Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 95.90 | 96.70 | 95.59 | 95.70 | 650,438 | +0.03(+0.03%) |
Nov 26, 2014 | 95.54 | 95.68 | 95.68 | 95.68 | 895,049 | +0.24(+0.25%) |
Nov 25, 2014 | 95.54 | 96.01 | 95.20 | 95.43 | 2,146,380 | -0.17(-0.18%) |
Nov 24, 2014 | 94.86 | 95.79 | 94.86 | 95.60 | 1,422,811 | +0.73(+0.77%) |
Nov 21, 2014 | 94.76 | 95.03 | 94.32 | 94.88 | 2,063,644 | +1.37(+1.47%) |
Nov 20, 2014 | 93.24 | 93.93 | 92.89 | 93.51 | 966,456 | -0.08(-0.09%) |
Nov 19, 2014 | 93.13 | 93.79 | 92.76 | 93.59 | 1,587,950 | +0.19(+0.20%) |
Nov 18, 2014 | 92.56 | 94.10 | 92.31 | 93.40 | 2,458,360 | +0.74(+0.80%) |
Nov 17, 2014 | 93.42 | 93.63 | 92.36 | 92.65 | 2,509,326 | -1.19(-1.27%) |
Nov 14, 2014 | 93.77 | 94.02 | 92.76 | 93.85 | 4,575,804 | +1.35(+1.46%) |
Nov 13, 2014 | 92.76 | 93.84 | 91.83 | 92.49 | 2,913,807 | -0.25(-0.27%) |
Nov 12, 2014 | 92.42 | 93.35 | 92.42 | 92.74 | 1,953,034 | -0.30(-0.33%) |
Nov 11, 2014 | 92.99 | 93.63 | 92.70 | 93.05 | 1,328,372 | +0.20(+0.21%) |
Nov 10, 2014 | 93.42 | 93.77 | 92.65 | 92.85 | 1,587,251 | -0.75(-0.80%) |
Nov 07, 2014 | 93.77 | 93.86 | 92.62 | 93.60 | 1,980,074 | -0.31(-0.33%) |
Nov 06, 2014 | 93.43 | 94.54 | 93.22 | 93.92 | 1,489,760 | +0.51(+0.55%) |
Nov 05, 2014 | 94.59 | 94.83 | 92.92 | 93.41 | 2,467,295 | -0.86(-0.91%) |
Nov 04, 2014 | 94.08 | 94.85 | 92.99 | 94.27 | 2,552,406 | +1.54(+1.66%) |
Nov 03, 2014 | 93.28 | 93.55 | 92.34 | 92.72 | 1,362,507 | -0.45(-0.48%) |
Oct 31, 2014 | 93.86 | 94.15 | 92.60 | 93.17 | 2,236,578 | +0.61(+0.66%) |
Oct 30, 2014 | 91.17 | 93.10 | 89.90 | 92.56 | 1,940,752 | +1.38(+1.51%) |
Oct 29, 2014 | 91.07 | 91.57 | 90.51 | 91.18 | 2,132,898 | +0.53(+0.58%) |
Oct 28, 2014 | 89.38 | 91.00 | 89.38 | 90.65 | 2,120,992 | +1.52(+1.71%) |
Oct 27, 2014 | 87.90 | 89.37 | 87.55 | 89.13 | 1,745,253 | +1.12(+1.27%) |
Oct 24, 2014 | 88.70 | 89.27 | 86.86 | 88.01 | 1,824,060 | -0.68(-0.77%) |
Oct 23, 2014 | 86.46 | 89.23 | 85.94 | 88.69 | 2,125,740 | +1.28(+1.47%) |
Oct 22, 2014 | 88.29 | 88.99 | 87.29 | 87.41 | 2,126,424 | -0.59(-0.67%) |
Oct 21, 2014 | 86.96 | 88.08 | 86.11 | 88.00 | 2,024,265 | +1.14(+1.31%) |
Oct 20, 2014 | 87.00 | 87.41 | 86.02 | 86.86 | 1,712,019 | -0.56(-0.64%) |
Oct 17, 2014 | 86.52 | 87.59 | 86.23 | 87.42 | 1,965,693 | +1.92(+2.25%) |
Oct 16, 2014 | 84.30 | 85.99 | 83.89 | 85.50 | 1,765,168 | -0.08(-0.09%) |
Oct 15, 2014 | 85.34 | 85.89 | 83.38 | 85.58 | 2,481,182 | -1.03(-1.19%) |
Oct 14, 2014 | 84.44 | 87.44 | 84.18 | 86.61 | 3,217,221 | +2.43(+2.89%) |
Oct 13, 2014 | 85.67 | 86.24 | 84.05 | 84.18 | 2,292,546 | -1.45(-1.70%) |
Oct 10, 2014 | 85.33 | 86.46 | 84.85 | 85.63 | 2,448,533 | +0.45(+0.53%) |
Oct 09, 2014 | 86.86 | 86.97 | 84.96 | 85.18 | 1,669,160 | -1.78(-2.04%) |
Oct 08, 2014 | 86.21 | 87.03 | 85.15 | 86.96 | 2,166,626 | +1.06(+1.23%) |
Oct 07, 2014 | 88.07 | 88.08 | 85.90 | 85.90 | 2,600,114 | -2.36(-2.67%) |
Oct 06, 2014 | 89.38 | 89.89 | 88.20 | 88.26 | 1,567,623 | -0.70(-0.79%) |
Oct 03, 2014 | 88.54 | 89.57 | 88.24 | 88.96 | 2,388,374 | +1.35(+1.54%) |
Oct 02, 2014 | 88.95 | 89.16 | 87.19 | 87.61 | 1,890,496 | -1.35(-1.52%) |
Oct 01, 2014 | 90.56 | 90.56 | 88.53 | 88.97 | 2,946,120 | -2.18(-2.39%) |
Sep 30, 2014 | 90.92 | 91.81 | 90.67 | 91.15 | 1,981,520 | +0.65(+0.72%) |
Sep 29, 2014 | 89.64 | 91.14 | 88.78 | 90.49 | 1,630,725 | -0.02(-0.02%) |
Sep 26, 2014 | 89.33 | 90.75 | 89.33 | 90.51 | 1,554,160 | +1.19(+1.33%) |
Sep 25, 2014 | 89.74 | 90.09 | 89.25 | 89.33 | 2,205,779 | -0.77(-0.85%) |
Sep 24, 2014 | 90.05 | 90.14 | 89.62 | 90.09 | 2,364,413 | +0.42(+0.47%) |
Sep 23, 2014 | 90.93 | 91.10 | 89.47 | 89.68 | 1,506,667 | -1.61(-1.77%) |
Sep 22, 2014 | 91.75 | 92.24 | 91.10 | 91.29 | 1,331,009 | -0.86(-0.93%) |
Sep 19, 2014 | 92.02 | 92.29 | 91.50 | 92.15 | 2,386,001 | +0.78(+0.85%) |
Sep 18, 2014 | 91.33 | 91.42 | 91.03 | 91.37 | 1,154,393 | +0.18(+0.20%) |
Sep 17, 2014 | 91.00 | 91.76 | 90.69 | 91.19 | 1,148,924 | +0.51(+0.56%) |
Sep 16, 2014 | 90.36 | 91.10 | 90.09 | 90.68 | 1,818,331 | +0.18(+0.20%) |
Sep 15, 2014 | 90.01 | 90.66 | 89.55 | 90.51 | 2,171,225 | +0.66(+0.73%) |
Sep 12, 2014 | 89.74 | 90.38 | 89.44 | 89.85 | 1,753,311 | -0.14(-0.16%) |
Sep 11, 2014 | 90.09 | 90.23 | 89.63 | 89.99 | 2,757,912 | +0.03(+0.03%) |
Sep 10, 2014 | 88.65 | 90.33 | 88.47 | 89.96 | 3,366,674 | +1.39(+1.57%) |
Sep 09, 2014 | 88.34 | 89.06 | 88.04 | 88.57 | 2,129,525 | +0.75(+0.85%) |
Sep 08, 2014 | 87.24 | 88.01 | 87.20 | 87.82 | 2,063,333 | +0.66(+0.76%) |
Sep 05, 2014 | 86.67 | 87.29 | 86.48 | 87.16 | 2,704,453 | +0.58(+0.67%) |
Sep 04, 2014 | 86.26 | 86.91 | 86.23 | 86.58 | 2,305,280 | +0.42(+0.49%) |
Sep 03, 2014 | 86.02 | 86.44 | 85.78 | 86.16 | 2,545,754 | +0.14(+0.17%) |