Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 92.59 | 91.39 | 91.39 | 91.39 | 751,441 | -0.95(-1.02%) |
Dec 30, 2014 | 93.09 | 93.09 | 92.10 | 92.34 | 589,080 | -0.61(-0.65%) |
Dec 29, 2014 | 92.70 | 93.34 | 92.21 | 92.95 | 489,116 | +0.07(+0.07%) |
Dec 26, 2014 | 92.87 | 93.44 | 92.77 | 92.88 | 397,730 | +0.07(+0.07%) |
Dec 24, 2014 | 93.32 | 92.82 | 92.82 | 92.82 | 390,443 | -0.30(-0.32%) |
Dec 23, 2014 | 92.83 | 93.74 | 92.48 | 93.11 | 755,053 | +0.74(+0.80%) |
Dec 22, 2014 | 92.05 | 92.50 | 91.21 | 92.37 | 949,034 | +0.49(+0.54%) |
Dec 19, 2014 | 92.13 | 92.58 | 91.37 | 91.88 | 2,794,712 | +0.29(+0.31%) |
Dec 18, 2014 | 90.15 | 91.62 | 89.85 | 91.59 | 1,930,013 | +2.88(+3.25%) |
Dec 17, 2014 | 86.27 | 88.90 | 85.70 | 88.71 | 2,419,482 | +2.55(+2.96%) |
Dec 16, 2014 | 85.22 | 87.49 | 84.74 | 86.16 | 2,794,489 | +1.19(+1.40%) |
Dec 15, 2014 | 86.82 | 87.28 | 84.78 | 84.97 | 1,607,809 | -1.17(-1.35%) |
Dec 12, 2014 | 86.77 | 87.83 | 86.11 | 86.13 | 2,166,301 | -1.72(-1.96%) |
Dec 11, 2014 | 88.25 | 89.02 | 87.59 | 87.85 | 1,733,918 | +0.02(+0.02%) |
Dec 10, 2014 | 90.81 | 91.12 | 87.63 | 87.83 | 1,662,984 | -3.44(-3.77%) |
Dec 09, 2014 | 90.25 | 91.37 | 89.74 | 91.28 | 1,261,876 | -0.49(-0.54%) |
Dec 08, 2014 | 93.65 | 93.84 | 91.54 | 91.77 | 1,317,944 | -2.16(-2.30%) |
Dec 05, 2014 | 94.14 | 94.99 | 93.32 | 93.93 | 1,878,094 | -1.65(-1.73%) |
Dec 04, 2014 | 96.71 | 97.01 | 95.26 | 95.59 | 1,202,307 | -1.34(-1.38%) |
Dec 03, 2014 | 95.51 | 97.25 | 95.51 | 96.93 | 1,695,523 | +1.84(+1.94%) |
Dec 02, 2014 | 92.26 | 96.06 | 91.97 | 95.08 | 2,688,518 | +3.35(+3.65%) |
Dec 01, 2014 | 93.06 | 93.44 | 91.37 | 91.74 | 2,380,422 | -3.11(-3.28%) |
Nov 28, 2014 | 93.49 | 95.43 | 92.16 | 94.85 | 2,656,609 | +0.62(+0.66%) |
Nov 26, 2014 | 94.66 | 94.23 | 94.23 | 94.23 | 571,125 | -0.13(-0.14%) |
Nov 25, 2014 | 94.31 | 94.86 | 93.73 | 94.36 | 1,094,379 | +0.45(+0.48%) |
Nov 24, 2014 | 94.00 | 94.25 | 93.54 | 93.91 | 927,861 | +0.51(+0.55%) |
Nov 21, 2014 | 91.84 | 94.62 | 91.84 | 93.40 | 1,648,827 | +2.70(+2.97%) |
Nov 20, 2014 | 89.87 | 91.10 | 89.72 | 90.70 | 909,294 | +0.14(+0.15%) |
Nov 19, 2014 | 90.76 | 91.14 | 90.23 | 90.56 | 682,590 | -0.58(-0.63%) |
Nov 18, 2014 | 90.70 | 91.59 | 90.57 | 91.14 | 1,071,251 | +0.58(+0.64%) |
Nov 17, 2014 | 90.00 | 91.14 | 89.83 | 90.56 | 821,282 | +0.05(+0.05%) |
Nov 14, 2014 | 88.93 | 90.62 | 88.52 | 90.51 | 1,168,930 | +1.61(+1.81%) |
Nov 13, 2014 | 91.11 | 91.93 | 88.15 | 88.90 | 2,273,274 | -2.98(-3.25%) |
Nov 12, 2014 | 93.36 | 95.91 | 91.74 | 91.88 | 1,940,825 | -0.34(-0.37%) |
Nov 11, 2014 | 92.03 | 92.28 | 91.52 | 92.22 | 919,574 | +0.09(+0.10%) |
Nov 10, 2014 | 91.78 | 92.38 | 91.72 | 92.13 | 767,120 | +0.38(+0.41%) |
Nov 07, 2014 | 91.55 | 91.80 | 90.80 | 91.76 | 1,038,327 | +0.42(+0.47%) |
Nov 06, 2014 | 90.19 | 91.73 | 90.13 | 91.33 | 1,060,581 | +1.26(+1.40%) |
Nov 05, 2014 | 90.10 | 90.78 | 89.37 | 90.07 | 1,153,417 | +0.80(+0.90%) |
Nov 04, 2014 | 90.48 | 90.53 | 89.04 | 89.27 | 1,149,434 | -1.30(-1.43%) |
Nov 03, 2014 | 91.81 | 92.16 | 90.43 | 90.57 | 874,969 | -1.23(-1.34%) |
Oct 31, 2014 | 91.63 | 91.96 | 91.00 | 91.81 | 863,468 | +1.72(+1.90%) |
Oct 30, 2014 | 88.93 | 90.14 | 88.23 | 90.09 | 886,755 | +0.84(+0.94%) |
Oct 29, 2014 | 90.38 | 90.60 | 88.68 | 89.25 | 775,886 | -1.36(-1.50%) |
Oct 28, 2014 | 89.04 | 90.91 | 88.68 | 90.60 | 1,053,646 | +2.40(+2.72%) |
Oct 27, 2014 | 88.77 | 89.32 | 89.32 | 88.20 | 743,918 | -1.12(-1.25%) |
Oct 24, 2014 | 88.01 | 89.32 | 87.11 | 89.32 | 1,067,155 | +1.34(+1.52%) |
Oct 23, 2014 | 87.02 | 88.90 | 87.02 | 87.98 | 1,431,784 | +2.08(+2.42%) |
Oct 22, 2014 | 88.92 | 88.92 | 85.87 | 85.91 | 1,494,862 | -3.13(-3.52%) |
Oct 21, 2014 | 86.57 | 89.06 | 86.39 | 89.04 | 1,096,464 | +3.14(+3.65%) |
Oct 20, 2014 | 85.53 | 85.99 | 85.53 | 85.90 | 1,047,333 | -0.04(-0.05%) |
Oct 17, 2014 | 85.54 | 86.99 | 85.50 | 85.94 | 1,599,027 | +1.68(+1.99%) |
Oct 16, 2014 | 80.77 | 84.60 | 80.58 | 84.26 | 1,761,959 | +1.91(+2.32%) |
Oct 15, 2014 | 81.74 | 82.95 | 80.67 | 82.35 | 1,964,363 | -0.16(-0.19%) |
Oct 14, 2014 | 80.93 | 84.26 | 80.93 | 82.51 | 2,160,503 | +1.94(+2.40%) |
Oct 13, 2014 | 82.51 | 82.87 | 80.53 | 80.57 | 1,566,776 | -1.57(-1.91%) |
Oct 10, 2014 | 84.00 | 84.26 | 81.66 | 82.14 | 2,855,894 | -1.99(-2.36%) |
Oct 09, 2014 | 88.27 | 88.36 | 83.90 | 84.12 | 2,522,972 | -4.18(-4.73%) |
Oct 08, 2014 | 86.58 | 88.30 | 85.26 | 88.30 | 2,414,216 | +1.78(+2.06%) |
Oct 07, 2014 | 88.33 | 88.50 | 86.52 | 86.52 | 1,528,631 | -2.40(-2.70%) |
Oct 06, 2014 | 90.42 | 90.77 | 88.88 | 88.92 | 1,029,823 | -1.21(-1.34%) |
Oct 03, 2014 | 90.08 | 90.37 | 89.47 | 90.13 | 911,597 | +0.70(+0.79%) |
Oct 02, 2014 | 89.43 | 89.62 | 88.01 | 89.43 | 1,609,130 | +0.04(+0.05%) |