Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 103.84 | 102.36 | 102.36 | 102.36 | 764,466 | -1.04(-1.00%) |
Dec 30, 2014 | 102.42 | 104.28 | 102.39 | 103.39 | 692,892 | +0.97(+0.94%) |
Dec 29, 2014 | 102.66 | 103.16 | 102.20 | 102.43 | 499,214 | -0.61(-0.59%) |
Dec 26, 2014 | 103.03 | 103.94 | 102.83 | 103.03 | 443,447 | +0.05(+0.05%) |
Dec 24, 2014 | 102.44 | 102.98 | 102.98 | 102.98 | 337,522 | +0.78(+0.76%) |
Dec 23, 2014 | 104.06 | 104.61 | 101.92 | 102.20 | 1,429,605 | -1.42(-1.37%) |
Dec 22, 2014 | 103.64 | 104.25 | 103.00 | 103.63 | 698,931 | +0.13(+0.12%) |
Dec 19, 2014 | 104.15 | 104.52 | 102.73 | 103.50 | 1,411,853 | -0.03(-0.03%) |
Dec 18, 2014 | 102.09 | 103.53 | 101.46 | 103.53 | 1,062,185 | +2.72(+2.70%) |
Dec 17, 2014 | 98.73 | 101.00 | 98.29 | 100.81 | 1,028,436 | +2.82(+2.88%) |
Dec 16, 2014 | 99.21 | 100.53 | 97.97 | 97.99 | 1,156,933 | -1.32(-1.33%) |
Dec 15, 2014 | 100.94 | 101.19 | 98.93 | 99.31 | 836,237 | -0.97(-0.97%) |
Dec 12, 2014 | 101.02 | 101.77 | 100.28 | 100.28 | 975,979 | -1.71(-1.68%) |
Dec 11, 2014 | 100.91 | 102.48 | 100.91 | 102.00 | 1,067,722 | +1.56(+1.55%) |
Dec 10, 2014 | 102.51 | 102.53 | 100.21 | 100.44 | 1,025,930 | -2.00(-1.95%) |
Dec 09, 2014 | 102.16 | 102.73 | 101.93 | 102.44 | 1,095,121 | -1.01(-0.97%) |
Dec 08, 2014 | 103.55 | 104.08 | 103.30 | 103.45 | 715,501 | -0.10(-0.10%) |
Dec 05, 2014 | 102.94 | 102.94 | 102.33 | 103.55 | 1,130,947 | +0.90(+0.88%) |
Dec 04, 2014 | 101.97 | 103.19 | 101.89 | 102.64 | 813,754 | +0.28(+0.27%) |
Dec 03, 2014 | 102.96 | 103.05 | 102.01 | 102.37 | 1,086,251 | -0.70(-0.68%) |
Dec 02, 2014 | 100.64 | 103.56 | 100.56 | 103.07 | 1,670,818 | +2.67(+2.66%) |
Dec 01, 2014 | 101.05 | 101.44 | 100.26 | 100.40 | 680,577 | -0.74(-0.73%) |
Nov 28, 2014 | 100.55 | 101.78 | 100.55 | 101.14 | 473,957 | +0.59(+0.59%) |
Nov 26, 2014 | 100.30 | 100.55 | 100.55 | 100.55 | 660,590 | +0.50(+0.49%) |
Nov 25, 2014 | 99.53 | 100.16 | 99.32 | 100.05 | 1,025,363 | +0.90(+0.91%) |
Nov 24, 2014 | 99.19 | 99.47 | 97.96 | 99.15 | 1,504,778 | -0.36(-0.36%) |
Nov 21, 2014 | 100.19 | 100.55 | 98.81 | 99.51 | 911,772 | +0.32(+0.33%) |
Nov 20, 2014 | 98.81 | 99.47 | 98.19 | 99.19 | 1,094,360 | -0.39(-0.39%) |
Nov 19, 2014 | 100.15 | 100.22 | 99.46 | 99.57 | 575,923 | -0.86(-0.85%) |
Nov 18, 2014 | 99.30 | 100.85 | 99.20 | 100.43 | 764,596 | +0.74(+0.74%) |
Nov 17, 2014 | 99.19 | 99.89 | 99.02 | 99.69 | 1,070,882 | +0.50(+0.51%) |
Nov 14, 2014 | 99.67 | 99.83 | 98.85 | 99.19 | 780,194 | -0.44(-0.44%) |
Nov 13, 2014 | 100.19 | 100.19 | 99.21 | 99.63 | 901,263 | -0.23(-0.23%) |
Nov 12, 2014 | 99.78 | 100.01 | 99.32 | 99.86 | 869,347 | -0.18(-0.18%) |
Nov 11, 2014 | 99.52 | 100.44 | 98.87 | 100.04 | 631,121 | +0.59(+0.59%) |
Nov 10, 2014 | 97.83 | 99.54 | 97.46 | 99.46 | 890,534 | +2.01(+2.06%) |
Nov 07, 2014 | 98.91 | 99.08 | 97.11 | 97.45 | 921,241 | -1.80(-1.82%) |
Nov 06, 2014 | 99.94 | 100.30 | 99.22 | 99.25 | 823,610 | -0.72(-0.72%) |
Nov 05, 2014 | 99.50 | 100.07 | 98.57 | 99.97 | 1,327,936 | +1.60(+1.63%) |
Nov 04, 2014 | 99.17 | 99.65 | 98.12 | 98.37 | 1,132,527 | -1.08(-1.09%) |
Nov 03, 2014 | 100.14 | 100.43 | 98.63 | 99.45 | 876,429 | -0.75(-0.75%) |
Oct 31, 2014 | 99.39 | 100.24 | 99.08 | 100.19 | 1,649,998 | +1.77(+1.79%) |
Oct 30, 2014 | 97.25 | 98.67 | 96.84 | 98.43 | 874,168 | +1.02(+1.04%) |
Oct 29, 2014 | 97.37 | 98.05 | 97.04 | 97.41 | 1,510,358 | +0.05(+0.05%) |
Oct 28, 2014 | 95.13 | 97.61 | 94.79 | 97.37 | 1,888,753 | +2.81(+2.97%) |
Oct 27, 2014 | 94.73 | 94.84 | 94.32 | 94.56 | 638,083 | -0.28(-0.29%) |
Oct 24, 2014 | 94.19 | 95.02 | 94.16 | 94.84 | 637,136 | +0.65(+0.69%) |
Oct 23, 2014 | 93.21 | 95.75 | 92.48 | 94.19 | 1,884,749 | +3.94(+4.36%) |
Oct 22, 2014 | 91.73 | 91.78 | 89.96 | 90.25 | 1,482,936 | -1.01(-1.11%) |
Oct 21, 2014 | 89.76 | 91.36 | 89.74 | 91.26 | 1,140,487 | +1.92(+2.15%) |
Oct 20, 2014 | 87.87 | 89.40 | 87.45 | 89.34 | 1,222,895 | +1.50(+1.71%) |
Oct 17, 2014 | 87.24 | 88.21 | 87.14 | 87.84 | 1,013,389 | +1.41(+1.64%) |
Oct 16, 2014 | 86.47 | 87.42 | 86.24 | 86.42 | 1,978,072 | -1.59(-1.81%) |
Oct 15, 2014 | 86.30 | 88.15 | 85.86 | 88.02 | 2,518,400 | +0.16(+0.18%) |
Oct 14, 2014 | 89.38 | 89.59 | 87.53 | 87.86 | 1,444,355 | -1.07(-1.21%) |
Oct 13, 2014 | 90.90 | 91.02 | 88.84 | 88.93 | 1,126,128 | -2.12(-2.32%) |
Oct 10, 2014 | 91.87 | 93.42 | 91.03 | 91.04 | 979,865 | -0.59(-0.64%) |
Oct 09, 2014 | 92.89 | 93.15 | 91.44 | 91.63 | 1,284,260 | -1.63(-1.75%) |
Oct 08, 2014 | 91.71 | 93.41 | 91.16 | 93.26 | 894,241 | +1.93(+2.11%) |
Oct 07, 2014 | 92.32 | 92.56 | 91.29 | 91.33 | 760,361 | -1.43(-1.54%) |
Oct 06, 2014 | 93.11 | 94.07 | 92.22 | 92.76 | 1,073,512 | +0.36(+0.39%) |
Oct 03, 2014 | 92.28 | 92.71 | 92.03 | 92.40 | 811,932 | +0.35(+0.38%) |
Oct 02, 2014 | 90.92 | 92.40 | 89.05 | 92.05 | 3,021,581 | +1.30(+1.43%) |