Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 104.28 | 104.32 | 102.60 | 102.71 | 23,984,734 | -1.55(-1.49%) |
Nov 26, 2014 | 103.92 | 104.26 | 104.26 | 104.26 | 16,633,936 | +0.34(+0.33%) |
Nov 25, 2014 | 104.05 | 104.55 | 103.45 | 103.91 | 30,386,986 | +0.08(+0.08%) |
Nov 24, 2014 | 102.75 | 103.90 | 102.61 | 103.83 | 27,918,000 | +1.22(+1.19%) |
Nov 21, 2014 | 103.93 | 103.97 | 102.24 | 102.61 | 49,127,336 | +0.12(+0.12%) |
Nov 20, 2014 | 100.89 | 102.50 | 100.89 | 102.49 | 30,164,224 | +1.13(+1.12%) |
Nov 19, 2014 | 102.32 | 102.32 | 100.67 | 101.35 | 43,464,824 | -1.09(-1.06%) |
Nov 18, 2014 | 102.24 | 103.09 | 101.88 | 102.44 | 38,020,364 | +0.59(+0.58%) |
Nov 17, 2014 | 102.62 | 102.92 | 101.82 | 101.85 | 33,909,908 | -0.85(-0.83%) |
Nov 14, 2014 | 102.93 | 103.17 | 102.42 | 102.71 | 26,496,512 | -0.19(-0.18%) |
Nov 13, 2014 | 103.81 | 104.08 | 102.64 | 102.89 | 28,556,948 | -0.88(-0.85%) |
Nov 12, 2014 | 102.71 | 103.93 | 102.68 | 103.77 | 39,302,740 | +0.47(+0.45%) |
Nov 11, 2014 | 103.09 | 103.36 | 102.87 | 103.31 | 26,739,652 | +0.07(+0.07%) |
Nov 10, 2014 | 102.70 | 103.25 | 102.50 | 103.23 | 33,367,748 | +0.51(+0.50%) |
Nov 07, 2014 | 102.44 | 102.72 | 101.84 | 102.72 | 32,559,236 | +0.16(+0.16%) |
Nov 06, 2014 | 102.08 | 102.57 | 101.71 | 102.57 | 36,033,736 | +0.44(+0.43%) |
Nov 05, 2014 | 102.69 | 102.75 | 101.70 | 102.13 | 35,298,488 | +0.19(+0.18%) |
Nov 04, 2014 | 102.01 | 102.54 | 101.47 | 101.94 | 42,428,244 | -0.48(-0.46%) |
Nov 03, 2014 | 102.76 | 103.31 | 102.01 | 102.42 | 45,138,532 | -0.18(-0.17%) |
Oct 31, 2014 | 102.90 | 102.94 | 101.99 | 102.59 | 60,368,800 | +1.49(+1.47%) |
Oct 30, 2014 | 99.89 | 101.55 | 99.58 | 101.11 | 67,082,788 | +0.85(+0.85%) |
Oct 29, 2014 | 100.66 | 100.68 | 99.44 | 100.25 | 76,277,232 | -0.24(-0.24%) |
Oct 28, 2014 | 98.15 | 100.52 | 97.96 | 100.49 | 96,477,848 | +2.78(+2.85%) |
Oct 27, 2014 | 97.19 | 97.78 | 97.76 | 97.71 | 35,368,184 | -0.05(-0.05%) |
Oct 24, 2014 | 97.63 | 97.98 | 97.21 | 97.76 | 47,635,780 | +0.17(+0.17%) |
Oct 23, 2014 | 96.85 | 98.21 | 96.64 | 97.59 | 69,068,776 | +1.70(+1.77%) |
Oct 22, 2014 | 97.52 | 97.75 | 95.82 | 95.89 | 55,444,884 | -1.39(-1.43%) |
Oct 21, 2014 | 96.23 | 97.34 | 95.95 | 97.29 | 50,843,924 | +1.58(+1.65%) |
Oct 20, 2014 | 94.19 | 95.71 | 94.18 | 95.71 | 39,668,632 | +1.11(+1.17%) |
Oct 17, 2014 | 96.08 | 96.13 | 94.21 | 94.60 | 82,569,184 | -0.28(-0.30%) |
Oct 16, 2014 | 92.55 | 95.56 | 92.37 | 94.88 | 114,222,888 | +1.06(+1.13%) |
Oct 15, 2014 | 92.89 | 94.18 | 91.13 | 93.83 | 133,496,960 | +0.93(+1.00%) |
Oct 14, 2014 | 92.62 | 94.17 | 92.29 | 92.89 | 79,574,984 | +1.07(+1.17%) |
Oct 13, 2014 | 92.28 | 93.39 | 91.41 | 91.82 | 81,850,808 | -0.37(-0.40%) |
Oct 10, 2014 | 93.10 | 94.08 | 92.06 | 92.19 | 75,643,848 | -1.14(-1.22%) |
Oct 09, 2014 | 95.84 | 95.85 | 93.31 | 93.32 | 69,058,824 | -2.59(-2.70%) |
Oct 08, 2014 | 93.90 | 95.97 | 93.09 | 95.91 | 58,616,068 | +1.80(+1.92%) |
Oct 07, 2014 | 95.08 | 95.50 | 94.05 | 94.11 | 45,756,560 | -1.58(-1.65%) |
Oct 06, 2014 | 96.77 | 96.88 | 95.51 | 95.68 | 40,414,324 | -0.83(-0.86%) |
Oct 03, 2014 | 96.60 | 97.10 | 96.01 | 96.51 | 50,031,996 | +0.72(+0.75%) |
Oct 02, 2014 | 94.87 | 96.19 | 94.13 | 95.79 | 81,606,120 | +0.91(+0.96%) |
Oct 01, 2014 | 96.19 | 96.28 | 94.56 | 94.88 | 100,695,136 | -1.36(-1.42%) |
Sep 30, 2014 | 97.63 | 97.73 | 96.21 | 96.25 | 63,156,428 | -1.48(-1.51%) |
Sep 29, 2014 | 96.66 | 98.01 | 96.57 | 97.73 | 34,787,892 | -0.08(-0.08%) |
Sep 26, 2014 | 97.30 | 97.89 | 96.99 | 97.80 | 30,077,440 | +0.87(+0.90%) |
Sep 25, 2014 | 98.34 | 98.43 | 96.60 | 96.93 | 56,503,380 | -1.66(-1.69%) |
Sep 24, 2014 | 97.83 | 98.68 | 97.35 | 98.60 | 38,993,648 | +0.88(+0.90%) |
Sep 23, 2014 | 98.22 | 98.85 | 97.60 | 97.71 | 58,785,284 | -0.92(-0.93%) |
Sep 22, 2014 | 99.57 | 99.65 | 98.35 | 98.63 | 52,178,820 | -1.40(-1.40%) |
Sep 19, 2014 | 101.72 | 101.73 | 99.72 | 100.04 | 59,765,760 | -1.28(-1.26%) |
Sep 18, 2014 | 101.15 | 101.41 | 100.86 | 101.32 | 28,162,154 | +0.61(+0.61%) |
Sep 17, 2014 | 100.50 | 101.36 | 100.23 | 100.71 | 51,885,620 | +0.26(+0.26%) |
Sep 16, 2014 | 99.87 | 100.73 | 99.54 | 100.44 | 58,519,124 | +0.28(+0.28%) |
Sep 15, 2014 | 101.26 | 101.29 | 99.81 | 100.16 | 47,447,036 | -1.11(-1.09%) |
Sep 12, 2014 | 102.30 | 102.31 | 100.92 | 101.27 | 37,474,392 | -1.09(-1.06%) |
Sep 11, 2014 | 101.09 | 102.46 | 101.07 | 102.36 | 30,846,734 | +0.66(+0.65%) |
Sep 10, 2014 | 101.08 | 101.76 | 100.69 | 101.70 | 26,272,084 | +0.60(+0.59%) |
Sep 09, 2014 | 102.14 | 102.16 | 100.94 | 101.10 | 41,458,044 | -1.21(-1.18%) |
Sep 08, 2014 | 102.05 | 102.52 | 101.67 | 102.31 | 23,180,934 | +0.16(+0.15%) |
Sep 05, 2014 | 101.63 | 102.19 | 101.09 | 102.15 | 30,691,840 | +0.33(+0.32%) |
Sep 04, 2014 | 102.50 | 103.13 | 101.58 | 101.83 | 30,218,646 | -0.40(-0.39%) |
Sep 03, 2014 | 103.36 | 103.40 | 102.06 | 102.22 | 37,899,760 | -0.65(-0.63%) |