Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 106.54 | 108.38 | 106.34 | 107.92 | 823,742 | +1.71(+1.61%) |
Nov 26, 2014 | 107.60 | 106.21 | 106.21 | 106.21 | 1,560,600 | -1.39(-1.29%) |
Nov 25, 2014 | 109.18 | 110.60 | 106.22 | 107.60 | 3,736,526 | +2.59(+2.47%) |
Nov 24, 2014 | 104.00 | 105.21 | 103.34 | 105.01 | 2,826,855 | +1.10(+1.06%) |
Nov 21, 2014 | 104.95 | 105.24 | 102.94 | 103.91 | 1,300,197 | -0.37(-0.35%) |
Nov 20, 2014 | 102.36 | 104.33 | 102.01 | 104.28 | 672,775 | +1.59(+1.55%) |
Nov 19, 2014 | 101.70 | 102.85 | 101.33 | 102.69 | 949,049 | +0.67(+0.66%) |
Nov 18, 2014 | 101.52 | 102.65 | 101.24 | 102.02 | 660,188 | +0.24(+0.24%) |
Nov 17, 2014 | 102.18 | 102.64 | 101.41 | 101.78 | 667,088 | -0.61(-0.60%) |
Nov 14, 2014 | 103.30 | 103.71 | 102.18 | 102.39 | 781,782 | -0.92(-0.89%) |
Nov 13, 2014 | 102.73 | 103.80 | 101.66 | 103.31 | 1,274,276 | +0.42(+0.41%) |
Nov 12, 2014 | 99.66 | 103.00 | 99.31 | 102.89 | 1,404,796 | +2.95(+2.95%) |
Nov 11, 2014 | 99.88 | 100.30 | 99.52 | 99.94 | 524,525 | +0.36(+0.36%) |
Nov 10, 2014 | 98.75 | 99.90 | 98.46 | 99.58 | 783,101 | +0.72(+0.73%) |
Nov 07, 2014 | 97.80 | 99.50 | 97.62 | 98.86 | 1,128,007 | +0.86(+0.88%) |
Nov 06, 2014 | 96.01 | 98.15 | 96.01 | 98.00 | 1,112,896 | +2.28(+2.38%) |
Nov 05, 2014 | 95.11 | 95.75 | 94.83 | 95.72 | 672,680 | +1.38(+1.46%) |
Nov 04, 2014 | 95.06 | 95.73 | 94.00 | 94.34 | 1,131,615 | -2.00(-2.08%) |
Nov 03, 2014 | 96.28 | 96.93 | 95.72 | 96.34 | 656,601 | +0.22(+0.23%) |
Oct 31, 2014 | 96.64 | 96.97 | 95.61 | 96.12 | 761,371 | +0.86(+0.90%) |
Oct 30, 2014 | 94.67 | 95.89 | 94.04 | 95.26 | 505,109 | +0.50(+0.53%) |
Oct 29, 2014 | 94.64 | 95.07 | 94.02 | 94.76 | 604,651 | +0.02(+0.02%) |
Oct 28, 2014 | 94.44 | 94.81 | 93.43 | 94.74 | 770,468 | +0.31(+0.33%) |
Oct 27, 2014 | 94.24 | 94.63 | 94.44 | 94.43 | 388,850 | -0.01(-0.01%) |
Oct 24, 2014 | 94.20 | 94.85 | 93.09 | 94.44 | 807,644 | +0.04(+0.04%) |
Oct 23, 2014 | 93.90 | 95.17 | 93.63 | 94.40 | 1,532,083 | +1.40(+1.51%) |
Oct 22, 2014 | 93.50 | 94.38 | 92.69 | 93.00 | 1,085,502 | -0.21(-0.23%) |
Oct 21, 2014 | 91.89 | 93.25 | 91.52 | 93.21 | 770,836 | +2.18(+2.39%) |
Oct 20, 2014 | 88.82 | 91.14 | 88.33 | 91.03 | 1,391,274 | +2.19(+2.47%) |
Oct 17, 2014 | 91.50 | 91.71 | 88.65 | 88.84 | 1,908,325 | -1.88(-2.07%) |
Oct 16, 2014 | 87.59 | 91.43 | 86.41 | 90.72 | 1,926,410 | +2.95(+3.36%) |
Oct 15, 2014 | 87.67 | 88.68 | 85.69 | 87.77 | 1,750,584 | -1.09(-1.23%) |
Oct 14, 2014 | 89.50 | 89.99 | 88.63 | 88.86 | 1,193,312 | -0.35(-0.39%) |
Oct 13, 2014 | 91.50 | 91.51 | 89.07 | 89.21 | 1,192,533 | -2.28(-2.49%) |
Oct 10, 2014 | 92.58 | 92.94 | 91.47 | 91.49 | 1,375,991 | -1.14(-1.23%) |
Oct 09, 2014 | 94.86 | 95.28 | 91.87 | 92.63 | 1,357,425 | -2.36(-2.48%) |
Oct 08, 2014 | 93.84 | 95.13 | 93.10 | 94.99 | 1,021,872 | +1.40(+1.50%) |
Oct 07, 2014 | 94.40 | 94.55 | 93.17 | 93.59 | 1,565,687 | -1.56(-1.64%) |
Oct 06, 2014 | 95.36 | 96.57 | 95.00 | 95.15 | 1,000,888 | +0.00(+0.00%) |
Oct 03, 2014 | 95.55 | 95.67 | 94.80 | 95.15 | 1,048,409 | +0.10(+0.11%) |
Oct 02, 2014 | 94.71 | 95.56 | 93.11 | 95.05 | 1,378,700 | +0.72(+0.76%) |
Oct 01, 2014 | 96.21 | 96.29 | 94.09 | 94.33 | 1,967,425 | -1.98(-2.06%) |
Sep 30, 2014 | 97.59 | 97.72 | 95.65 | 96.31 | 1,313,306 | -1.05(-1.08%) |
Sep 29, 2014 | 96.71 | 97.97 | 96.70 | 97.36 | 716,148 | -0.78(-0.79%) |
Sep 26, 2014 | 97.69 | 98.72 | 97.65 | 98.14 | 549,332 | +0.65(+0.67%) |
Sep 25, 2014 | 98.43 | 98.90 | 97.40 | 97.49 | 996,311 | -1.01(-1.03%) |
Sep 24, 2014 | 96.00 | 98.58 | 95.95 | 98.50 | 1,256,271 | +2.51(+2.61%) |
Sep 23, 2014 | 97.00 | 97.25 | 95.88 | 95.99 | 940,142 | -1.03(-1.06%) |
Sep 22, 2014 | 98.82 | 98.90 | 96.44 | 97.02 | 1,293,447 | -2.53(-2.54%) |
Sep 19, 2014 | 100.53 | 100.64 | 99.33 | 99.55 | 1,057,309 | -0.44(-0.44%) |
Sep 18, 2014 | 100.34 | 100.34 | 99.71 | 99.99 | 852,218 | -0.24(-0.24%) |
Sep 17, 2014 | 101.39 | 101.46 | 100.09 | 100.23 | 1,510,324 | -1.18(-1.16%) |
Sep 16, 2014 | 100.44 | 101.88 | 100.01 | 101.41 | 927,591 | +0.70(+0.70%) |
Sep 15, 2014 | 100.92 | 100.97 | 100.01 | 100.71 | 985,045 | -0.44(-0.43%) |
Sep 12, 2014 | 101.47 | 101.60 | 100.62 | 101.15 | 690,527 | -0.03(-0.03%) |
Sep 11, 2014 | 100.68 | 101.22 | 100.44 | 101.18 | 611,492 | +0.09(+0.09%) |
Sep 10, 2014 | 100.41 | 101.29 | 100.29 | 101.09 | 793,999 | -0.51(-0.50%) |
Sep 09, 2014 | 102.20 | 102.50 | 101.57 | 101.60 | 662,287 | -0.94(-0.92%) |
Sep 08, 2014 | 103.13 | 103.46 | 102.23 | 102.54 | 1,164,675 | -0.93(-0.90%) |
Sep 05, 2014 | 102.37 | 103.54 | 101.18 | 103.47 | 906,591 | +0.83(+0.81%) |
Sep 04, 2014 | 101.11 | 103.22 | 101.04 | 102.64 | 1,394,336 | +1.78(+1.76%) |
Sep 03, 2014 | 102.14 | 102.38 | 100.51 | 100.86 | 1,117,171 | -0.82(-0.81%) |