Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 90.82 | 91.63 | 90.82 | 91.08 | 850,340 | +0.76(+0.84%) |
Nov 26, 2014 | 89.99 | 90.32 | 90.32 | 90.32 | 1,719,479 | +0.27(+0.30%) |
Nov 25, 2014 | 91.55 | 91.74 | 89.99 | 90.05 | 2,590,358 | -1.51(-1.65%) |
Nov 24, 2014 | 91.45 | 91.84 | 91.09 | 91.56 | 727,355 | +0.55(+0.60%) |
Nov 21, 2014 | 91.56 | 91.70 | 90.73 | 91.01 | 1,065,081 | +0.44(+0.49%) |
Nov 20, 2014 | 90.19 | 90.80 | 90.04 | 90.57 | 692,538 | -0.14(-0.15%) |
Nov 19, 2014 | 91.47 | 91.55 | 90.38 | 90.71 | 755,229 | -1.12(-1.22%) |
Nov 18, 2014 | 90.73 | 92.19 | 90.44 | 91.83 | 1,263,631 | +1.42(+1.57%) |
Nov 17, 2014 | 90.26 | 90.68 | 89.86 | 90.41 | 911,950 | +0.07(+0.08%) |
Nov 14, 2014 | 90.48 | 90.76 | 90.01 | 90.34 | 804,685 | -0.39(-0.43%) |
Nov 13, 2014 | 90.14 | 90.91 | 90.08 | 90.72 | 1,361,513 | +0.74(+0.82%) |
Nov 12, 2014 | 89.04 | 90.29 | 88.85 | 89.99 | 1,246,370 | +0.69(+0.78%) |
Nov 11, 2014 | 89.59 | 89.78 | 88.91 | 89.30 | 1,205,330 | -0.01(-0.01%) |
Nov 10, 2014 | 89.20 | 89.91 | 88.83 | 89.30 | 1,496,096 | +0.33(+0.37%) |
Nov 07, 2014 | 89.02 | 89.22 | 88.62 | 88.97 | 835,252 | -0.04(-0.04%) |
Nov 06, 2014 | 89.33 | 89.76 | 88.87 | 89.01 | 1,089,806 | -0.34(-0.38%) |
Nov 05, 2014 | 89.81 | 89.81 | 88.50 | 89.35 | 1,518,753 | +0.21(+0.23%) |
Nov 04, 2014 | 89.06 | 89.34 | 88.68 | 89.14 | 1,022,771 | +0.01(+0.01%) |
Nov 03, 2014 | 89.39 | 89.57 | 88.76 | 89.13 | 989,719 | -0.09(-0.10%) |
Oct 31, 2014 | 89.49 | 89.56 | 88.62 | 89.22 | 909,712 | +1.02(+1.15%) |
Oct 30, 2014 | 87.43 | 88.62 | 86.81 | 88.21 | 815,244 | +0.45(+0.51%) |
Oct 29, 2014 | 87.94 | 88.12 | 87.19 | 87.76 | 871,142 | -0.26(-0.30%) |
Oct 28, 2014 | 87.49 | 88.35 | 87.07 | 88.02 | 1,026,142 | +1.04(+1.20%) |
Oct 27, 2014 | 86.87 | 87.16 | 87.16 | 86.98 | 1,562,999 | -0.19(-0.22%) |
Oct 24, 2014 | 85.51 | 87.25 | 84.94 | 87.16 | 1,724,478 | +2.15(+2.53%) |
Oct 23, 2014 | 85.64 | 85.69 | 84.55 | 85.02 | 1,385,363 | +0.58(+0.68%) |
Oct 22, 2014 | 85.17 | 85.69 | 84.35 | 84.44 | 1,020,260 | -0.22(-0.27%) |
Oct 21, 2014 | 83.34 | 84.86 | 83.00 | 84.66 | 1,322,290 | +2.40(+2.92%) |
Oct 20, 2014 | 82.02 | 82.50 | 81.75 | 82.26 | 1,120,904 | -0.03(-0.03%) |
Oct 17, 2014 | 81.94 | 83.06 | 81.49 | 82.29 | 1,618,839 | +1.20(+1.47%) |
Oct 16, 2014 | 80.64 | 81.78 | 80.22 | 81.09 | 1,589,010 | -0.94(-1.14%) |
Oct 15, 2014 | 81.45 | 82.52 | 79.35 | 82.03 | 2,082,877 | -0.84(-1.01%) |
Oct 14, 2014 | 82.40 | 83.68 | 82.20 | 82.87 | 846,703 | +0.72(+0.88%) |
Oct 13, 2014 | 82.77 | 84.00 | 82.09 | 82.15 | 1,215,054 | -0.62(-0.75%) |
Oct 10, 2014 | 85.12 | 85.72 | 82.71 | 82.77 | 2,580,540 | -2.36(-2.77%) |
Oct 09, 2014 | 86.63 | 86.67 | 84.75 | 85.12 | 1,991,636 | -1.41(-1.63%) |
Oct 08, 2014 | 83.48 | 86.77 | 83.17 | 86.53 | 1,890,170 | +3.27(+3.93%) |
Oct 07, 2014 | 84.48 | 84.52 | 83.25 | 83.26 | 1,184,684 | -1.72(-2.02%) |
Oct 06, 2014 | 85.10 | 85.41 | 84.39 | 84.98 | 979,754 | +0.48(+0.56%) |
Oct 03, 2014 | 83.52 | 85.00 | 83.51 | 84.50 | 1,179,748 | +1.39(+1.68%) |
Oct 02, 2014 | 83.20 | 83.57 | 82.73 | 83.11 | 1,418,354 | -0.16(-0.19%) |
Oct 01, 2014 | 85.22 | 85.41 | 83.10 | 83.27 | 2,006,734 | -1.70(-2.00%) |
Sep 30, 2014 | 85.28 | 85.46 | 84.35 | 84.97 | 1,258,889 | +0.35(+0.41%) |
Sep 29, 2014 | 83.22 | 84.75 | 83.07 | 84.62 | 862,101 | +0.37(+0.44%) |
Sep 26, 2014 | 83.06 | 84.50 | 82.38 | 84.25 | 771,845 | +1.19(+1.43%) |
Sep 25, 2014 | 84.75 | 84.77 | 83.06 | 83.06 | 1,032,898 | -1.83(-2.15%) |
Sep 24, 2014 | 83.95 | 85.06 | 83.77 | 84.89 | 620,988 | +0.92(+1.09%) |
Sep 23, 2014 | 84.43 | 84.96 | 83.97 | 83.97 | 865,747 | -0.58(-0.68%) |
Sep 22, 2014 | 85.15 | 85.35 | 84.37 | 84.55 | 802,463 | -0.63(-0.74%) |
Sep 19, 2014 | 86.11 | 86.36 | 84.98 | 85.18 | 1,468,531 | -0.47(-0.55%) |
Sep 18, 2014 | 86.33 | 86.33 | 85.37 | 85.64 | 1,478,931 | -0.09(-0.10%) |
Sep 17, 2014 | 86.01 | 86.10 | 85.13 | 85.73 | 1,557,600 | -0.20(-0.23%) |
Sep 16, 2014 | 85.06 | 86.44 | 84.77 | 85.93 | 946,023 | +0.77(+0.91%) |
Sep 15, 2014 | 85.42 | 85.47 | 84.50 | 85.16 | 930,894 | -0.27(-0.32%) |
Sep 12, 2014 | 86.19 | 86.19 | 85.12 | 85.43 | 969,403 | -0.69(-0.80%) |
Sep 11, 2014 | 85.74 | 86.34 | 85.69 | 86.12 | 883,655 | +0.08(+0.09%) |
Sep 10, 2014 | 85.50 | 86.28 | 85.17 | 86.04 | 712,450 | +0.75(+0.87%) |
Sep 09, 2014 | 85.42 | 85.91 | 84.81 | 85.29 | 815,141 | -0.58(-0.67%) |
Sep 08, 2014 | 85.53 | 86.08 | 85.19 | 85.87 | 802,209 | +0.25(+0.29%) |
Sep 05, 2014 | 84.50 | 85.74 | 83.75 | 85.62 | 948,392 | +1.00(+1.18%) |
Sep 04, 2014 | 84.05 | 85.10 | 83.73 | 84.62 | 809,112 | +0.92(+1.10%) |
Sep 03, 2014 | 84.50 | 84.61 | 83.40 | 83.70 | 846,072 | -0.10(-0.12%) |