Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 106.01 | 106.82 | 106.01 | 106.32 | 15,029 | +0.40(+0.38%) |
Nov 26, 2014 | 105.86 | 105.92 | 105.92 | 105.92 | 24,135 | +0.27(+0.25%) |
Nov 25, 2014 | 105.57 | 105.80 | 105.36 | 105.65 | 63,312 | +0.19(+0.18%) |
Nov 24, 2014 | 105.02 | 105.55 | 104.82 | 105.46 | 30,495 | +0.77(+0.74%) |
Nov 21, 2014 | 105.50 | 105.52 | 104.56 | 104.68 | 117,672 | +0.29(+0.28%) |
Nov 20, 2014 | 103.62 | 104.50 | 103.02 | 104.39 | 19,712 | +0.40(+0.38%) |
Nov 19, 2014 | 105.43 | 105.43 | 103.96 | 103.99 | 71,307 | -1.16(-1.10%) |
Nov 18, 2014 | 103.76 | 105.56 | 103.76 | 105.15 | 105,250 | +1.46(+1.41%) |
Nov 17, 2014 | 102.49 | 103.79 | 102.49 | 103.69 | 114,763 | +1.31(+1.28%) |
Nov 14, 2014 | 103.30 | 103.30 | 102.38 | 102.38 | 26,234 | -0.91(-0.88%) |
Nov 13, 2014 | 103.25 | 103.75 | 102.81 | 103.30 | 18,087 | +0.08(+0.07%) |
Nov 12, 2014 | 102.74 | 103.27 | 102.23 | 103.22 | 48,211 | +0.27(+0.26%) |
Nov 11, 2014 | 102.64 | 103.10 | 102.62 | 102.95 | 27,231 | +0.43(+0.42%) |
Nov 10, 2014 | 101.82 | 102.76 | 101.63 | 102.52 | 81,678 | +0.85(+0.83%) |
Nov 07, 2014 | 103.70 | 103.70 | 101.16 | 101.68 | 212,529 | -2.79(-2.67%) |
Nov 06, 2014 | 104.04 | 104.59 | 103.96 | 104.46 | 60,128 | +0.71(+0.68%) |
Nov 05, 2014 | 104.98 | 104.98 | 103.55 | 103.75 | 35,808 | -0.44(-0.42%) |
Nov 04, 2014 | 104.40 | 104.77 | 103.49 | 104.20 | 41,197 | -0.27(-0.26%) |
Nov 03, 2014 | 105.09 | 105.09 | 104.17 | 104.47 | 222,414 | -0.10(-0.10%) |
Oct 31, 2014 | 104.02 | 104.74 | 103.60 | 104.57 | 35,207 | +1.84(+1.79%) |
Oct 30, 2014 | 101.73 | 103.19 | 101.73 | 102.73 | 74,608 | +0.81(+0.79%) |
Oct 29, 2014 | 101.96 | 102.59 | 101.58 | 101.92 | 62,846 | +0.23(+0.23%) |
Oct 28, 2014 | 101.50 | 101.80 | 100.06 | 101.69 | 46,193 | +0.72(+0.71%) |
Oct 27, 2014 | 101.09 | 101.09 | 101.09 | 100.98 | 21,958 | -0.11(-0.11%) |
Oct 24, 2014 | 101.00 | 101.09 | 100.19 | 101.09 | 44,219 | +0.50(+0.49%) |
Oct 23, 2014 | 100.61 | 101.17 | 100.31 | 100.59 | 46,172 | +0.85(+0.85%) |
Oct 22, 2014 | 101.17 | 101.17 | 99.74 | 99.74 | 102,223 | -1.06(-1.05%) |
Oct 21, 2014 | 98.68 | 100.90 | 98.68 | 100.80 | 83,323 | +2.83(+2.89%) |
Oct 20, 2014 | 96.82 | 98.06 | 96.82 | 97.97 | 22,507 | +0.97(+1.01%) |
Oct 17, 2014 | 96.63 | 97.50 | 96.53 | 96.99 | 42,748 | +1.32(+1.38%) |
Oct 16, 2014 | 92.90 | 96.44 | 92.90 | 95.67 | 165,403 | +1.55(+1.64%) |
Oct 15, 2014 | 93.55 | 94.50 | 92.06 | 94.12 | 82,551 | -0.44(-0.47%) |
Oct 14, 2014 | 96.04 | 96.04 | 94.24 | 94.57 | 1,007,763 | -1.01(-1.06%) |
Oct 13, 2014 | 96.21 | 97.46 | 95.45 | 95.58 | 52,356 | -0.77(-0.80%) |
Oct 10, 2014 | 96.62 | 98.07 | 96.35 | 96.35 | 25,555 | -0.46(-0.48%) |
Oct 09, 2014 | 98.80 | 98.80 | 96.79 | 96.81 | 27,458 | -1.78(-1.81%) |
Oct 08, 2014 | 96.58 | 98.65 | 96.44 | 98.59 | 38,888 | +2.04(+2.11%) |
Oct 07, 2014 | 97.29 | 97.62 | 96.55 | 96.55 | 97,541 | -1.00(-1.03%) |
Oct 06, 2014 | 99.17 | 99.50 | 97.56 | 97.56 | 38,554 | -1.27(-1.28%) |
Oct 03, 2014 | 97.96 | 99.17 | 97.72 | 98.82 | 31,208 | +1.56(+1.61%) |
Oct 02, 2014 | 96.64 | 97.49 | 95.62 | 97.26 | 60,582 | +0.54(+0.56%) |
Oct 01, 2014 | 98.03 | 98.13 | 96.58 | 96.72 | 127,455 | -1.57(-1.60%) |
Sep 30, 2014 | 99.65 | 99.65 | 98.22 | 98.29 | 28,927 | -1.20(-1.21%) |
Sep 29, 2014 | 98.59 | 99.55 | 98.42 | 99.50 | 17,984 | +0.24(+0.24%) |
Sep 26, 2014 | 99.51 | 99.62 | 98.67 | 99.26 | 32,640 | -0.16(-0.16%) |
Sep 25, 2014 | 101.13 | 101.13 | 99.27 | 99.41 | 69,965 | -2.02(-1.99%) |
Sep 24, 2014 | 99.91 | 101.47 | 99.70 | 101.44 | 44,727 | +1.62(+1.62%) |
Sep 23, 2014 | 100.65 | 100.96 | 99.78 | 99.82 | 135,462 | -1.15(-1.14%) |
Sep 22, 2014 | 101.73 | 101.83 | 100.77 | 100.97 | 42,216 | -0.98(-0.97%) |
Sep 19, 2014 | 102.07 | 102.09 | 101.57 | 101.95 | 29,013 | +0.27(+0.26%) |
Sep 18, 2014 | 101.08 | 101.82 | 100.86 | 101.68 | 46,315 | +0.91(+0.90%) |
Sep 17, 2014 | 100.73 | 101.26 | 100.52 | 100.77 | 25,363 | -0.11(-0.11%) |
Sep 16, 2014 | 99.69 | 100.97 | 99.55 | 100.88 | 84,412 | +1.19(+1.19%) |
Sep 15, 2014 | 100.50 | 100.50 | 99.66 | 99.70 | 75,374 | -0.69(-0.69%) |
Sep 12, 2014 | 101.58 | 101.58 | 99.99 | 100.39 | 32,995 | -1.08(-1.07%) |
Sep 11, 2014 | 100.66 | 101.48 | 100.53 | 101.47 | 24,922 | +0.30(+0.30%) |
Sep 10, 2014 | 101.47 | 101.48 | 100.66 | 101.17 | 19,259 | -0.27(-0.26%) |
Sep 09, 2014 | 100.99 | 101.92 | 100.99 | 101.44 | 11,613 | +0.32(+0.32%) |
Sep 08, 2014 | 100.56 | 101.11 | 100.53 | 101.11 | 21,639 | +0.39(+0.38%) |
Sep 05, 2014 | 100.02 | 100.77 | 99.70 | 100.73 | 37,920 | +0.94(+0.94%) |
Sep 04, 2014 | 100.56 | 101.20 | 99.48 | 99.79 | 32,568 | -0.62(-0.62%) |
Sep 03, 2014 | 101.08 | 101.08 | 100.40 | 100.41 | 39,567 | -0.06(-0.06%) |