Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 95.11 | 94.72 | 94.72 | 94.72 | 408,800 | -0.40(-0.42%) |
Dec 30, 2014 | 95.40 | 95.83 | 94.61 | 95.12 | 378,995 | -0.20(-0.21%) |
Dec 29, 2014 | 94.95 | 95.93 | 94.95 | 95.32 | 401,392 | -0.48(-0.50%) |
Dec 26, 2014 | 96.16 | 96.28 | 95.17 | 95.80 | 203,754 | -0.11(-0.11%) |
Dec 24, 2014 | 95.82 | 95.91 | 95.91 | 95.91 | 228,700 | +0.20(+0.21%) |
Dec 23, 2014 | 95.68 | 96.44 | 95.02 | 95.71 | 465,335 | +0.25(+0.26%) |
Dec 22, 2014 | 95.95 | 96.27 | 95.16 | 95.46 | 386,537 | -0.49(-0.51%) |
Dec 19, 2014 | 96.47 | 96.68 | 95.19 | 95.95 | 669,449 | +0.11(+0.11%) |
Dec 18, 2014 | 95.86 | 96.42 | 94.36 | 95.84 | 773,685 | +1.37(+1.45%) |
Dec 17, 2014 | 92.84 | 94.70 | 91.88 | 94.47 | 534,278 | +2.05(+2.22%) |
Dec 16, 2014 | 91.23 | 94.24 | 90.92 | 92.42 | 610,896 | +1.14(+1.25%) |
Dec 15, 2014 | 91.36 | 92.41 | 91.04 | 91.28 | 578,979 | -0.25(-0.27%) |
Dec 12, 2014 | 93.38 | 93.38 | 91.46 | 91.53 | 631,011 | -2.47(-2.63%) |
Dec 11, 2014 | 94.81 | 95.39 | 93.87 | 94.00 | 389,905 | -0.67(-0.71%) |
Dec 10, 2014 | 96.36 | 96.78 | 94.27 | 94.67 | 529,135 | -1.49(-1.55%) |
Dec 09, 2014 | 95.22 | 96.19 | 94.51 | 96.16 | 332,869 | +0.79(+0.83%) |
Dec 08, 2014 | 96.43 | 96.62 | 94.78 | 95.37 | 388,553 | -1.59(-1.64%) |
Dec 05, 2014 | 97.10 | 98.02 | 96.33 | 96.96 | 427,692 | +0.26(+0.27%) |
Dec 04, 2014 | 97.47 | 97.70 | 96.52 | 96.70 | 371,663 | -1.08(-1.10%) |
Dec 03, 2014 | 96.45 | 98.43 | 95.55 | 97.78 | 568,519 | +1.37(+1.42%) |
Dec 02, 2014 | 96.14 | 97.07 | 95.69 | 96.41 | 567,872 | +0.27(+0.28%) |
Dec 01, 2014 | 96.71 | 97.61 | 95.35 | 96.14 | 699,048 | -1.28(-1.31%) |
Nov 28, 2014 | 96.75 | 98.33 | 96.25 | 97.42 | 348,950 | +0.18(+0.19%) |
Nov 26, 2014 | 97.72 | 97.24 | 97.24 | 97.24 | 1,065,300 | -1.60(-1.62%) |
Nov 25, 2014 | 99.51 | 99.79 | 98.77 | 98.84 | 858,440 | -0.72(-0.72%) |
Nov 24, 2014 | 101.48 | 101.48 | 99.35 | 99.56 | 902,365 | -2.71(-2.65%) |
Nov 21, 2014 | 102.71 | 103.18 | 101.70 | 102.27 | 549,603 | +0.81(+0.80%) |
Nov 20, 2014 | 102.04 | 102.24 | 101.20 | 101.46 | 608,178 | -0.52(-0.51%) |
Nov 19, 2014 | 102.93 | 103.59 | 101.58 | 101.98 | 857,304 | -0.31(-0.30%) |
Nov 18, 2014 | 100.11 | 103.93 | 99.86 | 102.29 | 1,302,217 | +2.44(+2.44%) |
Nov 17, 2014 | 100.00 | 100.61 | 99.78 | 99.85 | 357,378 | -0.43(-0.43%) |
Nov 14, 2014 | 99.20 | 100.47 | 98.77 | 100.28 | 267,747 | +0.52(+0.52%) |
Nov 13, 2014 | 100.81 | 101.23 | 99.66 | 99.76 | 354,577 | -0.95(-0.94%) |
Nov 12, 2014 | 98.49 | 100.83 | 98.49 | 100.71 | 837,529 | +2.21(+2.24%) |
Nov 11, 2014 | 98.08 | 98.85 | 97.60 | 98.50 | 621,587 | +0.62(+0.63%) |
Nov 10, 2014 | 98.86 | 99.60 | 97.44 | 97.88 | 796,754 | -0.54(-0.55%) |
Nov 07, 2014 | 98.99 | 100.31 | 98.08 | 98.42 | 757,471 | +0.01(+0.01%) |
Nov 06, 2014 | 97.73 | 98.99 | 97.10 | 98.41 | 1,060,627 | +0.27(+0.28%) |
Nov 05, 2014 | 97.32 | 98.62 | 96.45 | 98.14 | 1,001,341 | +0.95(+0.98%) |
Nov 04, 2014 | 95.35 | 98.50 | 95.00 | 97.19 | 1,030,778 | +0.75(+0.78%) |
Nov 03, 2014 | 97.45 | 97.62 | 95.94 | 96.44 | 840,996 | -1.38(-1.41%) |
Oct 31, 2014 | 96.55 | 98.00 | 96.47 | 97.82 | 715,176 | +1.22(+1.26%) |
Oct 30, 2014 | 94.62 | 97.42 | 94.62 | 96.60 | 763,037 | +1.07(+1.12%) |
Oct 29, 2014 | 95.75 | 96.21 | 94.80 | 95.53 | 856,087 | -0.41(-0.43%) |
Oct 28, 2014 | 94.85 | 96.18 | 94.85 | 95.94 | 813,707 | +1.20(+1.27%) |
Oct 27, 2014 | 93.48 | 94.82 | 93.14 | 94.74 | 1,692,958 | +1.92(+2.07%) |
Oct 24, 2014 | 89.80 | 93.74 | 89.47 | 92.82 | 3,416,180 | +6.44(+7.46%) |
Oct 23, 2014 | 85.65 | 86.57 | 85.49 | 86.38 | 895,626 | +1.25(+1.47%) |
Oct 22, 2014 | 85.23 | 85.81 | 85.01 | 85.13 | 1,117,372 | -0.38(-0.44%) |
Oct 21, 2014 | 84.46 | 85.79 | 84.02 | 85.51 | 688,728 | +1.67(+1.99%) |
Oct 20, 2014 | 82.69 | 83.99 | 82.61 | 83.84 | 615,960 | +1.05(+1.27%) |
Oct 17, 2014 | 83.91 | 83.91 | 82.75 | 82.79 | 1,291,718 | -0.70(-0.84%) |
Oct 16, 2014 | 82.73 | 84.83 | 82.46 | 83.49 | 919,060 | -0.48(-0.57%) |
Oct 15, 2014 | 83.04 | 84.23 | 82.02 | 83.97 | 821,346 | +0.09(+0.11%) |
Oct 14, 2014 | 83.69 | 85.65 | 83.05 | 83.88 | 950,073 | +0.44(+0.53%) |
Oct 13, 2014 | 84.33 | 85.24 | 83.41 | 83.44 | 816,186 | -0.75(-0.89%) |
Oct 10, 2014 | 84.90 | 85.28 | 84.17 | 84.19 | 1,061,805 | -0.84(-0.99%) |
Oct 09, 2014 | 86.35 | 86.35 | 84.77 | 85.03 | 1,149,786 | -1.47(-1.70%) |
Oct 08, 2014 | 84.64 | 86.62 | 84.27 | 86.50 | 1,222,689 | +1.87(+2.21%) |
Oct 07, 2014 | 85.15 | 85.20 | 84.51 | 84.63 | 1,092,235 | -0.99(-1.16%) |
Oct 06, 2014 | 84.50 | 85.96 | 84.36 | 85.62 | 904,763 | +1.60(+1.90%) |
Oct 03, 2014 | 85.20 | 85.33 | 83.52 | 84.02 | 2,320,359 | -1.78(-2.07%) |
Oct 02, 2014 | 85.64 | 86.77 | 84.45 | 85.80 | 2,480,964 | -2.17(-2.47%) |