Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 100.13 | 99.36 | 99.36 | 99.36 | 3,821,246 | -0.42(-0.42%) |
Dec 30, 2014 | 100.30 | 100.93 | 99.65 | 99.77 | 1,767,582 | -1.11(-1.10%) |
Dec 29, 2014 | 100.57 | 101.19 | 99.96 | 100.89 | 2,199,408 | +0.46(+0.46%) |
Dec 26, 2014 | 98.99 | 100.57 | 98.76 | 100.43 | 2,546,288 | +2.23(+2.27%) |
Dec 24, 2014 | 95.99 | 98.20 | 98.20 | 98.20 | 3,849,639 | +1.68(+1.74%) |
Dec 23, 2014 | 101.28 | 101.52 | 95.65 | 96.52 | 11,117,582 | -4.72(-4.66%) |
Dec 22, 2014 | 101.70 | 102.59 | 100.35 | 101.23 | 6,583,232 | -2.66(-2.56%) |
Dec 19, 2014 | 103.05 | 104.53 | 101.82 | 103.89 | 6,163,725 | +1.06(+1.03%) |
Dec 18, 2014 | 101.17 | 102.84 | 100.62 | 102.84 | 4,631,566 | +3.47(+3.49%) |
Dec 17, 2014 | 96.54 | 99.54 | 96.13 | 99.37 | 5,905,305 | +3.18(+3.31%) |
Dec 16, 2014 | 96.72 | 99.08 | 95.96 | 96.19 | 6,199,519 | -1.31(-1.34%) |
Dec 15, 2014 | 100.87 | 101.02 | 97.15 | 97.49 | 7,762,744 | -2.76(-2.76%) |
Dec 12, 2014 | 100.93 | 101.90 | 100.17 | 100.26 | 4,100,866 | -1.29(-1.27%) |
Dec 11, 2014 | 101.86 | 103.28 | 101.22 | 101.55 | 4,945,561 | +0.52(+0.52%) |
Dec 10, 2014 | 102.97 | 103.29 | 100.89 | 101.03 | 4,079,054 | -2.12(-2.05%) |
Dec 09, 2014 | 101.76 | 103.39 | 100.50 | 103.15 | 3,977,173 | +0.37(+0.36%) |
Dec 08, 2014 | 101.31 | 103.77 | 101.31 | 102.78 | 5,708,299 | +1.63(+1.61%) |
Dec 05, 2014 | 100.54 | 101.27 | 100.28 | 101.15 | 2,083,898 | +0.86(+0.85%) |
Dec 04, 2014 | 100.93 | 101.25 | 99.93 | 100.29 | 2,505,090 | -0.67(-0.66%) |
Dec 03, 2014 | 100.85 | 101.03 | 99.57 | 100.96 | 3,575,188 | +0.45(+0.45%) |
Dec 02, 2014 | 99.32 | 100.77 | 99.31 | 100.51 | 3,492,153 | +2.05(+2.08%) |
Dec 01, 2014 | 99.13 | 99.72 | 98.10 | 98.46 | 3,104,921 | -1.07(-1.08%) |
Nov 28, 2014 | 99.65 | 100.61 | 99.19 | 99.54 | 1,509,321 | +0.01(+0.01%) |
Nov 26, 2014 | 98.22 | 99.53 | 99.53 | 99.53 | 2,517,577 | +1.38(+1.40%) |
Nov 25, 2014 | 98.73 | 98.75 | 97.32 | 98.15 | 2,721,923 | -0.16(-0.16%) |
Nov 24, 2014 | 96.70 | 98.31 | 96.70 | 98.31 | 3,487,125 | +1.68(+1.74%) |
Nov 21, 2014 | 97.28 | 97.85 | 96.39 | 96.63 | 3,901,337 | +0.32(+0.34%) |
Nov 20, 2014 | 95.87 | 96.87 | 95.54 | 96.30 | 2,168,413 | -0.06(-0.06%) |
Nov 19, 2014 | 96.38 | 97.22 | 95.76 | 96.36 | 2,836,047 | -0.34(-0.35%) |
Nov 18, 2014 | 95.02 | 96.81 | 94.85 | 96.71 | 4,096,225 | +2.10(+2.22%) |
Nov 17, 2014 | 94.36 | 95.83 | 94.27 | 94.61 | 5,328,501 | +0.22(+0.23%) |
Nov 14, 2014 | 96.30 | 96.33 | 93.71 | 94.39 | 5,850,765 | -1.87(-1.95%) |
Nov 13, 2014 | 97.28 | 97.70 | 95.90 | 96.26 | 4,041,215 | -0.85(-0.88%) |
Nov 12, 2014 | 96.65 | 97.19 | 96.10 | 97.11 | 2,638,509 | +0.08(+0.08%) |
Nov 11, 2014 | 96.89 | 97.52 | 96.23 | 97.03 | 3,306,385 | +0.34(+0.36%) |
Nov 10, 2014 | 95.69 | 96.71 | 95.07 | 96.69 | 3,961,050 | +1.66(+1.74%) |
Nov 07, 2014 | 95.95 | 96.18 | 93.91 | 95.03 | 3,985,199 | -1.04(-1.08%) |
Nov 06, 2014 | 94.92 | 96.15 | 94.71 | 96.07 | 3,930,916 | +1.45(+1.53%) |
Nov 05, 2014 | 97.09 | 97.09 | 94.24 | 94.63 | 4,237,229 | -1.45(-1.51%) |
Nov 04, 2014 | 96.34 | 96.97 | 95.51 | 96.08 | 3,785,970 | -0.97(-1.00%) |
Nov 03, 2014 | 97.36 | 97.92 | 96.56 | 97.05 | 4,592,270 | -0.10(-0.10%) |
Oct 31, 2014 | 98.66 | 99.24 | 96.72 | 97.15 | 5,423,443 | -0.03(-0.03%) |
Oct 30, 2014 | 94.93 | 97.35 | 94.93 | 97.18 | 3,813,576 | +1.99(+2.09%) |
Oct 29, 2014 | 95.97 | 96.23 | 94.30 | 95.19 | 5,906,093 | -1.09(-1.13%) |
Oct 28, 2014 | 95.96 | 96.51 | 95.48 | 96.28 | 4,914,847 | +1.15(+1.21%) |
Oct 27, 2014 | 94.56 | 95.13 | 94.58 | 95.13 | 3,960,360 | +0.55(+0.58%) |
Oct 24, 2014 | 92.96 | 94.62 | 92.62 | 94.58 | 4,342,979 | +1.69(+1.82%) |
Oct 23, 2014 | 91.02 | 93.42 | 91.02 | 92.90 | 5,854,643 | +2.42(+2.67%) |
Oct 22, 2014 | 90.37 | 91.32 | 89.58 | 90.48 | 4,308,790 | -0.66(-0.73%) |
Oct 21, 2014 | 89.29 | 91.24 | 89.13 | 91.14 | 5,245,963 | +2.84(+3.22%) |
Oct 20, 2014 | 86.80 | 88.49 | 86.80 | 88.30 | 3,562,341 | +1.38(+1.59%) |
Oct 17, 2014 | 87.43 | 87.79 | 86.18 | 86.92 | 5,201,187 | +1.44(+1.68%) |
Oct 16, 2014 | 82.38 | 86.52 | 82.33 | 85.48 | 10,010,364 | +1.48(+1.76%) |
Oct 15, 2014 | 82.29 | 84.44 | 81.18 | 84.00 | 8,245,290 | +0.39(+0.47%) |
Oct 14, 2014 | 84.66 | 85.51 | 82.43 | 83.61 | 8,737,806 | -0.61(-0.72%) |
Oct 13, 2014 | 86.14 | 86.61 | 83.67 | 84.22 | 8,650,155 | -1.71(-1.99%) |
Oct 10, 2014 | 87.22 | 88.84 | 85.84 | 85.93 | 5,831,421 | -1.84(-2.09%) |
Oct 09, 2014 | 89.49 | 89.69 | 87.35 | 87.76 | 7,046,211 | -2.02(-2.25%) |
Oct 08, 2014 | 87.28 | 89.97 | 86.64 | 89.79 | 6,121,992 | +2.46(+2.82%) |
Oct 07, 2014 | 88.60 | 88.68 | 87.14 | 87.33 | 4,421,910 | -1.67(-1.88%) |
Oct 06, 2014 | 90.50 | 90.87 | 88.67 | 89.00 | 3,549,643 | -1.18(-1.31%) |
Oct 03, 2014 | 89.07 | 90.37 | 88.61 | 90.18 | 3,508,628 | +2.21(+2.51%) |
Oct 02, 2014 | 88.08 | 88.68 | 86.68 | 87.97 | 4,866,361 | -0.28(-0.31%) |