Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 89.14 | 88.49 | 88.49 | 88.49 | 343,096 | -0.22(-0.24%) |
Dec 30, 2014 | 89.42 | 89.64 | 88.59 | 88.70 | 579,937 | -1.32(-1.46%) |
Dec 29, 2014 | 89.86 | 90.39 | 89.80 | 90.02 | 383,058 | -0.49(-0.54%) |
Dec 26, 2014 | 90.91 | 91.02 | 90.48 | 90.51 | 254,175 | -0.16(-0.18%) |
Dec 24, 2014 | 90.14 | 90.67 | 90.67 | 90.67 | 268,830 | +0.76(+0.85%) |
Dec 23, 2014 | 89.34 | 90.11 | 89.15 | 89.91 | 659,244 | +0.06(+0.07%) |
Dec 22, 2014 | 89.71 | 89.93 | 89.50 | 89.85 | 665,637 | +1.04(+1.17%) |
Dec 19, 2014 | 88.46 | 89.35 | 87.99 | 88.81 | 942,208 | -0.43(-0.49%) |
Dec 18, 2014 | 87.59 | 89.27 | 87.59 | 89.25 | 883,784 | +1.99(+2.28%) |
Dec 17, 2014 | 86.34 | 87.66 | 86.33 | 87.26 | 1,120,469 | -0.87(-0.99%) |
Dec 16, 2014 | 87.63 | 89.35 | 87.35 | 88.13 | 717,109 | +0.45(+0.51%) |
Dec 15, 2014 | 89.04 | 89.53 | 87.11 | 87.68 | 644,981 | -0.81(-0.91%) |
Dec 12, 2014 | 90.49 | 90.90 | 88.47 | 88.49 | 679,056 | -2.97(-3.25%) |
Dec 11, 2014 | 91.19 | 91.73 | 91.08 | 91.46 | 632,275 | -1.09(-1.17%) |
Dec 10, 2014 | 93.09 | 93.16 | 92.38 | 92.54 | 371,726 | -1.15(-1.23%) |
Dec 09, 2014 | 93.55 | 93.84 | 93.15 | 93.69 | 388,292 | -0.63(-0.67%) |
Dec 08, 2014 | 94.50 | 94.86 | 93.81 | 94.32 | 310,677 | -0.85(-0.90%) |
Dec 05, 2014 | 95.19 | 95.34 | 94.67 | 95.17 | 363,037 | +0.92(+0.97%) |
Dec 04, 2014 | 94.41 | 94.57 | 94.03 | 94.26 | 352,460 | -0.66(-0.69%) |
Dec 03, 2014 | 95.34 | 95.38 | 94.44 | 94.92 | 479,195 | -0.79(-0.83%) |
Dec 02, 2014 | 96.30 | 96.40 | 95.60 | 95.71 | 661,443 | +0.31(+0.33%) |
Dec 01, 2014 | 96.18 | 96.19 | 95.26 | 95.40 | 739,809 | -0.16(-0.16%) |
Nov 28, 2014 | 95.50 | 96.42 | 95.26 | 95.55 | 549,791 | +2.48(+2.67%) |
Nov 26, 2014 | 93.30 | 93.07 | 93.07 | 93.07 | 468,035 | +0.24(+0.26%) |
Nov 25, 2014 | 92.53 | 93.17 | 92.45 | 92.83 | 1,427,352 | -0.66(-0.71%) |
Nov 24, 2014 | 93.77 | 93.90 | 93.33 | 93.49 | 794,172 | +0.31(+0.33%) |
Nov 21, 2014 | 93.11 | 93.53 | 92.98 | 93.18 | 512,498 | +1.33(+1.45%) |
Nov 20, 2014 | 91.80 | 92.19 | 91.67 | 91.84 | 399,571 | +0.10(+0.11%) |
Nov 19, 2014 | 91.93 | 91.96 | 91.20 | 91.74 | 1,167,719 | -0.48(-0.52%) |
Nov 18, 2014 | 92.42 | 92.50 | 92.16 | 92.22 | 370,321 | +0.29(+0.32%) |
Nov 17, 2014 | 91.15 | 91.99 | 91.14 | 91.93 | 278,507 | +0.65(+0.71%) |
Nov 14, 2014 | 91.48 | 91.57 | 91.22 | 91.28 | 283,698 | -0.76(-0.83%) |
Nov 13, 2014 | 92.05 | 92.43 | 91.83 | 92.04 | 356,542 | +0.63(+0.69%) |
Nov 12, 2014 | 91.50 | 91.76 | 91.26 | 91.41 | 304,958 | -0.55(-0.60%) |
Nov 11, 2014 | 91.91 | 92.22 | 91.70 | 91.96 | 467,930 | +0.32(+0.35%) |
Nov 10, 2014 | 91.34 | 91.64 | 90.84 | 91.64 | 489,501 | +1.44(+1.60%) |
Nov 07, 2014 | 89.97 | 90.20 | 89.56 | 90.20 | 430,249 | -0.34(-0.38%) |
Nov 06, 2014 | 90.47 | 90.79 | 90.12 | 90.54 | 401,028 | +0.43(+0.48%) |
Nov 05, 2014 | 90.15 | 90.31 | 89.68 | 90.11 | 300,526 | +0.38(+0.42%) |
Nov 04, 2014 | 89.98 | 90.16 | 89.38 | 89.73 | 457,415 | -0.31(-0.34%) |
Nov 03, 2014 | 90.71 | 90.85 | 89.87 | 90.04 | 744,434 | -1.46(-1.59%) |
Oct 31, 2014 | 91.27 | 91.60 | 90.84 | 91.50 | 616,659 | +1.55(+1.72%) |
Oct 30, 2014 | 89.49 | 90.28 | 89.49 | 89.94 | 765,350 | -0.24(-0.27%) |
Oct 29, 2014 | 90.57 | 91.21 | 89.79 | 90.18 | 465,376 | +0.19(+0.21%) |
Oct 28, 2014 | 89.53 | 90.01 | 89.36 | 90.00 | 482,081 | +1.02(+1.15%) |
Oct 27, 2014 | 88.58 | 88.96 | 88.96 | 88.97 | 347,486 | +0.02(+0.02%) |
Oct 24, 2014 | 88.34 | 89.11 | 88.33 | 88.96 | 444,601 | +0.64(+0.72%) |
Oct 23, 2014 | 87.97 | 88.69 | 87.83 | 88.32 | 710,812 | +1.43(+1.65%) |
Oct 22, 2014 | 87.04 | 87.58 | 86.87 | 86.89 | 620,248 | -1.12(-1.28%) |
Oct 21, 2014 | 87.86 | 88.21 | 87.75 | 88.01 | 978,460 | +0.07(+0.08%) |
Oct 20, 2014 | 87.14 | 87.97 | 87.09 | 87.94 | 738,712 | +0.42(+0.48%) |
Oct 17, 2014 | 86.01 | 87.82 | 85.91 | 87.52 | 1,106,559 | +2.10(+2.46%) |
Oct 16, 2014 | 84.93 | 86.08 | 84.76 | 85.42 | 1,030,980 | +0.29(+0.34%) |
Oct 15, 2014 | 85.69 | 85.98 | 83.92 | 85.14 | 1,003,919 | -0.07(-0.08%) |
Oct 14, 2014 | 85.25 | 85.73 | 84.89 | 85.21 | 796,208 | -0.19(-0.22%) |
Oct 13, 2014 | 85.74 | 86.44 | 85.35 | 85.39 | 547,357 | -0.64(-0.75%) |
Oct 10, 2014 | 86.51 | 86.77 | 86.01 | 86.04 | 699,686 | -1.29(-1.47%) |
Oct 09, 2014 | 88.35 | 88.63 | 87.24 | 87.32 | 418,335 | -1.02(-1.16%) |
Oct 08, 2014 | 86.65 | 88.41 | 86.59 | 88.35 | 670,903 | +1.79(+2.07%) |
Oct 07, 2014 | 87.25 | 87.45 | 86.53 | 86.56 | 609,531 | -1.46(-1.66%) |
Oct 06, 2014 | 87.35 | 88.09 | 87.33 | 88.01 | 805,058 | +0.95(+1.09%) |
Oct 03, 2014 | 86.76 | 87.25 | 86.43 | 87.07 | 1,294,792 | -1.14(-1.29%) |
Oct 02, 2014 | 88.99 | 88.99 | 87.85 | 88.21 | 817,832 | +0.05(+0.06%) |