Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 96.30 | 97.72 | 97.72 | 97.72 | 930,353 | +0.35(+0.36%) |
Dec 30, 2014 | 97.50 | 100.27 | 96.05 | 97.37 | 962,133 | -1.00(-1.02%) |
Dec 29, 2014 | 99.55 | 100.42 | 97.45 | 98.36 | 1,688,396 | -0.22(-0.22%) |
Dec 26, 2014 | 98.87 | 100.29 | 97.15 | 98.58 | 1,421,215 | +0.75(+0.77%) |
Dec 24, 2014 | 96.95 | 97.83 | 97.83 | 97.83 | 907,896 | -0.04(-0.04%) |
Dec 23, 2014 | 96.08 | 98.15 | 95.04 | 97.86 | 1,606,423 | +2.66(+2.80%) |
Dec 22, 2014 | 94.97 | 95.99 | 92.37 | 95.20 | 1,496,028 | -1.76(-1.82%) |
Dec 19, 2014 | 92.76 | 97.14 | 92.15 | 96.96 | 1,710,257 | +4.91(+5.33%) |
Dec 18, 2014 | 93.32 | 93.94 | 89.91 | 92.06 | 2,780,311 | +2.33(+2.60%) |
Dec 17, 2014 | 82.48 | 90.90 | 82.04 | 89.72 | 3,340,434 | +7.88(+9.62%) |
Dec 16, 2014 | 80.14 | 83.98 | 79.52 | 81.85 | 8,240,646 | +0.53(+0.65%) |
Dec 15, 2014 | 84.42 | 84.79 | 80.62 | 81.32 | 2,338,869 | -2.30(-2.75%) |
Dec 12, 2014 | 81.25 | 85.53 | 75.65 | 83.62 | 2,260,564 | -0.58(-0.69%) |
Dec 11, 2014 | 86.37 | 86.99 | 83.98 | 84.20 | 2,306,855 | -0.74(-0.88%) |
Dec 10, 2014 | 85.86 | 86.54 | 84.22 | 84.94 | 2,305,057 | -3.93(-4.42%) |
Dec 09, 2014 | 86.26 | 89.44 | 85.83 | 88.87 | 1,702,358 | +3.65(+4.29%) |
Dec 08, 2014 | 92.30 | 92.35 | 85.11 | 85.22 | 2,320,474 | -8.28(-8.85%) |
Dec 05, 2014 | 94.36 | 96.89 | 94.35 | 93.50 | 2,037,126 | -1.41(-1.49%) |
Dec 04, 2014 | 91.87 | 95.04 | 91.13 | 94.91 | 1,623,604 | +0.02(+0.02%) |
Dec 03, 2014 | 92.08 | 96.40 | 91.84 | 94.89 | 2,545,330 | +3.51(+3.84%) |
Dec 02, 2014 | 89.15 | 92.80 | 89.15 | 91.38 | 2,028,456 | +0.83(+0.92%) |
Dec 01, 2014 | 92.45 | 93.04 | 89.18 | 90.55 | 3,713,748 | -2.76(-2.96%) |
Nov 28, 2014 | 99.66 | 99.89 | 91.48 | 93.31 | 2,558,321 | -16.56(-15.07%) |
Nov 26, 2014 | 112.28 | 109.86 | 109.86 | 109.86 | 1,774,450 | -3.17(-2.81%) |
Nov 25, 2014 | 116.80 | 117.98 | 112.95 | 113.04 | 1,512,839 | -2.97(-2.56%) |
Nov 24, 2014 | 117.63 | 118.53 | 115.41 | 116.01 | 1,367,825 | -2.53(-2.13%) |
Nov 21, 2014 | 118.88 | 120.13 | 116.99 | 118.53 | 1,755,687 | +3.10(+2.69%) |
Nov 20, 2014 | 113.47 | 117.54 | 113.13 | 115.43 | 1,224,497 | +2.62(+2.32%) |
Nov 19, 2014 | 112.89 | 114.76 | 110.67 | 112.81 | 991,142 | +0.18(+0.16%) |
Nov 18, 2014 | 111.80 | 113.69 | 110.21 | 112.64 | 964,934 | +0.83(+0.75%) |
Nov 17, 2014 | 114.02 | 114.82 | 111.42 | 111.81 | 1,515,549 | -3.63(-3.15%) |
Nov 14, 2014 | 114.04 | 116.07 | 112.66 | 115.44 | 1,312,316 | +2.81(+2.50%) |
Nov 13, 2014 | 112.22 | 113.80 | 110.72 | 112.63 | 1,470,834 | -0.55(-0.48%) |
Nov 12, 2014 | 112.12 | 114.42 | 111.80 | 113.18 | 1,261,754 | -0.88(-0.77%) |
Nov 11, 2014 | 113.19 | 115.31 | 111.27 | 114.06 | 1,214,415 | +0.83(+0.74%) |
Nov 10, 2014 | 116.39 | 118.71 | 112.00 | 113.22 | 2,330,548 | -2.25(-1.95%) |
Nov 07, 2014 | 110.08 | 116.36 | 109.77 | 115.48 | 3,081,891 | +5.56(+5.06%) |
Nov 06, 2014 | 102.35 | 110.13 | 100.91 | 109.91 | 2,303,135 | +5.59(+5.36%) |
Nov 05, 2014 | 102.67 | 104.85 | 100.94 | 104.32 | 2,057,095 | +3.69(+3.67%) |
Nov 04, 2014 | 101.81 | 102.75 | 99.97 | 100.63 | 1,739,133 | -3.65(-3.50%) |
Nov 03, 2014 | 107.56 | 110.27 | 104.05 | 104.27 | 1,756,463 | -2.54(-2.38%) |
Oct 31, 2014 | 104.91 | 106.98 | 101.69 | 106.81 | 1,520,699 | +2.22(+2.13%) |
Oct 30, 2014 | 105.62 | 107.38 | 103.20 | 104.58 | 1,027,860 | -2.17(-2.03%) |
Oct 29, 2014 | 107.05 | 108.72 | 105.38 | 106.75 | 1,365,961 | +1.47(+1.40%) |
Oct 28, 2014 | 104.02 | 105.97 | 102.14 | 105.28 | 1,469,185 | +1.97(+1.91%) |
Oct 27, 2014 | 104.00 | 106.77 | 106.77 | 103.31 | 1,412,555 | -3.46(-3.24%) |
Oct 24, 2014 | 107.03 | 107.30 | 104.11 | 106.77 | 1,248,329 | -1.89(-1.74%) |
Oct 23, 2014 | 106.61 | 109.86 | 105.53 | 108.66 | 1,654,894 | +4.58(+4.40%) |
Oct 22, 2014 | 108.83 | 109.39 | 103.95 | 104.08 | 1,673,632 | -4.26(-3.93%) |
Oct 21, 2014 | 104.62 | 108.45 | 104.56 | 108.35 | 1,547,438 | +5.31(+5.15%) |
Oct 20, 2014 | 102.43 | 103.37 | 100.87 | 103.04 | 894,803 | +0.33(+0.32%) |
Oct 17, 2014 | 105.30 | 107.76 | 100.76 | 102.70 | 2,914,912 | +0.18(+0.17%) |
Oct 16, 2014 | 96.86 | 104.93 | 95.82 | 102.53 | 2,067,470 | +2.86(+2.87%) |
Oct 15, 2014 | 92.98 | 100.03 | 91.29 | 99.67 | 2,651,922 | +4.47(+4.69%) |
Oct 14, 2014 | 97.04 | 100.76 | 94.65 | 95.20 | 2,919,616 | -0.72(-0.76%) |
Oct 13, 2014 | 102.86 | 104.85 | 95.71 | 95.93 | 3,944,737 | -7.48(-7.24%) |
Oct 10, 2014 | 106.81 | 107.16 | 102.64 | 103.41 | 1,907,298 | -3.82(-3.56%) |
Oct 09, 2014 | 110.66 | 111.93 | 107.12 | 107.23 | 1,794,953 | -4.94(-4.40%) |
Oct 08, 2014 | 111.92 | 112.40 | 106.91 | 112.17 | 2,308,075 | -0.63(-0.56%) |
Oct 07, 2014 | 113.03 | 115.08 | 112.31 | 112.79 | 1,749,565 | -1.43(-1.25%) |
Oct 06, 2014 | 114.78 | 116.07 | 112.75 | 114.22 | 1,585,671 | -0.31(-0.27%) |
Oct 03, 2014 | 117.83 | 118.53 | 114.40 | 114.54 | 1,274,293 | -3.37(-2.86%) |
Oct 02, 2014 | 117.66 | 118.63 | 112.97 | 117.91 | 1,806,891 | -1.06(-0.89%) |