Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 94.10 | 94.79 | 93.90 | 94.21 | 703,818 | +0.26(+0.27%) |
Nov 26, 2014 | 93.77 | 93.96 | 93.96 | 93.96 | 1,278,098 | +0.40(+0.42%) |
Nov 25, 2014 | 93.59 | 93.75 | 93.02 | 93.56 | 2,052,605 | +0.13(+0.14%) |
Nov 24, 2014 | 93.15 | 93.46 | 92.95 | 93.43 | 1,423,430 | +0.68(+0.74%) |
Nov 21, 2014 | 93.49 | 93.69 | 92.49 | 92.74 | 1,958,777 | -0.10(-0.11%) |
Nov 20, 2014 | 91.82 | 93.05 | 91.82 | 92.84 | 1,673,749 | +0.30(+0.32%) |
Nov 19, 2014 | 91.44 | 92.56 | 91.33 | 92.55 | 2,366,094 | +0.90(+0.98%) |
Nov 18, 2014 | 91.23 | 92.09 | 91.23 | 91.65 | 1,245,505 | +0.07(+0.08%) |
Nov 17, 2014 | 91.01 | 91.65 | 90.92 | 91.57 | 1,332,239 | +0.43(+0.47%) |
Nov 14, 2014 | 91.07 | 91.93 | 90.96 | 91.15 | 2,027,578 | -0.02(-0.03%) |
Nov 13, 2014 | 91.60 | 91.73 | 90.88 | 91.17 | 1,535,964 | -0.10(-0.11%) |
Nov 12, 2014 | 91.11 | 91.35 | 90.96 | 91.27 | 1,196,397 | -0.21(-0.23%) |
Nov 11, 2014 | 91.84 | 92.07 | 91.42 | 91.48 | 892,027 | -0.40(-0.44%) |
Nov 10, 2014 | 91.38 | 91.88 | 91.08 | 91.88 | 1,248,251 | +0.58(+0.63%) |
Nov 07, 2014 | 91.09 | 91.54 | 91.00 | 91.30 | 1,222,233 | +0.07(+0.07%) |
Nov 06, 2014 | 91.05 | 91.29 | 90.67 | 91.24 | 948,019 | +0.19(+0.21%) |
Nov 05, 2014 | 91.22 | 91.22 | 90.12 | 91.05 | 1,611,352 | +0.63(+0.70%) |
Nov 04, 2014 | 89.75 | 90.95 | 89.73 | 90.41 | 2,537,456 | +0.77(+0.85%) |
Nov 03, 2014 | 90.20 | 90.38 | 89.41 | 89.65 | 1,555,689 | -0.41(-0.46%) |
Oct 31, 2014 | 90.50 | 90.74 | 89.91 | 90.06 | 2,088,133 | +0.28(+0.31%) |
Oct 30, 2014 | 89.29 | 90.32 | 88.97 | 89.78 | 1,278,022 | +0.49(+0.54%) |
Oct 29, 2014 | 89.70 | 89.99 | 88.78 | 89.29 | 1,509,448 | -0.55(-0.61%) |
Oct 28, 2014 | 89.59 | 89.84 | 89.18 | 89.84 | 1,595,771 | +0.72(+0.80%) |
Oct 27, 2014 | 87.77 | 89.23 | 88.08 | 89.13 | 1,952,111 | +1.05(+1.19%) |
Oct 24, 2014 | 86.83 | 88.12 | 86.79 | 88.08 | 1,437,887 | +1.24(+1.42%) |
Oct 23, 2014 | 88.04 | 88.06 | 86.60 | 86.85 | 2,476,171 | -0.36(-0.42%) |
Oct 22, 2014 | 88.54 | 88.99 | 87.15 | 87.21 | 2,366,860 | -0.71(-0.81%) |
Oct 21, 2014 | 86.80 | 87.92 | 86.75 | 87.92 | 1,622,496 | +1.33(+1.53%) |
Oct 20, 2014 | 85.92 | 86.65 | 85.75 | 86.59 | 1,626,249 | +0.40(+0.46%) |
Oct 17, 2014 | 85.32 | 86.52 | 85.32 | 86.19 | 1,869,046 | +1.39(+1.64%) |
Oct 16, 2014 | 83.34 | 85.18 | 83.34 | 84.80 | 2,212,874 | -0.16(-0.18%) |
Oct 15, 2014 | 84.97 | 85.24 | 83.42 | 84.96 | 2,585,695 | -0.93(-1.08%) |
Oct 14, 2014 | 85.40 | 86.42 | 85.14 | 85.89 | 1,627,865 | +0.85(+1.00%) |
Oct 13, 2014 | 86.18 | 87.00 | 84.95 | 85.04 | 2,660,997 | -1.39(-1.61%) |
Oct 10, 2014 | 86.61 | 87.68 | 86.43 | 86.43 | 1,367,456 | -0.02(-0.02%) |
Oct 09, 2014 | 87.79 | 88.25 | 86.42 | 86.45 | 2,043,688 | -1.51(-1.71%) |
Oct 08, 2014 | 86.84 | 88.01 | 86.84 | 87.96 | 1,861,498 | +1.33(+1.54%) |
Oct 07, 2014 | 87.54 | 87.54 | 86.62 | 86.62 | 1,455,899 | -0.88(-1.01%) |
Oct 06, 2014 | 88.14 | 88.25 | 87.35 | 87.50 | 1,285,972 | -0.20(-0.23%) |
Oct 03, 2014 | 86.32 | 87.83 | 86.32 | 87.70 | 2,064,039 | +1.49(+1.73%) |
Oct 02, 2014 | 85.63 | 86.60 | 85.30 | 86.21 | 1,466,185 | +0.67(+0.78%) |
Oct 01, 2014 | 86.57 | 86.59 | 85.50 | 85.54 | 1,635,295 | -0.87(-1.00%) |
Sep 30, 2014 | 85.97 | 86.70 | 85.77 | 86.41 | 1,921,319 | +0.02(+0.03%) |
Sep 29, 2014 | 86.49 | 86.73 | 86.03 | 86.38 | 1,533,055 | -0.81(-0.93%) |
Sep 26, 2014 | 86.40 | 87.44 | 86.23 | 87.19 | 1,379,161 | +0.80(+0.93%) |
Sep 25, 2014 | 86.70 | 87.03 | 86.20 | 86.39 | 1,425,803 | -0.89(-1.02%) |
Sep 24, 2014 | 86.36 | 87.46 | 86.18 | 87.28 | 1,241,735 | +0.96(+1.11%) |
Sep 23, 2014 | 87.33 | 87.33 | 86.32 | 86.33 | 1,544,878 | -0.98(-1.13%) |
Sep 22, 2014 | 87.22 | 87.70 | 87.22 | 87.31 | 967,360 | -0.31(-0.36%) |
Sep 19, 2014 | 88.29 | 88.40 | 87.55 | 87.62 | 1,845,745 | -0.32(-0.36%) |
Sep 18, 2014 | 87.19 | 88.11 | 86.99 | 87.94 | 1,522,569 | +1.12(+1.29%) |
Sep 17, 2014 | 86.92 | 87.21 | 86.61 | 86.82 | 1,411,584 | +0.10(+0.11%) |
Sep 16, 2014 | 86.27 | 87.23 | 86.27 | 86.72 | 2,112,163 | +0.20(+0.23%) |
Sep 15, 2014 | 85.74 | 86.74 | 85.74 | 86.52 | 1,526,988 | +0.63(+0.73%) |
Sep 12, 2014 | 86.13 | 86.36 | 85.64 | 85.89 | 1,286,240 | -0.45(-0.52%) |
Sep 11, 2014 | 86.20 | 86.68 | 86.11 | 86.34 | 948,374 | -0.23(-0.26%) |
Sep 10, 2014 | 86.40 | 86.76 | 86.24 | 86.57 | 925,266 | +0.17(+0.20%) |
Sep 09, 2014 | 86.74 | 86.88 | 86.15 | 86.40 | 882,201 | -0.52(-0.59%) |
Sep 08, 2014 | 86.97 | 87.32 | 86.68 | 86.92 | 686,297 | +0.01(+0.01%) |
Sep 05, 2014 | 86.65 | 86.93 | 86.31 | 86.91 | 1,069,091 | +0.23(+0.26%) |
Sep 04, 2014 | 87.43 | 87.70 | 86.62 | 86.68 | 1,390,712 | -0.47(-0.54%) |
Sep 03, 2014 | 87.62 | 87.78 | 86.95 | 87.15 | 1,028,571 | -0.16(-0.19%) |