Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 97.70 | 95.95 | 95.95 | 95.95 | 264,661 | -1.60(-1.64%) |
Dec 30, 2014 | 97.70 | 98.34 | 97.41 | 97.54 | 156,654 | -0.55(-0.57%) |
Dec 29, 2014 | 98.19 | 99.01 | 98.05 | 98.10 | 124,108 | -0.43(-0.43%) |
Dec 26, 2014 | 98.43 | 98.79 | 97.44 | 98.52 | 108,476 | +0.55(+0.56%) |
Dec 24, 2014 | 97.70 | 97.98 | 97.98 | 97.98 | 96,815 | +0.20(+0.21%) |
Dec 23, 2014 | 98.43 | 99.21 | 97.67 | 97.77 | 373,557 | -0.09(-0.09%) |
Dec 22, 2014 | 94.99 | 98.47 | 95.24 | 97.86 | 406,929 | +2.87(+3.02%) |
Dec 19, 2014 | 93.85 | 95.23 | 93.79 | 94.99 | 451,740 | +0.95(+1.01%) |
Dec 18, 2014 | 91.58 | 94.09 | 91.23 | 94.04 | 324,223 | +2.89(+3.17%) |
Dec 17, 2014 | 89.50 | 91.48 | 88.54 | 91.15 | 272,707 | +1.90(+2.13%) |
Dec 16, 2014 | 88.27 | 89.89 | 87.58 | 89.25 | 313,255 | +0.75(+0.85%) |
Dec 15, 2014 | 89.02 | 89.04 | 87.47 | 88.50 | 274,988 | +0.07(+0.08%) |
Dec 12, 2014 | 88.38 | 89.19 | 87.91 | 88.43 | 336,253 | -0.93(-1.04%) |
Dec 11, 2014 | 89.18 | 90.15 | 89.07 | 89.36 | 203,165 | +0.45(+0.51%) |
Dec 10, 2014 | 91.53 | 91.53 | 88.84 | 88.91 | 174,030 | -2.99(-3.25%) |
Dec 09, 2014 | 91.09 | 92.24 | 90.25 | 91.89 | 221,151 | -0.53(-0.57%) |
Dec 08, 2014 | 93.23 | 94.03 | 92.12 | 92.42 | 371,555 | -0.86(-0.92%) |
Dec 05, 2014 | 92.14 | 93.29 | 92.14 | 93.29 | 337,358 | +1.54(+1.68%) |
Dec 04, 2014 | 92.55 | 93.18 | 91.53 | 91.74 | 180,403 | -1.49(-1.60%) |
Dec 03, 2014 | 91.87 | 93.38 | 91.62 | 93.23 | 225,138 | +1.35(+1.47%) |
Dec 02, 2014 | 91.03 | 92.82 | 90.93 | 91.89 | 234,258 | +0.52(+0.57%) |
Dec 01, 2014 | 92.31 | 93.04 | 91.31 | 91.37 | 266,848 | -1.60(-1.73%) |
Nov 28, 2014 | 92.99 | 93.99 | 92.84 | 92.97 | 125,088 | -0.40(-0.43%) |
Nov 26, 2014 | 93.76 | 93.37 | 93.37 | 93.37 | 128,228 | -0.59(-0.63%) |
Nov 25, 2014 | 93.63 | 94.23 | 93.37 | 93.96 | 157,992 | +0.40(+0.43%) |
Nov 24, 2014 | 91.77 | 93.60 | 91.77 | 93.56 | 181,713 | +1.79(+1.95%) |
Nov 21, 2014 | 93.16 | 93.29 | 91.60 | 91.77 | 255,310 | -0.41(-0.44%) |
Nov 20, 2014 | 91.98 | 92.65 | 91.83 | 92.18 | 226,729 | -0.54(-0.59%) |
Nov 19, 2014 | 92.10 | 92.78 | 91.51 | 92.73 | 181,361 | +0.33(+0.36%) |
Nov 18, 2014 | 92.24 | 92.66 | 91.94 | 92.39 | 352,290 | +0.54(+0.59%) |
Nov 17, 2014 | 91.53 | 92.02 | 91.36 | 91.85 | 217,603 | +0.17(+0.19%) |
Nov 14, 2014 | 91.45 | 92.33 | 91.17 | 91.68 | 268,888 | +0.02(+0.02%) |
Nov 13, 2014 | 92.05 | 92.56 | 91.46 | 91.66 | 321,270 | -0.45(-0.49%) |
Nov 12, 2014 | 91.93 | 92.29 | 91.47 | 92.11 | 221,677 | +0.07(+0.07%) |
Nov 11, 2014 | 93.37 | 93.83 | 91.02 | 92.05 | 407,164 | -1.09(-1.17%) |
Nov 10, 2014 | 91.10 | 93.22 | 90.82 | 93.13 | 479,971 | +2.32(+2.56%) |
Nov 07, 2014 | 90.11 | 90.97 | 89.68 | 90.81 | 642,370 | +0.77(+0.86%) |
Nov 06, 2014 | 85.60 | 90.06 | 85.01 | 90.04 | 383,501 | +0.82(+0.91%) |
Nov 05, 2014 | 89.90 | 90.34 | 88.93 | 89.22 | 328,775 | -0.45(-0.50%) |
Nov 04, 2014 | 89.43 | 89.96 | 89.04 | 89.67 | 423,850 | +0.21(+0.24%) |
Nov 03, 2014 | 89.55 | 90.38 | 88.74 | 89.46 | 262,557 | -0.49(-0.55%) |
Oct 31, 2014 | 89.26 | 90.11 | 88.94 | 89.95 | 296,016 | +1.62(+1.83%) |
Oct 30, 2014 | 88.02 | 88.38 | 87.28 | 88.34 | 277,188 | +0.52(+0.59%) |
Oct 29, 2014 | 86.70 | 87.93 | 86.53 | 87.82 | 350,776 | +1.10(+1.26%) |
Oct 28, 2014 | 84.36 | 86.73 | 84.30 | 86.72 | 302,449 | +2.64(+3.14%) |
Oct 27, 2014 | 82.88 | 84.13 | 83.01 | 84.08 | 389,775 | +1.07(+1.29%) |
Oct 24, 2014 | 83.07 | 83.27 | 82.49 | 83.01 | 298,557 | -0.07(-0.08%) |
Oct 23, 2014 | 82.82 | 84.05 | 82.82 | 83.08 | 220,085 | +1.28(+1.56%) |
Oct 22, 2014 | 82.46 | 83.63 | 81.71 | 81.80 | 216,312 | -0.52(-0.63%) |
Oct 21, 2014 | 79.29 | 82.35 | 79.29 | 82.32 | 303,432 | +3.12(+3.94%) |
Oct 20, 2014 | 79.72 | 79.75 | 78.69 | 79.20 | 447,515 | -0.99(-1.24%) |
Oct 17, 2014 | 79.78 | 80.44 | 79.33 | 80.20 | 549,873 | +1.54(+1.96%) |
Oct 16, 2014 | 77.78 | 79.39 | 77.44 | 78.66 | 520,187 | -0.66(-0.84%) |
Oct 15, 2014 | 78.42 | 79.97 | 76.89 | 79.32 | 500,783 | -0.51(-0.64%) |
Oct 14, 2014 | 78.89 | 80.66 | 78.55 | 79.83 | 381,766 | +1.31(+1.67%) |
Oct 13, 2014 | 80.95 | 81.71 | 78.45 | 78.52 | 495,999 | -2.49(-3.07%) |
Oct 10, 2014 | 82.87 | 83.38 | 80.98 | 81.01 | 480,584 | -2.22(-2.67%) |
Oct 09, 2014 | 84.11 | 84.17 | 83.29 | 83.23 | 368,501 | -1.27(-1.50%) |
Oct 08, 2014 | 83.76 | 84.60 | 82.65 | 84.50 | 527,398 | +0.84(+1.01%) |
Oct 07, 2014 | 86.34 | 86.34 | 83.54 | 83.65 | 634,934 | -2.99(-3.45%) |
Oct 06, 2014 | 88.27 | 88.43 | 86.37 | 86.65 | 359,011 | -1.70(-1.92%) |
Oct 03, 2014 | 88.08 | 88.81 | 87.72 | 88.35 | 264,274 | +0.88(+1.00%) |
Oct 02, 2014 | 87.56 | 88.30 | 86.71 | 87.47 | 374,196 | -0.12(-0.14%) |