Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 109.23 | 110.37 | 108.18 | 108.58 | 90,109 | -0.33(-0.30%) |
Nov 26, 2014 | 108.78 | 108.91 | 108.91 | 108.91 | 159,300 | -0.09(-0.08%) |
Nov 25, 2014 | 109.45 | 110.42 | 108.19 | 109.00 | 137,406 | -0.49(-0.45%) |
Nov 24, 2014 | 107.61 | 109.62 | 106.70 | 109.49 | 143,275 | +1.89(+1.76%) |
Nov 21, 2014 | 109.21 | 109.60 | 107.49 | 107.60 | 137,726 | +0.05(+0.05%) |
Nov 20, 2014 | 106.95 | 108.04 | 106.50 | 107.55 | 106,764 | +0.56(+0.52%) |
Nov 19, 2014 | 107.92 | 108.30 | 104.76 | 106.99 | 150,419 | -0.90(-0.83%) |
Nov 18, 2014 | 108.35 | 109.70 | 107.67 | 107.89 | 123,750 | -0.16(-0.15%) |
Nov 17, 2014 | 110.06 | 110.64 | 108.03 | 108.05 | 195,955 | -2.41(-2.18%) |
Nov 14, 2014 | 109.69 | 110.73 | 108.80 | 110.46 | 166,339 | +0.91(+0.83%) |
Nov 13, 2014 | 111.08 | 111.20 | 108.85 | 109.55 | 127,719 | -1.56(-1.40%) |
Nov 12, 2014 | 109.79 | 111.42 | 108.76 | 111.11 | 148,304 | +0.84(+0.76%) |
Nov 11, 2014 | 109.72 | 110.59 | 108.33 | 110.27 | 132,406 | +0.23(+0.21%) |
Nov 10, 2014 | 110.45 | 111.67 | 107.89 | 110.04 | 155,177 | -0.21(-0.19%) |
Nov 07, 2014 | 110.17 | 111.24 | 109.17 | 110.25 | 191,222 | -0.30(-0.27%) |
Nov 06, 2014 | 108.19 | 110.76 | 108.19 | 110.55 | 155,404 | +1.71(+1.57%) |
Nov 05, 2014 | 109.79 | 109.88 | 108.00 | 108.84 | 151,400 | -0.46(-0.42%) |
Nov 04, 2014 | 108.75 | 110.58 | 108.61 | 109.30 | 150,774 | +0.24(+0.22%) |
Nov 03, 2014 | 111.42 | 113.64 | 108.33 | 109.06 | 231,612 | -2.86(-2.56%) |
Oct 31, 2014 | 112.61 | 113.03 | 110.75 | 111.92 | 215,509 | +1.50(+1.36%) |
Oct 30, 2014 | 106.65 | 111.23 | 106.12 | 110.42 | 194,761 | +3.32(+3.10%) |
Oct 29, 2014 | 109.00 | 109.19 | 106.86 | 107.10 | 250,931 | -1.83(-1.68%) |
Oct 28, 2014 | 105.00 | 109.37 | 104.74 | 108.93 | 421,072 | +4.03(+3.84%) |
Oct 27, 2014 | 106.50 | 106.57 | 106.57 | 104.90 | 354,474 | -1.67(-1.57%) |
Oct 24, 2014 | 104.57 | 108.14 | 104.40 | 106.57 | 398,860 | +2.31(+2.22%) |
Oct 23, 2014 | 94.93 | 104.68 | 94.93 | 104.26 | 638,713 | +12.03(+13.04%) |
Oct 22, 2014 | 94.13 | 94.13 | 91.55 | 92.23 | 220,443 | -1.55(-1.65%) |
Oct 21, 2014 | 93.21 | 94.43 | 92.45 | 93.78 | 266,667 | +0.85(+0.91%) |
Oct 20, 2014 | 93.29 | 93.29 | 92.18 | 92.93 | 297,622 | -0.79(-0.84%) |
Oct 17, 2014 | 96.65 | 96.65 | 92.68 | 93.72 | 309,401 | -1.49(-1.56%) |
Oct 16, 2014 | 95.32 | 96.64 | 94.84 | 95.21 | 306,565 | -1.08(-1.12%) |
Oct 15, 2014 | 92.92 | 96.74 | 92.36 | 96.29 | 258,530 | +2.16(+2.29%) |
Oct 14, 2014 | 92.77 | 94.77 | 92.64 | 94.13 | 215,559 | +2.27(+2.47%) |
Oct 13, 2014 | 93.03 | 93.60 | 91.09 | 91.86 | 165,669 | -0.94(-1.01%) |
Oct 10, 2014 | 93.35 | 94.92 | 92.57 | 92.80 | 243,833 | -1.43(-1.52%) |
Oct 09, 2014 | 94.59 | 95.32 | 92.89 | 94.23 | 278,344 | -0.10(-0.11%) |
Oct 08, 2014 | 91.33 | 94.51 | 90.30 | 94.33 | 241,040 | +3.06(+3.35%) |
Oct 07, 2014 | 91.87 | 92.46 | 91.04 | 91.27 | 253,112 | -1.02(-1.11%) |
Oct 06, 2014 | 92.19 | 93.17 | 91.33 | 92.29 | 226,106 | +0.31(+0.34%) |
Oct 03, 2014 | 89.41 | 92.67 | 89.14 | 91.98 | 265,979 | +3.44(+3.89%) |
Oct 02, 2014 | 86.83 | 89.07 | 86.27 | 88.54 | 132,545 | +1.81(+2.09%) |
Oct 01, 2014 | 88.53 | 88.53 | 86.05 | 86.73 | 201,576 | -1.67(-1.89%) |
Sep 30, 2014 | 88.81 | 89.85 | 88.22 | 88.40 | 202,587 | -0.54(-0.61%) |
Sep 29, 2014 | 87.00 | 89.21 | 86.81 | 88.94 | 129,120 | +0.98(+1.11%) |
Sep 26, 2014 | 89.02 | 89.28 | 87.62 | 87.96 | 175,919 | -1.00(-1.12%) |
Sep 25, 2014 | 89.95 | 89.95 | 88.03 | 88.96 | 208,977 | -1.25(-1.39%) |
Sep 24, 2014 | 88.17 | 90.53 | 88.17 | 90.21 | 183,433 | +1.94(+2.20%) |
Sep 23, 2014 | 88.48 | 89.74 | 88.14 | 88.27 | 274,632 | -0.90(-1.01%) |
Sep 22, 2014 | 89.51 | 90.05 | 87.90 | 89.17 | 205,887 | -0.75(-0.83%) |
Sep 19, 2014 | 90.73 | 91.34 | 88.37 | 89.92 | 816,389 | -0.63(-0.70%) |
Sep 18, 2014 | 89.36 | 90.72 | 88.81 | 90.55 | 179,870 | +1.68(+1.89%) |
Sep 17, 2014 | 88.88 | 89.99 | 88.05 | 88.87 | 204,229 | -0.01(-0.01%) |
Sep 16, 2014 | 87.66 | 89.30 | 87.36 | 88.88 | 242,773 | +1.19(+1.36%) |
Sep 15, 2014 | 89.93 | 90.44 | 87.34 | 87.69 | 129,263 | -2.07(-2.31%) |
Sep 12, 2014 | 91.73 | 91.73 | 89.26 | 89.76 | 134,527 | -1.82(-1.99%) |
Sep 11, 2014 | 90.19 | 91.80 | 90.11 | 91.58 | 98,122 | +0.91(+1.00%) |
Sep 10, 2014 | 91.13 | 92.21 | 90.25 | 90.67 | 110,264 | -0.47(-0.52%) |
Sep 09, 2014 | 91.20 | 92.37 | 90.75 | 91.14 | 241,340 | -0.37(-0.40%) |
Sep 08, 2014 | 88.44 | 91.54 | 88.23 | 91.51 | 181,988 | +3.05(+3.45%) |
Sep 05, 2014 | 87.49 | 89.24 | 87.08 | 88.46 | 130,720 | +0.64(+0.73%) |
Sep 04, 2014 | 89.10 | 89.10 | 87.62 | 87.82 | 104,517 | -0.90(-1.01%) |
Sep 03, 2014 | 90.75 | 90.89 | 88.37 | 88.72 | 137,801 | -1.14(-1.27%) |