Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 93.98 | 94.30 | 93.62 | 94.14 | 306,593 | +1.09(+1.17%) |
Nov 26, 2014 | 93.27 | 93.05 | 93.05 | 93.05 | 381,644 | -0.08(-0.09%) |
Nov 25, 2014 | 93.09 | 93.27 | 93.08 | 93.13 | 248,730 | +0.27(+0.29%) |
Nov 24, 2014 | 92.89 | 93.08 | 92.74 | 92.87 | 864,499 | +0.13(+0.14%) |
Nov 21, 2014 | 92.22 | 93.05 | 92.22 | 92.74 | 1,203,899 | +1.20(+1.31%) |
Nov 20, 2014 | 91.56 | 91.77 | 91.38 | 91.54 | 213,148 | -0.48(-0.52%) |
Nov 19, 2014 | 91.80 | 92.15 | 91.34 | 92.02 | 509,639 | +0.21(+0.23%) |
Nov 18, 2014 | 91.51 | 92.05 | 91.42 | 91.80 | 434,596 | +1.13(+1.25%) |
Nov 17, 2014 | 90.60 | 91.09 | 90.28 | 90.67 | 423,837 | -0.94(-1.03%) |
Nov 14, 2014 | 91.43 | 91.66 | 91.16 | 91.61 | 280,170 | +0.00(+0.00%) |
Nov 13, 2014 | 91.48 | 92.03 | 91.48 | 91.61 | 352,928 | +0.79(+0.87%) |
Nov 12, 2014 | 90.79 | 90.94 | 90.31 | 90.83 | 330,681 | -0.27(-0.29%) |
Nov 11, 2014 | 90.60 | 91.31 | 90.55 | 91.09 | 671,032 | +0.89(+0.99%) |
Nov 10, 2014 | 90.08 | 90.44 | 89.84 | 90.20 | 562,082 | -0.54(-0.59%) |
Nov 07, 2014 | 90.55 | 90.73 | 89.98 | 90.73 | 746,526 | -0.89(-0.97%) |
Nov 06, 2014 | 91.38 | 91.73 | 91.00 | 91.62 | 569,451 | -1.18(-1.27%) |
Nov 05, 2014 | 92.54 | 93.09 | 92.06 | 92.80 | 514,766 | +1.51(+1.65%) |
Nov 04, 2014 | 91.37 | 91.54 | 90.46 | 91.29 | 745,021 | -1.99(-2.13%) |
Nov 03, 2014 | 92.74 | 93.30 | 92.37 | 93.28 | 1,120,736 | +0.50(+0.54%) |
Oct 31, 2014 | 91.02 | 92.85 | 90.60 | 92.78 | 1,674,934 | +4.20(+4.74%) |
Oct 30, 2014 | 87.77 | 88.92 | 87.77 | 88.58 | 254,909 | +0.04(+0.04%) |
Oct 29, 2014 | 88.69 | 88.69 | 88.13 | 88.55 | 321,472 | +0.54(+0.62%) |
Oct 28, 2014 | 87.66 | 88.00 | 87.25 | 88.00 | 509,936 | +0.58(+0.66%) |
Oct 27, 2014 | 87.41 | 87.55 | 87.55 | 87.42 | 259,565 | -0.13(-0.15%) |
Oct 24, 2014 | 87.48 | 87.66 | 87.06 | 87.55 | 408,693 | +0.84(+0.97%) |
Oct 23, 2014 | 86.59 | 87.28 | 86.34 | 86.71 | 533,999 | +0.87(+1.02%) |
Oct 22, 2014 | 86.48 | 86.72 | 85.79 | 85.84 | 540,881 | -0.83(-0.95%) |
Oct 21, 2014 | 85.91 | 86.76 | 85.73 | 86.67 | 870,258 | +0.03(+0.04%) |
Oct 20, 2014 | 85.89 | 86.78 | 85.86 | 86.64 | 534,851 | +2.69(+3.21%) |
Oct 17, 2014 | 83.33 | 84.40 | 83.29 | 83.94 | 613,557 | -0.30(-0.35%) |
Oct 16, 2014 | 83.33 | 84.74 | 83.05 | 84.24 | 577,662 | +0.09(+0.11%) |
Oct 15, 2014 | 83.94 | 84.39 | 82.88 | 84.15 | 827,312 | -1.19(-1.40%) |
Oct 14, 2014 | 85.59 | 85.66 | 85.07 | 85.34 | 993,263 | -0.80(-0.93%) |
Oct 13, 2014 | 87.29 | 87.67 | 86.08 | 86.15 | 556,744 | -0.99(-1.14%) |
Oct 10, 2014 | 87.94 | 88.50 | 87.05 | 87.14 | 586,409 | -0.42(-0.48%) |
Oct 09, 2014 | 88.85 | 88.92 | 87.35 | 87.56 | 485,461 | -1.33(-1.50%) |
Oct 08, 2014 | 88.37 | 88.96 | 87.34 | 88.89 | 583,280 | +0.34(+0.38%) |
Oct 07, 2014 | 89.46 | 89.56 | 88.54 | 88.55 | 529,881 | -0.67(-0.75%) |
Oct 06, 2014 | 89.16 | 89.62 | 89.01 | 89.23 | 443,629 | +0.41(+0.46%) |
Oct 03, 2014 | 88.46 | 88.93 | 88.29 | 88.81 | 368,216 | +1.28(+1.47%) |
Oct 02, 2014 | 87.94 | 88.06 | 86.89 | 87.53 | 663,526 | -1.66(-1.86%) |
Oct 01, 2014 | 90.18 | 90.21 | 89.04 | 89.19 | 885,243 | -0.67(-0.75%) |
Sep 30, 2014 | 90.14 | 90.31 | 89.49 | 89.86 | 629,989 | +0.01(+0.01%) |
Sep 29, 2014 | 90.27 | 90.34 | 89.52 | 89.85 | 478,349 | -0.86(-0.95%) |
Sep 26, 2014 | 90.40 | 90.83 | 90.31 | 90.72 | 354,807 | +0.60(+0.66%) |
Sep 25, 2014 | 91.00 | 91.32 | 90.05 | 90.12 | 572,660 | -0.75(-0.82%) |
Sep 24, 2014 | 90.27 | 90.92 | 90.24 | 90.87 | 356,895 | +0.46(+0.51%) |
Sep 23, 2014 | 90.97 | 90.97 | 90.24 | 90.41 | 411,345 | -0.58(-0.64%) |
Sep 22, 2014 | 91.07 | 91.61 | 90.92 | 90.99 | 535,895 | +0.19(+0.21%) |
Sep 19, 2014 | 91.22 | 91.29 | 90.65 | 90.80 | 342,743 | -0.51(-0.56%) |
Sep 18, 2014 | 90.85 | 91.37 | 90.79 | 91.31 | 470,711 | +1.59(+1.77%) |
Sep 17, 2014 | 89.75 | 90.18 | 89.36 | 89.72 | 343,739 | -0.18(-0.20%) |
Sep 16, 2014 | 89.64 | 90.11 | 89.47 | 89.91 | 419,755 | +0.33(+0.37%) |
Sep 15, 2014 | 89.44 | 89.67 | 89.22 | 89.58 | 231,096 | +0.04(+0.04%) |
Sep 12, 2014 | 89.75 | 89.76 | 89.33 | 89.54 | 305,258 | +0.57(+0.64%) |
Sep 11, 2014 | 88.89 | 89.06 | 88.69 | 88.97 | 248,014 | -0.09(-0.10%) |
Sep 10, 2014 | 88.75 | 89.14 | 88.52 | 89.07 | 470,246 | +1.12(+1.28%) |
Sep 09, 2014 | 88.23 | 88.27 | 87.90 | 87.94 | 423,016 | -0.78(-0.88%) |
Sep 08, 2014 | 88.81 | 88.93 | 88.32 | 88.72 | 286,584 | -0.27(-0.30%) |
Sep 05, 2014 | 88.76 | 89.01 | 88.63 | 88.99 | 212,189 | +0.26(+0.29%) |
Sep 04, 2014 | 88.84 | 89.25 | 88.62 | 88.73 | 500,526 | +0.07(+0.08%) |
Sep 03, 2014 | 88.78 | 88.94 | 88.58 | 88.66 | 319,532 | -0.18(-0.21%) |