.90 | 89.22 | 417,419 | +1.65(+1.89%) |
Oct 07, 2014 | 88.67 | 88.87 | 87.55 | 87.56 | 324,190 | -1.51(-1.69%) |
Oct 06, 2014 | 89.62 | 89.76 | 88.83 | 89.07 | 472,329 | -0.13(-0.14%) |
Oct 03, 2014 | 88.93 | 89.48 | 88.68 | 89.20 | 378,534 | +0.79(+0.89%) |
Oct 02, 2014 | 88.33 | 88.73 | 87.29 | 88.41 | 433,053 | +0.04(+0.04%) |
Oct 01, 2014 | 89.70 | 89.74 | 88.12 | 88.37 | 652,065 | -1.48(-1.65%) |
Sep 30, 2014 | 90.01 | 90.34 | 89.58 | 89.85 | 1,005,654 | +0.09(+0.10%) |
Sep 29, 2014 | 88.97 | 89.92 | 88.78 | 89.76 | 425,065 | -0.09(-0.10%) |
Sep 26, 2014 | 89.05 | 89.95 | 89.05 | 89.85 | 201,299 | +1.05(+1.18%) |
Sep 25, 2014 | 90.56 | 90.59 | 88.80 | 88.80 | 445,984 | -2.04(-2.24%) |
Sep 24, 2014 | 90.18 | 90.87 | 89.86 | 90.84 | 244,022 | +0.66(+0.74%) |
Sep 23, 2014 | 90.19 | 90.63 | 90.12 | 90.18 | 298,765 | -0.28(-0.31%) |
Sep 22, 2014 | 91.16 | 91.16 | 90.19 | 90.45 | 301,887 | -0.82(-0.90%) |
Sep 19, 2014 | 91.95 | 91.95 | 90.89 | 91.27 | 221,486 | -0.40(-0.43%) |
Sep 18, 2014 | 91.33 | 91.68 | 91.21 | 91.67 | 257,408 | +0.63(+0.69%) |
Sep 17, 2014 | 90.91 | 91.43 | 90.58 | 91.04 | 258,260 | +0.12(+0.13%) |
Sep 16, 2014 | 89.99 | 91.07 | 89.84 | 90.92 | 257,616 | +0.64(+0.71%) |
Sep 15, 2014 | 91.26 | 91.26 | 90.04 | 90.28 | 283,306 | -0.79(-0.87%) |
Sep 12, 2014 | 91.42 | 91.49 | 90.87 | 91.07 | 208,729 | -0.41(-0.45%) |
Sep 11, 2014 | 90.98 | 91.51 | 90.80 | 91.49 | 834,038 | +0.14(+0.16%) |
Sep 10, 2014 | 90.63 | 91.43 | 90.47 | 91.34 | 423,092 | +0.75(+0.83%) |
Sep 09, 2014 | 91.31 | 91.76 | 90.43 | 90.59 | 321,154 | -0.72(-0.79%) |
Sep 08, 2014 | 91.05 | 91.60 | 90.93 | 91.31 | 235,136 | +0.23(+0.26%) |
Sep 05, 2014 | 90.68 | 91.09 | 90.45 | 91.07 | 220,948 | +0.51(+0.57%) |
Sep 04, 2014 | 90.80 | 91.32 | 90.33 | 90.56 | 239,619 | -0.12(-0.13%) |
Sep 03, 2014 | 91.52 | 91.52 | 90.54 | 90.68 | 311,009 | -0.59(-0.65%) |