Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 96.03 | 95.94 | 95.94 | 95.94 | 197,623 | -0.33(-0.34%) |
Dec 30, 2014 | 96.31 | 96.39 | 95.83 | 96.27 | 221,127 | -1.12(-1.15%) |
Dec 29, 2014 | 97.16 | 97.56 | 97.00 | 97.39 | 266,325 | -0.56(-0.57%) |
Dec 26, 2014 | 97.10 | 98.09 | 97.10 | 97.94 | 209,381 | +1.02(+1.06%) |
Dec 24, 2014 | 97.26 | 96.92 | 96.92 | 96.92 | 104,631 | +0.00(+0.00%) |
Dec 23, 2014 | 96.90 | 97.34 | 96.77 | 96.92 | 246,134 | +0.09(+0.09%) |
Dec 22, 2014 | 96.57 | 97.02 | 96.28 | 96.83 | 782,108 | -0.28(-0.29%) |
Dec 19, 2014 | 96.89 | 97.45 | 96.74 | 97.11 | 518,904 | +1.74(+1.82%) |
Dec 18, 2014 | 94.91 | 95.41 | 94.67 | 95.37 | 401,116 | +1.16(+1.23%) |
Dec 17, 2014 | 93.28 | 94.53 | 93.28 | 94.21 | 442,025 | +0.98(+1.05%) |
Dec 16, 2014 | 93.55 | 94.41 | 93.09 | 93.23 | 710,777 | +0.30(+0.32%) |
Dec 15, 2014 | 94.46 | 94.66 | 92.56 | 92.94 | 780,943 | -2.29(-2.40%) |
Dec 12, 2014 | 96.08 | 96.39 | 95.21 | 95.22 | 457,952 | -1.19(-1.23%) |
Dec 11, 2014 | 96.76 | 97.35 | 96.24 | 96.41 | 329,502 | +0.46(+0.48%) |
Dec 10, 2014 | 97.03 | 97.03 | 95.66 | 95.95 | 665,435 | -2.19(-2.24%) |
Dec 09, 2014 | 97.75 | 98.19 | 96.96 | 98.14 | 616,681 | -0.05(-0.05%) |
Dec 08, 2014 | 98.66 | 98.66 | 98.06 | 98.19 | 470,181 | -0.47(-0.47%) |
Dec 05, 2014 | 98.52 | 98.86 | 98.23 | 98.65 | 553,941 | +0.33(+0.33%) |
Dec 04, 2014 | 98.49 | 98.49 | 97.95 | 98.33 | 660,706 | +0.68(+0.70%) |
Dec 03, 2014 | 97.48 | 97.78 | 97.19 | 97.65 | 616,358 | +0.87(+0.90%) |
Dec 02, 2014 | 96.77 | 97.13 | 96.58 | 96.77 | 645,999 | +1.25(+1.30%) |
Dec 01, 2014 | 95.31 | 96.01 | 95.23 | 95.53 | 635,371 | +1.38(+1.47%) |
Nov 28, 2014 | 93.98 | 94.30 | 93.62 | 94.14 | 306,593 | +1.09(+1.17%) |
Nov 26, 2014 | 93.27 | 93.05 | 93.05 | 93.05 | 381,644 | -0.08(-0.09%) |
Nov 25, 2014 | 93.09 | 93.27 | 93.08 | 93.13 | 248,730 | +0.27(+0.29%) |
Nov 24, 2014 | 92.89 | 93.08 | 92.74 | 92.87 | 864,499 | +0.13(+0.14%) |
Nov 21, 2014 | 92.22 | 93.05 | 92.22 | 92.74 | 1,203,899 | +1.20(+1.31%) |
Nov 20, 2014 | 91.56 | 91.77 | 91.38 | 91.54 | 213,148 | -0.48(-0.52%) |
Nov 19, 2014 | 91.80 | 92.15 | 91.34 | 92.02 | 509,639 | +0.21(+0.23%) |
Nov 18, 2014 | 91.51 | 92.05 | 91.42 | 91.80 | 434,596 | +1.13(+1.25%) |
Nov 17, 2014 | 90.60 | 91.09 | 90.28 | 90.67 | 423,837 | -0.94(-1.03%) |
Nov 14, 2014 | 91.43 | 91.66 | 91.16 | 91.61 | 280,170 | +0.00(+0.00%) |
Nov 13, 2014 | 91.48 | 92.03 | 91.48 | 91.61 | 352,928 | +0.79(+0.87%) |
Nov 12, 2014 | 90.79 | 90.94 | 90.31 | 90.83 | 330,681 | -0.27(-0.29%) |
Nov 11, 2014 | 90.60 | 91.31 | 90.55 | 91.09 | 671,032 | +0.89(+0.99%) |
Nov 10, 2014 | 90.08 | 90.44 | 89.84 | 90.20 | 562,082 | -0.54(-0.59%) |
Nov 07, 2014 | 90.55 | 90.73 | 89.98 | 90.73 | 746,526 | -0.89(-0.97%) |
Nov 06, 2014 | 91.38 | 91.73 | 91.00 | 91.62 | 569,451 | -1.18(-1.27%) |
Nov 05, 2014 | 92.54 | 93.09 | 92.06 | 92.80 | 514,766 | +1.51(+1.65%) |
Nov 04, 2014 | 91.37 | 91.54 | 90.46 | 91.29 | 745,021 | -1.99(-2.13%) |
Nov 03, 2014 | 92.74 | 93.30 | 92.37 | 93.28 | 1,120,736 | +0.50(+0.54%) |
Oct 31, 2014 | 91.02 | 92.85 | 90.60 | 92.78 | 1,674,934 | +4.20(+4.74%) |
Oct 30, 2014 | 87.77 | 88.92 | 87.77 | 88.58 | 254,909 | +0.04(+0.04%) |
Oct 29, 2014 | 88.69 | 88.69 | 88.13 | 88.55 | 321,472 | +0.54(+0.62%) |
Oct 28, 2014 | 87.66 | 88.00 | 87.25 | 88.00 | 509,936 | +0.58(+0.66%) |
Oct 27, 2014 | 87.41 | 87.55 | 87.55 | 87.42 | 259,565 | -0.13(-0.15%) |
Oct 24, 2014 | 87.48 | 87.66 | 87.06 | 87.55 | 408,693 | +0.84(+0.97%) |
Oct 23, 2014 | 86.59 | 87.28 | 86.34 | 86.71 | 533,999 | +0.87(+1.02%) |
Oct 22, 2014 | 86.48 | 86.72 | 85.79 | 85.84 | 540,881 | -0.83(-0.95%) |
Oct 21, 2014 | 85.91 | 86.76 | 85.73 | 86.67 | 870,258 | +0.03(+0.04%) |
Oct 20, 2014 | 85.89 | 86.78 | 85.86 | 86.64 | 534,851 | +2.69(+3.21%) |
Oct 17, 2014 | 83.33 | 84.40 | 83.29 | 83.94 | 613,557 | -0.30(-0.35%) |
Oct 16, 2014 | 83.33 | 84.74 | 83.05 | 84.24 | 577,662 | +0.09(+0.11%) |
Oct 15, 2014 | 83.94 | 84.39 | 82.88 | 84.15 | 827,312 | -1.19(-1.40%) |
Oct 14, 2014 | 85.59 | 85.66 | 85.07 | 85.34 | 993,263 | -0.80(-0.93%) |
Oct 13, 2014 | 87.29 | 87.67 | 86.08 | 86.15 | 556,744 | -0.99(-1.14%) |
Oct 10, 2014 | 87.94 | 88.50 | 87.05 | 87.14 | 586,409 | -0.42(-0.48%) |
Oct 09, 2014 | 88.85 | 88.92 | 87.35 | 87.56 | 485,461 | -1.33(-1.50%) |
Oct 08, 2014 | 88.37 | 88.96 | 87.34 | 88.89 | 583,280 | +0.34(+0.38%) |
Oct 07, 2014 | 89.46 | 89.56 | 88.54 | 88.55 | 529,881 | -0.67(-0.75%) |
Oct 06, 2014 | 89.16 | 89.62 | 89.01 | 89.23 | 443,629 | +0.41(+0.46%) |
Oct 03, 2014 | 88.46 | 88.93 | 88.29 | 88.81 | 368,216 | +1.28(+1.47%) |
Oct 02, 2014 | 87.94 | 88.06 | 86.89 | 87.53 | 663,526 | -1.66(-1.86%) |