Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 96.71 | 97.00 | 97.00 | 97.00 | 349,200 | +0.00(+0.00%) |
Dec 30, 2014 | 97.02 | 98.92 | 95.00 | 97.00 | 279,188 | -0.11(-0.11%) |
Dec 29, 2014 | 97.99 | 99.19 | 95.50 | 97.11 | 254,077 | -0.81(-0.83%) |
Dec 26, 2014 | 93.63 | 98.88 | 93.63 | 97.92 | 243,025 | +4.40(+4.70%) |
Dec 24, 2014 | 93.88 | 93.52 | 93.52 | 93.52 | 162,300 | +0.97(+1.05%) |
Dec 23, 2014 | 101.92 | 102.62 | 90.30 | 92.55 | 963,836 | -9.93(-9.69%) |
Dec 22, 2014 | 98.80 | 104.05 | 98.49 | 102.48 | 535,071 | +1.75(+1.74%) |
Dec 19, 2014 | 98.54 | 101.97 | 97.77 | 100.73 | 1,408,360 | +1.32(+1.33%) |
Dec 18, 2014 | 98.26 | 99.52 | 96.83 | 99.41 | 520,134 | +2.96(+3.07%) |
Dec 17, 2014 | 92.50 | 96.54 | 91.12 | 96.45 | 573,234 | +4.37(+4.75%) |
Dec 16, 2014 | 91.33 | 95.06 | 90.65 | 92.08 | 741,182 | -1.87(-1.99%) |
Dec 15, 2014 | 101.98 | 104.27 | 93.62 | 93.95 | 838,112 | -6.50(-6.47%) |
Dec 12, 2014 | 99.29 | 103.07 | 98.38 | 100.45 | 477,410 | +0.23(+0.23%) |
Dec 11, 2014 | 102.03 | 107.95 | 100.00 | 100.22 | 513,488 | -0.52(-0.52%) |
Dec 10, 2014 | 105.42 | 106.80 | 100.47 | 100.74 | 427,583 | -5.85(-5.49%) |
Dec 09, 2014 | 102.52 | 108.00 | 102.01 | 106.59 | 750,555 | +0.17(+0.16%) |
Dec 08, 2014 | 101.25 | 111.49 | 101.25 | 106.42 | 918,403 | +7.18(+7.23%) |
Dec 05, 2014 | 99.70 | 101.09 | 98.81 | 99.24 | 494,505 | -0.83(-0.83%) |
Dec 04, 2014 | 100.05 | 102.26 | 99.23 | 100.07 | 425,418 | +0.15(+0.15%) |
Dec 03, 2014 | 101.60 | 101.78 | 98.35 | 99.92 | 480,753 | -1.65(-1.62%) |
Dec 02, 2014 | 100.91 | 104.00 | 99.75 | 101.57 | 490,270 | +0.88(+0.87%) |
Dec 01, 2014 | 100.23 | 101.56 | 97.62 | 100.69 | 479,248 | +0.14(+0.14%) |
Nov 28, 2014 | 101.15 | 103.36 | 100.25 | 100.55 | 211,430 | -0.18(-0.18%) |
Nov 26, 2014 | 97.55 | 100.73 | 100.73 | 100.73 | 335,100 | +3.52(+3.62%) |
Nov 25, 2014 | 96.18 | 97.85 | 94.55 | 97.21 | 510,586 | +1.03(+1.07%) |
Nov 24, 2014 | 92.17 | 97.00 | 92.17 | 96.18 | 950,123 | +4.46(+4.86%) |
Nov 21, 2014 | 91.31 | 93.00 | 90.06 | 91.72 | 434,542 | +1.98(+2.21%) |
Nov 20, 2014 | 88.78 | 90.39 | 87.88 | 89.74 | 359,480 | +0.17(+0.19%) |
Nov 19, 2014 | 89.45 | 92.07 | 88.00 | 89.57 | 545,939 | -0.38(-0.42%) |
Nov 18, 2014 | 90.50 | 92.86 | 89.42 | 89.95 | 647,619 | +0.97(+1.09%) |
Nov 17, 2014 | 89.98 | 93.99 | 88.49 | 88.98 | 670,312 | -1.14(-1.26%) |
Nov 14, 2014 | 99.54 | 100.00 | 89.88 | 90.12 | 909,290 | -9.21(-9.27%) |
Nov 13, 2014 | 100.38 | 102.76 | 99.12 | 99.33 | 530,036 | -0.52(-0.52%) |
Nov 12, 2014 | 97.82 | 100.59 | 97.01 | 99.85 | 386,400 | +1.38(+1.40%) |
Nov 11, 2014 | 99.72 | 100.92 | 97.55 | 98.47 | 465,874 | -0.71(-0.72%) |
Nov 10, 2014 | 96.27 | 99.87 | 95.84 | 99.18 | 714,966 | +3.34(+3.48%) |
Nov 07, 2014 | 92.36 | 97.19 | 91.60 | 95.84 | 847,214 | +2.93(+3.15%) |
Nov 06, 2014 | 89.03 | 93.74 | 86.75 | 92.91 | 933,724 | +4.90(+5.57%) |
Nov 05, 2014 | 89.99 | 91.00 | 87.88 | 88.01 | 539,079 | -1.98(-2.20%) |
Nov 04, 2014 | 91.68 | 93.13 | 89.09 | 89.99 | 800,748 | -2.57(-2.78%) |
Nov 03, 2014 | 92.00 | 94.00 | 91.51 | 92.56 | 559,902 | -0.18(-0.19%) |
Oct 31, 2014 | 95.80 | 99.24 | 91.76 | 92.74 | 913,687 | -1.98(-2.09%) |
Oct 30, 2014 | 90.96 | 94.92 | 90.43 | 94.72 | 466,563 | +3.19(+3.49%) |
Oct 29, 2014 | 93.61 | 94.14 | 91.10 | 91.53 | 759,131 | -2.72(-2.89%) |
Oct 28, 2014 | 93.50 | 97.37 | 93.24 | 94.25 | 855,794 | +1.34(+1.44%) |
Oct 27, 2014 | 93.49 | 93.84 | 93.84 | 92.91 | 659,451 | -0.93(-0.99%) |
Oct 24, 2014 | 90.90 | 94.99 | 90.90 | 93.84 | 739,201 | +2.03(+2.21%) |
Oct 23, 2014 | 89.72 | 92.29 | 88.62 | 91.81 | 623,760 | +3.05(+3.44%) |
Oct 22, 2014 | 89.00 | 90.63 | 87.05 | 88.76 | 555,501 | -0.16(-0.18%) |
Oct 21, 2014 | 88.88 | 89.90 | 87.67 | 88.92 | 522,079 | +0.93(+1.06%) |
Oct 20, 2014 | 86.19 | 87.96 | 86.19 | 87.99 | 620,189 | +1.81(+2.10%) |
Oct 17, 2014 | 85.50 | 88.00 | 84.60 | 86.18 | 1,458,014 | +1.24(+1.46%) |
Oct 16, 2014 | 85.15 | 86.98 | 82.00 | 84.94 | 871,958 | +0.55(+0.65%) |
Oct 15, 2014 | 82.00 | 85.96 | 80.25 | 84.39 | 1,452,950 | +1.44(+1.74%) |
Oct 14, 2014 | 86.27 | 89.54 | 82.58 | 82.95 | 1,330,488 | -3.73(-4.30%) |
Oct 13, 2014 | 81.51 | 89.24 | 80.41 | 86.68 | 3,665,246 | +13.83(+18.98%) |
Oct 10, 2014 | 75.80 | 77.44 | 72.80 | 72.85 | 687,260 | -3.73(-4.87%) |
Oct 09, 2014 | 80.26 | 80.49 | 75.08 | 76.58 | 561,685 | -3.00(-3.77%) |
Oct 08, 2014 | 78.13 | 79.65 | 75.77 | 79.58 | 808,354 | +0.71(+0.90%) |
Oct 07, 2014 | 79.72 | 79.72 | 77.25 | 78.87 | 1,026,336 | -1.63(-2.02%) |
Oct 06, 2014 | 78.36 | 80.74 | 78.24 | 80.50 | 963,760 | +2.26(+2.89%) |
Oct 03, 2014 | 77.56 | 78.48 | 75.91 | 78.24 | 709,230 | +2.16(+2.84%) |
Oct 02, 2014 | 77.13 | 78.24 | 73.93 | 76.08 | 852,789 | -0.94(-1.22%) |