Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 104.98 | 103.92 | 103.92 | 103.92 | 2,567,385 | -0.96(-0.92%) |
Dec 30, 2014 | 105.33 | 105.45 | 104.53 | 104.88 | 1,866,884 | -0.55(-0.52%) |
Dec 29, 2014 | 105.17 | 105.69 | 104.86 | 105.43 | 1,925,021 | +0.29(+0.27%) |
Dec 26, 2014 | 105.83 | 106.13 | 105.08 | 105.15 | 2,541,573 | -0.44(-0.42%) |
Dec 24, 2014 | 105.09 | 105.59 | 105.59 | 105.59 | 1,552,100 | +0.06(+0.05%) |
Dec 23, 2014 | 106.26 | 106.35 | 105.53 | 105.53 | 3,462,921 | -0.25(-0.24%) |
Dec 22, 2014 | 105.12 | 105.81 | 105.07 | 105.79 | 3,305,306 | +1.13(+1.08%) |
Dec 19, 2014 | 104.21 | 105.04 | 103.95 | 104.66 | 7,734,165 | +0.11(+0.11%) |
Dec 18, 2014 | 102.71 | 104.54 | 102.71 | 104.54 | 5,301,347 | +2.97(+2.93%) |
Dec 17, 2014 | 100.74 | 101.75 | 99.79 | 101.57 | 6,240,676 | +0.98(+0.97%) |
Dec 16, 2014 | 99.46 | 102.10 | 99.34 | 100.59 | 5,349,297 | +1.39(+1.40%) |
Dec 15, 2014 | 100.00 | 100.20 | 98.40 | 99.20 | 4,127,963 | -0.17(-0.17%) |
Dec 12, 2014 | 100.28 | 100.55 | 99.37 | 99.37 | 4,464,016 | -1.28(-1.28%) |
Dec 11, 2014 | 100.67 | 101.33 | 100.19 | 100.65 | 3,853,898 | +0.58(+0.58%) |
Dec 10, 2014 | 101.64 | 101.70 | 99.73 | 100.08 | 5,141,353 | -1.64(-1.61%) |
Dec 09, 2014 | 101.12 | 101.89 | 100.63 | 101.71 | 3,241,361 | -0.06(-0.06%) |
Dec 08, 2014 | 102.52 | 102.96 | 101.25 | 101.78 | 3,012,426 | -0.85(-0.83%) |
Dec 05, 2014 | 102.71 | 103.02 | 102.38 | 102.62 | 2,724,356 | +0.01(+0.01%) |
Dec 04, 2014 | 102.45 | 103.04 | 101.76 | 102.62 | 3,423,454 | +0.00(+0.00%) |
Dec 03, 2014 | 101.89 | 102.73 | 101.30 | 102.62 | 4,805,573 | +1.05(+1.03%) |
Dec 02, 2014 | 100.42 | 101.68 | 100.27 | 101.57 | 3,959,928 | +1.54(+1.54%) |
Dec 01, 2014 | 100.15 | 100.88 | 99.84 | 100.03 | 3,956,281 | -1.22(-1.20%) |
Nov 28, 2014 | 100.92 | 101.71 | 100.43 | 101.25 | 2,475,339 | +1.12(+1.12%) |
Nov 26, 2014 | 99.91 | 100.12 | 100.12 | 100.12 | 2,882,833 | +0.16(+0.16%) |
Nov 25, 2014 | 100.56 | 100.99 | 99.96 | 99.96 | 5,762,375 | -1.15(-1.14%) |
Nov 24, 2014 | 101.29 | 101.54 | 100.82 | 101.11 | 3,728,785 | -0.18(-0.18%) |
Nov 21, 2014 | 101.39 | 101.73 | 100.93 | 101.29 | 3,908,717 | +0.51(+0.50%) |
Nov 20, 2014 | 100.05 | 100.91 | 99.82 | 100.78 | 2,765,482 | +0.34(+0.33%) |
Nov 19, 2014 | 100.77 | 100.82 | 99.91 | 100.45 | 3,659,297 | -0.38(-0.38%) |
Nov 18, 2014 | 100.03 | 101.03 | 100.01 | 100.83 | 3,671,177 | +0.92(+0.92%) |
Nov 17, 2014 | 99.54 | 100.21 | 99.54 | 99.91 | 2,659,268 | -0.10(-0.10%) |
Nov 14, 2014 | 99.81 | 100.03 | 99.30 | 100.01 | 2,837,124 | +0.32(+0.32%) |
Nov 13, 2014 | 99.48 | 100.15 | 99.15 | 99.70 | 3,772,173 | +0.42(+0.42%) |
Nov 12, 2014 | 98.63 | 99.40 | 98.53 | 99.28 | 2,383,493 | +0.36(+0.36%) |
Nov 11, 2014 | 99.45 | 99.48 | 98.63 | 98.92 | 2,869,341 | -0.35(-0.35%) |
Nov 10, 2014 | 98.38 | 99.30 | 98.25 | 99.26 | 2,320,127 | +0.70(+0.71%) |
Nov 07, 2014 | 98.31 | 98.61 | 97.89 | 98.57 | 2,990,346 | +0.31(+0.32%) |
Nov 06, 2014 | 98.02 | 98.65 | 97.72 | 98.25 | 3,283,256 | +0.23(+0.23%) |
Nov 05, 2014 | 98.02 | 98.37 | 97.05 | 98.02 | 4,400,166 | +0.40(+0.41%) |
Nov 04, 2014 | 96.91 | 97.73 | 96.48 | 97.62 | 4,969,135 | +1.10(+1.14%) |
Nov 03, 2014 | 96.42 | 97.21 | 96.32 | 96.52 | 3,760,330 | -0.30(-0.31%) |
Oct 31, 2014 | 96.85 | 97.24 | 96.39 | 96.82 | 4,790,771 | +1.05(+1.10%) |
Oct 30, 2014 | 94.75 | 95.95 | 94.44 | 95.76 | 2,916,883 | +0.69(+0.72%) |
Oct 29, 2014 | 95.32 | 95.38 | 94.57 | 95.08 | 3,272,896 | -0.03(-0.03%) |
Oct 28, 2014 | 94.33 | 95.15 | 94.16 | 95.11 | 3,761,420 | +0.94(+1.00%) |
Oct 27, 2014 | 93.24 | 94.26 | 93.55 | 94.16 | 4,517,224 | +0.61(+0.65%) |
Oct 24, 2014 | 91.29 | 93.68 | 91.17 | 93.55 | 7,116,912 | +2.23(+2.44%) |
Oct 23, 2014 | 89.35 | 93.13 | 89.35 | 91.33 | 11,798,222 | +3.84(+4.39%) |
Oct 22, 2014 | 88.71 | 88.83 | 87.33 | 87.48 | 6,820,768 | -1.25(-1.40%) |
Oct 21, 2014 | 87.14 | 88.84 | 87.10 | 88.73 | 4,893,443 | +2.10(+2.42%) |
Oct 20, 2014 | 86.35 | 86.67 | 86.11 | 86.63 | 4,419,454 | +0.13(+0.15%) |
Oct 17, 2014 | 85.47 | 86.79 | 85.47 | 86.51 | 5,954,677 | +1.48(+1.74%) |
Oct 16, 2014 | 84.00 | 85.61 | 83.58 | 85.03 | 5,554,539 | +0.52(+0.62%) |
Oct 15, 2014 | 83.46 | 84.77 | 82.23 | 84.51 | 7,615,298 | +0.03(+0.03%) |
Oct 14, 2014 | 84.15 | 85.59 | 83.87 | 84.48 | 5,788,150 | +0.81(+0.96%) |
Oct 13, 2014 | 84.53 | 85.22 | 82.49 | 83.68 | 7,279,747 | -0.59(-0.69%) |
Oct 10, 2014 | 87.72 | 87.89 | 84.25 | 84.26 | 11,706,205 | -3.03(-3.47%) |
Oct 09, 2014 | 88.87 | 89.09 | 87.09 | 87.29 | 5,986,759 | -1.74(-1.96%) |
Oct 08, 2014 | 87.04 | 89.08 | 86.71 | 89.03 | 6,571,971 | +2.35(+2.71%) |
Oct 07, 2014 | 87.40 | 88.26 | 86.67 | 86.68 | 4,995,174 | -1.67(-1.90%) |
Oct 06, 2014 | 88.49 | 88.95 | 87.89 | 88.36 | 3,914,642 | +0.11(+0.12%) |
Oct 03, 2014 | 87.72 | 88.43 | 87.25 | 88.25 | 5,581,384 | +0.94(+1.08%) |
Oct 02, 2014 | 87.25 | 87.72 | 86.85 | 87.31 | 5,120,516 | -0.32(-0.37%) |