Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 99.48 | 100.44 | 99.02 | 99.37 | 1,511,857 | +0.01(+0.01%) |
Nov 26, 2014 | 98.06 | 99.36 | 99.36 | 99.36 | 2,521,806 | +1.37(+1.40%) |
Nov 25, 2014 | 98.56 | 98.58 | 97.16 | 97.99 | 2,726,496 | -0.16(-0.16%) |
Nov 24, 2014 | 96.54 | 98.15 | 96.54 | 98.15 | 3,492,983 | +1.68(+1.74%) |
Nov 21, 2014 | 97.12 | 97.69 | 96.23 | 96.46 | 3,907,892 | +0.32(+0.34%) |
Nov 20, 2014 | 95.71 | 96.71 | 95.38 | 96.14 | 2,172,056 | -0.06(-0.06%) |
Nov 19, 2014 | 96.22 | 97.05 | 95.60 | 96.20 | 2,840,812 | -0.34(-0.35%) |
Nov 18, 2014 | 94.86 | 96.65 | 94.69 | 96.54 | 4,103,107 | +2.10(+2.22%) |
Nov 17, 2014 | 94.20 | 95.67 | 94.11 | 94.45 | 5,337,453 | +0.22(+0.23%) |
Nov 14, 2014 | 96.13 | 96.17 | 93.55 | 94.23 | 5,860,594 | -1.87(-1.95%) |
Nov 13, 2014 | 97.12 | 97.54 | 95.74 | 96.10 | 4,048,004 | -0.85(-0.88%) |
Nov 12, 2014 | 96.49 | 97.03 | 95.94 | 96.95 | 2,642,942 | +0.08(+0.08%) |
Nov 11, 2014 | 96.73 | 97.36 | 96.07 | 96.87 | 3,311,940 | +0.34(+0.36%) |
Nov 10, 2014 | 95.53 | 96.54 | 94.91 | 96.53 | 3,967,704 | +1.65(+1.74%) |
Nov 07, 2014 | 95.79 | 96.02 | 93.75 | 94.87 | 3,991,895 | -1.04(-1.08%) |
Nov 06, 2014 | 94.76 | 95.99 | 94.55 | 95.91 | 3,937,520 | +1.45(+1.53%) |
Nov 05, 2014 | 96.93 | 96.93 | 94.08 | 94.47 | 4,244,348 | -1.45(-1.51%) |
Nov 04, 2014 | 96.18 | 96.81 | 95.35 | 95.92 | 3,792,331 | -0.97(-1.00%) |
Nov 03, 2014 | 97.19 | 97.75 | 96.40 | 96.89 | 4,599,985 | -0.10(-0.10%) |
Oct 31, 2014 | 98.50 | 99.07 | 96.56 | 96.99 | 5,432,554 | -0.03(-0.03%) |
Oct 30, 2014 | 94.77 | 97.18 | 94.77 | 97.02 | 3,819,983 | +1.98(+2.09%) |
Oct 29, 2014 | 95.81 | 96.07 | 94.14 | 95.03 | 5,916,016 | -1.09(-1.13%) |
Oct 28, 2014 | 95.80 | 96.35 | 95.32 | 96.12 | 4,923,104 | +1.15(+1.21%) |
Oct 27, 2014 | 94.40 | 94.97 | 94.42 | 94.97 | 3,967,013 | +0.55(+0.58%) |
Oct 24, 2014 | 92.81 | 94.47 | 92.47 | 94.42 | 4,350,275 | +1.68(+1.82%) |
Oct 23, 2014 | 90.87 | 93.27 | 90.87 | 92.74 | 5,864,478 | +2.41(+2.67%) |
Oct 22, 2014 | 90.22 | 91.17 | 89.43 | 90.33 | 4,316,029 | -0.66(-0.73%) |
Oct 21, 2014 | 89.14 | 91.09 | 88.98 | 90.99 | 5,254,777 | +2.84(+3.22%) |
Oct 20, 2014 | 86.65 | 88.35 | 86.65 | 88.15 | 3,568,325 | +1.38(+1.59%) |
Oct 17, 2014 | 87.28 | 87.64 | 86.03 | 86.77 | 5,209,925 | +1.44(+1.68%) |
Oct 16, 2014 | 82.24 | 86.37 | 82.19 | 85.34 | 10,027,181 | +1.47(+1.76%) |
Oct 15, 2014 | 82.15 | 84.30 | 81.05 | 83.86 | 8,259,143 | +0.39(+0.47%) |
Oct 14, 2014 | 84.52 | 85.36 | 82.29 | 83.47 | 8,752,485 | -0.60(-0.72%) |
Oct 13, 2014 | 86.00 | 86.47 | 83.53 | 84.08 | 8,664,687 | -1.71(-1.99%) |
Oct 10, 2014 | 87.08 | 88.70 | 85.70 | 85.78 | 5,841,218 | -1.83(-2.09%) |
Oct 09, 2014 | 89.34 | 89.54 | 87.20 | 87.62 | 7,058,049 | -2.02(-2.25%) |
Oct 08, 2014 | 87.13 | 89.82 | 86.49 | 89.64 | 6,132,277 | +2.46(+2.82%) |
Oct 07, 2014 | 88.45 | 88.53 | 87.00 | 87.18 | 4,429,339 | -1.67(-1.88%) |
Oct 06, 2014 | 90.35 | 90.72 | 88.52 | 88.85 | 3,555,606 | -1.18(-1.31%) |
Oct 03, 2014 | 88.92 | 90.22 | 88.46 | 90.03 | 3,514,522 | +2.20(+2.51%) |
Oct 02, 2014 | 87.94 | 88.53 | 86.53 | 87.83 | 4,874,536 | -0.27(-0.31%) |
Oct 01, 2014 | 89.09 | 89.48 | 87.50 | 88.10 | 6,242,930 | -1.37(-1.53%) |
Sep 30, 2014 | 90.42 | 90.43 | 89.01 | 89.47 | 3,799,328 | -0.79(-0.88%) |
Sep 29, 2014 | 89.21 | 90.87 | 89.14 | 90.27 | 2,546,009 | -0.11(-0.13%) |
Sep 26, 2014 | 89.92 | 90.46 | 89.27 | 90.38 | 3,681,706 | +0.80(+0.89%) |
Sep 25, 2014 | 91.17 | 91.58 | 89.17 | 89.58 | 4,510,275 | -1.74(-1.90%) |
Sep 24, 2014 | 89.22 | 91.41 | 89.17 | 91.32 | 3,201,217 | +2.49(+2.80%) |
Sep 23, 2014 | 88.43 | 89.63 | 88.38 | 88.83 | 3,061,493 | -0.29(-0.32%) |
Sep 22, 2014 | 89.99 | 89.99 | 88.32 | 89.12 | 3,288,862 | -0.88(-0.97%) |
Sep 19, 2014 | 90.31 | 90.65 | 89.30 | 90.00 | 2,516,277 | +0.05(+0.06%) |
Sep 18, 2014 | 89.58 | 89.94 | 89.13 | 89.94 | 1,373,568 | +0.68(+0.77%) |
Sep 17, 2014 | 88.94 | 89.73 | 88.43 | 89.26 | 3,883,273 | +0.71(+0.80%) |
Sep 16, 2014 | 86.56 | 88.76 | 86.34 | 88.55 | 4,075,708 | +1.55(+1.78%) |
Sep 15, 2014 | 87.67 | 87.96 | 86.21 | 87.01 | 3,647,567 | -1.14(-1.29%) |
Sep 12, 2014 | 89.19 | 89.43 | 87.71 | 88.15 | 2,549,037 | -1.24(-1.38%) |
Sep 11, 2014 | 89.42 | 89.80 | 88.42 | 89.38 | 2,052,434 | -0.35(-0.39%) |
Sep 10, 2014 | 88.16 | 89.80 | 88.13 | 89.73 | 2,318,624 | +1.61(+1.83%) |
Sep 09, 2014 | 89.13 | 89.17 | 87.82 | 88.12 | 2,313,909 | -1.17(-1.31%) |
Sep 08, 2014 | 88.16 | 89.34 | 88.15 | 89.29 | 1,942,647 | +0.80(+0.91%) |
Sep 05, 2014 | 88.45 | 88.67 | 86.83 | 88.48 | 4,039,719 | -0.10(-0.12%) |
Sep 04, 2014 | 90.09 | 90.25 | 88.36 | 88.59 | 3,736,900 | -1.48(-1.65%) |
Sep 03, 2014 | 90.61 | 90.87 | 89.79 | 90.07 | 1,747,884 | -0.20(-0.22%) |