Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 94.93 | 94.07 | 94.07 | 94.07 | 588,625 | -0.49(-0.52%) |
Dec 30, 2014 | 95.16 | 95.59 | 94.18 | 94.57 | 788,758 | -1.10(-1.15%) |
Dec 29, 2014 | 94.52 | 95.96 | 94.20 | 95.67 | 856,656 | +0.97(+1.02%) |
Dec 26, 2014 | 94.44 | 95.25 | 94.21 | 94.70 | 1,163,905 | +0.26(+0.28%) |
Dec 24, 2014 | 94.36 | 94.44 | 94.44 | 94.44 | 489,234 | +0.25(+0.26%) |
Dec 23, 2014 | 91.90 | 94.51 | 91.56 | 94.19 | 1,486,009 | +2.72(+2.97%) |
Dec 22, 2014 | 91.62 | 92.24 | 91.03 | 91.47 | 1,842,406 | +0.29(+0.32%) |
Dec 19, 2014 | 91.80 | 91.80 | 90.59 | 91.18 | 1,776,169 | -0.04(-0.05%) |
Dec 18, 2014 | 90.65 | 92.89 | 90.65 | 91.22 | 1,887,144 | -0.17(-0.18%) |
Dec 17, 2014 | 89.76 | 91.57 | 88.75 | 91.39 | 1,535,070 | +2.07(+2.32%) |
Dec 16, 2014 | 91.26 | 91.29 | 89.27 | 89.32 | 1,427,420 | -2.02(-2.21%) |
Dec 15, 2014 | 91.71 | 92.81 | 89.95 | 91.34 | 1,330,839 | +0.05(+0.06%) |
Dec 12, 2014 | 91.50 | 92.62 | 90.89 | 91.28 | 785,024 | -0.56(-0.61%) |
Dec 11, 2014 | 91.44 | 93.37 | 91.34 | 91.85 | 890,540 | +0.69(+0.76%) |
Dec 10, 2014 | 93.12 | 93.37 | 91.01 | 91.15 | 1,003,899 | -2.01(-2.16%) |
Dec 09, 2014 | 92.28 | 93.21 | 90.97 | 93.16 | 930,449 | -0.08(-0.08%) |
Dec 08, 2014 | 94.20 | 94.47 | 92.92 | 93.24 | 880,219 | -1.02(-1.08%) |
Dec 05, 2014 | 94.09 | 94.28 | 93.28 | 94.26 | 722,770 | +0.11(+0.12%) |
Dec 04, 2014 | 93.75 | 94.56 | 93.57 | 94.14 | 956,055 | +0.12(+0.13%) |
Dec 03, 2014 | 93.84 | 94.34 | 93.42 | 94.02 | 1,712,823 | -0.18(-0.20%) |
Dec 02, 2014 | 93.72 | 94.44 | 93.56 | 94.21 | 1,364,340 | +0.53(+0.56%) |
Dec 01, 2014 | 94.10 | 94.17 | 93.24 | 93.68 | 1,584,034 | -0.98(-1.04%) |
Nov 28, 2014 | 93.45 | 95.06 | 93.28 | 94.66 | 939,117 | +1.50(+1.61%) |
Nov 26, 2014 | 94.38 | 93.16 | 93.16 | 93.16 | 1,779,182 | -1.22(-1.29%) |
Nov 25, 2014 | 95.77 | 97.01 | 93.17 | 94.38 | 4,259,874 | +2.27(+2.47%) |
Nov 24, 2014 | 91.22 | 92.28 | 90.65 | 92.11 | 3,222,792 | +0.96(+1.06%) |
Nov 21, 2014 | 92.06 | 92.31 | 90.29 | 91.14 | 1,482,306 | -0.32(-0.35%) |
Nov 20, 2014 | 89.78 | 91.51 | 89.48 | 91.47 | 767,005 | +1.39(+1.55%) |
Nov 19, 2014 | 89.21 | 90.21 | 88.88 | 90.07 | 1,081,975 | +0.59(+0.66%) |
Nov 18, 2014 | 89.05 | 90.04 | 88.80 | 89.49 | 752,655 | +0.21(+0.24%) |
Nov 17, 2014 | 89.63 | 90.03 | 88.95 | 89.28 | 760,522 | -0.53(-0.60%) |
Nov 14, 2014 | 90.61 | 90.97 | 89.63 | 89.81 | 891,280 | -0.81(-0.89%) |
Nov 13, 2014 | 90.11 | 91.05 | 89.17 | 90.62 | 1,452,754 | +0.37(+0.41%) |
Nov 12, 2014 | 87.42 | 90.35 | 87.11 | 90.25 | 1,601,555 | +2.59(+2.95%) |
Nov 11, 2014 | 87.61 | 87.98 | 87.29 | 87.66 | 597,991 | +0.32(+0.36%) |
Nov 10, 2014 | 86.62 | 87.63 | 86.36 | 87.35 | 892,784 | +0.63(+0.73%) |
Nov 07, 2014 | 85.78 | 87.28 | 85.63 | 86.71 | 1,285,998 | +0.75(+0.88%) |
Nov 06, 2014 | 84.21 | 86.09 | 84.21 | 85.96 | 1,268,771 | +2.00(+2.38%) |
Nov 05, 2014 | 83.43 | 83.99 | 83.18 | 83.96 | 766,897 | +1.21(+1.46%) |
Nov 04, 2014 | 83.38 | 83.97 | 82.45 | 82.75 | 1,290,112 | -1.75(-2.08%) |
Nov 03, 2014 | 84.45 | 85.02 | 83.96 | 84.50 | 748,566 | +0.19(+0.23%) |
Oct 31, 2014 | 84.77 | 85.06 | 83.86 | 84.31 | 868,010 | +0.75(+0.90%) |
Oct 30, 2014 | 83.04 | 84.11 | 82.49 | 83.56 | 575,855 | +0.44(+0.53%) |
Oct 29, 2014 | 83.01 | 83.39 | 82.47 | 83.12 | 689,340 | +0.02(+0.02%) |
Oct 28, 2014 | 82.84 | 83.16 | 81.95 | 83.10 | 878,381 | +0.27(+0.33%) |
Oct 27, 2014 | 82.66 | 83.00 | 82.84 | 82.83 | 443,313 | -0.01(-0.01%) |
Oct 24, 2014 | 82.63 | 83.20 | 81.66 | 82.84 | 920,764 | +0.04(+0.04%) |
Oct 23, 2014 | 82.36 | 83.48 | 82.13 | 82.80 | 1,746,670 | +1.23(+1.51%) |
Oct 22, 2014 | 82.01 | 82.78 | 81.30 | 81.57 | 1,237,540 | -0.18(-0.23%) |
Oct 21, 2014 | 80.60 | 81.79 | 80.28 | 81.76 | 878,801 | +1.91(+2.39%) |
Oct 20, 2014 | 77.91 | 79.94 | 77.48 | 79.85 | 1,586,139 | +1.92(+2.47%) |
Oct 17, 2014 | 80.26 | 80.44 | 77.76 | 77.93 | 2,175,610 | -1.65(-2.07%) |
Oct 16, 2014 | 76.83 | 80.20 | 75.79 | 79.57 | 2,196,228 | +2.59(+3.36%) |
Oct 15, 2014 | 76.90 | 77.79 | 75.16 | 76.99 | 1,995,775 | -0.96(-1.23%) |
Oct 14, 2014 | 78.50 | 78.93 | 77.74 | 77.94 | 1,360,450 | -0.31(-0.39%) |
Oct 13, 2014 | 80.26 | 80.27 | 78.13 | 78.25 | 1,359,562 | -2.00(-2.49%) |
Oct 10, 2014 | 81.21 | 81.52 | 80.23 | 80.25 | 1,568,716 | -1.00(-1.23%) |
Oct 09, 2014 | 83.21 | 83.57 | 80.58 | 81.25 | 1,547,549 | -2.07(-2.48%) |
Oct 08, 2014 | 82.31 | 83.44 | 81.66 | 83.32 | 1,164,998 | +1.23(+1.50%) |
Oct 07, 2014 | 82.80 | 82.93 | 81.72 | 82.09 | 1,784,981 | -1.37(-1.64%) |
Oct 06, 2014 | 83.64 | 84.71 | 83.33 | 83.46 | 1,141,075 | +0.00(+0.00%) |
Oct 03, 2014 | 83.81 | 83.92 | 83.15 | 83.46 | 1,195,252 | +0.09(+0.11%) |
Oct 02, 2014 | 83.07 | 83.82 | 81.67 | 83.37 | 1,571,804 | +0.63(+0.76%) |