Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 97.68 | 99.03 | 99.03 | 99.03 | 733,600 | +1.80(+1.85%) |
Dec 30, 2014 | 98.57 | 98.86 | 96.88 | 97.23 | 591,992 | -1.80(-1.82%) |
Dec 29, 2014 | 97.76 | 99.35 | 97.27 | 99.03 | 545,264 | +1.12(+1.14%) |
Dec 26, 2014 | 98.43 | 99.36 | 97.70 | 97.91 | 408,021 | +0.07(+0.07%) |
Dec 24, 2014 | 98.19 | 97.84 | 97.84 | 97.84 | 365,700 | -0.29(-0.30%) |
Dec 23, 2014 | 100.21 | 100.46 | 96.65 | 98.13 | 1,171,577 | -1.60(-1.60%) |
Dec 22, 2014 | 99.80 | 101.52 | 99.09 | 99.73 | 946,243 | +0.21(+0.21%) |
Dec 19, 2014 | 95.98 | 100.48 | 95.76 | 99.52 | 2,729,926 | +4.03(+4.22%) |
Dec 18, 2014 | 93.82 | 95.53 | 92.92 | 95.49 | 1,146,900 | +2.57(+2.77%) |
Dec 17, 2014 | 91.65 | 93.09 | 89.24 | 92.92 | 1,561,886 | +1.87(+2.05%) |
Dec 16, 2014 | 91.97 | 93.54 | 90.98 | 91.05 | 913,517 | -1.12(-1.22%) |
Dec 15, 2014 | 95.65 | 95.79 | 91.53 | 92.17 | 1,381,294 | -2.55(-2.69%) |
Dec 12, 2014 | 93.95 | 95.86 | 93.26 | 94.72 | 1,306,501 | -0.36(-0.38%) |
Dec 11, 2014 | 96.45 | 97.80 | 94.84 | 95.08 | 959,409 | -1.03(-1.07%) |
Dec 10, 2014 | 96.04 | 97.47 | 95.82 | 96.11 | 1,179,105 | -0.61(-0.63%) |
Dec 09, 2014 | 96.06 | 96.97 | 95.02 | 96.72 | 1,306,781 | +0.45(+0.47%) |
Dec 08, 2014 | 95.64 | 96.74 | 95.33 | 96.27 | 2,044,389 | +0.66(+0.69%) |
Dec 05, 2014 | 94.53 | 96.49 | 94.53 | 95.61 | 1,498,264 | +1.56(+1.66%) |
Dec 04, 2014 | 91.24 | 95.15 | 90.51 | 94.05 | 2,567,120 | +2.81(+3.08%) |
Dec 03, 2014 | 91.41 | 91.78 | 89.60 | 91.24 | 1,573,196 | -0.53(-0.58%) |
Dec 02, 2014 | 88.92 | 91.99 | 88.75 | 91.77 | 1,555,127 | +3.55(+4.02%) |
Dec 01, 2014 | 91.60 | 91.60 | 88.17 | 88.22 | 1,440,419 | -4.00(-4.34%) |
Nov 28, 2014 | 91.64 | 92.66 | 91.43 | 92.22 | 706,114 | +0.58(+0.63%) |
Nov 26, 2014 | 91.58 | 91.64 | 91.64 | 91.64 | 2,330,100 | +0.73(+0.80%) |
Nov 25, 2014 | 88.00 | 90.91 | 88.00 | 90.91 | 2,972,754 | +0.57(+0.63%) |
Nov 24, 2014 | 87.40 | 90.81 | 87.27 | 90.34 | 1,562,163 | +3.32(+3.82%) |
Nov 21, 2014 | 87.76 | 87.76 | 86.30 | 87.02 | 1,411,287 | -0.10(-0.11%) |
Nov 20, 2014 | 85.33 | 87.36 | 84.37 | 87.12 | 1,974,707 | +1.14(+1.33%) |
Nov 19, 2014 | 87.56 | 88.00 | 83.57 | 85.98 | 3,612,954 | -2.82(-3.18%) |
Nov 18, 2014 | 88.43 | 89.70 | 88.05 | 88.80 | 1,404,277 | +0.37(+0.42%) |
Nov 17, 2014 | 87.92 | 89.23 | 87.63 | 88.43 | 1,080,887 | +0.32(+0.36%) |
Nov 14, 2014 | 86.90 | 88.11 | 85.53 | 88.11 | 2,029,131 | +1.15(+1.32%) |
Nov 13, 2014 | 86.38 | 88.35 | 85.50 | 86.96 | 4,123,953 | -6.03(-6.48%) |
Nov 12, 2014 | 93.48 | 93.69 | 92.60 | 92.99 | 593,876 | -0.72(-0.77%) |
Nov 11, 2014 | 93.35 | 94.30 | 92.19 | 93.71 | 935,096 | +0.48(+0.51%) |
Nov 10, 2014 | 91.00 | 93.32 | 90.80 | 93.23 | 814,918 | +2.17(+2.38%) |
Nov 07, 2014 | 94.63 | 94.74 | 90.88 | 91.06 | 1,929,193 | -3.49(-3.69%) |
Nov 06, 2014 | 93.48 | 95.01 | 93.26 | 94.55 | 811,524 | +1.05(+1.12%) |
Nov 05, 2014 | 94.50 | 95.74 | 93.14 | 93.50 | 1,110,836 | -0.59(-0.63%) |
Nov 04, 2014 | 93.38 | 94.22 | 93.09 | 94.09 | 1,513,908 | +0.66(+0.71%) |
Nov 03, 2014 | 92.34 | 93.48 | 91.71 | 93.43 | 872,443 | +1.25(+1.36%) |
Oct 31, 2014 | 93.95 | 94.32 | 91.55 | 92.18 | 1,144,469 | -0.65(-0.70%) |
Oct 30, 2014 | 92.86 | 93.68 | 91.82 | 92.83 | 759,319 | -0.18(-0.19%) |
Oct 29, 2014 | 93.74 | 93.78 | 92.35 | 93.01 | 996,870 | -0.73(-0.78%) |
Oct 28, 2014 | 91.29 | 93.94 | 91.28 | 93.74 | 1,424,994 | +2.81(+3.09%) |
Oct 27, 2014 | 90.97 | 90.97 | 89.93 | 90.93 | 962,800 | -0.04(-0.04%) |
Oct 24, 2014 | 89.25 | 91.10 | 88.54 | 90.97 | 744,321 | +1.72(+1.93%) |
Oct 23, 2014 | 88.70 | 90.78 | 88.14 | 89.25 | 1,314,739 | +2.15(+2.47%) |
Oct 22, 2014 | 89.47 | 90.10 | 86.68 | 87.10 | 1,779,445 | -2.20(-2.46%) |
Oct 21, 2014 | 87.86 | 89.49 | 87.58 | 89.30 | 1,376,131 | +2.15(+2.47%) |
Oct 20, 2014 | 86.60 | 86.60 | 85.55 | 87.15 | 1,581,761 | +0.55(+0.64%) |
Oct 17, 2014 | 83.94 | 87.66 | 83.50 | 86.60 | 2,731,905 | +3.41(+4.10%) |
Oct 16, 2014 | 81.77 | 84.55 | 81.77 | 83.19 | 2,325,417 | -1.14(-1.35%) |
Oct 15, 2014 | 84.05 | 85.20 | 81.50 | 84.33 | 3,925,848 | -1.66(-1.93%) |
Oct 14, 2014 | 88.89 | 89.21 | 85.47 | 85.99 | 2,741,010 | -0.11(-0.13%) |
Oct 13, 2014 | 87.98 | 88.31 | 83.88 | 86.10 | 3,035,161 | -1.87(-2.13%) |
Oct 10, 2014 | 89.88 | 91.48 | 87.78 | 87.97 | 2,025,232 | -2.53(-2.80%) |
Oct 09, 2014 | 92.82 | 93.31 | 90.31 | 90.50 | 1,466,650 | -2.01(-2.17%) |
Oct 08, 2014 | 91.18 | 92.55 | 90.21 | 92.51 | 1,614,853 | +1.19(+1.30%) |
Oct 07, 2014 | 92.90 | 93.34 | 91.21 | 91.32 | 1,978,933 | -1.97(-2.11%) |
Oct 06, 2014 | 93.28 | 94.01 | 92.52 | 93.29 | 2,299,062 | +0.36(+0.39%) |
Oct 03, 2014 | 91.48 | 93.07 | 90.70 | 92.93 | 3,184,802 | +2.01(+2.21%) |
Oct 02, 2014 | 89.22 | 91.05 | 88.71 | 90.92 | 2,807,320 | +1.86(+2.09%) |