Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 91.57 | 90.36 | 90.36 | 90.36 | 822,757 | -0.55(-0.60%) |
Dec 30, 2014 | 91.63 | 91.87 | 90.47 | 90.91 | 1,217,558 | -1.47(-1.59%) |
Dec 29, 2014 | 92.52 | 92.92 | 92.23 | 92.38 | 518,857 | -0.39(-0.42%) |
Dec 26, 2014 | 93.14 | 93.24 | 92.56 | 92.77 | 359,437 | -0.16(-0.17%) |
Dec 24, 2014 | 92.84 | 92.93 | 92.93 | 92.93 | 222,998 | +0.07(+0.08%) |
Dec 23, 2014 | 92.32 | 93.26 | 92.23 | 92.85 | 903,158 | +0.72(+0.79%) |
Dec 22, 2014 | 91.87 | 92.46 | 91.74 | 92.13 | 1,376,602 | +0.20(+0.22%) |
Dec 19, 2014 | 91.29 | 92.52 | 91.21 | 91.93 | 1,124,885 | -0.30(-0.32%) |
Dec 18, 2014 | 90.30 | 92.24 | 90.26 | 92.23 | 2,463,301 | +3.55(+4.00%) |
Dec 17, 2014 | 87.38 | 89.05 | 87.31 | 88.68 | 2,343,357 | +1.05(+1.19%) |
Dec 16, 2014 | 86.69 | 89.33 | 86.59 | 87.63 | 3,730,811 | -0.22(-0.25%) |
Dec 15, 2014 | 89.33 | 89.82 | 87.58 | 87.85 | 2,595,840 | -0.91(-1.02%) |
Dec 12, 2014 | 90.71 | 91.11 | 88.52 | 88.76 | 2,609,916 | -1.90(-2.09%) |
Dec 11, 2014 | 91.11 | 91.83 | 90.55 | 90.66 | 1,317,313 | -0.51(-0.56%) |
Dec 10, 2014 | 91.87 | 91.95 | 91.00 | 91.17 | 1,941,178 | -0.25(-0.27%) |
Dec 09, 2014 | 91.05 | 91.54 | 90.70 | 91.42 | 2,713,153 | -1.16(-1.25%) |
Dec 08, 2014 | 92.77 | 93.46 | 92.03 | 92.58 | 2,584,745 | -0.74(-0.79%) |
Dec 05, 2014 | 93.02 | 93.36 | 92.44 | 93.32 | 1,369,978 | +1.50(+1.63%) |
Dec 04, 2014 | 91.68 | 92.19 | 91.16 | 91.82 | 1,772,682 | -0.25(-0.27%) |
Dec 03, 2014 | 92.34 | 92.48 | 91.37 | 92.07 | 1,099,897 | -0.36(-0.39%) |
Dec 02, 2014 | 93.29 | 93.36 | 92.12 | 92.44 | 1,110,877 | -1.01(-1.08%) |
Dec 01, 2014 | 94.08 | 94.12 | 93.09 | 93.44 | 4,161,711 | -0.68(-0.72%) |
Nov 28, 2014 | 93.76 | 94.50 | 93.63 | 94.12 | 834,223 | +1.49(+1.61%) |
Nov 26, 2014 | 93.14 | 92.63 | 92.63 | 92.63 | 928,786 | +0.05(+0.05%) |
Nov 25, 2014 | 92.32 | 92.79 | 92.29 | 92.58 | 1,321,369 | -0.19(-0.20%) |
Nov 24, 2014 | 93.58 | 93.63 | 92.44 | 92.77 | 2,181,558 | +0.62(+0.67%) |
Nov 21, 2014 | 92.29 | 92.49 | 91.85 | 92.15 | 1,434,866 | +1.38(+1.52%) |
Nov 20, 2014 | 90.73 | 91.06 | 90.51 | 90.77 | 1,721,861 | +0.51(+0.56%) |
Nov 19, 2014 | 90.46 | 90.51 | 90.01 | 90.26 | 1,516,319 | +0.59(+0.65%) |
Nov 18, 2014 | 89.52 | 90.04 | 89.32 | 89.68 | 1,198,652 | +0.60(+0.68%) |
Nov 17, 2014 | 88.72 | 89.68 | 88.68 | 89.07 | 757,719 | -0.04(-0.05%) |
Nov 14, 2014 | 88.42 | 89.18 | 88.28 | 89.11 | 944,841 | -0.02(-0.03%) |
Nov 13, 2014 | 88.51 | 89.65 | 88.36 | 89.14 | 979,148 | +1.21(+1.38%) |
Nov 12, 2014 | 88.34 | 88.78 | 87.65 | 87.92 | 1,103,914 | -0.89(-1.01%) |
Nov 11, 2014 | 88.63 | 88.91 | 88.33 | 88.82 | 1,111,073 | +0.71(+0.80%) |
Nov 10, 2014 | 87.91 | 88.28 | 87.52 | 88.11 | 691,461 | +0.95(+1.09%) |
Nov 07, 2014 | 86.93 | 87.25 | 86.56 | 87.16 | 908,411 | -0.13(-0.15%) |
Nov 06, 2014 | 87.83 | 88.28 | 87.21 | 87.29 | 1,811,697 | -0.12(-0.14%) |
Nov 05, 2014 | 87.01 | 87.79 | 86.66 | 87.41 | 1,836,132 | +0.40(+0.46%) |
Nov 04, 2014 | 87.71 | 87.91 | 86.23 | 87.01 | 2,069,803 | -0.12(-0.14%) |
Nov 03, 2014 | 87.36 | 87.73 | 87.05 | 87.13 | 1,696,066 | -1.14(-1.29%) |
Oct 31, 2014 | 86.16 | 88.37 | 85.74 | 88.26 | 2,909,506 | +0.77(+0.88%) |
Oct 30, 2014 | 86.70 | 88.11 | 86.61 | 87.49 | 1,844,403 | +0.07(+0.08%) |
Oct 29, 2014 | 88.16 | 88.58 | 87.07 | 87.42 | 1,177,903 | -0.21(-0.25%) |
Oct 28, 2014 | 87.26 | 87.64 | 87.13 | 87.64 | 917,951 | +1.74(+2.03%) |
Oct 27, 2014 | 85.07 | 86.43 | 86.49 | 85.89 | 1,806,244 | -0.60(-0.69%) |
Oct 24, 2014 | 86.17 | 86.60 | 85.87 | 86.49 | 778,081 | +0.80(+0.93%) |
Oct 23, 2014 | 86.09 | 86.23 | 85.62 | 85.70 | 1,302,388 | +0.60(+0.71%) |
Oct 22, 2014 | 85.11 | 85.75 | 84.76 | 85.09 | 2,581,236 | -0.99(-1.15%) |
Oct 21, 2014 | 85.23 | 86.47 | 85.20 | 86.08 | 2,096,464 | +0.91(+1.07%) |
Oct 20, 2014 | 84.58 | 85.24 | 84.47 | 85.16 | 1,150,744 | +0.50(+0.59%) |
Oct 17, 2014 | 83.67 | 85.11 | 83.41 | 84.66 | 1,677,207 | +2.07(+2.50%) |
Oct 16, 2014 | 81.38 | 82.83 | 81.29 | 82.59 | 4,826,131 | -1.34(-1.60%) |
Oct 15, 2014 | 84.00 | 84.11 | 81.92 | 83.94 | 3,045,774 | -0.23(-0.27%) |
Oct 14, 2014 | 84.75 | 85.22 | 83.97 | 84.17 | 1,461,250 | -0.16(-0.19%) |
Oct 13, 2014 | 84.50 | 85.19 | 84.17 | 84.33 | 1,781,407 | -0.18(-0.22%) |
Oct 10, 2014 | 84.43 | 85.13 | 84.02 | 84.51 | 3,225,083 | +0.99(+1.18%) |
Oct 09, 2014 | 84.77 | 85.17 | 83.33 | 83.52 | 2,684,705 | -1.22(-1.44%) |
Oct 08, 2014 | 84.18 | 84.83 | 83.75 | 84.74 | 3,639,393 | +0.95(+1.13%) |
Oct 07, 2014 | 85.02 | 85.10 | 83.73 | 83.79 | 2,456,581 | -2.43(-2.82%) |
Oct 06, 2014 | 86.05 | 86.29 | 85.44 | 86.23 | 1,235,494 | +0.77(+0.90%) |
Oct 03, 2014 | 84.45 | 85.62 | 84.37 | 85.46 | 2,104,725 | +0.41(+0.48%) |
Oct 02, 2014 | 85.34 | 85.43 | 84.45 | 85.05 | 2,572,425 | -0.64(-0.75%) |