Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 92.62 | 91.43 | 91.43 | 91.43 | 751,141 | -0.95(-1.02%) |
Dec 30, 2014 | 93.12 | 93.12 | 92.14 | 92.38 | 588,844 | -0.61(-0.65%) |
Dec 29, 2014 | 92.74 | 93.38 | 92.24 | 92.98 | 488,920 | +0.07(+0.07%) |
Dec 26, 2014 | 92.91 | 93.48 | 92.80 | 92.92 | 397,570 | +0.07(+0.07%) |
Dec 24, 2014 | 93.35 | 92.85 | 92.85 | 92.85 | 390,286 | -0.30(-0.32%) |
Dec 23, 2014 | 92.87 | 93.78 | 92.52 | 93.15 | 754,750 | +0.74(+0.80%) |
Dec 22, 2014 | 92.09 | 92.54 | 91.25 | 92.41 | 948,655 | +0.49(+0.54%) |
Dec 19, 2014 | 92.16 | 92.61 | 91.41 | 91.92 | 2,793,594 | +0.29(+0.31%) |
Dec 18, 2014 | 90.19 | 91.65 | 89.88 | 91.63 | 1,929,240 | +2.89(+3.25%) |
Dec 17, 2014 | 86.30 | 88.93 | 85.73 | 88.74 | 2,418,513 | +2.55(+2.96%) |
Dec 16, 2014 | 85.26 | 87.53 | 84.77 | 86.19 | 2,793,370 | +1.19(+1.40%) |
Dec 15, 2014 | 86.86 | 87.31 | 84.81 | 85.00 | 1,607,165 | -1.17(-1.35%) |
Dec 12, 2014 | 86.81 | 87.86 | 86.14 | 86.17 | 2,165,434 | -1.72(-1.96%) |
Dec 11, 2014 | 88.28 | 89.05 | 87.62 | 87.89 | 1,733,224 | +0.02(+0.02%) |
Dec 10, 2014 | 90.85 | 91.15 | 87.66 | 87.87 | 1,662,319 | -3.45(-3.77%) |
Dec 09, 2014 | 90.29 | 91.41 | 89.78 | 91.32 | 1,261,371 | -0.49(-0.54%) |
Dec 08, 2014 | 93.68 | 93.88 | 91.58 | 91.81 | 1,317,417 | -2.16(-2.30%) |
Dec 05, 2014 | 94.18 | 95.03 | 93.35 | 93.97 | 1,877,343 | -1.65(-1.73%) |
Dec 04, 2014 | 96.75 | 97.05 | 95.29 | 95.62 | 1,201,825 | -1.34(-1.38%) |
Dec 03, 2014 | 95.55 | 97.28 | 95.55 | 96.96 | 1,694,844 | +1.84(+1.94%) |
Dec 02, 2014 | 92.29 | 96.10 | 92.01 | 95.12 | 2,687,442 | +3.35(+3.65%) |
Dec 01, 2014 | 93.10 | 93.48 | 91.41 | 91.78 | 2,379,469 | -3.12(-3.28%) |
Nov 28, 2014 | 93.53 | 95.47 | 92.19 | 94.89 | 2,655,546 | +0.62(+0.66%) |
Nov 26, 2014 | 94.70 | 94.27 | 94.27 | 94.27 | 570,896 | -0.13(-0.14%) |
Nov 25, 2014 | 94.35 | 94.90 | 93.77 | 94.40 | 1,093,941 | +0.45(+0.48%) |
Nov 24, 2014 | 94.04 | 94.29 | 93.58 | 93.95 | 927,490 | +0.51(+0.55%) |
Nov 21, 2014 | 91.87 | 94.66 | 91.87 | 93.44 | 1,648,167 | +2.70(+2.97%) |
Nov 20, 2014 | 89.90 | 91.13 | 89.75 | 90.74 | 908,930 | +0.14(+0.15%) |
Nov 19, 2014 | 90.80 | 91.18 | 90.26 | 90.60 | 682,317 | -0.58(-0.63%) |
Nov 18, 2014 | 90.74 | 91.63 | 90.61 | 91.18 | 1,070,822 | +0.58(+0.64%) |
Nov 17, 2014 | 90.03 | 91.18 | 89.87 | 90.59 | 820,953 | +0.05(+0.05%) |
Nov 14, 2014 | 88.96 | 90.66 | 88.55 | 90.54 | 1,168,462 | +1.61(+1.81%) |
Nov 13, 2014 | 91.14 | 91.96 | 88.18 | 88.93 | 2,272,364 | -2.98(-3.25%) |
Nov 12, 2014 | 93.40 | 95.95 | 91.78 | 91.92 | 1,940,048 | -0.34(-0.37%) |
Nov 11, 2014 | 92.07 | 92.32 | 91.56 | 92.26 | 919,206 | +0.09(+0.10%) |
Nov 10, 2014 | 91.82 | 92.41 | 91.76 | 92.17 | 766,813 | +0.38(+0.41%) |
Nov 07, 2014 | 91.59 | 91.83 | 90.84 | 91.79 | 1,037,911 | +0.43(+0.47%) |
Nov 06, 2014 | 90.22 | 91.77 | 90.17 | 91.37 | 1,060,157 | +1.26(+1.40%) |
Nov 05, 2014 | 90.13 | 90.81 | 89.41 | 90.11 | 1,152,955 | +0.80(+0.90%) |
Nov 04, 2014 | 90.52 | 90.57 | 89.07 | 89.31 | 1,148,975 | -1.30(-1.43%) |
Nov 03, 2014 | 91.84 | 92.19 | 90.46 | 90.61 | 874,619 | -1.23(-1.34%) |
Oct 31, 2014 | 91.67 | 92.00 | 91.04 | 91.84 | 863,123 | +1.72(+1.90%) |
Oct 30, 2014 | 88.96 | 90.17 | 88.26 | 90.13 | 886,400 | +0.84(+0.94%) |
Oct 29, 2014 | 90.42 | 90.64 | 88.72 | 89.28 | 775,575 | -1.36(-1.50%) |
Oct 28, 2014 | 89.08 | 90.94 | 88.71 | 90.64 | 1,053,225 | +2.40(+2.72%) |
Oct 27, 2014 | 88.80 | 89.36 | 89.36 | 88.24 | 743,620 | -1.12(-1.25%) |
Oct 24, 2014 | 88.04 | 89.36 | 87.15 | 89.36 | 1,066,729 | +1.34(+1.52%) |
Oct 23, 2014 | 87.06 | 88.93 | 87.06 | 88.02 | 1,431,211 | +2.08(+2.42%) |
Oct 22, 2014 | 88.96 | 88.96 | 85.91 | 85.94 | 1,494,264 | -3.13(-3.52%) |
Oct 21, 2014 | 86.60 | 89.10 | 86.43 | 89.07 | 1,096,025 | +3.14(+3.65%) |
Oct 20, 2014 | 85.56 | 86.02 | 85.56 | 85.93 | 1,046,914 | -0.04(-0.05%) |
Oct 17, 2014 | 85.57 | 87.03 | 85.53 | 85.97 | 1,598,387 | +1.68(+1.99%) |
Oct 16, 2014 | 80.80 | 84.63 | 80.61 | 84.30 | 1,761,255 | +1.91(+2.32%) |
Oct 15, 2014 | 81.77 | 82.98 | 80.70 | 82.38 | 1,963,577 | -0.16(-0.19%) |
Oct 14, 2014 | 80.96 | 84.30 | 80.96 | 82.54 | 2,159,639 | +1.94(+2.40%) |
Oct 13, 2014 | 82.55 | 82.90 | 80.56 | 80.60 | 1,566,150 | -1.57(-1.91%) |
Oct 10, 2014 | 84.04 | 84.30 | 81.69 | 82.17 | 2,854,752 | -1.99(-2.36%) |
Oct 09, 2014 | 88.30 | 88.40 | 83.94 | 84.16 | 2,521,962 | -4.18(-4.73%) |
Oct 08, 2014 | 86.62 | 88.33 | 85.29 | 88.33 | 2,413,250 | +1.78(+2.06%) |
Oct 07, 2014 | 88.37 | 88.53 | 86.55 | 86.55 | 1,528,019 | -2.40(-2.70%) |
Oct 06, 2014 | 90.46 | 90.80 | 88.92 | 88.96 | 1,029,411 | -1.21(-1.34%) |
Oct 03, 2014 | 90.12 | 90.40 | 89.50 | 90.17 | 911,233 | +0.70(+0.79%) |
Oct 02, 2014 | 89.46 | 89.65 | 88.04 | 89.46 | 1,608,487 | +0.04(+0.05%) |