Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 98.87 | 98.87 | 98.87 | 0 | +0.19(+0.19%) | |
Dec 30, 2014 | 98.92 | 99.10 | 98.57 | 98.68 | 5,568,735 | +0.27(+0.27%) |
Dec 29, 2014 | 98.08 | 98.67 | 98.00 | 98.42 | 5,184,327 | +0.73(+0.75%) |
Dec 26, 2014 | 97.80 | 97.83 | 97.38 | 97.69 | 3,720,494 | +0.36(+0.37%) |
Dec 24, 2014 | 97.33 | 97.33 | 97.33 | 0 | +0.53(+0.54%) | |
Dec 23, 2014 | 98.29 | 98.41 | 96.76 | 96.80 | 9,450,851 | -1.96(-1.98%) |
Dec 22, 2014 | 98.29 | 98.87 | 98.19 | 98.76 | 5,256,400 | +0.13(+0.14%) |
Dec 19, 2014 | 97.61 | 98.69 | 97.50 | 98.62 | 10,075,419 | +1.31(+1.34%) |
Dec 18, 2014 | 97.89 | 98.02 | 97.32 | 97.32 | 16,282,519 | -1.76(-1.78%) |
Dec 17, 2014 | 99.44 | 99.66 | 98.49 | 99.08 | 14,751,388 | -0.90(-0.90%) |
Dec 16, 2014 | 100.07 | 99.01 | 99.98 | 9,477,072 | +1.22(+1.24%) | |
Dec 15, 2014 | 98.44 | 99.27 | 98.28 | 98.76 | 11,980,694 | -0.20(-0.21%) |
Dec 12, 2014 | 98.29 | 99.00 | 97.96 | 98.96 | 11,891,450 | +1.32(+1.36%) |
Dec 11, 2014 | 96.95 | 97.64 | 96.60 | 97.64 | 10,026,913 | +0.40(+0.41%) |
Dec 10, 2014 | 96.52 | 97.47 | 96.44 | 97.24 | 8,217,854 | +0.71(+0.73%) |
Dec 09, 2014 | 96.85 | 97.14 | 96.34 | 96.53 | 8,473,981 | +0.49(+0.51%) |
Dec 08, 2014 | 95.14 | 96.25 | 94.92 | 96.04 | 7,683,974 | +1.16(+1.22%) |
Dec 05, 2014 | 95.25 | 95.28 | 94.43 | 94.88 | 10,249,343 | -0.56(-0.58%) |
Dec 04, 2014 | 94.61 | 95.43 | 94.51 | 95.43 | 5,424,742 | +0.79(+0.84%) |
Dec 03, 2014 | 94.26 | 94.65 | 94.13 | 94.64 | 6,213,410 | +0.37(+0.39%) |
Dec 02, 2014 | 94.68 | 94.69 | 94.25 | 94.28 | 7,347,150 | -0.92(-0.97%) |
Dec 01, 2014 | 96.12 | 96.23 | 95.17 | 95.20 | 9,863,442 | -0.56(-0.58%) |
Nov 28, 2014 | 95.48 | 95.90 | 95.48 | 95.76 | 5,835,734 | +0.75(+0.79%) |
Nov 26, 2014 | 95.01 | 95.01 | 95.01 | 0 | +0.26(+0.27%) | |
Nov 25, 2014 | 94.10 | 94.80 | 94.05 | 94.75 | 8,658,722 | +0.78(+0.83%) |
Nov 24, 2014 | 93.55 | 94.02 | 93.46 | 93.97 | 5,159,482 | +0.08(+0.08%) |
Nov 21, 2014 | 93.48 | 93.94 | 93.44 | 93.89 | 4,656,300 | +0.56(+0.60%) |
Nov 20, 2014 | 93.73 | 93.77 | 93.08 | 93.33 | 7,270,154 | +0.48(+0.52%) |
Nov 19, 2014 | 92.94 | 93.48 | 92.84 | 92.84 | 7,408,651 | -0.59(-0.64%) |
Nov 18, 2014 | 93.28 | 93.48 | 93.16 | 93.44 | 5,719,386 | +0.26(+0.28%) |
Nov 17, 2014 | 93.64 | 93.65 | 92.94 | 93.18 | 6,045,330 | -0.23(-0.25%) |
Nov 14, 2014 | 92.91 | 93.49 | 92.78 | 93.41 | 6,640,338 | +0.45(+0.49%) |
Nov 13, 2014 | 92.80 | 93.17 | 92.59 | 92.96 | 5,725,362 | +0.22(+0.24%) |
Nov 12, 2014 | 93.19 | 93.44 | 92.60 | 92.74 | 5,168,536 | -0.08(-0.08%) |
Nov 11, 2014 | 92.62 | 92.88 | 92.51 | 92.82 | 3,090,970 | +0.06(+0.07%) |
Nov 10, 2014 | 93.48 | 93.48 | 92.69 | 92.76 | 6,121,946 | -0.86(-0.92%) |
Nov 07, 2014 | 92.81 | 93.62 | 92.78 | 93.62 | 10,937,457 | +1.06(+1.15%) |
Nov 06, 2014 | 92.72 | 92.98 | 92.49 | 92.55 | 7,549,011 | -0.60(-0.65%) |
Nov 05, 2014 | 92.96 | 93.32 | 92.89 | 93.16 | 6,138,178 | -0.13(-0.14%) |
Nov 04, 2014 | 93.36 | 93.74 | 93.09 | 93.29 | 4,687,849 | +0.29(+0.31%) |
Nov 03, 2014 | 92.95 | 93.16 | 92.41 | 93.00 | 12,441,858 | +0.00(+0.00%) |
Oct 31, 2014 | 93.07 | 93.36 | 92.67 | 93.00 | 8,545,546 | -0.24(-0.26%) |
Oct 30, 2014 | 93.83 | 93.94 | 93.20 | 93.24 | 9,006,761 | +0.08(+0.08%) |
Oct 29, 2014 | 92.77 | 93.44 | 92.35 | 93.16 | 11,676,125 | +0.21(+0.23%) |
Oct 28, 2014 | 93.18 | 93.31 | 92.87 | 92.95 | 6,593,410 | -0.58(-0.63%) |
Oct 27, 2014 | 93.50 | 93.37 | 93.32 | 93.54 | 4,349,672 | +0.17(+0.18%) |
Oct 24, 2014 | 93.53 | 93.90 | 93.17 | 93.37 | 7,315,246 | +0.09(+0.10%) |
Oct 23, 2014 | 93.62 | 93.72 | 92.85 | 93.27 | 14,023,340 | -0.83(-0.89%) |
Oct 22, 2014 | 94.25 | 93.76 | 94.11 | 11,874,244 | +0.10(+0.11%) | |
Oct 21, 2014 | 94.24 | 94.55 | 94.00 | 94.00 | 12,511,472 | -0.76(-0.80%) |
Oct 20, 2014 | 94.97 | 95.02 | 94.32 | 94.76 | 9,928,117 | +0.34(+0.36%) |
Oct 17, 2014 | 94.92 | 93.96 | 94.42 | 10,930,414 | -0.53(-0.56%) | |
Oct 16, 2014 | 96.80 | 96.80 | 94.71 | 94.95 | 23,204,742 | -0.61(-0.64%) |
Oct 15, 2014 | 94.81 | 99.57 | 95.02 | 95.56 | 47,968,436 | +0.75(+0.79%) |
Oct 14, 2014 | 94.61 | 94.97 | 94.11 | 94.81 | 14,471,208 | +0.62(+0.65%) |
Oct 13, 2014 | 93.71 | 94.50 | 93.62 | 94.19 | 8,272,631 | +0.57(+0.61%) |
Oct 10, 2014 | 93.21 | 93.65 | 93.05 | 93.62 | 11,256,198 | +0.92(+0.99%) |
Oct 09, 2014 | 93.01 | 93.33 | 92.63 | 92.70 | 13,197,797 | -0.41(-0.44%) |
Oct 08, 2014 | 93.16 | 93.21 | 92.42 | 93.11 | 12,042,188 | +0.02(+0.03%) |
Oct 07, 2014 | 92.27 | 93.14 | 92.16 | 93.08 | 11,336,179 | +1.24(+1.35%) |
Oct 06, 2014 | 91.73 | 92.17 | 91.53 | 91.84 | 5,751,567 | +0.05(+0.06%) |
Oct 03, 2014 | 91.24 | 91.84 | 91.11 | 91.79 | 10,978,195 | +0.39(+0.43%) |
Oct 02, 2014 | 91.89 | 92.18 | 91.35 | 91.40 | 10,582,668 | -0.80(-0.87%) |