Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 95.50 | 96.42 | 95.26 | 95.55 | 549,791 | +2.48(+2.67%) |
Nov 26, 2014 | 93.30 | 93.07 | 93.07 | 93.07 | 468,035 | +0.24(+0.26%) |
Nov 25, 2014 | 92.53 | 93.17 | 92.45 | 92.83 | 1,427,352 | -0.66(-0.71%) |
Nov 24, 2014 | 93.77 | 93.90 | 93.33 | 93.49 | 794,172 | +0.31(+0.33%) |
Nov 21, 2014 | 93.11 | 93.53 | 92.98 | 93.18 | 512,498 | +1.33(+1.45%) |
Nov 20, 2014 | 91.80 | 92.19 | 91.67 | 91.84 | 399,571 | +0.10(+0.11%) |
Nov 19, 2014 | 91.93 | 91.96 | 91.20 | 91.74 | 1,167,719 | -0.48(-0.52%) |
Nov 18, 2014 | 92.42 | 92.50 | 92.16 | 92.22 | 370,321 | +0.29(+0.32%) |
Nov 17, 2014 | 91.15 | 91.99 | 91.14 | 91.93 | 278,507 | +0.65(+0.71%) |
Nov 14, 2014 | 91.48 | 91.57 | 91.22 | 91.28 | 283,698 | -0.76(-0.83%) |
Nov 13, 2014 | 92.05 | 92.43 | 91.83 | 92.04 | 356,542 | +0.63(+0.69%) |
Nov 12, 2014 | 91.50 | 91.76 | 91.26 | 91.41 | 304,958 | -0.55(-0.60%) |
Nov 11, 2014 | 91.91 | 92.22 | 91.70 | 91.96 | 467,930 | +0.32(+0.35%) |
Nov 10, 2014 | 91.34 | 91.64 | 90.84 | 91.64 | 489,501 | +1.44(+1.60%) |
Nov 07, 2014 | 89.97 | 90.20 | 89.56 | 90.20 | 430,249 | -0.34(-0.38%) |
Nov 06, 2014 | 90.47 | 90.79 | 90.12 | 90.54 | 401,028 | +0.43(+0.48%) |
Nov 05, 2014 | 90.15 | 90.31 | 89.68 | 90.11 | 300,526 | +0.38(+0.42%) |
Nov 04, 2014 | 89.98 | 90.16 | 89.38 | 89.73 | 457,415 | -0.31(-0.34%) |
Nov 03, 2014 | 90.71 | 90.85 | 89.87 | 90.04 | 744,434 | -1.46(-1.59%) |
Oct 31, 2014 | 91.27 | 91.60 | 90.84 | 91.50 | 616,659 | +1.55(+1.72%) |
Oct 30, 2014 | 89.49 | 90.28 | 89.49 | 89.94 | 765,350 | -0.24(-0.27%) |
Oct 29, 2014 | 90.57 | 91.21 | 89.79 | 90.18 | 465,376 | +0.19(+0.21%) |
Oct 28, 2014 | 89.53 | 90.01 | 89.36 | 90.00 | 482,081 | +1.02(+1.15%) |
Oct 27, 2014 | 88.58 | 88.96 | 88.96 | 88.97 | 347,486 | +0.02(+0.02%) |
Oct 24, 2014 | 88.34 | 89.11 | 88.33 | 88.96 | 444,601 | +0.64(+0.72%) |
Oct 23, 2014 | 87.97 | 88.69 | 87.83 | 88.32 | 710,812 | +1.43(+1.65%) |
Oct 22, 2014 | 87.04 | 87.58 | 86.87 | 86.89 | 620,248 | -1.12(-1.28%) |
Oct 21, 2014 | 87.86 | 88.21 | 87.75 | 88.01 | 978,460 | +0.07(+0.08%) |
Oct 20, 2014 | 87.14 | 87.97 | 87.09 | 87.94 | 738,712 | +0.42(+0.48%) |
Oct 17, 2014 | 86.01 | 87.82 | 85.91 | 87.52 | 1,106,559 | +2.10(+2.46%) |
Oct 16, 2014 | 84.93 | 86.08 | 84.76 | 85.42 | 1,030,980 | +0.29(+0.34%) |
Oct 15, 2014 | 85.69 | 85.98 | 83.92 | 85.14 | 1,003,919 | -0.07(-0.08%) |
Oct 14, 2014 | 85.25 | 85.73 | 84.89 | 85.21 | 796,208 | -0.19(-0.22%) |
Oct 13, 2014 | 85.74 | 86.44 | 85.35 | 85.39 | 547,357 | -0.64(-0.75%) |
Oct 10, 2014 | 86.51 | 86.77 | 86.01 | 86.04 | 699,686 | -1.29(-1.47%) |
Oct 09, 2014 | 88.35 | 88.63 | 87.24 | 87.32 | 418,335 | -1.02(-1.16%) |
Oct 08, 2014 | 86.65 | 88.41 | 86.59 | 88.35 | 670,903 | +1.79(+2.07%) |
Oct 07, 2014 | 87.25 | 87.45 | 86.53 | 86.56 | 609,531 | -1.46(-1.66%) |
Oct 06, 2014 | 87.35 | 88.09 | 87.33 | 88.01 | 805,058 | +0.95(+1.09%) |
Oct 03, 2014 | 86.76 | 87.25 | 86.43 | 87.07 | 1,294,792 | -1.14(-1.29%) |
Oct 02, 2014 | 88.99 | 88.99 | 87.85 | 88.21 | 817,832 | +0.05(+0.06%) |
Oct 01, 2014 | 88.51 | 88.85 | 88.01 | 88.15 | 550,781 | -1.35(-1.51%) |
Sep 30, 2014 | 89.18 | 90.12 | 89.08 | 89.50 | 650,551 | +0.78(+0.87%) |
Sep 29, 2014 | 88.34 | 88.97 | 88.20 | 88.73 | 682,816 | -0.67(-0.75%) |
Sep 26, 2014 | 89.52 | 89.72 | 89.10 | 89.39 | 440,355 | -0.42(-0.47%) |
Sep 25, 2014 | 90.91 | 90.91 | 89.81 | 89.81 | 661,269 | -1.47(-1.61%) |
Sep 24, 2014 | 90.83 | 91.36 | 90.55 | 91.29 | 629,945 | +1.04(+1.15%) |
Sep 23, 2014 | 90.54 | 90.94 | 90.06 | 90.25 | 1,089,678 | -1.72(-1.87%) |
Sep 22, 2014 | 92.24 | 92.33 | 91.75 | 91.97 | 811,130 | -0.49(-0.53%) |
Sep 19, 2014 | 93.47 | 93.47 | 92.33 | 92.46 | 718,181 | +0.22(+0.23%) |
Sep 18, 2014 | 92.40 | 92.59 | 91.80 | 92.24 | 793,718 | +0.57(+0.62%) |
Sep 17, 2014 | 92.55 | 92.62 | 91.43 | 91.67 | 626,542 | -1.18(-1.27%) |
Sep 16, 2014 | 93.11 | 93.21 | 92.59 | 92.85 | 616,706 | -0.14(-0.15%) |
Sep 15, 2014 | 92.91 | 93.20 | 91.60 | 92.99 | 701,418 | +1.81(+1.99%) |
Sep 12, 2014 | 91.37 | 91.40 | 90.86 | 91.18 | 371,565 | -0.17(-0.18%) |
Sep 11, 2014 | 91.32 | 91.42 | 90.71 | 91.34 | 539,686 | -0.31(-0.34%) |
Sep 10, 2014 | 91.60 | 91.78 | 91.33 | 91.66 | 633,512 | +0.39(+0.43%) |
Sep 09, 2014 | 91.82 | 91.91 | 90.97 | 91.27 | 615,173 | +0.30(+0.33%) |
Sep 08, 2014 | 90.86 | 91.11 | 90.68 | 90.97 | 927,768 | -1.17(-1.26%) |
Sep 05, 2014 | 91.74 | 92.17 | 91.71 | 92.14 | 439,496 | -0.42(-0.45%) |
Sep 04, 2014 | 92.55 | 92.76 | 92.24 | 92.55 | 1,108,866 | +0.74(+0.80%) |
Sep 03, 2014 | 92.52 | 92.52 | 91.69 | 91.82 | 917,143 | +0.47(+0.52%) |