Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 98.21 | 96.92 | 96.92 | 96.92 | 2,883,318 | -0.91(-0.93%) |
Dec 30, 2014 | 97.80 | 98.30 | 97.37 | 97.83 | 2,795,600 | -0.37(-0.37%) |
Dec 29, 2014 | 97.25 | 98.40 | 96.89 | 98.20 | 2,466,350 | +0.25(+0.26%) |
Dec 26, 2014 | 98.35 | 98.43 | 97.69 | 97.95 | 2,050,610 | +0.07(+0.07%) |
Dec 24, 2014 | 98.13 | 97.87 | 97.87 | 97.87 | 1,230,984 | -0.31(-0.31%) |
Dec 23, 2014 | 98.37 | 98.77 | 97.87 | 98.18 | 2,712,676 | +0.22(+0.22%) |
Dec 22, 2014 | 96.86 | 98.23 | 96.77 | 97.96 | 3,911,565 | +1.58(+1.64%) |
Dec 19, 2014 | 96.49 | 97.61 | 96.09 | 96.38 | 7,530,487 | -0.33(-0.34%) |
Dec 18, 2014 | 95.15 | 96.73 | 94.74 | 96.71 | 6,473,719 | +3.21(+3.44%) |
Dec 17, 2014 | 91.48 | 93.90 | 90.53 | 93.50 | 6,800,378 | +2.21(+2.42%) |
Dec 16, 2014 | 90.93 | 93.55 | 90.77 | 91.28 | 5,932,409 | -0.11(-0.12%) |
Dec 15, 2014 | 92.06 | 93.17 | 90.85 | 91.40 | 6,631,988 | -0.17(-0.19%) |
Dec 12, 2014 | 92.45 | 94.17 | 91.53 | 91.57 | 5,928,405 | -1.46(-1.57%) |
Dec 11, 2014 | 92.73 | 94.22 | 92.32 | 93.03 | 4,816,057 | +0.54(+0.58%) |
Dec 10, 2014 | 94.30 | 94.65 | 91.92 | 92.50 | 5,644,301 | -1.93(-2.04%) |
Dec 09, 2014 | 91.86 | 94.47 | 91.03 | 94.42 | 6,859,681 | +0.91(+0.97%) |
Dec 08, 2014 | 95.90 | 96.07 | 92.97 | 93.51 | 6,904,003 | -2.99(-3.09%) |
Dec 05, 2014 | 97.63 | 97.87 | 96.12 | 96.50 | 3,946,742 | -0.94(-0.96%) |
Dec 04, 2014 | 97.97 | 98.64 | 96.78 | 97.43 | 4,193,762 | -0.97(-0.98%) |
Dec 03, 2014 | 97.10 | 98.76 | 97.05 | 98.40 | 6,044,270 | +1.61(+1.66%) |
Dec 02, 2014 | 93.55 | 96.86 | 93.00 | 96.79 | 7,893,786 | +3.53(+3.79%) |
Dec 01, 2014 | 94.73 | 94.89 | 92.09 | 93.26 | 8,670,601 | -1.74(-1.83%) |
Nov 28, 2014 | 99.13 | 99.49 | 94.82 | 95.00 | 6,987,246 | -4.91(-4.92%) |
Nov 26, 2014 | 99.41 | 99.92 | 99.92 | 99.92 | 2,934,303 | +0.65(+0.65%) |
Nov 25, 2014 | 99.48 | 100.16 | 99.19 | 99.27 | 4,998,863 | -0.32(-0.33%) |
Nov 24, 2014 | 99.25 | 99.96 | 99.18 | 99.59 | 3,302,186 | +0.86(+0.87%) |
Nov 21, 2014 | 98.99 | 99.49 | 98.22 | 98.73 | 6,846,118 | +0.76(+0.78%) |
Nov 20, 2014 | 97.09 | 98.03 | 96.97 | 97.97 | 3,283,441 | +0.33(+0.34%) |
Nov 19, 2014 | 97.69 | 97.73 | 96.95 | 97.64 | 3,125,785 | -0.10(-0.10%) |
Nov 18, 2014 | 97.74 | 98.17 | 97.33 | 97.74 | 2,950,464 | +0.24(+0.25%) |
Nov 17, 2014 | 97.42 | 98.00 | 97.08 | 97.49 | 3,190,213 | -0.32(-0.32%) |
Nov 14, 2014 | 97.43 | 97.94 | 97.23 | 97.81 | 3,207,167 | +0.37(+0.38%) |
Nov 13, 2014 | 97.57 | 98.53 | 97.27 | 97.44 | 3,556,858 | -0.37(-0.38%) |
Nov 12, 2014 | 98.28 | 98.30 | 97.27 | 97.81 | 4,148,141 | -0.43(-0.44%) |
Nov 11, 2014 | 98.07 | 98.71 | 97.64 | 98.24 | 3,537,997 | +0.28(+0.28%) |
Nov 10, 2014 | 96.67 | 98.28 | 96.54 | 97.96 | 5,039,682 | +1.74(+1.81%) |
Nov 07, 2014 | 96.37 | 96.96 | 95.78 | 96.22 | 3,961,911 | -0.15(-0.16%) |
Nov 06, 2014 | 94.68 | 96.54 | 94.47 | 96.37 | 5,167,350 | +2.05(+2.17%) |
Nov 05, 2014 | 94.01 | 94.33 | 93.33 | 94.32 | 4,937,709 | +0.92(+0.98%) |
Nov 04, 2014 | 93.37 | 93.94 | 93.02 | 93.41 | 6,033,498 | +0.02(+0.02%) |
Nov 03, 2014 | 94.45 | 94.45 | 93.11 | 93.39 | 4,856,237 | -0.96(-1.02%) |
Oct 31, 2014 | 94.24 | 94.88 | 93.68 | 94.36 | 4,855,752 | +1.17(+1.26%) |
Oct 30, 2014 | 93.13 | 93.94 | 92.44 | 93.18 | 4,932,016 | +0.02(+0.03%) |
Oct 29, 2014 | 94.24 | 94.58 | 92.62 | 93.16 | 5,123,693 | -0.98(-1.04%) |
Oct 28, 2014 | 93.25 | 94.37 | 93.22 | 94.14 | 4,856,201 | +1.13(+1.21%) |
Oct 27, 2014 | 92.69 | 93.13 | 92.84 | 93.01 | 4,526,488 | +0.17(+0.18%) |
Oct 24, 2014 | 91.41 | 92.87 | 90.66 | 92.84 | 5,573,888 | +1.90(+2.09%) |
Oct 23, 2014 | 90.62 | 91.28 | 89.27 | 90.94 | 7,950,203 | +4.35(+5.03%) |
Oct 22, 2014 | 87.94 | 88.42 | 86.46 | 86.59 | 6,789,375 | -1.62(-1.84%) |
Oct 21, 2014 | 86.93 | 88.26 | 86.81 | 88.21 | 4,855,953 | +2.19(+2.54%) |
Oct 20, 2014 | 85.57 | 86.29 | 85.30 | 86.02 | 4,710,547 | -0.19(-0.23%) |
Oct 17, 2014 | 85.85 | 86.68 | 85.60 | 86.21 | 8,787,523 | +1.92(+2.28%) |
Oct 16, 2014 | 79.59 | 85.30 | 79.41 | 84.29 | 11,406,981 | +3.51(+4.34%) |
Oct 15, 2014 | 80.01 | 81.21 | 77.92 | 80.78 | 7,907,387 | -0.37(-0.46%) |
Oct 14, 2014 | 79.85 | 82.08 | 79.55 | 81.16 | 8,565,272 | +1.69(+2.12%) |
Oct 13, 2014 | 83.45 | 84.46 | 79.28 | 79.47 | 9,887,302 | -2.64(-3.22%) |
Oct 10, 2014 | 85.48 | 85.55 | 82.00 | 82.11 | 9,429,753 | -3.24(-3.80%) |
Oct 09, 2014 | 87.57 | 87.77 | 85.27 | 85.35 | 4,606,771 | -2.17(-2.48%) |
Oct 08, 2014 | 86.43 | 87.61 | 84.93 | 87.53 | 5,477,867 | +1.34(+1.55%) |
Oct 07, 2014 | 87.92 | 88.03 | 86.13 | 86.19 | 3,888,926 | -2.37(-2.67%) |
Oct 06, 2014 | 89.46 | 89.81 | 88.09 | 88.56 | 3,270,902 | -0.18(-0.20%) |
Oct 03, 2014 | 86.71 | 88.93 | 86.55 | 88.73 | 4,954,155 | +2.76(+3.21%) |
Oct 02, 2014 | 85.81 | 86.30 | 84.98 | 85.97 | 5,824,675 | +0.24(+0.28%) |