Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 91.56 | 90.35 | 90.35 | 90.35 | 822,826 | -0.55(-0.60%) |
Dec 30, 2014 | 91.62 | 91.86 | 90.47 | 90.90 | 1,217,661 | -1.47(-1.59%) |
Dec 29, 2014 | 92.51 | 92.91 | 92.23 | 92.37 | 518,901 | -0.39(-0.42%) |
Dec 26, 2014 | 93.13 | 93.23 | 92.55 | 92.76 | 359,468 | -0.16(-0.17%) |
Dec 24, 2014 | 92.83 | 92.92 | 92.92 | 92.92 | 223,017 | +0.07(+0.08%) |
Dec 23, 2014 | 92.31 | 93.25 | 92.22 | 92.85 | 903,234 | +0.72(+0.79%) |
Dec 22, 2014 | 91.86 | 92.45 | 91.74 | 92.12 | 1,376,719 | +0.20(+0.22%) |
Dec 19, 2014 | 91.28 | 92.51 | 91.20 | 91.92 | 1,124,980 | -0.30(-0.32%) |
Dec 18, 2014 | 90.29 | 92.23 | 90.26 | 92.22 | 2,463,510 | +3.55(+4.00%) |
Dec 17, 2014 | 87.38 | 89.04 | 87.30 | 88.67 | 2,343,556 | +1.05(+1.19%) |
Dec 16, 2014 | 86.68 | 89.32 | 86.58 | 87.63 | 3,731,127 | -0.22(-0.25%) |
Dec 15, 2014 | 89.32 | 89.81 | 87.57 | 87.84 | 2,596,060 | -0.91(-1.02%) |
Dec 12, 2014 | 90.71 | 91.10 | 88.51 | 88.75 | 2,610,137 | -1.90(-2.09%) |
Dec 11, 2014 | 91.10 | 91.82 | 90.55 | 90.65 | 1,317,425 | -0.51(-0.56%) |
Dec 10, 2014 | 91.86 | 91.95 | 91.00 | 91.17 | 1,941,343 | -0.25(-0.27%) |
Dec 09, 2014 | 91.04 | 91.53 | 90.69 | 91.41 | 2,713,383 | -1.16(-1.25%) |
Dec 08, 2014 | 92.76 | 93.45 | 92.03 | 92.57 | 2,584,964 | -0.74(-0.79%) |
Dec 05, 2014 | 93.02 | 93.35 | 92.43 | 93.31 | 1,370,094 | +1.50(+1.63%) |
Dec 04, 2014 | 91.67 | 92.18 | 91.16 | 91.82 | 1,772,833 | -0.25(-0.27%) |
Dec 03, 2014 | 92.33 | 92.48 | 91.36 | 92.07 | 1,099,991 | -0.36(-0.39%) |
Dec 02, 2014 | 93.28 | 93.35 | 92.11 | 92.43 | 1,110,971 | -1.01(-1.08%) |
Dec 01, 2014 | 94.07 | 94.11 | 93.08 | 93.43 | 4,162,064 | -0.68(-0.72%) |
Nov 28, 2014 | 93.76 | 94.50 | 93.63 | 94.11 | 834,294 | +1.49(+1.61%) |
Nov 26, 2014 | 93.14 | 92.62 | 92.62 | 92.62 | 928,865 | +0.05(+0.05%) |
Nov 25, 2014 | 92.32 | 92.78 | 92.28 | 92.57 | 1,321,481 | -0.19(-0.20%) |
Nov 24, 2014 | 93.57 | 93.62 | 92.44 | 92.76 | 2,181,743 | +0.62(+0.67%) |
Nov 21, 2014 | 92.28 | 92.48 | 91.84 | 92.14 | 1,434,988 | +1.38(+1.52%) |
Nov 20, 2014 | 90.72 | 91.05 | 90.51 | 90.76 | 1,722,007 | +0.51(+0.56%) |
Nov 19, 2014 | 90.45 | 90.51 | 90.01 | 90.26 | 1,516,447 | +0.59(+0.65%) |
Nov 18, 2014 | 89.51 | 90.03 | 89.31 | 89.67 | 1,198,754 | +0.60(+0.68%) |
Nov 17, 2014 | 88.71 | 89.67 | 88.67 | 89.07 | 757,783 | -0.04(-0.05%) |
Nov 14, 2014 | 88.41 | 89.17 | 88.27 | 89.11 | 944,922 | -0.02(-0.03%) |
Nov 13, 2014 | 88.50 | 89.64 | 88.35 | 89.13 | 979,231 | +1.21(+1.38%) |
Nov 12, 2014 | 88.33 | 88.77 | 87.64 | 87.92 | 1,104,007 | -0.89(-1.01%) |
Nov 11, 2014 | 88.62 | 88.90 | 88.32 | 88.81 | 1,111,168 | +0.71(+0.80%) |
Nov 10, 2014 | 87.91 | 88.27 | 87.51 | 88.10 | 691,520 | +0.95(+1.09%) |
Nov 07, 2014 | 86.93 | 87.25 | 86.55 | 87.15 | 908,488 | -0.13(-0.15%) |
Nov 06, 2014 | 87.82 | 88.27 | 87.21 | 87.28 | 1,811,851 | -0.13(-0.15%) |
Nov 05, 2014 | 87.01 | 87.79 | 86.66 | 87.41 | 1,836,100 | +0.40(+0.46%) |
Nov 04, 2014 | 87.71 | 87.92 | 86.23 | 87.01 | 2,069,768 | -0.12(-0.14%) |
Nov 03, 2014 | 87.36 | 87.73 | 87.05 | 87.13 | 1,696,037 | -1.14(-1.29%) |
Oct 31, 2014 | 86.16 | 88.37 | 85.74 | 88.27 | 2,909,457 | +0.77(+0.88%) |
Oct 30, 2014 | 86.70 | 88.11 | 86.61 | 87.49 | 1,844,371 | +0.07(+0.08%) |
Oct 29, 2014 | 88.16 | 88.58 | 87.07 | 87.42 | 1,177,883 | -0.21(-0.25%) |
Oct 28, 2014 | 87.26 | 87.65 | 87.13 | 87.64 | 917,935 | +1.74(+2.03%) |
Oct 27, 2014 | 85.07 | 86.43 | 86.49 | 85.90 | 1,806,213 | -0.60(-0.69%) |
Oct 24, 2014 | 86.17 | 86.60 | 85.87 | 86.49 | 778,067 | +0.80(+0.93%) |
Oct 23, 2014 | 86.09 | 86.23 | 85.62 | 85.70 | 1,302,366 | +0.60(+0.71%) |
Oct 22, 2014 | 85.11 | 85.75 | 84.76 | 85.09 | 2,581,192 | -0.99(-1.15%) |
Oct 21, 2014 | 85.24 | 86.48 | 85.20 | 86.08 | 2,096,428 | +0.91(+1.07%) |
Oct 20, 2014 | 84.58 | 85.24 | 84.47 | 85.16 | 1,150,725 | +0.50(+0.59%) |
Oct 17, 2014 | 83.67 | 85.12 | 83.41 | 84.66 | 1,677,178 | +2.07(+2.50%) |
Oct 16, 2014 | 81.39 | 82.83 | 81.29 | 82.60 | 4,826,048 | -1.34(-1.60%) |
Oct 15, 2014 | 84.00 | 84.11 | 81.92 | 83.94 | 3,045,722 | -0.23(-0.27%) |
Oct 14, 2014 | 84.75 | 85.22 | 83.97 | 84.17 | 1,461,225 | -0.16(-0.19%) |
Oct 13, 2014 | 84.50 | 85.20 | 84.17 | 84.33 | 1,781,376 | -0.18(-0.22%) |
Oct 10, 2014 | 84.43 | 85.13 | 84.02 | 84.51 | 3,225,028 | +0.99(+1.18%) |
Oct 09, 2014 | 84.77 | 85.17 | 83.33 | 83.53 | 2,684,658 | -1.22(-1.44%) |
Oct 08, 2014 | 84.19 | 84.83 | 83.75 | 84.74 | 3,639,331 | +0.95(+1.13%) |
Oct 07, 2014 | 85.02 | 85.10 | 83.73 | 83.80 | 2,456,539 | -2.43(-2.82%) |
Oct 06, 2014 | 86.05 | 86.29 | 85.44 | 86.23 | 1,235,473 | +0.77(+0.90%) |
Oct 03, 2014 | 84.46 | 85.62 | 84.37 | 85.46 | 2,104,689 | +0.41(+0.48%) |
Oct 02, 2014 | 85.34 | 85.43 | 84.46 | 85.05 | 2,572,381 | -0.64(-0.75%) |