Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 90.63 | 90.40 | 90.40 | 90.40 | 722,400 | +0.07(+0.07%) |
Dec 30, 2014 | 91.81 | 91.95 | 89.51 | 90.33 | 731,462 | -1.88(-2.03%) |
Dec 29, 2014 | 91.42 | 92.46 | 90.18 | 92.21 | 592,508 | +0.68(+0.74%) |
Dec 26, 2014 | 88.86 | 91.74 | 88.09 | 91.53 | 572,725 | +3.35(+3.80%) |
Dec 24, 2014 | 87.15 | 88.18 | 88.18 | 88.18 | 496,800 | +0.89(+1.02%) |
Dec 23, 2014 | 92.89 | 93.24 | 86.72 | 87.29 | 1,308,756 | -5.51(-5.94%) |
Dec 22, 2014 | 93.34 | 93.89 | 91.20 | 92.80 | 958,552 | -1.04(-1.11%) |
Dec 19, 2014 | 92.44 | 94.19 | 91.10 | 93.84 | 1,834,682 | +2.01(+2.19%) |
Dec 18, 2014 | 89.00 | 91.85 | 88.12 | 91.83 | 1,416,648 | +4.62(+5.30%) |
Dec 17, 2014 | 86.34 | 87.83 | 85.72 | 87.21 | 1,574,923 | +1.15(+1.34%) |
Dec 16, 2014 | 87.38 | 88.79 | 86.05 | 86.06 | 1,508,221 | -1.17(-1.34%) |
Dec 15, 2014 | 91.70 | 92.00 | 86.25 | 87.23 | 2,018,934 | -4.29(-4.69%) |
Dec 12, 2014 | 91.70 | 93.96 | 91.47 | 91.52 | 830,568 | -1.38(-1.49%) |
Dec 11, 2014 | 92.86 | 96.36 | 91.35 | 92.90 | 1,458,903 | +1.50(+1.64%) |
Dec 10, 2014 | 95.00 | 95.31 | 90.89 | 91.40 | 1,137,628 | -2.79(-2.96%) |
Dec 09, 2014 | 90.92 | 94.96 | 90.57 | 94.19 | 1,058,061 | +1.47(+1.59%) |
Dec 08, 2014 | 90.94 | 94.25 | 90.94 | 92.72 | 1,363,698 | +2.54(+2.82%) |
Dec 05, 2014 | 90.15 | 90.85 | 89.51 | 90.18 | 885,131 | +0.22(+0.24%) |
Dec 04, 2014 | 91.68 | 91.68 | 89.36 | 89.96 | 1,030,926 | -1.14(-1.25%) |
Dec 03, 2014 | 92.37 | 92.96 | 90.45 | 91.10 | 1,325,935 | -1.17(-1.27%) |
Dec 02, 2014 | 90.66 | 92.99 | 88.28 | 92.27 | 1,607,137 | +2.11(+2.34%) |
Dec 01, 2014 | 89.30 | 90.90 | 88.12 | 90.16 | 1,440,620 | +0.44(+0.49%) |
Nov 28, 2014 | 89.47 | 90.83 | 88.92 | 89.72 | 516,328 | +0.34(+0.38%) |
Nov 26, 2014 | 89.55 | 89.38 | 89.38 | 89.38 | 920,200 | -0.07(-0.08%) |
Nov 25, 2014 | 88.69 | 91.40 | 87.34 | 89.45 | 1,957,827 | +1.51(+1.72%) |
Nov 24, 2014 | 83.89 | 88.37 | 83.10 | 87.94 | 2,935,302 | +2.11(+2.46%) |
Nov 21, 2014 | 85.48 | 86.34 | 84.26 | 85.83 | 847,435 | +1.40(+1.66%) |
Nov 20, 2014 | 84.53 | 85.00 | 83.52 | 84.43 | 690,654 | -0.65(-0.76%) |
Nov 19, 2014 | 85.18 | 85.97 | 84.19 | 85.08 | 592,708 | -0.37(-0.43%) |
Nov 18, 2014 | 83.26 | 86.05 | 82.81 | 85.45 | 847,520 | +2.35(+2.83%) |
Nov 17, 2014 | 82.88 | 84.18 | 82.32 | 83.10 | 1,006,976 | +0.25(+0.30%) |
Nov 14, 2014 | 87.06 | 87.87 | 82.67 | 82.85 | 1,457,439 | -5.07(-5.77%) |
Nov 13, 2014 | 86.98 | 88.15 | 86.28 | 87.92 | 979,316 | +0.97(+1.12%) |
Nov 12, 2014 | 85.38 | 87.15 | 84.83 | 86.95 | 692,540 | +0.83(+0.96%) |
Nov 11, 2014 | 87.48 | 87.50 | 85.77 | 86.12 | 1,065,497 | -1.48(-1.69%) |
Nov 10, 2014 | 85.78 | 88.23 | 85.78 | 87.60 | 1,378,688 | +3.69(+4.40%) |
Nov 07, 2014 | 83.60 | 84.36 | 82.46 | 83.91 | 727,093 | -0.12(-0.14%) |
Nov 06, 2014 | 82.15 | 84.14 | 82.15 | 84.03 | 626,317 | +2.06(+2.51%) |
Nov 05, 2014 | 84.13 | 84.42 | 81.72 | 81.97 | 729,480 | -1.49(-1.79%) |
Nov 04, 2014 | 83.72 | 84.88 | 82.57 | 83.46 | 830,461 | -1.12(-1.32%) |
Nov 03, 2014 | 83.06 | 86.80 | 83.06 | 84.58 | 1,620,289 | +2.08(+2.52%) |
Oct 31, 2014 | 83.26 | 84.30 | 82.00 | 82.50 | 1,183,605 | +0.14(+0.17%) |
Oct 30, 2014 | 80.32 | 83.68 | 79.89 | 82.36 | 1,029,220 | +1.80(+2.23%) |
Oct 29, 2014 | 81.31 | 81.55 | 79.64 | 80.56 | 1,262,538 | -1.49(-1.82%) |
Oct 28, 2014 | 81.43 | 83.32 | 81.43 | 82.05 | 1,379,554 | -0.31(-0.38%) |
Oct 27, 2014 | 80.51 | 82.40 | 81.03 | 82.36 | 1,038,710 | +1.33(+1.64%) |
Oct 24, 2014 | 75.40 | 81.83 | 75.40 | 81.03 | 2,399,273 | +6.02(+8.03%) |
Oct 23, 2014 | 75.00 | 75.86 | 74.22 | 75.01 | 1,272,468 | +0.69(+0.93%) |
Oct 22, 2014 | 74.36 | 75.72 | 73.60 | 74.32 | 969,831 | -0.39(-0.52%) |
Oct 21, 2014 | 72.27 | 75.26 | 71.90 | 74.71 | 1,559,191 | +3.71(+5.23%) |
Oct 20, 2014 | 70.28 | 71.76 | 70.10 | 71.00 | 855,837 | +0.55(+0.78%) |
Oct 17, 2014 | 71.33 | 71.53 | 70.03 | 70.45 | 1,763,721 | -0.14(-0.20%) |
Oct 16, 2014 | 66.44 | 71.72 | 66.44 | 70.59 | 1,190,411 | +3.27(+4.86%) |
Oct 15, 2014 | 66.14 | 67.72 | 65.91 | 67.32 | 1,230,571 | +0.05(+0.07%) |
Oct 14, 2014 | 68.59 | 69.44 | 67.21 | 67.27 | 1,277,580 | -0.82(-1.20%) |
Oct 13, 2014 | 70.72 | 70.99 | 68.02 | 68.09 | 1,396,504 | -2.71(-3.83%) |
Oct 10, 2014 | 71.27 | 73.19 | 70.61 | 70.80 | 1,048,001 | -1.12(-1.56%) |
Oct 09, 2014 | 72.86 | 73.60 | 71.54 | 71.92 | 1,239,032 | -1.00(-1.37%) |
Oct 08, 2014 | 70.21 | 72.97 | 69.95 | 72.92 | 1,043,863 | +2.97(+4.25%) |
Oct 07, 2014 | 70.53 | 70.95 | 69.45 | 69.95 | 1,142,007 | -1.10(-1.55%) |
Oct 06, 2014 | 71.17 | 71.57 | 70.40 | 71.05 | 1,096,553 | +0.38(+0.54%) |
Oct 03, 2014 | 70.29 | 71.00 | 69.80 | 70.67 | 1,055,260 | +0.88(+1.26%) |
Oct 02, 2014 | 70.02 | 71.11 | 69.10 | 69.79 | 1,207,329 | -0.62(-0.88%) |