Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 100.92 | 101.71 | 100.43 | 101.25 | 2,475,339 | +1.12(+1.12%) |
Nov 26, 2014 | 99.91 | 100.12 | 100.12 | 100.12 | 2,882,833 | +0.16(+0.16%) |
Nov 25, 2014 | 100.56 | 100.99 | 99.96 | 99.96 | 5,762,375 | -1.15(-1.14%) |
Nov 24, 2014 | 101.29 | 101.54 | 100.82 | 101.11 | 3,728,785 | -0.18(-0.18%) |
Nov 21, 2014 | 101.39 | 101.73 | 100.93 | 101.29 | 3,908,717 | +0.51(+0.50%) |
Nov 20, 2014 | 100.05 | 100.91 | 99.82 | 100.78 | 2,765,482 | +0.34(+0.33%) |
Nov 19, 2014 | 100.77 | 100.82 | 99.91 | 100.45 | 3,659,297 | -0.38(-0.38%) |
Nov 18, 2014 | 100.03 | 101.03 | 100.01 | 100.83 | 3,671,177 | +0.92(+0.92%) |
Nov 17, 2014 | 99.54 | 100.21 | 99.54 | 99.91 | 2,659,268 | -0.10(-0.10%) |
Nov 14, 2014 | 99.81 | 100.03 | 99.30 | 100.01 | 2,837,124 | +0.32(+0.32%) |
Nov 13, 2014 | 99.48 | 100.15 | 99.15 | 99.70 | 3,772,173 | +0.42(+0.42%) |
Nov 12, 2014 | 98.63 | 99.40 | 98.53 | 99.28 | 2,383,493 | +0.36(+0.36%) |
Nov 11, 2014 | 99.45 | 99.48 | 98.63 | 98.92 | 2,869,341 | -0.35(-0.35%) |
Nov 10, 2014 | 98.38 | 99.30 | 98.25 | 99.26 | 2,320,127 | +0.70(+0.71%) |
Nov 07, 2014 | 98.31 | 98.61 | 97.89 | 98.57 | 2,990,346 | +0.31(+0.32%) |
Nov 06, 2014 | 98.02 | 98.65 | 97.72 | 98.25 | 3,283,256 | +0.23(+0.23%) |
Nov 05, 2014 | 98.02 | 98.37 | 97.05 | 98.02 | 4,400,166 | +0.40(+0.41%) |
Nov 04, 2014 | 96.91 | 97.73 | 96.48 | 97.62 | 4,969,135 | +1.10(+1.14%) |
Nov 03, 2014 | 96.42 | 97.21 | 96.32 | 96.52 | 3,760,330 | -0.30(-0.31%) |
Oct 31, 2014 | 96.85 | 97.24 | 96.39 | 96.82 | 4,790,771 | +1.05(+1.10%) |
Oct 30, 2014 | 94.75 | 95.95 | 94.44 | 95.76 | 2,916,883 | +0.69(+0.72%) |
Oct 29, 2014 | 95.32 | 95.38 | 94.57 | 95.08 | 3,272,896 | -0.03(-0.03%) |
Oct 28, 2014 | 94.33 | 95.15 | 94.16 | 95.11 | 3,761,420 | +0.94(+1.00%) |
Oct 27, 2014 | 93.24 | 94.26 | 93.55 | 94.16 | 4,517,224 | +0.61(+0.65%) |
Oct 24, 2014 | 91.29 | 93.68 | 91.17 | 93.55 | 7,116,912 | +2.23(+2.44%) |
Oct 23, 2014 | 89.35 | 93.13 | 89.35 | 91.33 | 11,798,222 | +3.84(+4.39%) |
Oct 22, 2014 | 88.71 | 88.83 | 87.33 | 87.48 | 6,820,768 | -1.25(-1.40%) |
Oct 21, 2014 | 87.14 | 88.84 | 87.10 | 88.73 | 4,893,443 | +2.10(+2.42%) |
Oct 20, 2014 | 86.35 | 86.67 | 86.11 | 86.63 | 4,419,454 | +0.13(+0.15%) |
Oct 17, 2014 | 85.47 | 86.79 | 85.47 | 86.51 | 5,954,677 | +1.48(+1.74%) |
Oct 16, 2014 | 84.00 | 85.61 | 83.58 | 85.03 | 5,554,539 | +0.52(+0.62%) |
Oct 15, 2014 | 83.46 | 84.77 | 82.23 | 84.51 | 7,615,298 | +0.03(+0.03%) |
Oct 14, 2014 | 84.15 | 85.59 | 83.87 | 84.48 | 5,788,150 | +0.81(+0.96%) |
Oct 13, 2014 | 84.53 | 85.22 | 82.49 | 83.68 | 7,279,747 | -0.59(-0.69%) |
Oct 10, 2014 | 87.72 | 87.89 | 84.25 | 84.26 | 11,706,205 | -3.03(-3.47%) |
Oct 09, 2014 | 88.87 | 89.09 | 87.09 | 87.29 | 5,986,759 | -1.74(-1.96%) |
Oct 08, 2014 | 87.04 | 89.08 | 86.71 | 89.03 | 6,571,971 | +2.35(+2.71%) |
Oct 07, 2014 | 87.40 | 88.26 | 86.67 | 86.68 | 4,995,174 | -1.67(-1.90%) |
Oct 06, 2014 | 88.49 | 88.95 | 87.89 | 88.36 | 3,914,642 | +0.11(+0.12%) |
Oct 03, 2014 | 87.72 | 88.43 | 87.25 | 88.25 | 5,581,384 | +0.94(+1.08%) |
Oct 02, 2014 | 87.25 | 87.72 | 86.85 | 87.31 | 5,120,516 | -0.32(-0.37%) |
Oct 01, 2014 | 88.88 | 89.20 | 87.34 | 87.63 | 4,647,098 | -1.57(-1.76%) |
Sep 30, 2014 | 89.72 | 89.97 | 88.95 | 89.20 | 4,254,708 | -0.32(-0.36%) |
Sep 29, 2014 | 88.74 | 89.62 | 88.56 | 89.52 | 4,523,874 | -0.14(-0.16%) |
Sep 26, 2014 | 89.73 | 89.97 | 88.76 | 89.67 | 5,650,659 | -0.04(-0.04%) |
Sep 25, 2014 | 90.92 | 90.95 | 89.45 | 89.71 | 4,390,352 | -1.51(-1.66%) |
Sep 24, 2014 | 90.77 | 91.37 | 90.49 | 91.22 | 4,142,635 | +0.32(+0.35%) |
Sep 23, 2014 | 91.44 | 91.67 | 90.88 | 90.90 | 3,259,197 | -0.84(-0.92%) |
Sep 22, 2014 | 92.50 | 92.55 | 91.61 | 91.74 | 3,543,476 | -0.62(-0.67%) |
Sep 19, 2014 | 92.82 | 93.10 | 92.27 | 92.36 | 12,874,964 | -0.09(-0.10%) |
Sep 18, 2014 | 91.73 | 92.59 | 91.73 | 92.45 | 3,759,598 | +0.93(+1.01%) |
Sep 17, 2014 | 91.24 | 91.79 | 90.83 | 91.53 | 4,378,932 | +0.33(+0.36%) |
Sep 16, 2014 | 90.54 | 91.29 | 90.41 | 91.20 | 3,089,333 | +0.23(+0.26%) |
Sep 15, 2014 | 90.77 | 91.10 | 90.45 | 90.97 | 2,966,882 | +0.34(+0.38%) |
Sep 12, 2014 | 90.95 | 90.95 | 90.36 | 90.63 | 3,391,691 | -0.26(-0.28%) |
Sep 11, 2014 | 90.66 | 90.90 | 90.41 | 90.88 | 2,327,408 | -0.18(-0.20%) |
Sep 10, 2014 | 91.06 | 91.29 | 90.66 | 91.07 | 2,475,795 | +0.11(+0.12%) |
Sep 09, 2014 | 91.10 | 91.46 | 90.82 | 90.95 | 2,772,113 | -0.27(-0.30%) |
Sep 08, 2014 | 90.92 | 91.58 | 90.73 | 91.22 | 3,885,171 | +0.43(+0.48%) |
Sep 05, 2014 | 90.44 | 90.87 | 90.13 | 90.79 | 3,159,937 | +0.37(+0.41%) |
Sep 04, 2014 | 90.80 | 91.07 | 90.25 | 90.42 | 2,461,729 | -0.13(-0.15%) |
Sep 03, 2014 | 90.80 | 91.12 | 90.38 | 90.55 | 2,435,817 | -0.25(-0.28%) |