Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 91.47 | 92.36 | 91.47 | 91.75 | 9,003 | +0.23(+0.25%) |
Nov 26, 2014 | 91.07 | 91.52 | 91.52 | 91.52 | 14,890 | +0.48(+0.53%) |
Nov 25, 2014 | 90.86 | 91.46 | 90.86 | 91.04 | 14,446 | +0.24(+0.26%) |
Nov 24, 2014 | 90.52 | 90.80 | 90.28 | 90.80 | 32,452 | +0.28(+0.31%) |
Nov 21, 2014 | 91.29 | 91.47 | 90.29 | 90.52 | 26,834 | +0.62(+0.69%) |
Nov 20, 2014 | 89.48 | 90.05 | 89.25 | 89.90 | 29,614 | -0.06(-0.06%) |
Nov 19, 2014 | 90.76 | 90.76 | 89.49 | 89.96 | 39,122 | -0.90(-1.00%) |
Nov 18, 2014 | 90.67 | 91.29 | 90.67 | 90.87 | 17,892 | +0.25(+0.28%) |
Nov 17, 2014 | 91.04 | 91.28 | 90.51 | 90.61 | 28,645 | -0.59(-0.65%) |
Nov 14, 2014 | 90.95 | 91.24 | 90.69 | 91.21 | 13,711 | +0.32(+0.35%) |
Nov 13, 2014 | 90.92 | 91.37 | 90.57 | 90.89 | 25,377 | +0.07(+0.08%) |
Nov 12, 2014 | 90.59 | 90.95 | 90.56 | 90.82 | 20,101 | -0.13(-0.14%) |
Nov 11, 2014 | 90.98 | 91.02 | 90.68 | 90.95 | 29,226 | +0.04(+0.04%) |
Nov 10, 2014 | 90.45 | 90.91 | 90.35 | 90.91 | 26,514 | +0.46(+0.51%) |
Nov 07, 2014 | 90.18 | 90.56 | 89.95 | 90.45 | 135,071 | +0.40(+0.45%) |
Nov 06, 2014 | 89.08 | 90.12 | 89.08 | 90.04 | 881,101 | +1.03(+1.15%) |
Nov 05, 2014 | 89.69 | 89.69 | 88.74 | 89.01 | 741,273 | -0.01(-0.01%) |
Nov 04, 2014 | 88.74 | 89.22 | 88.64 | 89.02 | 182,743 | +0.12(+0.13%) |
Nov 03, 2014 | 88.92 | 89.33 | 88.75 | 88.91 | 36,131 | +0.10(+0.11%) |
Oct 31, 2014 | 88.46 | 88.89 | 88.46 | 88.81 | 42,079 | +1.43(+1.64%) |
Oct 30, 2014 | 86.32 | 87.53 | 86.32 | 87.38 | 36,156 | +0.82(+0.95%) |
Oct 29, 2014 | 86.91 | 86.94 | 86.26 | 86.56 | 21,310 | -0.39(-0.45%) |
Oct 28, 2014 | 85.55 | 86.95 | 85.55 | 86.95 | 863,249 | +1.72(+2.02%) |
Oct 27, 2014 | 85.03 | 85.43 | 84.69 | 85.23 | 156,848 | -0.19(-0.22%) |
Oct 24, 2014 | 84.25 | 85.47 | 84.15 | 85.42 | 28,046 | +1.52(+1.81%) |
Oct 23, 2014 | 82.86 | 84.46 | 82.86 | 83.90 | 37,129 | +1.43(+1.74%) |
Oct 22, 2014 | 83.87 | 83.87 | 82.43 | 82.47 | 60,249 | -1.51(-1.80%) |
Oct 21, 2014 | 82.81 | 83.98 | 82.81 | 83.98 | 703,707 | +1.77(+2.15%) |
Oct 20, 2014 | 81.25 | 82.21 | 80.74 | 82.21 | 328,519 | +0.48(+0.59%) |
Oct 17, 2014 | 81.22 | 82.40 | 81.10 | 81.73 | 238,471 | +1.48(+1.84%) |
Oct 16, 2014 | 79.17 | 80.71 | 79.17 | 80.25 | 428,634 | -0.09(-0.11%) |
Oct 15, 2014 | 78.93 | 80.73 | 76.88 | 80.34 | 89,225 | +0.37(+0.46%) |
Oct 14, 2014 | 80.52 | 80.96 | 79.82 | 79.97 | 53,265 | -0.03(-0.04%) |
Oct 13, 2014 | 81.00 | 81.54 | 79.86 | 80.00 | 124,158 | -1.08(-1.33%) |
Oct 10, 2014 | 83.64 | 84.05 | 81.08 | 81.08 | 164,208 | -2.79(-3.33%) |
Oct 09, 2014 | 85.19 | 85.69 | 83.77 | 83.87 | 82,561 | -1.59(-1.86%) |
Oct 08, 2014 | 84.00 | 85.46 | 83.08 | 85.46 | 73,781 | +1.60(+1.91%) |
Oct 07, 2014 | 84.80 | 85.09 | 83.82 | 83.86 | 134,980 | -1.68(-1.96%) |
Oct 06, 2014 | 86.04 | 86.32 | 85.26 | 85.54 | 238,413 | -0.17(-0.20%) |
Oct 03, 2014 | 84.98 | 85.85 | 84.98 | 85.71 | 78,954 | +1.19(+1.41%) |
Oct 02, 2014 | 84.04 | 84.66 | 83.26 | 84.51 | 69,722 | +0.47(+0.56%) |
Oct 01, 2014 | 85.21 | 85.21 | 83.88 | 84.04 | 47,058 | -1.33(-1.56%) |
Sep 30, 2014 | 85.43 | 85.68 | 85.02 | 85.37 | 64,454 | -0.08(-0.09%) |
Sep 29, 2014 | 84.39 | 85.54 | 84.24 | 85.45 | 56,812 | +0.39(+0.46%) |
Sep 26, 2014 | 84.59 | 85.08 | 84.36 | 85.06 | 31,848 | +0.61(+0.72%) |
Sep 25, 2014 | 85.96 | 86.01 | 84.44 | 84.44 | 52,726 | -1.70(-1.97%) |
Sep 24, 2014 | 85.30 | 86.26 | 85.02 | 86.14 | 26,365 | +0.92(+1.08%) |
Sep 23, 2014 | 85.60 | 85.92 | 85.22 | 85.22 | 27,850 | -0.60(-0.70%) |
Sep 22, 2014 | 86.36 | 86.36 | 85.33 | 85.83 | 21,924 | -0.88(-1.01%) |
Sep 19, 2014 | 87.44 | 87.56 | 86.27 | 86.70 | 27,665 | -0.43(-0.50%) |
Sep 18, 2014 | 86.64 | 87.16 | 86.64 | 87.14 | 23,072 | +0.72(+0.83%) |
Sep 17, 2014 | 86.65 | 86.91 | 86.14 | 86.42 | 643,012 | -0.54(-0.62%) |
Sep 16, 2014 | 86.32 | 87.07 | 86.10 | 86.96 | 28,439 | +0.57(+0.66%) |
Sep 15, 2014 | 87.51 | 87.51 | 86.08 | 86.39 | 42,713 | -1.29(-1.47%) |
Sep 12, 2014 | 88.74 | 88.74 | 87.55 | 87.68 | 43,825 | -1.11(-1.24%) |
Sep 11, 2014 | 88.00 | 88.80 | 88.00 | 88.79 | 59,469 | +0.44(+0.50%) |
Sep 10, 2014 | 87.91 | 88.37 | 87.73 | 88.34 | 14,384 | +0.55(+0.63%) |
Sep 09, 2014 | 88.42 | 88.42 | 87.75 | 87.79 | 33,491 | -0.69(-0.78%) |
Sep 08, 2014 | 88.20 | 88.85 | 88.01 | 88.48 | 21,094 | +0.26(+0.29%) |
Sep 05, 2014 | 87.55 | 88.24 | 87.51 | 88.22 | 33,719 | +0.68(+0.78%) |
Sep 04, 2014 | 88.04 | 88.04 | 87.40 | 87.54 | 12,826 | -0.28(-0.31%) |
Sep 03, 2014 | 88.08 | 88.10 | 87.60 | 87.82 | 677,724 | -0.02(-0.02%) |