Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 1935 | 1938 | 1911 | 1916 | 256,400 | -12.27(-0.64%) |
Dec 30, 2014 | 1937 | 1941 | 1928 | 1928 | 265,800 | -20.30(-1.04%) |
Dec 27, 2014 | 1948 | 1955 | 1944 | 1948 | 297,000 | +1.55(+0.08%) |
Dec 25, 2014 | 1941 | 1947 | 1937 | 1947 | 283,900 | +7.59(+0.39%) |
Dec 24, 2014 | 1942 | 1945 | 1937 | 1939 | 300,800 | -4.10(-0.21%) |
Dec 23, 2014 | 1938 | 1944 | 1929 | 1943 | 324,500 | +13.14(+0.68%) |
Dec 20, 2014 | 1921 | 1930 | 1914 | 1930 | 291,800 | +32.48(+1.71%) |
Dec 19, 2014 | 1898 | 1898 | 1898 | 1898 | 0 | -2.66(-0.14%) |
Dec 18, 2014 | 1913 | 1913 | 1900 | 1900 | 307,300 | -3.97(-0.21%) |
Dec 17, 2014 | 1909 | 1920 | 1901 | 1904 | 369,400 | -16.23(-0.85%) |
Dec 16, 2014 | 1920 | 1920 | 1920 | 1920 | 0 | -1.35(-0.07%) |
Dec 13, 2014 | 1922 | 1927 | 1915 | 1922 | 363,500 | +5.12(+0.27%) |
Dec 12, 2014 | 1930 | 1937 | 1916 | 1917 | 343,600 | -28.97(-1.49%) |
Dec 11, 2014 | 1964 | 1966 | 1943 | 1946 | 367,900 | -25.39(-1.29%) |
Dec 10, 2014 | 1971 | 1971 | 1971 | 1971 | 0 | -8.00(-0.40%) |
Dec 09, 2014 | 1989 | 1990 | 1977 | 1979 | 295,100 | -7.67(-0.39%) |
Dec 06, 2014 | 1987 | 1989 | 1983 | 1987 | 305,500 | +0.01(+0.00%) |
Dec 05, 2014 | 1976 | 1989 | 1976 | 1987 | 244,400 | +16.70(+0.85%) |
Dec 04, 2014 | 1970 | 1970 | 1970 | 1970 | 0 | +4.08(+0.21%) |
Dec 03, 2014 | 1959 | 1966 | 1954 | 1966 | 317,900 | +0.61(+0.03%) |
Dec 02, 2014 | 1972 | 1972 | 1962 | 1965 | 334,000 | -15.56(-0.79%) |
Nov 29, 2014 | 1983 | 1985 | 1976 | 1981 | 340,700 | -1.31(-0.07%) |
Nov 28, 2014 | 1994 | 1995 | 1982 | 1982 | 0 | +1.25(+0.06%) |
Nov 27, 2014 | 1985 | 1985 | 1973 | 1981 | 253,300 | +0.63(+0.03%) |
Nov 26, 2014 | 1982 | 1982 | 1974 | 1980 | 283,200 | +1.67(+0.08%) |
Nov 25, 2014 | 1982 | 1985 | 1974 | 1979 | 325,400 | +13.70(+0.70%) |
Nov 22, 2014 | 1967 | 1969 | 1960 | 1965 | 345,900 | +6.80(+0.35%) |
Nov 21, 2014 | 1961 | 1963 | 1952 | 1958 | 339,200 | -8.83(-0.45%) |
Nov 20, 2014 | 1974 | 1974 | 1959 | 1967 | 279,600 | -0.14(-0.01%) |
Nov 19, 2014 | 1952 | 1967 | 1952 | 1967 | 251,300 | +23.38(+1.20%) |
Nov 18, 2014 | 1942 | 1948 | 1936 | 1944 | 277,500 | -1.51(-0.08%) |
Nov 15, 2014 | 1960 | 1960 | 1940 | 1945 | 314,800 | -15.37(-0.78%) |
Nov 14, 2014 | 1971 | 1973 | 1955 | 1961 | 332,600 | -6.76(-0.34%) |
Nov 13, 2014 | 1965 | 1975 | 1962 | 1967 | 348,500 | +4.27(+0.22%) |
Nov 12, 2014 | 1958 | 1965 | 1956 | 1963 | 311,400 | +4.77(+0.24%) |
Nov 11, 2014 | 1953 | 1965 | 1953 | 1958 | 313,300 | +18.36(+0.95%) |
Nov 08, 2014 | 1936 | 1943 | 1932 | 1940 | 255,400 | +3.39(+0.18%) |
Nov 07, 2014 | 1933 | 1939 | 1923 | 1936 | 360,600 | +5.05(+0.26%) |
Nov 06, 2014 | 1939 | 1944 | 1929 | 1931 | 332,300 | -3.76(-0.19%) |
Nov 05, 2014 | 1950 | 1957 | 1929 | 1935 | 391,700 | -17.78(-0.91%) |
Nov 04, 2014 | 1960 | 1961 | 1948 | 1953 | 344,500 | -11.46(-0.58%) |
Oct 31, 2014 | 1963 | 1967 | 1951 | 1964 | 349,400 | +5.50(+0.28%) |
Oct 30, 2014 | 1957 | 1959 | 1944 | 1959 | 311,000 | -2.24(-0.11%) |
Oct 29, 2014 | 1939 | 1961 | 1932 | 1961 | 396,600 | +35.49(+1.84%) |
Oct 28, 2014 | 1935 | 1936 | 1924 | 1926 | 414,600 | -6.29(-0.33%) |
Oct 27, 2014 | 1934 | 1939 | 1929 | 1932 | 408,800 | +6.28(+0.33%) |
Oct 24, 2014 | 1942 | 1943 | 1917 | 1926 | 419,400 | -5.96(-0.31%) |
Oct 23, 2014 | 1932 | 1944 | 1924 | 1932 | 372,800 | -5.32(-0.27%) |
Oct 22, 2014 | 1937 | 1937 | 1924 | 1937 | 399,100 | +21.69(+1.13%) |
Oct 21, 2014 | 1924 | 1924 | 1911 | 1915 | 405,900 | -14.78(-0.77%) |
Oct 20, 2014 | 1919 | 1933 | 1918 | 1930 | 344,700 | +29.40(+1.55%) |
Oct 17, 2014 | 1924 | 1924 | 1897 | 1901 | 362,100 | -18.17(-0.95%) |
Oct 16, 2014 | 1911 | 1923 | 1905 | 1919 | 313,600 | -7.08(-0.37%) |
Oct 15, 2014 | 1932 | 1939 | 1919 | 1926 | 310,300 | -3.34(-0.17%) |
Oct 14, 2014 | 1933 | 1940 | 1927 | 1929 | 335,500 | +2.04(+0.11%) |
Oct 13, 2014 | 1919 | 1932 | 1918 | 1927 | 308,900 | -13.71(-0.71%) |
Oct 10, 2014 | 1954 | 1954 | 1932 | 1941 | 342,800 | -24.33(-1.24%) |
Oct 08, 2014 | 1958 | 1974 | 1958 | 1965 | 266,200 | -7.66(-0.39%) |
Oct 07, 2014 | 1980 | 1983 | 1966 | 1973 | 328,200 | +4.52(+0.23%) |
Oct 06, 2014 | 1988 | 1988 | 1968 | 1968 | 325,100 | -7.77(-0.39%) |
Oct 02, 2014 | 1984 | 1985 | 1966 | 1976 | 322,700 | -15.38(-0.77%) |