Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 93.01 | 94.02 | 92.86 | 92.99 | 125,057 | -0.40(-0.43%) |
Nov 26, 2014 | 93.79 | 93.39 | 93.39 | 93.39 | 128,196 | -0.59(-0.63%) |
Nov 25, 2014 | 93.66 | 94.26 | 93.39 | 93.98 | 157,953 | +0.40(+0.43%) |
Nov 24, 2014 | 91.80 | 93.62 | 91.80 | 93.58 | 181,668 | +1.79(+1.95%) |
Nov 21, 2014 | 93.18 | 93.32 | 91.63 | 91.80 | 255,246 | -0.41(-0.44%) |
Nov 20, 2014 | 92.00 | 92.67 | 91.86 | 92.20 | 226,673 | -0.54(-0.59%) |
Nov 19, 2014 | 92.12 | 92.80 | 91.53 | 92.75 | 181,316 | +0.33(+0.36%) |
Nov 18, 2014 | 92.26 | 92.68 | 91.97 | 92.42 | 352,203 | +0.54(+0.59%) |
Nov 17, 2014 | 91.55 | 92.04 | 91.39 | 91.87 | 217,549 | +0.17(+0.19%) |
Nov 14, 2014 | 91.47 | 92.35 | 91.19 | 91.70 | 268,822 | +0.02(+0.02%) |
Nov 13, 2014 | 92.07 | 92.59 | 91.48 | 91.69 | 321,190 | -0.45(-0.49%) |
Nov 12, 2014 | 91.96 | 92.31 | 91.49 | 92.14 | 221,622 | +0.07(+0.07%) |
Nov 11, 2014 | 93.39 | 93.85 | 91.05 | 92.07 | 407,063 | -1.09(-1.17%) |
Nov 10, 2014 | 91.12 | 93.24 | 90.85 | 93.16 | 479,852 | +2.32(+2.56%) |
Nov 07, 2014 | 90.13 | 91.00 | 89.70 | 90.83 | 642,210 | +0.77(+0.86%) |
Nov 06, 2014 | 85.62 | 90.08 | 85.03 | 90.06 | 383,406 | +0.82(+0.91%) |
Nov 05, 2014 | 89.93 | 90.36 | 88.95 | 89.25 | 328,693 | -0.45(-0.50%) |
Nov 04, 2014 | 89.45 | 89.98 | 89.06 | 89.70 | 423,744 | +0.21(+0.24%) |
Nov 03, 2014 | 89.58 | 90.40 | 88.76 | 89.48 | 262,492 | -0.49(-0.55%) |
Oct 31, 2014 | 89.28 | 90.13 | 88.96 | 89.98 | 295,942 | +1.62(+1.83%) |
Oct 30, 2014 | 88.04 | 88.40 | 87.30 | 88.36 | 277,119 | +0.52(+0.59%) |
Oct 29, 2014 | 86.72 | 87.95 | 86.55 | 87.84 | 350,689 | +1.10(+1.26%) |
Oct 28, 2014 | 84.38 | 86.75 | 84.32 | 86.75 | 302,374 | +2.64(+3.14%) |
Oct 27, 2014 | 82.90 | 84.15 | 83.03 | 84.10 | 389,678 | +1.07(+1.29%) |
Oct 24, 2014 | 83.09 | 83.29 | 82.51 | 83.03 | 298,483 | -0.07(-0.08%) |
Oct 23, 2014 | 82.84 | 84.07 | 82.84 | 83.10 | 220,030 | +1.28(+1.56%) |
Oct 22, 2014 | 82.48 | 83.65 | 81.73 | 81.82 | 216,259 | -0.52(-0.63%) |
Oct 21, 2014 | 79.31 | 82.37 | 79.31 | 82.34 | 303,356 | +3.12(+3.94%) |
Oct 20, 2014 | 79.74 | 79.77 | 78.71 | 79.22 | 447,404 | -0.99(-1.24%) |
Oct 17, 2014 | 79.80 | 80.46 | 79.35 | 80.22 | 549,736 | +1.54(+1.96%) |
Oct 16, 2014 | 77.80 | 79.41 | 77.46 | 78.68 | 520,058 | -0.66(-0.84%) |
Oct 15, 2014 | 78.44 | 79.99 | 76.91 | 79.34 | 500,658 | -0.51(-0.64%) |
Oct 14, 2014 | 78.91 | 80.68 | 78.57 | 79.85 | 381,671 | +1.31(+1.67%) |
Oct 13, 2014 | 80.97 | 81.73 | 78.47 | 78.54 | 495,876 | -2.49(-3.07%) |
Oct 10, 2014 | 82.89 | 83.40 | 81.00 | 81.03 | 480,465 | -2.22(-2.67%) |
Oct 09, 2014 | 84.13 | 84.19 | 83.31 | 83.25 | 368,409 | -1.27(-1.50%) |
Oct 08, 2014 | 83.78 | 84.62 | 82.67 | 84.52 | 527,267 | +0.84(+1.01%) |
Oct 07, 2014 | 86.36 | 86.36 | 83.56 | 83.68 | 634,776 | -2.99(-3.45%) |
Oct 06, 2014 | 88.29 | 88.45 | 86.39 | 86.67 | 358,922 | -1.70(-1.92%) |
Oct 03, 2014 | 88.11 | 88.83 | 87.74 | 88.37 | 264,208 | +0.88(+1.00%) |
Oct 02, 2014 | 87.58 | 88.32 | 86.73 | 87.49 | 374,103 | -0.12(-0.14%) |
Oct 01, 2014 | 88.26 | 88.26 | 86.21 | 87.61 | 519,515 | -0.99(-1.12%) |
Sep 30, 2014 | 89.31 | 89.66 | 88.47 | 88.61 | 284,287 | -0.84(-0.94%) |
Sep 29, 2014 | 88.42 | 89.55 | 88.19 | 89.45 | 240,406 | +0.27(+0.31%) |
Sep 26, 2014 | 88.56 | 89.41 | 88.03 | 89.18 | 309,400 | +0.66(+0.75%) |
Sep 25, 2014 | 88.39 | 88.65 | 87.78 | 88.51 | 321,594 | -0.26(-0.30%) |
Sep 24, 2014 | 87.97 | 88.86 | 87.62 | 88.78 | 393,554 | +0.72(+0.82%) |
Sep 23, 2014 | 88.64 | 88.72 | 87.91 | 88.05 | 258,900 | -0.68(-0.77%) |
Sep 22, 2014 | 89.80 | 89.80 | 88.26 | 88.73 | 209,371 | -1.29(-1.44%) |
Sep 19, 2014 | 91.49 | 92.02 | 89.88 | 90.03 | 417,239 | -1.45(-1.59%) |
Sep 18, 2014 | 91.50 | 91.73 | 90.98 | 91.48 | 184,942 | +0.48(+0.53%) |
Sep 17, 2014 | 89.94 | 91.39 | 89.56 | 91.00 | 318,915 | +1.05(+1.17%) |
Sep 16, 2014 | 89.48 | 90.47 | 89.15 | 89.94 | 318,644 | +0.61(+0.69%) |
Sep 15, 2014 | 89.53 | 89.87 | 88.99 | 89.33 | 161,108 | -0.09(-0.10%) |
Sep 12, 2014 | 89.57 | 90.04 | 89.23 | 89.42 | 238,122 | -0.39(-0.44%) |
Sep 11, 2014 | 90.19 | 90.44 | 89.42 | 89.81 | 257,122 | -0.53(-0.58%) |
Sep 10, 2014 | 89.07 | 90.47 | 88.88 | 90.34 | 366,830 | +1.39(+1.57%) |
Sep 09, 2014 | 87.93 | 89.15 | 87.77 | 88.95 | 312,963 | +1.04(+1.18%) |
Sep 08, 2014 | 87.16 | 88.06 | 87.09 | 87.91 | 229,012 | +0.66(+0.76%) |
Sep 05, 2014 | 86.02 | 87.28 | 85.49 | 87.25 | 265,650 | +1.22(+1.42%) |
Sep 04, 2014 | 87.14 | 87.55 | 85.74 | 86.02 | 273,214 | -1.00(-1.15%) |
Sep 03, 2014 | 89.02 | 89.38 | 86.56 | 87.03 | 337,236 | -2.03(-2.28%) |