Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 101.45 | 104.31 | 101.10 | 104.05 | 45,310 | +5.30(+5.37%) |
Nov 26, 2014 | 98.72 | 98.75 | 98.75 | 98.75 | 29,300 | +0.39(+0.40%) |
Nov 25, 2014 | 98.67 | 99.09 | 98.28 | 98.36 | 43,405 | -0.39(-0.39%) |
Nov 24, 2014 | 98.62 | 99.25 | 98.34 | 98.75 | 27,824 | +0.32(+0.33%) |
Nov 21, 2014 | 98.09 | 99.50 | 97.49 | 98.43 | 45,598 | -0.99(-1.00%) |
Nov 20, 2014 | 99.92 | 100.46 | 99.18 | 99.42 | 21,429 | -1.92(-1.89%) |
Nov 19, 2014 | 99.04 | 102.71 | 98.33 | 101.34 | 90,440 | +2.42(+2.45%) |
Nov 18, 2014 | 99.15 | 99.82 | 98.75 | 98.92 | 33,321 | -1.83(-1.82%) |
Nov 17, 2014 | 100.83 | 101.50 | 100.44 | 100.75 | 28,885 | +0.88(+0.88%) |
Nov 14, 2014 | 106.94 | 107.11 | 99.45 | 99.87 | 89,948 | -5.42(-5.15%) |
Nov 13, 2014 | 104.83 | 105.85 | 104.45 | 105.29 | 29,275 | -0.17(-0.16%) |
Nov 12, 2014 | 104.29 | 105.92 | 104.23 | 105.46 | 38,709 | +1.10(+1.05%) |
Nov 11, 2014 | 106.16 | 106.51 | 103.12 | 104.36 | 45,761 | -3.13(-2.91%) |
Nov 10, 2014 | 104.06 | 107.89 | 104.04 | 107.49 | 58,053 | +4.66(+4.53%) |
Nov 07, 2014 | 106.78 | 107.00 | 102.32 | 102.83 | 87,374 | -6.00(-5.51%) |
Nov 06, 2014 | 108.44 | 108.96 | 107.61 | 108.83 | 47,295 | -0.22(-0.20%) |
Nov 05, 2014 | 108.91 | 109.22 | 107.00 | 109.05 | 121,438 | +4.52(+4.32%) |
Nov 04, 2014 | 104.71 | 104.71 | 103.56 | 104.53 | 28,201 | -0.07(-0.07%) |
Nov 03, 2014 | 103.86 | 104.95 | 103.60 | 104.60 | 34,781 | +0.85(+0.82%) |
Oct 31, 2014 | 105.10 | 105.38 | 103.33 | 103.75 | 78,329 | +4.22(+4.24%) |
Oct 30, 2014 | 98.70 | 99.85 | 98.43 | 99.53 | 57,764 | +1.98(+2.03%) |
Oct 29, 2014 | 95.57 | 97.81 | 95.14 | 97.55 | 39,249 | +2.76(+2.91%) |
Oct 28, 2014 | 94.28 | 94.91 | 94.23 | 94.79 | 16,295 | +0.08(+0.08%) |
Oct 27, 2014 | 94.76 | 94.39 | 94.51 | 94.71 | 12,556 | +0.32(+0.34%) |
Oct 24, 2014 | 94.05 | 94.62 | 93.86 | 94.39 | 31,237 | +0.24(+0.25%) |
Oct 23, 2014 | 93.93 | 95.06 | 93.62 | 94.15 | 50,873 | +1.33(+1.43%) |
Oct 22, 2014 | 92.31 | 93.00 | 92.10 | 92.82 | 25,015 | +1.02(+1.11%) |
Oct 21, 2014 | 91.24 | 91.93 | 91.01 | 91.80 | 47,509 | -0.32(-0.35%) |
Oct 20, 2014 | 92.45 | 92.57 | 91.94 | 92.12 | 16,729 | -1.36(-1.45%) |
Oct 17, 2014 | 93.26 | 94.37 | 93.12 | 93.48 | 41,995 | +0.31(+0.33%) |
Oct 16, 2014 | 93.56 | 93.62 | 92.60 | 93.17 | 26,126 | -0.24(-0.26%) |
Oct 15, 2014 | 93.29 | 93.62 | 91.61 | 93.41 | 55,513 | -0.69(-0.73%) |
Oct 14, 2014 | 93.97 | 94.42 | 93.97 | 94.10 | 21,270 | +0.04(+0.04%) |
Oct 13, 2014 | 95.05 | 95.05 | 93.92 | 94.06 | 38,476 | -1.56(-1.63%) |
Oct 10, 2014 | 95.59 | 96.41 | 95.52 | 95.62 | 32,141 | -0.02(-0.02%) |
Oct 09, 2014 | 95.21 | 95.90 | 94.75 | 95.64 | 36,074 | -0.31(-0.32%) |
Oct 08, 2014 | 96.83 | 98.64 | 95.59 | 95.95 | 35,977 | -2.02(-2.06%) |
Oct 07, 2014 | 97.67 | 98.22 | 97.29 | 97.97 | 36,586 | -0.33(-0.34%) |
Oct 06, 2014 | 100.07 | 100.28 | 98.00 | 98.30 | 55,165 | -2.70(-2.67%) |
Oct 03, 2014 | 99.74 | 101.16 | 99.36 | 101.00 | 43,690 | +3.48(+3.57%) |
Oct 02, 2014 | 97.05 | 97.95 | 96.63 | 97.52 | 30,161 | +0.25(+0.26%) |
Oct 01, 2014 | 97.59 | 97.62 | 96.43 | 97.27 | 34,202 | -0.97(-0.98%) |
Sep 30, 2014 | 97.62 | 98.69 | 96.83 | 98.24 | 39,993 | +1.19(+1.22%) |
Sep 29, 2014 | 96.31 | 97.05 | 96.30 | 97.05 | 131,864 | +0.12(+0.12%) |
Sep 26, 2014 | 96.85 | 97.59 | 96.73 | 96.93 | 14,653 | +0.82(+0.85%) |
Sep 25, 2014 | 98.00 | 98.22 | 95.69 | 96.11 | 51,682 | -0.84(-0.87%) |
Sep 24, 2014 | 96.95 | 97.02 | 95.96 | 96.95 | 21,630 | +0.89(+0.93%) |
Sep 23, 2014 | 95.20 | 96.41 | 95.20 | 96.06 | 18,688 | -1.18(-1.21%) |
Sep 22, 2014 | 97.53 | 97.70 | 96.33 | 97.24 | 47,569 | +0.30(+0.31%) |
Sep 19, 2014 | 96.39 | 97.55 | 95.90 | 96.94 | 35,053 | +1.26(+1.32%) |
Sep 18, 2014 | 96.50 | 96.75 | 95.22 | 95.68 | 25,085 | -0.50(-0.52%) |
Sep 17, 2014 | 93.79 | 96.18 | 93.57 | 96.18 | 49,700 | +2.03(+2.16%) |
Sep 16, 2014 | 93.95 | 94.56 | 93.11 | 94.15 | 29,356 | -0.19(-0.20%) |
Sep 15, 2014 | 94.10 | 94.75 | 93.95 | 94.34 | 33,549 | -0.57(-0.60%) |
Sep 12, 2014 | 94.48 | 95.33 | 94.03 | 94.91 | 81,777 | +1.80(+1.93%) |
Sep 11, 2014 | 92.70 | 94.19 | 92.70 | 93.11 | 54,283 | +1.11(+1.21%) |
Sep 10, 2014 | 91.98 | 92.89 | 91.62 | 92.00 | 29,588 | +0.94(+1.03%) |
Sep 09, 2014 | 91.51 | 92.33 | 90.86 | 91.06 | 48,870 | -0.07(-0.08%) |
Sep 08, 2014 | 90.13 | 91.78 | 89.78 | 91.13 | 21,792 | +1.86(+2.08%) |
Sep 05, 2014 | 89.65 | 89.83 | 89.27 | 89.27 | 10,358 | -0.96(-1.06%) |
Sep 04, 2014 | 88.64 | 90.49 | 88.46 | 90.23 | 27,963 | +1.05(+1.18%) |
Sep 03, 2014 | 89.87 | 89.87 | 89.07 | 89.18 | 13,380 | -0.68(-0.76%) |