Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 91.00 | 91.82 | 91.00 | 91.26 | 848,601 | +0.76(+0.84%) |
Nov 26, 2014 | 90.17 | 90.51 | 90.51 | 90.51 | 1,715,963 | +0.27(+0.30%) |
Nov 25, 2014 | 91.73 | 91.93 | 90.17 | 90.23 | 2,585,061 | -1.52(-1.65%) |
Nov 24, 2014 | 91.63 | 92.03 | 91.27 | 91.75 | 725,867 | +0.55(+0.60%) |
Nov 21, 2014 | 91.75 | 91.89 | 90.92 | 91.20 | 1,062,903 | +0.44(+0.49%) |
Nov 20, 2014 | 90.38 | 90.98 | 90.23 | 90.76 | 691,122 | -0.14(-0.15%) |
Nov 19, 2014 | 91.66 | 91.73 | 90.57 | 90.89 | 753,684 | -1.12(-1.22%) |
Nov 18, 2014 | 90.91 | 92.38 | 90.62 | 92.01 | 1,261,047 | +1.42(+1.57%) |
Nov 17, 2014 | 90.44 | 90.87 | 90.05 | 90.60 | 910,086 | +0.07(+0.08%) |
Nov 14, 2014 | 90.67 | 90.95 | 90.20 | 90.52 | 803,040 | -0.39(-0.43%) |
Nov 13, 2014 | 90.33 | 91.10 | 90.26 | 90.91 | 1,358,728 | +0.74(+0.82%) |
Nov 12, 2014 | 89.23 | 90.48 | 89.03 | 90.17 | 1,243,822 | +0.69(+0.78%) |
Nov 11, 2014 | 89.78 | 89.96 | 89.09 | 89.48 | 1,202,865 | -0.01(-0.01%) |
Nov 10, 2014 | 89.38 | 90.09 | 89.01 | 89.49 | 1,493,037 | +0.33(+0.37%) |
Nov 07, 2014 | 89.20 | 89.41 | 88.80 | 89.15 | 833,544 | -0.04(-0.04%) |
Nov 06, 2014 | 89.51 | 89.95 | 89.05 | 89.19 | 1,087,577 | -0.34(-0.38%) |
Nov 05, 2014 | 89.99 | 89.99 | 88.68 | 89.53 | 1,515,647 | +0.21(+0.23%) |
Nov 04, 2014 | 89.24 | 89.52 | 88.87 | 89.33 | 1,020,679 | +0.01(+0.01%) |
Nov 03, 2014 | 89.58 | 89.76 | 88.94 | 89.32 | 987,695 | -0.09(-0.10%) |
Oct 31, 2014 | 89.68 | 89.74 | 88.80 | 89.41 | 907,851 | +1.02(+1.15%) |
Oct 30, 2014 | 87.61 | 88.80 | 86.99 | 88.39 | 813,577 | +0.45(+0.51%) |
Oct 29, 2014 | 88.12 | 88.30 | 87.37 | 87.94 | 869,361 | -0.26(-0.30%) |
Oct 28, 2014 | 87.67 | 88.53 | 87.25 | 88.20 | 1,024,043 | +1.05(+1.20%) |
Oct 27, 2014 | 87.05 | 87.34 | 87.34 | 87.15 | 1,559,803 | -0.19(-0.22%) |
Oct 24, 2014 | 85.69 | 87.43 | 85.12 | 87.34 | 1,720,952 | +2.15(+2.53%) |
Oct 23, 2014 | 85.81 | 85.87 | 84.72 | 85.19 | 1,382,530 | +0.58(+0.68%) |
Oct 22, 2014 | 85.34 | 85.87 | 84.52 | 84.61 | 1,018,173 | -0.23(-0.27%) |
Oct 21, 2014 | 83.51 | 85.04 | 83.17 | 84.84 | 1,319,586 | +2.41(+2.92%) |
Oct 20, 2014 | 82.19 | 82.67 | 81.92 | 82.43 | 1,118,612 | -0.03(-0.03%) |
Oct 17, 2014 | 82.11 | 83.23 | 81.66 | 82.46 | 1,615,529 | +1.20(+1.47%) |
Oct 16, 2014 | 80.80 | 81.95 | 80.39 | 81.26 | 1,585,761 | -0.94(-1.14%) |
Oct 15, 2014 | 81.61 | 82.69 | 79.51 | 82.20 | 2,078,618 | -0.84(-1.01%) |
Oct 14, 2014 | 82.57 | 83.85 | 82.37 | 83.04 | 844,971 | +0.72(+0.88%) |
Oct 13, 2014 | 82.94 | 84.17 | 82.26 | 82.32 | 1,212,570 | -0.62(-0.75%) |
Oct 10, 2014 | 85.30 | 85.89 | 82.88 | 82.94 | 2,575,263 | -2.36(-2.77%) |
Oct 09, 2014 | 86.81 | 86.85 | 84.92 | 85.30 | 1,987,563 | -1.41(-1.63%) |
Oct 08, 2014 | 83.65 | 86.95 | 83.34 | 86.71 | 1,886,305 | +3.28(+3.93%) |
Oct 07, 2014 | 84.65 | 84.69 | 83.42 | 83.43 | 1,182,261 | -1.72(-2.02%) |
Oct 06, 2014 | 85.27 | 85.59 | 84.56 | 85.15 | 977,750 | +0.48(+0.56%) |
Oct 03, 2014 | 83.69 | 85.17 | 83.68 | 84.68 | 1,177,335 | +1.40(+1.68%) |
Oct 02, 2014 | 83.37 | 83.74 | 82.90 | 83.28 | 1,415,453 | -0.16(-0.19%) |
Oct 01, 2014 | 85.40 | 85.59 | 83.27 | 83.44 | 2,002,630 | -1.70(-2.00%) |
Sep 30, 2014 | 85.45 | 85.63 | 84.52 | 85.14 | 1,256,314 | +0.35(+0.41%) |
Sep 29, 2014 | 83.39 | 84.92 | 83.24 | 84.79 | 860,339 | +0.37(+0.44%) |
Sep 26, 2014 | 83.23 | 84.68 | 82.55 | 84.42 | 770,266 | +1.19(+1.43%) |
Sep 25, 2014 | 84.93 | 84.95 | 83.23 | 83.23 | 1,030,786 | -1.83(-2.15%) |
Sep 24, 2014 | 84.13 | 85.23 | 83.94 | 85.06 | 619,718 | +0.92(+1.09%) |
Sep 23, 2014 | 84.60 | 85.14 | 84.14 | 84.14 | 863,977 | -0.58(-0.68%) |
Sep 22, 2014 | 85.32 | 85.52 | 84.54 | 84.72 | 800,822 | -0.63(-0.74%) |
Sep 19, 2014 | 86.29 | 86.53 | 85.15 | 85.35 | 1,465,528 | -0.47(-0.55%) |
Sep 18, 2014 | 86.50 | 86.50 | 85.54 | 85.82 | 1,475,907 | -0.09(-0.10%) |
Sep 17, 2014 | 86.19 | 86.28 | 85.31 | 85.91 | 1,554,414 | -0.20(-0.23%) |
Sep 16, 2014 | 85.23 | 86.62 | 84.95 | 86.11 | 944,089 | +0.77(+0.91%) |
Sep 15, 2014 | 85.59 | 85.65 | 84.68 | 85.33 | 928,990 | -0.27(-0.32%) |
Sep 12, 2014 | 86.37 | 86.37 | 85.30 | 85.60 | 967,421 | -0.69(-0.80%) |
Sep 11, 2014 | 85.92 | 86.51 | 85.87 | 86.30 | 881,848 | +0.08(+0.09%) |
Sep 10, 2014 | 85.68 | 86.46 | 85.34 | 86.22 | 710,993 | +0.75(+0.87%) |
Sep 09, 2014 | 85.59 | 86.09 | 84.98 | 85.47 | 813,474 | -0.58(-0.67%) |
Sep 08, 2014 | 85.70 | 86.25 | 85.36 | 86.05 | 800,568 | +0.25(+0.29%) |
Sep 05, 2014 | 84.68 | 85.92 | 83.92 | 85.79 | 946,453 | +1.00(+1.18%) |
Sep 04, 2014 | 84.23 | 85.27 | 83.90 | 84.79 | 807,457 | +0.92(+1.10%) |
Sep 03, 2014 | 84.68 | 84.78 | 83.57 | 83.87 | 844,342 | -0.10(-0.12%) |