Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 95.05 | 95.37 | 94.68 | 95.22 | 303,136 | +1.11(+1.17%) |
Nov 26, 2014 | 94.34 | 94.11 | 94.11 | 94.11 | 377,341 | -0.09(-0.09%) |
Nov 25, 2014 | 94.15 | 94.34 | 94.14 | 94.20 | 245,926 | +0.27(+0.29%) |
Nov 24, 2014 | 93.95 | 94.14 | 93.80 | 93.93 | 854,753 | +0.13(+0.14%) |
Nov 21, 2014 | 93.27 | 94.11 | 93.27 | 93.79 | 1,190,326 | +1.21(+1.31%) |
Nov 20, 2014 | 92.60 | 92.82 | 92.42 | 92.58 | 210,745 | -0.49(-0.52%) |
Nov 19, 2014 | 92.85 | 93.20 | 92.38 | 93.07 | 503,893 | +0.22(+0.23%) |
Nov 18, 2014 | 92.55 | 93.10 | 92.46 | 92.85 | 429,696 | +1.14(+1.25%) |
Nov 17, 2014 | 91.64 | 92.13 | 91.31 | 91.71 | 419,058 | -0.95(-1.03%) |
Nov 14, 2014 | 92.47 | 92.70 | 92.20 | 92.66 | 277,011 | +0.00(+0.00%) |
Nov 13, 2014 | 92.53 | 93.08 | 92.53 | 92.66 | 348,949 | +0.80(+0.87%) |
Nov 12, 2014 | 91.82 | 91.98 | 91.33 | 91.86 | 326,952 | -0.27(-0.29%) |
Nov 11, 2014 | 91.64 | 92.36 | 91.58 | 92.13 | 663,467 | +0.90(+0.99%) |
Nov 10, 2014 | 91.10 | 91.47 | 90.86 | 91.23 | 555,745 | -0.54(-0.59%) |
Nov 07, 2014 | 91.58 | 91.77 | 91.00 | 91.77 | 738,109 | -0.90(-0.97%) |
Nov 06, 2014 | 92.43 | 92.78 | 92.04 | 92.67 | 563,030 | -1.19(-1.27%) |
Nov 05, 2014 | 93.59 | 94.15 | 93.11 | 93.86 | 508,962 | +1.52(+1.65%) |
Nov 04, 2014 | 92.41 | 92.58 | 91.49 | 92.33 | 736,622 | -2.01(-2.13%) |
Nov 03, 2014 | 93.80 | 94.37 | 93.42 | 94.34 | 1,108,101 | +0.50(+0.54%) |
Oct 31, 2014 | 92.06 | 93.91 | 91.64 | 93.84 | 1,656,051 | +4.25(+4.74%) |
Oct 30, 2014 | 88.78 | 89.94 | 88.77 | 89.59 | 252,035 | +0.04(+0.04%) |
Oct 29, 2014 | 89.70 | 89.70 | 89.13 | 89.56 | 317,847 | +0.55(+0.62%) |
Oct 28, 2014 | 88.66 | 89.01 | 88.24 | 89.01 | 504,187 | +0.59(+0.66%) |
Oct 27, 2014 | 88.40 | 88.55 | 88.55 | 88.42 | 256,639 | -0.13(-0.15%) |
Oct 24, 2014 | 88.47 | 88.66 | 88.06 | 88.55 | 404,085 | +0.85(+0.97%) |
Oct 23, 2014 | 87.58 | 88.27 | 87.33 | 87.70 | 527,978 | +0.88(+1.02%) |
Oct 22, 2014 | 87.47 | 87.71 | 86.76 | 86.82 | 534,783 | -0.84(-0.95%) |
Oct 21, 2014 | 86.89 | 87.75 | 86.71 | 87.65 | 860,446 | +0.03(+0.04%) |
Oct 20, 2014 | 86.87 | 87.77 | 86.84 | 87.62 | 528,821 | +2.72(+3.21%) |
Oct 17, 2014 | 84.28 | 85.36 | 84.24 | 84.90 | 606,639 | -0.30(-0.35%) |
Oct 16, 2014 | 84.28 | 85.71 | 84.00 | 85.20 | 571,149 | +0.09(+0.11%) |
Oct 15, 2014 | 84.89 | 85.36 | 83.83 | 85.11 | 817,984 | -1.21(-1.40%) |
Oct 14, 2014 | 86.56 | 86.64 | 86.04 | 86.32 | 982,065 | -0.81(-0.93%) |
Oct 13, 2014 | 88.29 | 88.67 | 87.07 | 87.13 | 550,467 | -1.01(-1.14%) |
Oct 10, 2014 | 88.94 | 89.51 | 88.04 | 88.13 | 579,797 | -0.43(-0.48%) |
Oct 09, 2014 | 89.87 | 89.94 | 88.34 | 88.56 | 479,988 | -1.35(-1.50%) |
Oct 08, 2014 | 89.38 | 89.97 | 88.33 | 89.90 | 576,704 | +0.34(+0.38%) |
Oct 07, 2014 | 90.48 | 90.58 | 89.55 | 89.56 | 523,907 | -0.68(-0.75%) |
Oct 06, 2014 | 90.17 | 90.65 | 90.02 | 90.24 | 438,628 | +0.42(+0.46%) |
Oct 03, 2014 | 89.47 | 89.94 | 89.30 | 89.83 | 364,065 | +1.30(+1.47%) |
Oct 02, 2014 | 88.95 | 89.07 | 87.88 | 88.53 | 656,045 | -1.68(-1.86%) |
Oct 01, 2014 | 91.20 | 91.24 | 90.06 | 90.21 | 875,262 | -0.68(-0.75%) |
Sep 30, 2014 | 91.17 | 91.33 | 90.51 | 90.89 | 622,886 | +0.01(+0.01%) |
Sep 29, 2014 | 91.30 | 91.37 | 90.54 | 90.88 | 472,956 | -0.87(-0.95%) |
Sep 26, 2014 | 91.44 | 91.87 | 91.33 | 91.75 | 350,807 | +0.60(+0.66%) |
Sep 25, 2014 | 92.04 | 92.36 | 91.08 | 91.15 | 566,204 | -0.76(-0.82%) |
Sep 24, 2014 | 91.30 | 91.95 | 91.27 | 91.91 | 352,871 | +0.46(+0.51%) |
Sep 23, 2014 | 92.01 | 92.01 | 91.27 | 91.44 | 406,708 | -0.59(-0.64%) |
Sep 22, 2014 | 92.11 | 92.65 | 91.95 | 92.03 | 529,853 | +0.19(+0.21%) |
Sep 19, 2014 | 92.26 | 92.33 | 91.68 | 91.84 | 338,879 | -0.52(-0.56%) |
Sep 18, 2014 | 91.88 | 92.41 | 91.82 | 92.36 | 465,404 | +1.61(+1.77%) |
Sep 17, 2014 | 90.78 | 91.20 | 90.38 | 90.75 | 339,863 | -0.19(-0.20%) |
Sep 16, 2014 | 90.66 | 91.14 | 90.49 | 90.93 | 415,023 | +0.33(+0.37%) |
Sep 15, 2014 | 90.46 | 90.69 | 90.24 | 90.60 | 228,490 | +0.04(+0.04%) |
Sep 12, 2014 | 90.77 | 90.79 | 90.35 | 90.56 | 301,816 | +0.57(+0.64%) |
Sep 11, 2014 | 89.90 | 90.07 | 89.70 | 89.99 | 245,217 | -0.09(-0.10%) |
Sep 10, 2014 | 89.76 | 90.16 | 89.53 | 90.08 | 464,945 | +1.14(+1.28%) |
Sep 09, 2014 | 89.24 | 89.28 | 88.91 | 88.95 | 418,246 | -0.79(-0.88%) |
Sep 08, 2014 | 89.83 | 89.94 | 89.32 | 89.73 | 283,352 | -0.27(-0.30%) |
Sep 05, 2014 | 89.77 | 90.03 | 89.64 | 90.00 | 209,797 | +0.26(+0.29%) |
Sep 04, 2014 | 89.85 | 90.26 | 89.63 | 89.74 | 494,882 | +0.07(+0.08%) |
Sep 03, 2014 | 89.80 | 89.96 | 89.59 | 89.67 | 315,930 | -0.19(-0.21%) |