Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 1023 | 1023 | 1023 | 1023 | 0 | -6.73(-0.65%) |
Dec 30, 2014 | 1031 | 1039 | 1024 | 1030 | 0 | -4.63(-0.45%) |
Dec 29, 2014 | 1029 | 1041 | 1024 | 1034 | 0 | +3.71(+0.36%) |
Dec 26, 2014 | 1029 | 1037 | 1024 | 1030 | 0 | +3.85(+0.38%) |
Dec 24, 2014 | 1027 | 1027 | 1027 | 1027 | 0 | -1.71(-0.17%) |
Dec 23, 2014 | 1026 | 1037 | 1020 | 1028 | 0 | +5.65(+0.55%) |
Dec 22, 2014 | 1018 | 1028 | 1010 | 1023 | 0 | +6.46(+0.64%) |
Dec 19, 2014 | 1017 | 1028 | 1005 | 1016 | 0 | -0.66(-0.06%) |
Dec 18, 2014 | 1009 | 1022 | 998.17 | 1017 | 0 | +16.64(+1.66%) |
Dec 17, 2014 | 981.25 | 1004 | 974.69 | 1000 | 0 | +20.78(+2.12%) |
Dec 16, 2014 | 979.41 | 996.93 | 978.63 | 979.41 | 0 | -7.01(-0.71%) |
Dec 15, 2014 | 995.89 | 1004 | 978.79 | 986.42 | 0 | -5.55(-0.56%) |
Dec 12, 2014 | 999.27 | 1010 | 987.77 | 991.97 | 0 | -14.61(-1.45%) |
Dec 11, 2014 | 1005 | 1021 | 998.52 | 1007 | 0 | +3.78(+0.38%) |
Dec 10, 2014 | 1017 | 1023 | 999.16 | 1003 | 0 | -17.09(-1.68%) |
Dec 09, 2014 | 1009 | 1024 | 999.84 | 1020 | 0 | +1.81(+0.18%) |
Dec 08, 2014 | 1027 | 1034 | 1012 | 1018 | 0 | -11.78(-1.14%) |
Dec 05, 2014 | 1025 | 1035 | 1019 | 1030 | 0 | +5.83(+0.57%) |
Dec 04, 2014 | 1026 | 1035 | 1016 | 1024 | 0 | -5.15(-0.50%) |
Dec 03, 2014 | 1022 | 1035 | 1014 | 1029 | 0 | +7.52(+0.74%) |
Dec 02, 2014 | 1018 | 1030 | 1012 | 1022 | 0 | +4.42(+0.43%) |
Dec 01, 2014 | 1026 | 1032 | 1011 | 1017 | 0 | -10.85(-1.06%) |
Nov 28, 2014 | 1028 | 1040 | 1019 | 1028 | 0 | +3.23(+0.32%) |
Nov 27, 2014 | 1025 | 1025 | 1025 | 1025 | 0 | +0.00(+0.00%) |
Nov 26, 2014 | 1023 | 1029 | 1015 | 1025 | 0 | +2.45(+0.24%) |
Nov 25, 2014 | 1024 | 1033 | 1016 | 1022 | 0 | -6.42(-0.62%) |
Nov 24, 2014 | 1027 | 1036 | 1020 | 1029 | 0 | +4.23(+0.41%) |
Nov 21, 2014 | 1031 | 1037 | 1019 | 1025 | 0 | +3.80(+0.37%) |
Nov 20, 2014 | 1013 | 1026 | 1009 | 1021 | 0 | +2.94(+0.29%) |
Nov 19, 2014 | 1018 | 1025 | 1008 | 1018 | 0 | -1.68(-0.16%) |
Nov 18, 2014 | 1017 | 1027 | 1012 | 1020 | 0 | +4.11(+0.40%) |
Nov 17, 2014 | 1013 | 1023 | 1005 | 1015 | 0 | +2.33(+0.23%) |
Nov 14, 2014 | 1018 | 1025 | 1005 | 1013 | 0 | -24.57(-2.37%) |
Nov 13, 2014 | 1042 | 1049 | 1031 | 1038 | 0 | -2.78(-0.27%) |
Nov 12, 2014 | 1028 | 1045 | 1025 | 1040 | 0 | +8.45(+0.82%) |
Nov 11, 2014 | 1034 | 1040 | 1023 | 1032 | 0 | -1.88(-0.18%) |
Nov 10, 2014 | 1032 | 1041 | 1024 | 1034 | 0 | +2.77(+0.27%) |
Nov 07, 2014 | 1029 | 1038 | 1021 | 1031 | 0 | +0.99(+0.10%) |
Nov 06, 2014 | 1023 | 1035 | 1016 | 1030 | 0 | +7.67(+0.75%) |
Nov 05, 2014 | 1023 | 1030 | 1012 | 1022 | 0 | +6.16(+0.61%) |
Nov 04, 2014 | 1013 | 1024 | 1005 | 1016 | 0 | +0.63(+0.06%) |
Nov 03, 2014 | 1016 | 1024 | 1006 | 1016 | 0 | -0.93(-0.09%) |
Oct 31, 2014 | 1014 | 1024 | 1002 | 1017 | 0 | +22.82(+2.30%) |
Oct 30, 2014 | 986.91 | 999.30 | 981.35 | 993.77 | 0 | +6.84(+0.69%) |
Oct 28, 2014 | 978.74 | 990.30 | 974.95 | 986.94 | 0 | +11.40(+1.17%) |
Oct 27, 2014 | 972.42 | 978.11 | 971.50 | 975.54 | 0 | +1.47(+0.15%) |
Oct 24, 2014 | 972.37 | 976.91 | 967.91 | 974.07 | 0 | +6.44(+0.67%) |
Oct 23, 2014 | 966.84 | 973.02 | 963.45 | 967.63 | 0 | +5.67(+0.59%) |
Oct 21, 2014 | 955.69 | 963.37 | 953.80 | 961.96 | 0 | +7.91(+0.83%) |
Oct 20, 2014 | 948.47 | 956.07 | 946.28 | 954.05 | 0 | +6.13(+0.65%) |
Oct 17, 2014 | 948.42 | 950.61 | 946.16 | 947.92 | 0 | +5.74(+0.61%) |
Oct 16, 2014 | 930.75 | 947.09 | 926.69 | 942.18 | 0 | +4.77(+0.51%) |
Oct 15, 2014 | 931.70 | 944.87 | 918.30 | 937.41 | 0 | -4.98(-0.53%) |
Oct 14, 2014 | 941.12 | 954.40 | 932.94 | 942.39 | 0 | +5.91(+0.63%) |
Oct 13, 2014 | 945.59 | 954.90 | 932.81 | 936.47 | 0 | -9.40(-0.99%) |
Oct 10, 2014 | 952.29 | 963.59 | 942.20 | 945.87 | 0 | -8.42(-0.88%) |
Oct 09, 2014 | 971.12 | 976.93 | 950.76 | 954.28 | 0 | -19.53(-2.01%) |
Oct 08, 2014 | 959.66 | 976.53 | 950.69 | 973.81 | 0 | +13.63(+1.42%) |
Oct 07, 2014 | 968.94 | 975.18 | 957.37 | 960.18 | 0 | -13.21(-1.36%) |
Oct 06, 2014 | 978.16 | 982.65 | 966.04 | 973.39 | 0 | -0.47(-0.05%) |
Oct 03, 2014 | 971.65 | 980.51 | 965.71 | 973.86 | 0 | +7.71(+0.80%) |
Oct 02, 2014 | 958.61 | 972.38 | 950.08 | 966.15 | 0 | +7.14(+0.74%) |