Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 96.22 | 94.88 | 94.88 | 94.88 | 344,887 | -1.05(-1.10%) |
Dec 30, 2014 | 96.42 | 96.55 | 95.81 | 95.93 | 242,107 | -0.61(-0.63%) |
Dec 29, 2014 | 97.08 | 97.08 | 96.53 | 96.54 | 649,825 | -0.53(-0.54%) |
Dec 26, 2014 | 96.97 | 97.34 | 96.88 | 97.07 | 216,703 | +0.35(+0.37%) |
Dec 24, 2014 | 97.01 | 96.72 | 96.72 | 96.72 | 298,087 | +0.00(+0.00%) |
Dec 23, 2014 | 96.81 | 97.10 | 96.71 | 96.72 | 351,903 | +0.24(+0.24%) |
Dec 22, 2014 | 95.92 | 96.48 | 95.77 | 96.48 | 404,617 | +1.02(+1.07%) |
Dec 19, 2014 | 95.38 | 95.90 | 95.12 | 95.46 | 309,319 | +0.15(+0.16%) |
Dec 18, 2014 | 94.21 | 95.31 | 93.96 | 95.31 | 671,303 | +2.69(+2.90%) |
Dec 17, 2014 | 91.04 | 92.82 | 90.91 | 92.62 | 335,694 | +1.88(+2.07%) |
Dec 16, 2014 | 91.59 | 92.89 | 90.74 | 90.74 | 652,335 | -1.26(-1.37%) |
Dec 15, 2014 | 93.20 | 93.71 | 91.67 | 92.00 | 606,377 | -0.62(-0.67%) |
Dec 12, 2014 | 93.24 | 93.91 | 92.59 | 92.62 | 372,589 | -1.42(-1.51%) |
Dec 11, 2014 | 93.82 | 95.09 | 93.82 | 94.04 | 308,876 | +0.46(+0.49%) |
Dec 10, 2014 | 95.12 | 95.23 | 93.44 | 93.58 | 605,496 | -1.55(-1.63%) |
Dec 09, 2014 | 93.44 | 95.21 | 93.23 | 95.13 | 407,403 | +0.54(+0.57%) |
Dec 08, 2014 | 95.61 | 95.80 | 94.20 | 94.59 | 404,418 | -1.27(-1.33%) |
Dec 05, 2014 | 96.04 | 96.13 | 95.67 | 95.87 | 341,012 | +0.04(+0.04%) |
Dec 04, 2014 | 95.77 | 96.12 | 95.53 | 95.83 | 257,715 | +0.05(+0.06%) |
Dec 03, 2014 | 95.37 | 95.99 | 95.17 | 95.78 | 239,226 | +0.49(+0.52%) |
Dec 02, 2014 | 94.98 | 95.43 | 94.67 | 95.29 | 404,272 | +0.32(+0.34%) |
Dec 01, 2014 | 95.91 | 95.99 | 94.57 | 94.96 | 346,328 | -1.18(-1.22%) |
Nov 28, 2014 | 96.00 | 96.41 | 95.77 | 96.14 | 150,994 | +0.26(+0.27%) |
Nov 26, 2014 | 95.13 | 95.88 | 95.88 | 95.88 | 365,220 | +0.83(+0.87%) |
Nov 25, 2014 | 95.24 | 95.49 | 95.00 | 95.05 | 277,313 | +0.06(+0.07%) |
Nov 24, 2014 | 94.48 | 95.02 | 94.41 | 94.99 | 302,744 | +0.72(+0.76%) |
Nov 21, 2014 | 94.89 | 94.99 | 93.96 | 94.27 | 374,452 | +0.22(+0.24%) |
Nov 20, 2014 | 92.97 | 94.05 | 92.97 | 94.05 | 210,483 | +0.62(+0.66%) |
Nov 19, 2014 | 94.18 | 94.18 | 92.90 | 93.43 | 356,583 | -0.67(-0.72%) |
Nov 18, 2014 | 93.65 | 94.25 | 93.59 | 94.10 | 275,365 | +0.53(+0.57%) |
Nov 17, 2014 | 93.79 | 93.94 | 93.18 | 93.57 | 273,954 | -0.33(-0.35%) |
Nov 14, 2014 | 93.37 | 93.90 | 93.19 | 93.90 | 214,391 | +0.66(+0.70%) |
Nov 13, 2014 | 93.18 | 93.62 | 92.91 | 93.25 | 293,637 | +0.31(+0.33%) |
Nov 12, 2014 | 92.51 | 93.03 | 92.29 | 92.94 | 226,818 | +0.25(+0.27%) |
Nov 11, 2014 | 92.57 | 92.69 | 92.32 | 92.69 | 193,024 | +0.11(+0.12%) |
Nov 10, 2014 | 92.37 | 92.68 | 92.12 | 92.58 | 214,787 | +0.31(+0.34%) |
Nov 07, 2014 | 92.39 | 92.40 | 91.77 | 92.27 | 569,411 | -0.01(-0.01%) |
Nov 06, 2014 | 92.06 | 92.30 | 91.68 | 92.28 | 401,263 | +0.08(+0.09%) |
Nov 05, 2014 | 92.57 | 92.57 | 91.86 | 92.20 | 341,473 | +0.20(+0.21%) |
Nov 04, 2014 | 91.95 | 92.23 | 91.42 | 92.00 | 259,046 | +0.06(+0.07%) |
Nov 03, 2014 | 91.83 | 92.20 | 91.57 | 91.94 | 403,162 | +0.37(+0.40%) |
Oct 31, 2014 | 91.15 | 91.61 | 91.10 | 91.57 | 305,081 | +1.62(+1.80%) |
Oct 30, 2014 | 89.37 | 90.12 | 89.18 | 89.95 | 216,426 | +0.37(+0.41%) |
Oct 29, 2014 | 89.65 | 89.95 | 89.05 | 89.58 | 370,030 | -0.24(-0.27%) |
Oct 28, 2014 | 88.64 | 89.83 | 88.64 | 89.83 | 309,330 | +1.45(+1.65%) |
Oct 27, 2014 | 88.17 | 88.38 | 88.38 | 88.37 | 381,214 | -0.01(-0.01%) |
Oct 24, 2014 | 88.10 | 88.47 | 87.57 | 88.38 | 363,391 | +0.68(+0.78%) |
Oct 23, 2014 | 87.22 | 88.18 | 87.09 | 87.70 | 414,241 | +1.37(+1.59%) |
Oct 22, 2014 | 87.09 | 87.41 | 86.28 | 86.32 | 484,161 | -0.66(-0.75%) |
Oct 21, 2014 | 86.07 | 86.99 | 85.84 | 86.98 | 626,672 | +1.87(+2.19%) |
Oct 20, 2014 | 84.00 | 85.18 | 83.69 | 85.11 | 1,243,877 | +0.59(+0.70%) |
Oct 17, 2014 | 84.57 | 85.25 | 84.15 | 84.52 | 431,993 | +0.92(+1.11%) |
Oct 16, 2014 | 82.42 | 84.14 | 82.26 | 83.60 | 521,690 | -0.37(-0.44%) |
Oct 15, 2014 | 84.28 | 84.30 | 82.00 | 83.96 | 657,984 | -0.31(-0.37%) |
Oct 14, 2014 | 84.59 | 85.36 | 84.07 | 84.28 | 829,955 | +0.30(+0.35%) |
Oct 13, 2014 | 84.89 | 85.74 | 83.96 | 83.98 | 523,441 | -1.05(-1.24%) |
Oct 10, 2014 | 87.20 | 87.38 | 85.03 | 85.03 | 807,403 | -2.63(-3.00%) |
Oct 09, 2014 | 89.08 | 89.23 | 87.58 | 87.66 | 527,269 | -1.55(-1.74%) |
Oct 08, 2014 | 87.57 | 89.34 | 86.90 | 89.22 | 417,419 | +1.65(+1.89%) |
Oct 07, 2014 | 88.67 | 88.87 | 87.55 | 87.56 | 324,190 | -1.51(-1.69%) |
Oct 06, 2014 | 89.62 | 89.76 | 88.83 | 89.07 | 472,329 | -0.13(-0.14%) |
Oct 03, 2014 | 88.93 | 89.48 | 88.68 | 89.20 | 378,534 | +0.79(+0.89%) |
Oct 02, 2014 | 88.33 | 88.73 | 87.29 | 88.41 | 433,053 | +0.04(+0.04%) |