Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 98.32 | 98.14 | 98.14 | 98.14 | 427,298 | -0.33(-0.34%) |
Dec 30, 2014 | 98.96 | 99.07 | 98.27 | 98.47 | 425,211 | -1.08(-1.08%) |
Dec 29, 2014 | 99.36 | 99.74 | 99.26 | 99.55 | 214,483 | +0.07(+0.07%) |
Dec 26, 2014 | 99.98 | 100.03 | 99.36 | 99.48 | 216,330 | -0.31(-0.31%) |
Dec 24, 2014 | 99.43 | 99.79 | 99.79 | 99.79 | 73,285 | +0.46(+0.47%) |
Dec 23, 2014 | 99.06 | 99.75 | 98.98 | 99.32 | 875,405 | -0.36(-0.36%) |
Dec 22, 2014 | 97.79 | 100.05 | 97.79 | 99.68 | 847,628 | +2.44(+2.51%) |
Dec 19, 2014 | 96.87 | 97.56 | 96.55 | 97.24 | 807,484 | -1.16(-1.17%) |
Dec 18, 2014 | 96.58 | 98.40 | 96.53 | 98.39 | 601,225 | +2.20(+2.29%) |
Dec 17, 2014 | 94.73 | 96.46 | 94.50 | 96.19 | 553,361 | +0.80(+0.84%) |
Dec 16, 2014 | 94.32 | 96.82 | 94.29 | 95.39 | 826,511 | +1.33(+1.41%) |
Dec 15, 2014 | 96.94 | 97.14 | 93.98 | 94.06 | 695,371 | -2.43(-2.52%) |
Dec 12, 2014 | 98.35 | 98.42 | 96.47 | 96.49 | 538,102 | -0.91(-0.93%) |
Dec 11, 2014 | 97.52 | 98.45 | 97.28 | 97.40 | 406,096 | +0.01(+0.01%) |
Dec 10, 2014 | 98.67 | 98.75 | 97.12 | 97.39 | 708,280 | -0.83(-0.84%) |
Dec 09, 2014 | 97.99 | 98.79 | 97.10 | 98.22 | 658,649 | +0.00(+0.00%) |
Dec 08, 2014 | 99.17 | 99.71 | 97.70 | 98.22 | 861,021 | -1.22(-1.23%) |
Dec 05, 2014 | 98.47 | 99.67 | 98.32 | 99.45 | 689,715 | +1.74(+1.78%) |
Dec 04, 2014 | 98.50 | 98.62 | 97.42 | 97.70 | 667,926 | -0.38(-0.39%) |
Dec 03, 2014 | 96.70 | 99.05 | 96.37 | 98.09 | 1,002,172 | +1.83(+1.90%) |
Dec 02, 2014 | 96.57 | 96.65 | 95.60 | 96.26 | 545,723 | +0.34(+0.35%) |
Dec 01, 2014 | 96.63 | 96.75 | 95.76 | 95.92 | 725,402 | -0.26(-0.27%) |
Nov 28, 2014 | 96.03 | 96.41 | 95.87 | 96.18 | 378,720 | +1.72(+1.82%) |
Nov 26, 2014 | 93.81 | 94.46 | 94.46 | 94.46 | 517,284 | +0.55(+0.58%) |
Nov 25, 2014 | 93.94 | 94.56 | 93.81 | 93.92 | 840,565 | -0.32(-0.34%) |
Nov 24, 2014 | 94.15 | 94.35 | 93.42 | 94.24 | 1,408,909 | -1.95(-2.02%) |
Nov 21, 2014 | 96.47 | 96.66 | 95.43 | 96.18 | 1,245,599 | -0.21(-0.22%) |
Nov 20, 2014 | 95.14 | 96.55 | 94.95 | 96.39 | 641,908 | +0.34(+0.35%) |
Nov 19, 2014 | 97.25 | 97.34 | 95.64 | 96.06 | 1,117,215 | +1.53(+1.62%) |
Nov 18, 2014 | 93.60 | 94.85 | 93.60 | 94.53 | 713,840 | +1.28(+1.38%) |
Nov 17, 2014 | 92.97 | 93.47 | 92.72 | 93.24 | 632,972 | +0.32(+0.34%) |
Nov 14, 2014 | 92.17 | 93.13 | 91.93 | 92.92 | 306,005 | +0.16(+0.18%) |
Nov 13, 2014 | 92.71 | 93.50 | 92.29 | 92.76 | 630,666 | +0.08(+0.09%) |
Nov 12, 2014 | 92.93 | 93.35 | 92.46 | 92.68 | 639,725 | -0.43(-0.46%) |
Nov 11, 2014 | 92.31 | 93.27 | 92.13 | 93.11 | 915,442 | +0.31(+0.33%) |
Nov 10, 2014 | 91.64 | 92.83 | 91.49 | 92.80 | 792,568 | +1.99(+2.20%) |
Nov 07, 2014 | 91.12 | 91.12 | 90.12 | 90.80 | 576,379 | -1.87(-2.01%) |
Nov 06, 2014 | 91.61 | 92.82 | 91.58 | 92.67 | 584,599 | +1.57(+1.73%) |
Nov 05, 2014 | 90.83 | 91.37 | 90.22 | 91.10 | 464,200 | +1.03(+1.14%) |
Nov 04, 2014 | 90.35 | 90.51 | 89.48 | 90.07 | 606,421 | -0.54(-0.59%) |
Nov 03, 2014 | 90.61 | 90.88 | 90.14 | 90.60 | 453,635 | -0.12(-0.13%) |
Oct 31, 2014 | 90.31 | 90.94 | 89.85 | 90.72 | 756,676 | +2.00(+2.26%) |
Oct 30, 2014 | 88.22 | 88.96 | 87.56 | 88.72 | 567,820 | +0.87(+0.99%) |
Oct 29, 2014 | 89.03 | 89.26 | 87.64 | 87.85 | 622,663 | -1.36(-1.52%) |
Oct 28, 2014 | 88.81 | 89.46 | 88.16 | 89.20 | 1,030,813 | +2.02(+2.32%) |
Oct 27, 2014 | 86.03 | 87.36 | 86.52 | 87.18 | 541,218 | +0.66(+0.77%) |
Oct 24, 2014 | 85.76 | 86.99 | 85.64 | 86.52 | 902,300 | +0.99(+1.16%) |
Oct 23, 2014 | 85.21 | 86.02 | 85.04 | 85.53 | 692,393 | +1.65(+1.96%) |
Oct 22, 2014 | 84.92 | 85.38 | 83.82 | 83.88 | 838,006 | -1.27(-1.50%) |
Oct 21, 2014 | 83.67 | 85.35 | 83.57 | 85.15 | 752,361 | +0.96(+1.14%) |
Oct 20, 2014 | 82.78 | 84.30 | 82.76 | 84.20 | 487,190 | +0.00(+0.00%) |
Oct 17, 2014 | 84.95 | 85.06 | 83.93 | 84.20 | 1,113,711 | +1.61(+1.95%) |
Oct 16, 2014 | 80.67 | 83.65 | 80.59 | 82.59 | 1,280,713 | -0.98(-1.18%) |
Oct 15, 2014 | 82.65 | 84.20 | 80.72 | 83.57 | 1,426,862 | -0.81(-0.96%) |
Oct 14, 2014 | 83.05 | 85.78 | 83.00 | 84.38 | 1,757,487 | +2.09(+2.54%) |
Oct 13, 2014 | 82.75 | 84.12 | 82.24 | 82.29 | 1,582,508 | +0.32(+0.39%) |
Oct 10, 2014 | 84.74 | 84.82 | 81.93 | 81.97 | 1,675,039 | -3.89(-4.53%) |
Oct 09, 2014 | 86.50 | 86.96 | 85.70 | 85.85 | 1,190,770 | -1.82(-2.08%) |
Oct 08, 2014 | 85.93 | 87.73 | 85.67 | 87.67 | 1,416,396 | +1.34(+1.55%) |
Oct 07, 2014 | 87.96 | 88.18 | 86.34 | 86.34 | 1,144,211 | -2.80(-3.14%) |
Oct 06, 2014 | 89.46 | 89.68 | 88.52 | 89.14 | 580,449 | +0.45(+0.50%) |
Oct 03, 2014 | 88.86 | 89.29 | 88.54 | 88.69 | 592,708 | +0.47(+0.54%) |
Oct 02, 2014 | 88.63 | 88.72 | 86.99 | 88.22 | 903,784 | +0.07(+0.08%) |