Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 97.13 | 97.03 | 97.03 | 97.03 | 195,395 | -0.33(-0.34%) |
Dec 30, 2014 | 97.41 | 97.49 | 96.92 | 97.37 | 218,634 | -1.13(-1.15%) |
Dec 29, 2014 | 98.27 | 98.67 | 98.10 | 98.50 | 263,323 | -0.56(-0.57%) |
Dec 26, 2014 | 98.21 | 99.21 | 98.21 | 99.06 | 207,020 | +1.04(+1.06%) |
Dec 24, 2014 | 98.36 | 98.02 | 98.02 | 98.02 | 103,452 | +0.00(+0.00%) |
Dec 23, 2014 | 98.01 | 98.45 | 97.87 | 98.02 | 243,359 | +0.09(+0.09%) |
Dec 22, 2014 | 97.67 | 98.12 | 97.38 | 97.93 | 773,290 | -0.29(-0.29%) |
Dec 19, 2014 | 97.99 | 98.57 | 97.84 | 98.22 | 513,054 | +1.76(+1.82%) |
Dec 18, 2014 | 95.99 | 96.50 | 95.75 | 96.46 | 396,594 | +1.18(+1.23%) |
Dec 17, 2014 | 94.34 | 95.60 | 94.34 | 95.29 | 437,041 | +0.99(+1.05%) |
Dec 16, 2014 | 94.62 | 95.49 | 94.15 | 94.30 | 702,763 | +0.30(+0.32%) |
Dec 15, 2014 | 95.53 | 95.74 | 93.62 | 94.00 | 772,138 | -2.31(-2.40%) |
Dec 12, 2014 | 97.17 | 97.49 | 96.29 | 96.31 | 452,789 | -1.20(-1.23%) |
Dec 11, 2014 | 97.86 | 98.46 | 97.34 | 97.51 | 325,787 | +0.46(+0.48%) |
Dec 10, 2014 | 98.13 | 98.14 | 96.76 | 97.04 | 657,932 | -2.22(-2.24%) |
Dec 09, 2014 | 98.87 | 99.31 | 98.07 | 99.26 | 609,729 | -0.05(-0.05%) |
Dec 08, 2014 | 99.79 | 99.79 | 99.18 | 99.31 | 464,880 | -0.47(-0.47%) |
Dec 05, 2014 | 99.65 | 99.99 | 99.35 | 99.78 | 547,696 | +0.33(+0.33%) |
Dec 04, 2014 | 99.61 | 99.61 | 99.06 | 99.45 | 653,257 | +0.69(+0.70%) |
Dec 03, 2014 | 98.60 | 98.90 | 98.30 | 98.76 | 609,409 | +0.88(+0.90%) |
Dec 02, 2014 | 97.87 | 98.23 | 97.68 | 97.88 | 638,716 | +1.26(+1.30%) |
Dec 01, 2014 | 96.40 | 97.10 | 96.31 | 96.62 | 628,208 | +1.40(+1.47%) |
Nov 28, 2014 | 95.05 | 95.37 | 94.68 | 95.22 | 303,136 | +1.11(+1.17%) |
Nov 26, 2014 | 94.34 | 94.11 | 94.11 | 94.11 | 377,341 | -0.09(-0.09%) |
Nov 25, 2014 | 94.15 | 94.34 | 94.14 | 94.20 | 245,926 | +0.27(+0.29%) |
Nov 24, 2014 | 93.95 | 94.14 | 93.80 | 93.93 | 854,753 | +0.13(+0.14%) |
Nov 21, 2014 | 93.27 | 94.11 | 93.27 | 93.79 | 1,190,326 | +1.21(+1.31%) |
Nov 20, 2014 | 92.60 | 92.82 | 92.42 | 92.58 | 210,745 | -0.49(-0.52%) |
Nov 19, 2014 | 92.85 | 93.20 | 92.38 | 93.07 | 503,893 | +0.22(+0.23%) |
Nov 18, 2014 | 92.55 | 93.10 | 92.46 | 92.85 | 429,696 | +1.14(+1.25%) |
Nov 17, 2014 | 91.64 | 92.13 | 91.31 | 91.71 | 419,058 | -0.95(-1.03%) |
Nov 14, 2014 | 92.47 | 92.70 | 92.20 | 92.66 | 277,011 | +0.00(+0.00%) |
Nov 13, 2014 | 92.53 | 93.08 | 92.53 | 92.66 | 348,949 | +0.80(+0.87%) |
Nov 12, 2014 | 91.82 | 91.98 | 91.33 | 91.86 | 326,952 | -0.27(-0.29%) |
Nov 11, 2014 | 91.64 | 92.36 | 91.58 | 92.13 | 663,467 | +0.90(+0.99%) |
Nov 10, 2014 | 91.10 | 91.47 | 90.86 | 91.23 | 555,745 | -0.54(-0.59%) |
Nov 07, 2014 | 91.58 | 91.77 | 91.00 | 91.77 | 738,109 | -0.90(-0.97%) |
Nov 06, 2014 | 92.43 | 92.78 | 92.04 | 92.67 | 563,030 | -1.19(-1.27%) |
Nov 05, 2014 | 93.59 | 94.15 | 93.11 | 93.86 | 508,962 | +1.52(+1.65%) |
Nov 04, 2014 | 92.41 | 92.58 | 91.49 | 92.33 | 736,622 | -2.01(-2.13%) |
Nov 03, 2014 | 93.80 | 94.37 | 93.42 | 94.34 | 1,108,101 | +0.50(+0.54%) |
Oct 31, 2014 | 92.06 | 93.91 | 91.64 | 93.84 | 1,656,051 | +4.25(+4.74%) |
Oct 30, 2014 | 88.78 | 89.94 | 88.77 | 89.59 | 252,035 | +0.04(+0.04%) |
Oct 29, 2014 | 89.70 | 89.70 | 89.13 | 89.56 | 317,847 | +0.55(+0.62%) |
Oct 28, 2014 | 88.66 | 89.01 | 88.24 | 89.01 | 504,187 | +0.59(+0.66%) |
Oct 27, 2014 | 88.40 | 88.55 | 88.55 | 88.42 | 256,639 | -0.13(-0.15%) |
Oct 24, 2014 | 88.47 | 88.66 | 88.06 | 88.55 | 404,085 | +0.85(+0.97%) |
Oct 23, 2014 | 87.58 | 88.27 | 87.33 | 87.70 | 527,978 | +0.88(+1.02%) |
Oct 22, 2014 | 87.47 | 87.71 | 86.76 | 86.82 | 534,783 | -0.84(-0.95%) |
Oct 21, 2014 | 86.89 | 87.75 | 86.71 | 87.65 | 860,446 | +0.03(+0.04%) |
Oct 20, 2014 | 86.87 | 87.77 | 86.84 | 87.62 | 528,821 | +2.72(+3.21%) |
Oct 17, 2014 | 84.28 | 85.36 | 84.24 | 84.90 | 606,639 | -0.30(-0.35%) |
Oct 16, 2014 | 84.28 | 85.71 | 84.00 | 85.20 | 571,149 | +0.09(+0.11%) |
Oct 15, 2014 | 84.89 | 85.36 | 83.83 | 85.11 | 817,984 | -1.21(-1.40%) |
Oct 14, 2014 | 86.56 | 86.64 | 86.04 | 86.32 | 982,065 | -0.81(-0.93%) |
Oct 13, 2014 | 88.29 | 88.67 | 87.07 | 87.13 | 550,467 | -1.01(-1.14%) |
Oct 10, 2014 | 88.94 | 89.51 | 88.04 | 88.13 | 579,797 | -0.43(-0.48%) |
Oct 09, 2014 | 89.87 | 89.94 | 88.34 | 88.56 | 479,988 | -1.35(-1.50%) |
Oct 08, 2014 | 89.38 | 89.97 | 88.33 | 89.90 | 576,704 | +0.34(+0.38%) |
Oct 07, 2014 | 90.48 | 90.58 | 89.55 | 89.56 | 523,907 | -0.68(-0.75%) |
Oct 06, 2014 | 90.17 | 90.65 | 90.02 | 90.24 | 438,628 | +0.42(+0.46%) |
Oct 03, 2014 | 89.47 | 89.94 | 89.30 | 89.83 | 364,065 | +1.30(+1.47%) |
Oct 02, 2014 | 88.95 | 89.07 | 87.88 | 88.53 | 656,045 | -1.68(-1.86%) |