Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 99.39 | 100.34 | 98.93 | 99.28 | 1,513,254 | +0.01(+0.01%) |
Nov 26, 2014 | 97.97 | 99.27 | 99.27 | 99.27 | 2,524,136 | +1.37(+1.40%) |
Nov 25, 2014 | 98.47 | 98.49 | 97.07 | 97.90 | 2,729,015 | -0.16(-0.16%) |
Nov 24, 2014 | 96.45 | 98.05 | 96.45 | 98.05 | 3,496,210 | +1.68(+1.74%) |
Nov 21, 2014 | 97.03 | 97.60 | 96.14 | 96.38 | 3,911,502 | +0.32(+0.34%) |
Nov 20, 2014 | 95.62 | 96.62 | 95.29 | 96.05 | 2,174,063 | -0.06(-0.06%) |
Nov 19, 2014 | 96.13 | 96.96 | 95.51 | 96.11 | 2,843,437 | -0.34(-0.35%) |
Nov 18, 2014 | 94.77 | 96.56 | 94.61 | 96.45 | 4,106,898 | +2.09(+2.22%) |
Nov 17, 2014 | 94.11 | 95.58 | 94.02 | 94.36 | 5,342,384 | +0.22(+0.23%) |
Nov 14, 2014 | 96.05 | 96.08 | 93.47 | 94.14 | 5,866,009 | -1.87(-1.95%) |
Nov 13, 2014 | 97.03 | 97.45 | 95.65 | 96.01 | 4,051,744 | -0.85(-0.88%) |
Nov 12, 2014 | 96.40 | 96.94 | 95.85 | 96.86 | 2,645,384 | +0.08(+0.08%) |
Nov 11, 2014 | 96.64 | 97.27 | 95.98 | 96.78 | 3,315,000 | +0.34(+0.36%) |
Nov 10, 2014 | 95.44 | 96.45 | 94.83 | 96.44 | 3,971,370 | +1.65(+1.74%) |
Nov 07, 2014 | 95.70 | 95.93 | 93.66 | 94.78 | 3,995,583 | -1.04(-1.08%) |
Nov 06, 2014 | 94.68 | 95.90 | 94.46 | 95.82 | 3,941,158 | +1.44(+1.53%) |
Nov 05, 2014 | 96.84 | 96.84 | 93.99 | 94.38 | 4,248,269 | -1.45(-1.51%) |
Nov 04, 2014 | 96.09 | 96.72 | 95.26 | 95.83 | 3,795,835 | -0.97(-1.00%) |
Nov 03, 2014 | 97.10 | 97.66 | 96.31 | 96.80 | 4,604,235 | -0.10(-0.10%) |
Oct 31, 2014 | 98.40 | 98.98 | 96.47 | 96.90 | 5,437,573 | -0.03(-0.03%) |
Oct 30, 2014 | 94.68 | 97.09 | 94.68 | 96.93 | 3,823,513 | +1.98(+2.09%) |
Oct 29, 2014 | 95.73 | 95.98 | 94.05 | 94.94 | 5,921,482 | -1.08(-1.13%) |
Oct 28, 2014 | 95.71 | 96.26 | 95.23 | 96.03 | 4,927,653 | +1.15(+1.21%) |
Oct 27, 2014 | 94.31 | 94.88 | 94.34 | 94.88 | 3,970,678 | +0.55(+0.58%) |
Oct 24, 2014 | 92.72 | 94.38 | 92.38 | 94.34 | 4,354,295 | +1.68(+1.82%) |
Oct 23, 2014 | 90.79 | 93.18 | 90.79 | 92.65 | 5,869,897 | +2.41(+2.67%) |
Oct 22, 2014 | 90.14 | 91.08 | 89.35 | 90.24 | 4,320,017 | -0.66(-0.73%) |
Oct 21, 2014 | 89.06 | 91.00 | 88.90 | 90.91 | 5,259,632 | +2.84(+3.22%) |
Oct 20, 2014 | 86.57 | 88.26 | 86.57 | 88.07 | 3,571,622 | +1.38(+1.59%) |
Oct 17, 2014 | 87.20 | 87.56 | 85.95 | 86.69 | 5,214,739 | +1.43(+1.68%) |
Oct 16, 2014 | 82.16 | 86.29 | 82.11 | 85.26 | 10,036,446 | +1.47(+1.76%) |
Oct 15, 2014 | 82.08 | 84.22 | 80.97 | 83.79 | 8,266,774 | +0.39(+0.47%) |
Oct 14, 2014 | 84.44 | 85.28 | 82.21 | 83.39 | 8,760,572 | -0.60(-0.72%) |
Oct 13, 2014 | 85.92 | 86.39 | 83.45 | 84.00 | 8,672,693 | -1.71(-1.99%) |
Oct 10, 2014 | 87.00 | 88.61 | 85.62 | 85.70 | 5,846,615 | -1.83(-2.09%) |
Oct 09, 2014 | 89.25 | 89.46 | 87.12 | 87.54 | 7,064,570 | -2.02(-2.25%) |
Oct 08, 2014 | 87.05 | 89.74 | 86.42 | 89.55 | 6,137,943 | +2.45(+2.82%) |
Oct 07, 2014 | 88.37 | 88.45 | 86.91 | 87.10 | 4,433,432 | -1.67(-1.88%) |
Oct 06, 2014 | 90.26 | 90.63 | 88.44 | 88.77 | 3,558,891 | -1.18(-1.31%) |
Oct 03, 2014 | 88.84 | 90.14 | 88.38 | 89.95 | 3,517,769 | +2.20(+2.51%) |
Oct 02, 2014 | 87.86 | 88.45 | 86.45 | 87.74 | 4,879,040 | -0.27(-0.31%) |
Oct 01, 2014 | 89.01 | 89.40 | 87.41 | 88.02 | 6,248,698 | -1.37(-1.53%) |
Sep 30, 2014 | 90.34 | 90.34 | 88.93 | 89.39 | 3,802,838 | -0.79(-0.88%) |
Sep 29, 2014 | 89.13 | 90.79 | 89.06 | 90.18 | 2,548,361 | -0.11(-0.13%) |
Sep 26, 2014 | 89.84 | 90.38 | 89.19 | 90.30 | 3,685,107 | +0.80(+0.89%) |
Sep 25, 2014 | 91.09 | 91.49 | 89.08 | 89.50 | 4,514,442 | -1.74(-1.90%) |
Sep 24, 2014 | 89.14 | 91.33 | 89.09 | 91.24 | 3,204,175 | +2.49(+2.80%) |
Sep 23, 2014 | 88.35 | 89.54 | 88.30 | 88.75 | 3,064,322 | -0.29(-0.32%) |
Sep 22, 2014 | 89.91 | 89.91 | 88.24 | 89.04 | 3,291,901 | -0.88(-0.97%) |
Sep 19, 2014 | 90.23 | 90.57 | 89.21 | 89.91 | 2,518,602 | +0.05(+0.06%) |
Sep 18, 2014 | 89.50 | 89.86 | 89.05 | 89.86 | 1,374,837 | +0.68(+0.77%) |
Sep 17, 2014 | 88.86 | 89.64 | 88.35 | 89.18 | 3,886,861 | +0.71(+0.80%) |
Sep 16, 2014 | 86.48 | 88.68 | 86.26 | 88.47 | 4,079,474 | +1.55(+1.78%) |
Sep 15, 2014 | 87.59 | 87.88 | 86.13 | 86.93 | 3,650,937 | -1.14(-1.29%) |
Sep 12, 2014 | 89.11 | 89.35 | 87.63 | 88.06 | 2,551,392 | -1.23(-1.38%) |
Sep 11, 2014 | 89.34 | 89.71 | 88.34 | 89.30 | 2,054,330 | -0.35(-0.39%) |
Sep 10, 2014 | 88.07 | 89.72 | 88.05 | 89.65 | 2,320,767 | +1.61(+1.83%) |
Sep 09, 2014 | 89.05 | 89.08 | 87.74 | 88.04 | 2,316,046 | -1.17(-1.31%) |
Sep 08, 2014 | 88.07 | 89.26 | 88.07 | 89.20 | 1,944,442 | +0.80(+0.91%) |
Sep 05, 2014 | 88.37 | 88.58 | 86.75 | 88.40 | 4,043,452 | -0.10(-0.12%) |
Sep 04, 2014 | 90.01 | 90.17 | 88.28 | 88.51 | 3,740,353 | -1.48(-1.65%) |
Sep 03, 2014 | 90.52 | 90.79 | 89.70 | 89.99 | 1,749,499 | -0.20(-0.22%) |