Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 106.94 | 107.20 | 106.28 | 106.41 | 456,263 | -0.34(-0.32%) |
Nov 26, 2014 | 107.13 | 106.75 | 106.75 | 106.75 | 509,708 | +0.02(+0.01%) |
Nov 25, 2014 | 106.76 | 107.08 | 105.81 | 106.73 | 980,454 | +0.00(+0.00%) |
Nov 24, 2014 | 106.59 | 107.19 | 105.88 | 106.73 | 548,064 | +0.65(+0.61%) |
Nov 21, 2014 | 106.87 | 106.98 | 105.80 | 106.08 | 817,882 | +0.73(+0.70%) |
Nov 20, 2014 | 104.17 | 105.92 | 104.10 | 105.35 | 901,059 | +0.36(+0.35%) |
Nov 19, 2014 | 104.83 | 105.33 | 104.26 | 104.99 | 664,010 | -0.24(-0.23%) |
Nov 18, 2014 | 104.24 | 105.98 | 104.04 | 105.23 | 971,296 | +1.08(+1.04%) |
Nov 17, 2014 | 104.05 | 104.30 | 103.66 | 104.15 | 683,294 | -0.33(-0.32%) |
Nov 14, 2014 | 105.00 | 105.22 | 104.25 | 104.48 | 602,978 | -0.52(-0.50%) |
Nov 13, 2014 | 105.19 | 105.69 | 104.45 | 105.00 | 730,496 | -0.20(-0.19%) |
Nov 12, 2014 | 104.90 | 105.44 | 104.67 | 105.20 | 779,753 | -0.06(-0.06%) |
Nov 11, 2014 | 105.18 | 105.63 | 105.05 | 105.27 | 992,009 | +0.16(+0.15%) |
Nov 10, 2014 | 103.85 | 105.16 | 103.75 | 105.11 | 1,128,320 | +0.90(+0.86%) |
Nov 07, 2014 | 103.71 | 104.53 | 103.10 | 104.21 | 898,459 | +0.13(+0.12%) |
Nov 06, 2014 | 103.69 | 104.17 | 102.94 | 104.08 | 856,987 | +0.73(+0.70%) |
Nov 05, 2014 | 103.35 | 104.01 | 102.78 | 103.35 | 1,026,848 | +0.47(+0.46%) |
Nov 04, 2014 | 101.67 | 102.90 | 101.41 | 102.88 | 1,434,491 | +1.24(+1.22%) |
Nov 03, 2014 | 101.73 | 102.41 | 101.31 | 101.64 | 800,757 | +0.22(+0.21%) |
Oct 31, 2014 | 100.77 | 102.12 | 100.77 | 101.42 | 1,253,728 | +1.66(+1.66%) |
Oct 30, 2014 | 99.26 | 100.39 | 99.01 | 99.77 | 1,195,732 | +0.28(+0.28%) |
Oct 29, 2014 | 97.86 | 101.39 | 97.73 | 99.49 | 1,742,791 | +2.78(+2.88%) |
Oct 28, 2014 | 95.55 | 96.84 | 95.52 | 96.71 | 1,438,890 | +1.45(+1.52%) |
Oct 27, 2014 | 94.59 | 94.58 | 94.58 | 95.26 | 2,054,608 | +0.68(+0.72%) |
Oct 24, 2014 | 93.91 | 94.78 | 93.50 | 94.58 | 999,306 | +0.92(+0.98%) |
Oct 23, 2014 | 93.65 | 94.37 | 93.19 | 93.66 | 1,468,672 | +1.41(+1.53%) |
Oct 22, 2014 | 93.71 | 93.80 | 92.14 | 92.24 | 1,065,410 | -1.46(-1.56%) |
Oct 21, 2014 | 91.84 | 93.77 | 91.55 | 93.71 | 1,394,984 | +2.49(+2.73%) |
Oct 20, 2014 | 89.87 | 91.31 | 89.51 | 91.22 | 1,104,843 | +0.94(+1.04%) |
Oct 17, 2014 | 89.00 | 90.61 | 89.00 | 90.28 | 1,855,809 | +1.95(+2.21%) |
Oct 16, 2014 | 86.07 | 89.14 | 85.56 | 88.32 | 2,005,901 | +0.42(+0.48%) |
Oct 15, 2014 | 88.20 | 88.38 | 84.74 | 87.90 | 2,534,200 | -1.97(-2.19%) |
Oct 14, 2014 | 90.30 | 90.99 | 89.47 | 89.87 | 1,194,229 | +0.02(+0.02%) |
Oct 13, 2014 | 92.17 | 92.75 | 89.77 | 89.86 | 1,454,645 | -2.23(-2.42%) |
Oct 10, 2014 | 94.05 | 94.77 | 92.02 | 92.08 | 1,635,813 | -2.01(-2.14%) |
Oct 09, 2014 | 96.66 | 96.67 | 94.09 | 94.09 | 1,456,314 | -2.87(-2.96%) |
Oct 08, 2014 | 95.47 | 97.04 | 94.51 | 96.96 | 1,276,820 | +1.25(+1.30%) |
Oct 07, 2014 | 97.12 | 97.35 | 95.69 | 95.72 | 907,336 | -2.27(-2.31%) |
Oct 06, 2014 | 98.31 | 98.89 | 97.39 | 97.98 | 822,170 | +0.04(+0.04%) |
Oct 03, 2014 | 97.53 | 98.29 | 96.94 | 97.94 | 828,787 | +1.54(+1.60%) |
Oct 02, 2014 | 96.14 | 96.80 | 95.07 | 96.40 | 1,133,261 | +0.22(+0.23%) |
Oct 01, 2014 | 98.66 | 98.84 | 95.92 | 96.18 | 1,693,773 | -3.00(-3.02%) |
Sep 30, 2014 | 99.28 | 100.17 | 98.79 | 99.18 | 1,056,506 | -0.16(-0.16%) |
Sep 29, 2014 | 98.43 | 99.69 | 98.23 | 99.34 | 821,207 | -0.45(-0.45%) |
Sep 26, 2014 | 99.34 | 100.09 | 98.91 | 99.79 | 1,145,427 | +0.96(+0.98%) |
Sep 25, 2014 | 99.98 | 100.22 | 98.64 | 98.83 | 1,374,565 | -1.83(-1.82%) |
Sep 24, 2014 | 99.60 | 100.69 | 99.17 | 100.66 | 809,387 | +1.08(+1.09%) |
Sep 23, 2014 | 100.17 | 100.71 | 99.49 | 99.58 | 1,142,422 | -0.72(-0.71%) |
Sep 22, 2014 | 101.47 | 101.63 | 100.17 | 100.29 | 1,125,908 | -1.52(-1.49%) |
Sep 19, 2014 | 103.01 | 103.19 | 101.14 | 101.81 | 1,657,155 | -0.74(-0.72%) |
Sep 18, 2014 | 102.38 | 103.06 | 102.25 | 102.55 | 886,037 | +0.82(+0.81%) |
Sep 17, 2014 | 100.69 | 102.56 | 100.57 | 101.73 | 1,186,146 | +1.44(+1.43%) |
Sep 16, 2014 | 99.79 | 100.65 | 99.29 | 100.29 | 875,835 | +0.81(+0.82%) |
Sep 15, 2014 | 100.21 | 100.21 | 99.27 | 99.48 | 1,219,975 | -0.88(-0.87%) |
Sep 12, 2014 | 100.46 | 100.95 | 99.94 | 100.36 | 846,143 | -0.04(-0.04%) |
Sep 11, 2014 | 100.26 | 100.70 | 100.14 | 100.40 | 1,114,598 | -0.57(-0.57%) |
Sep 10, 2014 | 100.81 | 101.35 | 100.44 | 100.97 | 855,806 | +0.71(+0.71%) |
Sep 09, 2014 | 101.14 | 101.36 | 100.09 | 100.26 | 1,072,167 | -1.28(-1.26%) |
Sep 08, 2014 | 101.24 | 101.95 | 101.14 | 101.54 | 1,049,431 | -0.08(-0.08%) |
Sep 05, 2014 | 100.75 | 101.67 | 100.04 | 101.62 | 887,715 | +0.64(+0.64%) |
Sep 04, 2014 | 101.51 | 102.17 | 100.67 | 100.97 | 865,393 | -0.32(-0.32%) |
Sep 03, 2014 | 103.07 | 103.31 | 101.20 | 101.30 | 1,276,957 | -1.40(-1.36%) |