Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 107.23 | 109.68 | 107.22 | 108.82 | 601,455 | +1.35(+1.25%) |
Nov 26, 2014 | 109.45 | 107.47 | 107.47 | 107.47 | 1,279,277 | -1.87(-1.71%) |
Nov 25, 2014 | 105.99 | 111.86 | 105.80 | 109.34 | 5,754,410 | +7.15(+6.99%) |
Nov 24, 2014 | 102.64 | 103.38 | 101.52 | 102.20 | 2,043,148 | +0.12(+0.11%) |
Nov 21, 2014 | 102.11 | 102.20 | 100.96 | 102.08 | 1,256,290 | +1.02(+1.01%) |
Nov 20, 2014 | 99.95 | 101.25 | 99.95 | 101.06 | 949,243 | +0.86(+0.85%) |
Nov 19, 2014 | 99.48 | 100.46 | 98.79 | 100.20 | 1,332,569 | +0.61(+0.61%) |
Nov 18, 2014 | 99.97 | 100.31 | 98.86 | 99.60 | 849,849 | -0.12(-0.12%) |
Nov 17, 2014 | 101.14 | 101.67 | 99.03 | 99.72 | 1,222,647 | -1.42(-1.41%) |
Nov 14, 2014 | 101.16 | 102.01 | 100.72 | 101.14 | 950,585 | -0.66(-0.65%) |
Nov 13, 2014 | 102.42 | 102.54 | 101.38 | 101.81 | 531,344 | -0.08(-0.07%) |
Nov 12, 2014 | 100.09 | 102.25 | 100.09 | 101.88 | 861,767 | +1.31(+1.31%) |
Nov 11, 2014 | 101.05 | 101.85 | 100.04 | 100.57 | 682,273 | -1.14(-1.12%) |
Nov 10, 2014 | 100.30 | 102.58 | 99.60 | 101.71 | 1,140,705 | +1.75(+1.75%) |
Nov 07, 2014 | 101.14 | 101.32 | 99.59 | 99.95 | 1,202,336 | -0.86(-0.85%) |
Nov 06, 2014 | 99.93 | 100.98 | 99.60 | 100.81 | 1,215,335 | +1.12(+1.12%) |
Nov 05, 2014 | 100.39 | 100.39 | 99.07 | 99.69 | 721,919 | +0.29(+0.29%) |
Nov 04, 2014 | 99.41 | 99.50 | 98.02 | 99.40 | 584,114 | -0.02(-0.03%) |
Nov 03, 2014 | 100.05 | 100.40 | 98.92 | 99.42 | 1,004,577 | -0.30(-0.30%) |
Oct 31, 2014 | 100.07 | 100.53 | 99.04 | 99.72 | 1,450,502 | +0.47(+0.47%) |
Oct 30, 2014 | 97.34 | 99.41 | 95.96 | 99.26 | 888,256 | +1.56(+1.60%) |
Oct 29, 2014 | 97.52 | 98.32 | 97.24 | 97.69 | 1,003,005 | +0.09(+0.09%) |
Oct 28, 2014 | 97.37 | 97.91 | 96.79 | 97.60 | 839,579 | +0.66(+0.68%) |
Oct 27, 2014 | 95.92 | 97.20 | 96.10 | 96.94 | 839,623 | +0.84(+0.87%) |
Oct 24, 2014 | 93.80 | 96.42 | 93.57 | 96.10 | 1,668,263 | +2.31(+2.47%) |
Oct 23, 2014 | 91.91 | 94.57 | 91.84 | 93.79 | 1,062,287 | +2.39(+2.61%) |
Oct 22, 2014 | 91.94 | 92.27 | 91.28 | 91.40 | 811,945 | -0.17(-0.19%) |
Oct 21, 2014 | 91.40 | 92.49 | 91.25 | 91.57 | 927,228 | +1.01(+1.12%) |
Oct 20, 2014 | 91.19 | 91.30 | 90.43 | 90.56 | 1,119,092 | -0.39(-0.43%) |
Oct 17, 2014 | 90.56 | 91.79 | 89.76 | 90.95 | 1,090,222 | +1.34(+1.50%) |
Oct 16, 2014 | 86.61 | 90.34 | 86.61 | 89.60 | 1,372,430 | +1.39(+1.58%) |
Oct 15, 2014 | 86.01 | 88.74 | 84.82 | 88.21 | 1,582,527 | +1.66(+1.92%) |
Oct 14, 2014 | 85.89 | 88.38 | 84.68 | 86.55 | 2,870,234 | -2.96(-3.31%) |
Oct 13, 2014 | 90.33 | 90.96 | 88.77 | 89.51 | 1,292,375 | -1.17(-1.29%) |
Oct 10, 2014 | 91.44 | 91.77 | 90.46 | 90.68 | 1,486,961 | -0.72(-0.79%) |
Oct 09, 2014 | 92.56 | 93.43 | 91.30 | 91.40 | 727,067 | -1.73(-1.85%) |
Oct 08, 2014 | 94.60 | 94.60 | 92.04 | 93.13 | 2,178,930 | -1.22(-1.29%) |
Oct 07, 2014 | 95.22 | 96.08 | 94.28 | 94.35 | 503,544 | -1.50(-1.57%) |
Oct 06, 2014 | 96.55 | 96.80 | 95.47 | 95.85 | 437,096 | -0.56(-0.59%) |
Oct 03, 2014 | 94.06 | 97.09 | 93.79 | 96.42 | 769,205 | +1.80(+1.90%) |
Oct 02, 2014 | 93.09 | 94.88 | 92.07 | 94.62 | 693,389 | +1.58(+1.69%) |
Oct 01, 2014 | 94.14 | 94.67 | 92.17 | 93.04 | 955,003 | -1.47(-1.55%) |
Sep 30, 2014 | 95.14 | 95.25 | 94.32 | 94.51 | 516,181 | -0.61(-0.65%) |
Sep 29, 2014 | 94.19 | 95.28 | 94.19 | 95.12 | 401,506 | -0.12(-0.12%) |
Sep 26, 2014 | 94.59 | 95.86 | 94.22 | 95.24 | 515,839 | +0.61(+0.64%) |
Sep 25, 2014 | 95.36 | 95.93 | 94.03 | 94.63 | 674,363 | -0.98(-1.02%) |
Sep 24, 2014 | 93.79 | 95.64 | 92.84 | 95.61 | 917,696 | +1.93(+2.06%) |
Sep 23, 2014 | 94.61 | 95.05 | 93.61 | 93.68 | 1,166,477 | -1.12(-1.18%) |
Sep 22, 2014 | 95.17 | 95.63 | 94.62 | 94.80 | 778,082 | -0.80(-0.84%) |
Sep 19, 2014 | 96.72 | 96.92 | 95.51 | 95.60 | 1,630,007 | -0.75(-0.78%) |
Sep 18, 2014 | 97.45 | 97.45 | 96.24 | 96.36 | 629,244 | -0.85(-0.87%) |
Sep 17, 2014 | 97.81 | 98.12 | 97.05 | 97.20 | 1,011,406 | -0.75(-0.77%) |
Sep 16, 2014 | 96.59 | 98.42 | 96.59 | 97.96 | 885,882 | +1.01(+1.04%) |
Sep 15, 2014 | 97.88 | 97.90 | 96.28 | 96.95 | 458,839 | -0.80(-0.82%) |
Sep 12, 2014 | 98.14 | 98.44 | 96.97 | 97.75 | 1,045,449 | -0.69(-0.70%) |
Sep 11, 2014 | 97.23 | 98.46 | 96.86 | 98.44 | 738,483 | +0.95(+0.98%) |
Sep 10, 2014 | 97.11 | 97.55 | 96.32 | 97.49 | 1,387,145 | +0.41(+0.42%) |
Sep 09, 2014 | 97.73 | 98.02 | 96.95 | 97.08 | 1,409,776 | -0.81(-0.83%) |
Sep 08, 2014 | 98.19 | 98.88 | 97.39 | 97.89 | 736,862 | -0.71(-0.72%) |
Sep 05, 2014 | 97.29 | 98.67 | 97.04 | 98.61 | 1,309,948 | +1.00(+1.03%) |
Sep 04, 2014 | 97.31 | 98.12 | 97.07 | 97.60 | 1,306,665 | +0.32(+0.33%) |
Sep 03, 2014 | 97.83 | 98.37 | 97.07 | 97.28 | 2,790,461 | -0.24(-0.25%) |