Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 102.33 | 102.49 | 102.49 | 102.49 | 20,196 | -0.12(-0.11%) |
Dec 30, 2014 | 103.31 | 103.81 | 101.92 | 102.61 | 44,579 | -0.70(-0.68%) |
Dec 29, 2014 | 104.38 | 104.81 | 102.75 | 103.31 | 53,656 | -0.96(-0.92%) |
Dec 26, 2014 | 103.77 | 104.63 | 103.77 | 104.26 | 11,393 | -0.34(-0.33%) |
Dec 24, 2014 | 105.54 | 104.60 | 104.60 | 104.60 | 7,846 | -0.05(-0.04%) |
Dec 23, 2014 | 102.19 | 105.25 | 102.00 | 104.65 | 42,100 | +2.48(+2.43%) |
Dec 22, 2014 | 99.32 | 102.43 | 99.32 | 102.17 | 53,125 | +2.62(+2.63%) |
Dec 19, 2014 | 101.76 | 102.21 | 98.52 | 99.55 | 34,954 | -2.16(-2.12%) |
Dec 18, 2014 | 96.98 | 103.25 | 96.79 | 101.71 | 69,517 | +4.95(+5.12%) |
Dec 17, 2014 | 94.25 | 98.11 | 93.99 | 96.76 | 108,371 | +2.46(+2.61%) |
Dec 16, 2014 | 94.03 | 94.82 | 92.27 | 94.30 | 129,850 | +0.37(+0.39%) |
Dec 15, 2014 | 97.45 | 97.45 | 92.21 | 93.93 | 79,242 | -3.44(-3.53%) |
Dec 12, 2014 | 97.33 | 98.66 | 96.98 | 97.37 | 55,264 | -0.30(-0.31%) |
Dec 11, 2014 | 97.54 | 98.07 | 97.23 | 97.67 | 93,372 | +0.12(+0.12%) |
Dec 10, 2014 | 97.09 | 98.14 | 97.09 | 97.55 | 60,376 | -0.33(-0.33%) |
Dec 09, 2014 | 98.21 | 98.32 | 97.40 | 97.88 | 79,857 | -0.35(-0.36%) |
Dec 08, 2014 | 98.84 | 100.81 | 97.18 | 98.23 | 84,365 | -0.68(-0.69%) |
Dec 05, 2014 | 98.65 | 99.02 | 97.65 | 98.91 | 50,181 | +0.80(+0.82%) |
Dec 04, 2014 | 101.12 | 101.12 | 97.47 | 98.11 | 34,774 | -1.66(-1.66%) |
Dec 03, 2014 | 97.33 | 101.00 | 97.16 | 99.77 | 69,557 | +2.34(+2.40%) |
Dec 02, 2014 | 101.11 | 101.11 | 97.26 | 97.43 | 58,378 | -4.03(-3.97%) |
Dec 01, 2014 | 103.73 | 103.73 | 100.88 | 101.45 | 32,479 | -2.56(-2.46%) |
Nov 28, 2014 | 105.93 | 105.93 | 103.92 | 104.01 | 17,386 | -1.98(-1.87%) |
Nov 26, 2014 | 105.95 | 106.00 | 106.00 | 106.00 | 43,865 | +0.41(+0.38%) |
Nov 25, 2014 | 105.21 | 106.23 | 104.37 | 105.59 | 71,195 | +0.77(+0.73%) |
Nov 24, 2014 | 103.72 | 104.98 | 103.24 | 104.82 | 41,851 | +1.45(+1.40%) |
Nov 21, 2014 | 105.29 | 105.29 | 103.31 | 103.38 | 35,230 | -1.27(-1.21%) |
Nov 20, 2014 | 103.44 | 105.36 | 103.44 | 104.64 | 30,956 | +1.04(+1.01%) |
Nov 19, 2014 | 100.36 | 104.14 | 99.78 | 103.60 | 48,887 | +3.63(+3.63%) |
Nov 18, 2014 | 100.89 | 101.02 | 99.77 | 99.97 | 34,477 | -0.85(-0.84%) |
Nov 17, 2014 | 102.67 | 102.92 | 100.66 | 100.82 | 15,576 | -1.74(-1.70%) |
Nov 14, 2014 | 102.15 | 103.45 | 102.02 | 102.56 | 31,035 | +0.11(+0.11%) |
Nov 13, 2014 | 103.45 | 104.29 | 101.74 | 102.45 | 62,834 | -1.34(-1.30%) |
Nov 12, 2014 | 103.77 | 103.90 | 102.70 | 103.80 | 71,673 | -0.20(-0.19%) |
Nov 11, 2014 | 103.52 | 104.12 | 102.97 | 104.00 | 19,490 | -0.02(-0.01%) |
Nov 10, 2014 | 106.09 | 106.09 | 103.31 | 104.01 | 26,306 | -1.69(-1.60%) |
Nov 07, 2014 | 105.15 | 106.68 | 104.68 | 105.70 | 54,003 | +0.94(+0.90%) |
Nov 06, 2014 | 104.79 | 105.58 | 103.25 | 104.76 | 103,472 | -0.30(-0.29%) |
Nov 05, 2014 | 104.77 | 105.60 | 103.96 | 105.06 | 61,457 | +0.58(+0.56%) |
Nov 04, 2014 | 103.36 | 104.51 | 103.18 | 104.48 | 28,158 | +0.89(+0.86%) |
Nov 03, 2014 | 104.51 | 104.51 | 102.74 | 103.59 | 28,989 | -1.10(-1.05%) |
Oct 31, 2014 | 103.67 | 104.84 | 102.79 | 104.70 | 95,368 | +2.14(+2.08%) |
Oct 30, 2014 | 100.58 | 103.14 | 100.58 | 102.56 | 20,726 | +1.47(+1.45%) |
Oct 29, 2014 | 101.76 | 101.76 | 101.02 | 101.09 | 27,949 | -0.25(-0.25%) |
Oct 28, 2014 | 100.37 | 101.84 | 100.30 | 101.34 | 37,961 | +1.32(+1.32%) |
Oct 27, 2014 | 99.23 | 100.48 | 100.13 | 100.02 | 20,535 | -0.11(-0.11%) |
Oct 24, 2014 | 100.01 | 100.60 | 99.60 | 100.13 | 35,259 | -0.01(-0.01%) |
Oct 23, 2014 | 100.19 | 100.83 | 99.19 | 100.13 | 55,669 | +1.03(+1.04%) |
Oct 22, 2014 | 97.57 | 99.81 | 97.44 | 99.11 | 44,011 | +1.29(+1.32%) |
Oct 21, 2014 | 98.38 | 99.02 | 97.09 | 97.82 | 33,350 | -0.41(-0.42%) |
Oct 20, 2014 | 95.01 | 98.31 | 95.88 | 98.23 | 28,012 | +2.35(+2.45%) |
Oct 17, 2014 | 95.92 | 96.25 | 94.85 | 95.88 | 26,472 | +0.65(+0.68%) |
Oct 16, 2014 | 92.62 | 95.87 | 91.87 | 95.24 | 51,868 | +1.49(+1.59%) |
Oct 15, 2014 | 95.02 | 95.02 | 91.66 | 93.74 | 81,039 | -1.29(-1.36%) |
Oct 14, 2014 | 96.04 | 96.21 | 95.03 | 95.03 | 33,025 | -1.02(-1.06%) |
Oct 13, 2014 | 96.39 | 97.26 | 95.80 | 96.05 | 30,577 | -0.33(-0.35%) |
Oct 10, 2014 | 98.68 | 98.97 | 96.18 | 96.39 | 59,775 | -2.52(-2.55%) |
Oct 09, 2014 | 101.60 | 101.60 | 98.79 | 98.91 | 27,775 | -2.66(-2.62%) |
Oct 08, 2014 | 101.03 | 102.53 | 99.77 | 101.56 | 41,475 | +0.68(+0.67%) |
Oct 07, 2014 | 103.31 | 103.31 | 100.62 | 100.89 | 20,584 | -2.33(-2.26%) |
Oct 06, 2014 | 102.91 | 104.15 | 101.84 | 103.22 | 41,256 | +2.75(+2.74%) |
Oct 03, 2014 | 95.73 | 101.35 | 95.73 | 100.47 | 40,721 | +3.13(+3.22%) |
Oct 02, 2014 | 98.59 | 98.59 | 96.60 | 97.33 | 24,886 | -1.38(-1.39%) |