Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 97.68 | 98.16 | 97.55 | 98.04 | 15,128 | +0.43(+0.44%) |
Nov 26, 2014 | 97.03 | 97.60 | 97.60 | 97.60 | 50,073 | +0.76(+0.79%) |
Nov 25, 2014 | 96.77 | 97.06 | 96.72 | 96.84 | 12,585 | +0.23(+0.24%) |
Nov 24, 2014 | 96.27 | 96.64 | 96.22 | 96.61 | 17,527 | +0.65(+0.68%) |
Nov 21, 2014 | 96.56 | 96.64 | 95.83 | 95.96 | 12,654 | +0.18(+0.18%) |
Nov 20, 2014 | 94.88 | 95.79 | 94.73 | 95.78 | 15,159 | +0.51(+0.53%) |
Nov 19, 2014 | 95.83 | 95.83 | 94.82 | 95.28 | 17,842 | -0.50(-0.52%) |
Nov 18, 2014 | 95.70 | 96.03 | 95.70 | 95.78 | 18,668 | +0.38(+0.40%) |
Nov 17, 2014 | 95.73 | 95.73 | 95.11 | 95.40 | 21,347 | -0.22(-0.23%) |
Nov 14, 2014 | 95.08 | 95.69 | 95.08 | 95.62 | 9,694 | +0.70(+0.74%) |
Nov 13, 2014 | 94.80 | 95.33 | 94.77 | 94.92 | 12,927 | +0.23(+0.24%) |
Nov 12, 2014 | 94.16 | 94.78 | 94.16 | 94.69 | 11,155 | +0.16(+0.17%) |
Nov 11, 2014 | 94.45 | 94.56 | 94.14 | 94.53 | 66,938 | +0.10(+0.11%) |
Nov 10, 2014 | 94.00 | 94.49 | 93.88 | 94.42 | 17,695 | +0.61(+0.65%) |
Nov 07, 2014 | 94.01 | 94.01 | 93.77 | 93.82 | 6,621 | -0.20(-0.21%) |
Nov 06, 2014 | 93.65 | 94.02 | 93.39 | 94.02 | 25,502 | +0.09(+0.10%) |
Nov 05, 2014 | 94.47 | 94.47 | 93.59 | 93.92 | 12,386 | +0.09(+0.10%) |
Nov 04, 2014 | 93.60 | 93.86 | 93.18 | 93.83 | 11,998 | -0.09(-0.09%) |
Nov 03, 2014 | 93.79 | 94.21 | 93.65 | 93.91 | 56,794 | +0.33(+0.35%) |
Oct 31, 2014 | 93.16 | 93.61 | 93.11 | 93.58 | 68,317 | +1.74(+1.90%) |
Oct 30, 2014 | 91.27 | 92.04 | 91.07 | 91.84 | 17,736 | +0.36(+0.39%) |
Oct 29, 2014 | 91.57 | 91.61 | 90.99 | 91.48 | 17,731 | -0.19(-0.21%) |
Oct 28, 2014 | 90.47 | 91.67 | 90.47 | 91.67 | 10,594 | +1.34(+1.49%) |
Oct 27, 2014 | 89.96 | 90.43 | 90.24 | 90.32 | 16,269 | +0.09(+0.09%) |
Oct 24, 2014 | 89.85 | 90.32 | 89.56 | 90.24 | 22,679 | +0.44(+0.48%) |
Oct 23, 2014 | 89.19 | 90.26 | 89.19 | 89.80 | 14,339 | +1.35(+1.53%) |
Oct 22, 2014 | 89.39 | 89.56 | 88.39 | 88.45 | 28,918 | -0.58(-0.65%) |
Oct 21, 2014 | 88.03 | 89.09 | 87.92 | 89.03 | 19,065 | +1.87(+2.15%) |
Oct 20, 2014 | 86.02 | 87.25 | 85.81 | 87.15 | 291,109 | +0.46(+0.54%) |
Oct 17, 2014 | 86.79 | 87.45 | 86.42 | 86.69 | 32,559 | +0.78(+0.91%) |
Oct 16, 2014 | 84.52 | 86.21 | 83.99 | 85.91 | 11,259 | -0.22(-0.26%) |
Oct 15, 2014 | 86.55 | 86.39 | 83.48 | 86.13 | 72,765 | -0.42(-0.48%) |
Oct 14, 2014 | 86.73 | 87.51 | 86.32 | 86.55 | 21,722 | +0.43(+0.49%) |
Oct 13, 2014 | 87.15 | 87.70 | 86.10 | 86.12 | 18,488 | -1.26(-1.44%) |
Oct 10, 2014 | 89.49 | 89.57 | 87.38 | 87.38 | 22,795 | -2.77(-3.08%) |
Oct 09, 2014 | 91.57 | 91.65 | 90.05 | 90.15 | 27,223 | -1.71(-1.87%) |
Oct 08, 2014 | 90.11 | 91.92 | 89.74 | 91.87 | 12,063 | +1.73(+1.92%) |
Oct 07, 2014 | 91.25 | 91.25 | 90.14 | 90.14 | 19,420 | -1.61(-1.75%) |
Oct 06, 2014 | 92.16 | 92.40 | 91.48 | 91.74 | 9,502 | -0.16(-0.18%) |
Oct 03, 2014 | 91.60 | 92.13 | 91.43 | 91.91 | 13,274 | +0.81(+0.89%) |
Oct 02, 2014 | 90.85 | 91.26 | 89.85 | 91.09 | 22,139 | +0.13(+0.15%) |
Oct 01, 2014 | 92.16 | 92.22 | 90.81 | 90.96 | 36,376 | -1.70(-1.84%) |
Sep 30, 2014 | 92.68 | 92.96 | 92.32 | 92.66 | 104,321 | +0.17(+0.19%) |
Sep 29, 2014 | 91.59 | 92.56 | 91.59 | 92.49 | 10,055 | +0.02(+0.03%) |
Sep 26, 2014 | 91.86 | 92.58 | 91.81 | 92.46 | 23,767 | +0.82(+0.90%) |
Sep 25, 2014 | 93.52 | 93.52 | 91.60 | 91.64 | 8,815 | -1.86(-1.99%) |
Sep 24, 2014 | 92.83 | 93.59 | 92.58 | 93.51 | 15,017 | +0.64(+0.69%) |
Sep 23, 2014 | 92.85 | 93.25 | 92.74 | 92.86 | 16,234 | -0.29(-0.31%) |
Sep 22, 2014 | 93.85 | 93.85 | 92.90 | 93.16 | 59,790 | -0.95(-1.01%) |
Sep 19, 2014 | 94.71 | 94.71 | 93.73 | 94.11 | 11,188 | -0.29(-0.31%) |
Sep 18, 2014 | 93.94 | 94.43 | 93.94 | 94.40 | 6,285 | +0.63(+0.68%) |
Sep 17, 2014 | 93.70 | 94.19 | 93.53 | 93.77 | 104,086 | -0.01(-0.01%) |
Sep 16, 2014 | 92.74 | 93.81 | 92.62 | 93.78 | 8,037 | +0.83(+0.89%) |
Sep 15, 2014 | 93.89 | 93.89 | 92.76 | 92.95 | 13,085 | -0.94(-1.00%) |
Sep 12, 2014 | 93.96 | 94.05 | 93.66 | 93.88 | 6,989 | -0.37(-0.39%) |
Sep 11, 2014 | 93.86 | 94.25 | 93.77 | 94.25 | 9,121 | +0.08(+0.08%) |
Sep 10, 2014 | 93.69 | 94.24 | 93.47 | 94.18 | 4,329 | +0.60(+0.64%) |
Sep 09, 2014 | 94.38 | 94.40 | 93.45 | 93.58 | 8,388 | -0.81(-0.86%) |
Sep 08, 2014 | 94.20 | 94.61 | 94.09 | 94.39 | 6,216 | +0.16(+0.17%) |
Sep 05, 2014 | 93.81 | 94.20 | 93.54 | 94.23 | 11,363 | +0.56(+0.60%) |
Sep 04, 2014 | 93.97 | 94.43 | 93.53 | 93.68 | 9,234 | -0.09(-0.09%) |
Sep 03, 2014 | 94.46 | 94.46 | 93.66 | 93.76 | 8,251 | -0.43(-0.45%) |