Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 98.12 | 97.02 | 97.02 | 97.02 | 1,319,829 | -1.53(-1.56%) |
Dec 30, 2014 | 99.01 | 99.01 | 97.97 | 98.56 | 1,190,844 | -0.30(-0.30%) |
Dec 29, 2014 | 98.66 | 99.07 | 98.32 | 98.85 | 1,027,014 | +0.12(+0.12%) |
Dec 26, 2014 | 99.51 | 99.52 | 98.72 | 98.73 | 794,419 | -0.35(-0.35%) |
Dec 24, 2014 | 98.99 | 99.08 | 99.08 | 99.08 | 580,756 | +0.26(+0.26%) |
Dec 23, 2014 | 99.14 | 99.48 | 98.82 | 98.82 | 1,237,839 | +0.25(+0.25%) |
Dec 22, 2014 | 96.26 | 99.98 | 96.26 | 98.57 | 2,638,084 | +2.76(+2.88%) |
Dec 19, 2014 | 95.34 | 96.60 | 94.96 | 95.81 | 2,877,578 | +0.73(+0.76%) |
Dec 18, 2014 | 92.70 | 95.13 | 92.70 | 95.08 | 1,997,085 | +3.01(+3.27%) |
Dec 17, 2014 | 92.29 | 92.74 | 90.80 | 92.07 | 2,676,944 | -0.36(-0.39%) |
Dec 16, 2014 | 92.99 | 94.60 | 92.38 | 92.43 | 1,806,453 | -0.23(-0.25%) |
Dec 15, 2014 | 94.10 | 94.25 | 91.94 | 92.66 | 1,748,220 | -0.85(-0.91%) |
Dec 12, 2014 | 94.91 | 94.95 | 93.43 | 93.51 | 1,501,289 | -1.91(-2.00%) |
Dec 11, 2014 | 95.59 | 96.05 | 95.03 | 95.42 | 1,316,564 | +0.23(+0.24%) |
Dec 10, 2014 | 97.34 | 97.40 | 95.09 | 95.19 | 1,408,531 | -2.15(-2.21%) |
Dec 09, 2014 | 96.12 | 97.61 | 96.00 | 97.34 | 2,048,361 | +0.46(+0.47%) |
Dec 08, 2014 | 96.62 | 97.54 | 96.30 | 96.89 | 2,337,042 | +0.36(+0.37%) |
Dec 05, 2014 | 97.33 | 97.59 | 96.71 | 96.53 | 2,446,271 | -2.13(-2.16%) |
Dec 04, 2014 | 96.42 | 98.66 | 95.51 | 98.66 | 1,446,348 | +2.12(+2.19%) |
Dec 03, 2014 | 96.05 | 96.87 | 95.77 | 96.55 | 2,070,277 | +0.77(+0.81%) |
Dec 02, 2014 | 95.35 | 96.07 | 94.98 | 95.77 | 2,018,046 | +0.45(+0.47%) |
Dec 01, 2014 | 95.08 | 95.93 | 95.03 | 95.33 | 1,245,907 | -0.38(-0.39%) |
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%) |