Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 93.37 | 93.70 | 92.87 | 93.44 | 111,294 | +0.26(+0.28%) |
Nov 26, 2014 | 91.29 | 93.18 | 93.18 | 93.18 | 184,100 | +1.93(+2.12%) |
Nov 25, 2014 | 91.50 | 91.53 | 91.05 | 91.25 | 203,452 | +0.02(+0.02%) |
Nov 24, 2014 | 90.54 | 91.28 | 90.39 | 91.23 | 177,683 | +0.87(+0.96%) |
Nov 21, 2014 | 90.33 | 90.63 | 89.65 | 90.36 | 363,853 | +0.98(+1.10%) |
Nov 20, 2014 | 88.17 | 89.48 | 87.79 | 89.38 | 217,125 | +0.81(+0.91%) |
Nov 19, 2014 | 89.33 | 89.33 | 88.16 | 88.57 | 241,918 | -0.61(-0.68%) |
Nov 18, 2014 | 87.62 | 89.42 | 87.62 | 89.18 | 152,280 | +1.71(+1.95%) |
Nov 17, 2014 | 87.46 | 87.72 | 86.76 | 87.47 | 288,270 | -0.40(-0.46%) |
Nov 14, 2014 | 86.96 | 87.93 | 86.49 | 87.87 | 92,532 | +0.76(+0.87%) |
Nov 13, 2014 | 87.38 | 87.98 | 86.80 | 87.11 | 62,169 | +0.01(+0.01%) |
Nov 12, 2014 | 86.89 | 87.17 | 86.63 | 87.10 | 84,933 | -0.13(-0.15%) |
Nov 11, 2014 | 87.54 | 87.54 | 86.86 | 87.23 | 177,864 | -0.17(-0.19%) |
Nov 10, 2014 | 87.00 | 87.54 | 86.63 | 87.40 | 108,719 | +0.64(+0.74%) |
Nov 07, 2014 | 87.45 | 87.73 | 86.06 | 86.76 | 148,405 | -0.79(-0.90%) |
Nov 06, 2014 | 87.79 | 88.10 | 87.00 | 87.55 | 326,041 | -0.76(-0.86%) |
Nov 05, 2014 | 88.09 | 88.42 | 87.33 | 88.31 | 254,256 | +0.88(+1.01%) |
Nov 04, 2014 | 87.42 | 87.95 | 86.78 | 87.43 | 179,852 | -0.32(-0.36%) |
Nov 03, 2014 | 87.28 | 88.22 | 87.15 | 87.75 | 556,523 | +0.60(+0.69%) |
Oct 31, 2014 | 86.20 | 87.57 | 86.20 | 87.15 | 747,078 | +3.28(+3.91%) |
Oct 30, 2014 | 84.50 | 84.59 | 82.82 | 83.87 | 381,718 | -1.03(-1.21%) |
Oct 29, 2014 | 84.59 | 84.98 | 83.93 | 84.90 | 621,380 | +0.17(+0.20%) |
Oct 28, 2014 | 83.98 | 84.76 | 83.70 | 84.73 | 430,348 | +1.19(+1.42%) |
Oct 27, 2014 | 83.09 | 83.67 | 83.15 | 83.54 | 450,829 | +0.39(+0.47%) |
Oct 24, 2014 | 82.35 | 83.36 | 82.29 | 83.15 | 208,346 | +0.82(+1.00%) |
Oct 23, 2014 | 82.23 | 82.77 | 81.98 | 82.33 | 236,492 | +1.17(+1.44%) |
Oct 22, 2014 | 82.97 | 83.08 | 81.12 | 81.16 | 669,507 | -1.18(-1.43%) |
Oct 21, 2014 | 80.35 | 82.38 | 80.29 | 82.34 | 362,161 | +2.93(+3.69%) |
Oct 20, 2014 | 78.20 | 79.49 | 77.65 | 79.41 | 197,332 | +1.24(+1.59%) |
Oct 17, 2014 | 78.99 | 79.50 | 78.05 | 78.17 | 520,954 | +0.57(+0.73%) |
Oct 16, 2014 | 75.37 | 78.13 | 75.35 | 77.60 | 330,122 | +1.18(+1.54%) |
Oct 15, 2014 | 74.60 | 77.00 | 74.16 | 76.42 | 661,556 | +0.36(+0.47%) |
Oct 14, 2014 | 76.05 | 77.50 | 75.43 | 76.06 | 1,010,421 | +1.35(+1.81%) |
Oct 13, 2014 | 76.37 | 77.32 | 74.66 | 74.71 | 1,475,020 | -1.62(-2.12%) |
Oct 10, 2014 | 79.70 | 79.72 | 75.81 | 76.33 | 1,317,345 | -5.65(-6.89%) |
Oct 09, 2014 | 84.09 | 84.10 | 81.93 | 81.98 | 436,783 | -2.28(-2.71%) |
Oct 08, 2014 | 82.58 | 84.44 | 81.72 | 84.26 | 146,449 | +1.86(+2.26%) |
Oct 07, 2014 | 83.72 | 83.89 | 82.40 | 82.40 | 420,239 | -1.60(-1.90%) |
Oct 06, 2014 | 84.89 | 85.04 | 83.45 | 84.00 | 143,316 | -0.74(-0.87%) |
Oct 03, 2014 | 84.92 | 85.31 | 84.29 | 84.74 | 163,193 | +0.53(+0.63%) |
Oct 02, 2014 | 84.71 | 84.71 | 82.70 | 84.21 | 194,841 | -0.52(-0.61%) |
Oct 01, 2014 | 86.68 | 86.68 | 84.51 | 84.73 | 558,911 | -2.12(-2.44%) |
Sep 30, 2014 | 87.70 | 87.70 | 86.53 | 86.85 | 123,570 | -0.72(-0.82%) |
Sep 29, 2014 | 86.58 | 87.85 | 86.41 | 87.57 | 108,574 | +0.11(+0.13%) |
Sep 26, 2014 | 87.11 | 87.67 | 86.82 | 87.46 | 276,126 | +1.02(+1.18%) |
Sep 25, 2014 | 87.87 | 87.93 | 86.17 | 86.44 | 169,339 | -1.61(-1.83%) |
Sep 24, 2014 | 87.12 | 88.08 | 87.12 | 88.05 | 109,662 | +0.85(+0.97%) |
Sep 23, 2014 | 87.07 | 87.87 | 86.86 | 87.20 | 210,885 | -0.28(-0.32%) |
Sep 22, 2014 | 88.23 | 88.44 | 87.31 | 87.48 | 105,240 | -1.07(-1.21%) |
Sep 19, 2014 | 90.09 | 90.11 | 88.39 | 88.55 | 113,034 | -1.12(-1.25%) |
Sep 18, 2014 | 88.69 | 89.67 | 88.61 | 89.67 | 118,501 | +1.35(+1.53%) |
Sep 17, 2014 | 87.85 | 88.81 | 87.77 | 88.32 | 147,957 | +0.63(+0.72%) |
Sep 16, 2014 | 86.05 | 87.81 | 86.01 | 87.69 | 554,778 | +1.50(+1.74%) |
Sep 15, 2014 | 87.44 | 87.47 | 86.15 | 86.19 | 217,511 | -1.07(-1.23%) |
Sep 12, 2014 | 88.25 | 88.25 | 87.08 | 87.26 | 208,237 | -1.10(-1.24%) |
Sep 11, 2014 | 87.85 | 88.36 | 87.49 | 88.36 | 83,616 | +0.23(+0.26%) |
Sep 10, 2014 | 88.07 | 88.28 | 87.64 | 88.13 | 54,051 | -0.03(-0.03%) |
Sep 09, 2014 | 89.00 | 89.07 | 88.04 | 88.16 | 63,545 | -0.82(-0.92%) |
Sep 08, 2014 | 88.66 | 89.47 | 88.64 | 88.98 | 158,119 | +0.22(+0.25%) |
Sep 05, 2014 | 88.09 | 88.76 | 88.02 | 88.76 | 148,413 | +0.73(+0.83%) |
Sep 04, 2014 | 88.01 | 88.63 | 87.80 | 88.03 | 90,185 | +0.25(+0.28%) |
Sep 03, 2014 | 87.88 | 88.11 | 87.59 | 87.78 | 79,402 | +0.24(+0.27%) |