Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 102.90 | 103.76 | 101.96 | 102.62 | 356,719 | -0.38(-0.37%) |
Nov 26, 2014 | 103.48 | 103.00 | 103.00 | 103.00 | 218,400 | -0.53(-0.51%) |
Nov 25, 2014 | 103.97 | 104.36 | 103.41 | 103.53 | 280,319 | -0.18(-0.17%) |
Nov 24, 2014 | 103.95 | 104.20 | 102.94 | 103.71 | 421,808 | +0.35(+0.34%) |
Nov 21, 2014 | 103.96 | 104.13 | 102.86 | 103.36 | 539,622 | +0.24(+0.23%) |
Nov 20, 2014 | 102.89 | 103.44 | 102.01 | 103.12 | 347,453 | +0.00(+0.00%) |
Nov 19, 2014 | 103.63 | 103.77 | 102.46 | 103.12 | 424,720 | -0.13(-0.13%) |
Nov 18, 2014 | 101.99 | 103.56 | 101.86 | 103.25 | 488,486 | +1.11(+1.09%) |
Nov 17, 2014 | 101.25 | 103.02 | 101.13 | 102.14 | 551,755 | +0.98(+0.97%) |
Nov 14, 2014 | 101.16 | 101.48 | 100.43 | 101.16 | 582,082 | +0.07(+0.07%) |
Nov 13, 2014 | 102.24 | 102.24 | 100.81 | 101.09 | 402,786 | -1.15(-1.12%) |
Nov 12, 2014 | 101.55 | 102.48 | 101.36 | 102.24 | 280,358 | +0.39(+0.38%) |
Nov 11, 2014 | 102.16 | 102.42 | 101.37 | 101.85 | 318,818 | -0.18(-0.18%) |
Nov 10, 2014 | 102.36 | 102.78 | 101.57 | 102.03 | 283,736 | +0.05(+0.05%) |
Nov 07, 2014 | 102.18 | 103.02 | 101.89 | 101.98 | 581,331 | -0.33(-0.32%) |
Nov 06, 2014 | 100.37 | 102.47 | 100.26 | 102.31 | 492,024 | +1.79(+1.78%) |
Nov 05, 2014 | 101.67 | 101.93 | 99.38 | 100.52 | 942,775 | +2.50(+2.55%) |
Nov 04, 2014 | 98.51 | 98.85 | 97.23 | 98.02 | 582,838 | -0.91(-0.92%) |
Nov 03, 2014 | 99.21 | 99.83 | 98.55 | 98.93 | 869,136 | +1.55(+1.59%) |
Oct 31, 2014 | 96.95 | 97.60 | 96.32 | 97.38 | 615,030 | +2.10(+2.20%) |
Oct 30, 2014 | 95.05 | 97.56 | 94.14 | 95.28 | 397,151 | +0.04(+0.04%) |
Oct 29, 2014 | 96.72 | 97.40 | 94.68 | 95.24 | 557,254 | -1.07(-1.11%) |
Oct 28, 2014 | 94.91 | 96.31 | 94.88 | 96.31 | 813,521 | +2.04(+2.16%) |
Oct 27, 2014 | 97.28 | 97.94 | 93.73 | 94.27 | 1,039,099 | -3.67(-3.75%) |
Oct 24, 2014 | 95.18 | 98.40 | 94.18 | 97.94 | 1,261,112 | +2.76(+2.90%) |
Oct 23, 2014 | 94.05 | 96.24 | 94.02 | 95.18 | 853,357 | +2.50(+2.70%) |
Oct 22, 2014 | 95.29 | 95.29 | 92.61 | 92.68 | 584,046 | -2.52(-2.65%) |
Oct 21, 2014 | 93.17 | 95.23 | 93.11 | 95.20 | 605,841 | +2.50(+2.70%) |
Oct 20, 2014 | 92.47 | 92.68 | 91.80 | 92.70 | 614,972 | +0.20(+0.22%) |
Oct 17, 2014 | 91.90 | 92.84 | 91.50 | 92.50 | 788,381 | +1.81(+2.00%) |
Oct 16, 2014 | 88.10 | 90.91 | 87.60 | 90.69 | 740,784 | +1.44(+1.61%) |
Oct 15, 2014 | 85.71 | 89.54 | 85.22 | 89.25 | 1,023,239 | +1.99(+2.28%) |
Oct 14, 2014 | 86.03 | 88.19 | 86.03 | 87.26 | 926,853 | +1.65(+1.93%) |
Oct 13, 2014 | 86.36 | 87.03 | 85.54 | 85.61 | 881,680 | -0.79(-0.91%) |
Oct 10, 2014 | 87.23 | 87.59 | 86.22 | 86.40 | 981,732 | -1.14(-1.30%) |
Oct 09, 2014 | 88.97 | 89.00 | 86.88 | 87.54 | 813,028 | -1.18(-1.33%) |
Oct 08, 2014 | 86.63 | 88.87 | 85.99 | 88.72 | 1,103,354 | +2.26(+2.61%) |
Oct 07, 2014 | 88.53 | 88.60 | 86.30 | 86.46 | 637,881 | -2.90(-3.25%) |
Oct 06, 2014 | 90.60 | 91.64 | 89.31 | 89.36 | 758,312 | -1.03(-1.14%) |
Oct 03, 2014 | 90.79 | 91.08 | 90.00 | 90.39 | 565,400 | +0.53(+0.59%) |
Oct 02, 2014 | 89.56 | 90.23 | 88.24 | 89.86 | 514,203 | +0.02(+0.02%) |
Oct 01, 2014 | 90.50 | 90.95 | 89.42 | 89.84 | 744,836 | -1.11(-1.22%) |
Sep 30, 2014 | 93.09 | 93.24 | 90.73 | 90.95 | 1,386,963 | -2.39(-2.56%) |
Sep 29, 2014 | 94.12 | 94.12 | 93.14 | 93.34 | 673,784 | -1.80(-1.89%) |
Sep 26, 2014 | 94.39 | 95.83 | 94.06 | 95.14 | 829,884 | +1.92(+2.06%) |
Sep 25, 2014 | 93.33 | 93.61 | 92.90 | 93.22 | 818,191 | -0.22(-0.24%) |
Sep 24, 2014 | 92.93 | 93.66 | 92.43 | 93.44 | 691,707 | +0.16(+0.17%) |
Sep 23, 2014 | 92.12 | 93.73 | 91.25 | 93.28 | 1,188,114 | +0.62(+0.67%) |
Sep 22, 2014 | 92.30 | 92.82 | 91.69 | 92.66 | 669,407 | -0.13(-0.14%) |
Sep 19, 2014 | 94.34 | 94.34 | 92.65 | 92.79 | 582,624 | -1.09(-1.16%) |
Sep 18, 2014 | 94.01 | 94.37 | 93.59 | 93.88 | 381,766 | -0.13(-0.14%) |
Sep 17, 2014 | 94.50 | 95.00 | 93.94 | 94.01 | 563,522 | -0.24(-0.25%) |
Sep 16, 2014 | 93.85 | 94.48 | 93.39 | 94.25 | 628,563 | +0.25(+0.27%) |
Sep 15, 2014 | 94.95 | 94.95 | 93.77 | 94.00 | 720,390 | -0.86(-0.91%) |
Sep 12, 2014 | 95.87 | 95.87 | 94.50 | 94.86 | 563,469 | -1.32(-1.37%) |
Sep 11, 2014 | 96.47 | 96.47 | 95.67 | 96.18 | 652,517 | -0.39(-0.40%) |
Sep 10, 2014 | 98.50 | 98.50 | 95.60 | 96.57 | 1,113,020 | -2.27(-2.30%) |
Sep 09, 2014 | 100.40 | 100.79 | 98.64 | 98.84 | 630,461 | -2.05(-2.03%) |
Sep 08, 2014 | 100.46 | 101.45 | 100.02 | 100.89 | 311,787 | -0.12(-0.12%) |
Sep 05, 2014 | 101.50 | 101.50 | 100.56 | 101.01 | 643,688 | -0.81(-0.80%) |
Sep 04, 2014 | 102.21 | 102.57 | 101.20 | 101.82 | 457,359 | +0.00(+0.00%) |
Sep 03, 2014 | 103.22 | 103.25 | 101.65 | 101.82 | 452,656 | -0.79(-0.77%) |