Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 99.15 | 98.68 | 98.68 | 98.68 | 2,968,389 | -0.22(-0.22%) |
Dec 30, 2014 | 98.84 | 99.30 | 98.67 | 98.90 | 987,699 | -0.34(-0.34%) |
Dec 29, 2014 | 98.58 | 99.54 | 98.45 | 99.24 | 1,017,680 | +0.37(+0.38%) |
Dec 26, 2014 | 98.78 | 99.38 | 98.44 | 98.87 | 708,581 | +0.20(+0.20%) |
Dec 24, 2014 | 98.83 | 98.66 | 98.66 | 98.66 | 1,268,686 | +0.02(+0.02%) |
Dec 23, 2014 | 98.26 | 99.11 | 98.18 | 98.64 | 1,193,303 | +0.63(+0.64%) |
Dec 22, 2014 | 97.61 | 98.20 | 97.05 | 98.02 | 1,928,385 | +0.73(+0.75%) |
Dec 19, 2014 | 97.37 | 98.02 | 96.91 | 97.29 | 2,510,451 | +0.38(+0.39%) |
Dec 18, 2014 | 95.81 | 96.95 | 95.16 | 96.91 | 1,766,784 | +2.03(+2.14%) |
Dec 17, 2014 | 92.68 | 95.22 | 92.50 | 94.88 | 2,275,796 | +2.39(+2.58%) |
Dec 16, 2014 | 92.33 | 94.49 | 92.23 | 92.49 | 2,279,052 | -0.62(-0.66%) |
Dec 15, 2014 | 94.35 | 94.97 | 92.31 | 93.11 | 3,019,540 | -0.73(-0.78%) |
Dec 12, 2014 | 94.62 | 94.95 | 93.82 | 93.84 | 3,211,431 | -1.19(-1.25%) |
Dec 11, 2014 | 94.28 | 95.76 | 94.12 | 95.03 | 1,755,917 | +0.75(+0.79%) |
Dec 10, 2014 | 96.31 | 96.31 | 94.12 | 94.28 | 1,791,781 | -2.07(-2.14%) |
Dec 09, 2014 | 94.35 | 96.39 | 94.35 | 96.35 | 2,086,317 | +1.22(+1.28%) |
Dec 08, 2014 | 94.94 | 95.60 | 94.63 | 95.13 | 2,114,277 | -0.00(-0.00%) |
Dec 05, 2014 | 95.58 | 96.24 | 94.96 | 95.13 | 1,789,747 | -0.37(-0.38%) |
Dec 04, 2014 | 95.25 | 96.12 | 94.97 | 95.50 | 2,404,377 | +0.19(+0.20%) |
Dec 03, 2014 | 93.75 | 95.47 | 93.55 | 95.31 | 1,864,030 | +1.76(+1.88%) |
Dec 02, 2014 | 94.43 | 94.87 | 93.04 | 93.55 | 2,126,085 | -0.32(-0.34%) |
Dec 01, 2014 | 92.83 | 94.25 | 92.55 | 93.86 | 3,743,071 | +0.45(+0.48%) |
Nov 28, 2014 | 93.19 | 93.72 | 92.41 | 93.41 | 1,506,626 | +0.80(+0.86%) |
Nov 26, 2014 | 91.85 | 92.62 | 92.62 | 92.62 | 2,129,782 | +0.66(+0.72%) |
Nov 25, 2014 | 91.86 | 92.82 | 91.86 | 91.95 | 1,597,540 | -0.07(-0.08%) |
Nov 24, 2014 | 92.04 | 92.44 | 91.55 | 92.03 | 2,773,497 | +0.09(+0.10%) |
Nov 21, 2014 | 91.80 | 92.95 | 91.23 | 91.93 | 3,022,702 | +1.15(+1.26%) |
Nov 20, 2014 | 89.58 | 90.88 | 89.48 | 90.78 | 1,646,015 | +0.85(+0.95%) |
Nov 19, 2014 | 89.09 | 90.11 | 88.80 | 89.93 | 3,184,195 | +0.92(+1.04%) |
Nov 18, 2014 | 87.49 | 89.11 | 87.24 | 89.01 | 2,111,639 | +1.35(+1.54%) |
Nov 17, 2014 | 87.09 | 88.10 | 86.84 | 87.66 | 1,280,422 | +0.61(+0.70%) |
Nov 14, 2014 | 87.56 | 88.09 | 86.86 | 87.04 | 1,881,528 | -0.57(-0.65%) |
Nov 13, 2014 | 87.19 | 88.36 | 86.66 | 87.61 | 2,319,028 | +0.57(+0.65%) |
Nov 12, 2014 | 87.62 | 87.77 | 86.73 | 87.04 | 2,432,156 | -0.58(-0.66%) |
Nov 11, 2014 | 88.05 | 88.37 | 87.39 | 87.63 | 1,651,087 | -0.43(-0.49%) |
Nov 10, 2014 | 88.18 | 88.51 | 87.66 | 88.06 | 1,443,044 | -0.27(-0.30%) |
Nov 07, 2014 | 86.69 | 88.58 | 86.69 | 88.33 | 2,130,939 | +0.35(+0.39%) |
Nov 06, 2014 | 87.51 | 88.05 | 86.73 | 87.98 | 2,331,017 | +0.64(+0.74%) |
Nov 05, 2014 | 85.28 | 87.42 | 84.95 | 87.33 | 3,482,171 | +2.88(+3.42%) |
Nov 04, 2014 | 85.21 | 85.44 | 83.94 | 84.45 | 2,012,434 | -0.81(-0.95%) |
Nov 03, 2014 | 86.82 | 87.14 | 85.05 | 85.26 | 2,830,956 | -1.41(-1.63%) |
Oct 31, 2014 | 82.88 | 87.02 | 82.36 | 86.67 | 6,343,260 | +4.83(+5.90%) |
Oct 30, 2014 | 81.42 | 82.31 | 81.18 | 81.85 | 1,607,625 | +0.13(+0.16%) |
Oct 29, 2014 | 82.98 | 83.16 | 81.18 | 81.72 | 4,402,679 | -1.42(-1.71%) |
Oct 28, 2014 | 82.88 | 83.76 | 82.53 | 83.14 | 2,639,010 | +1.19(+1.45%) |
Oct 27, 2014 | 82.19 | 83.34 | 81.36 | 81.95 | 2,467,992 | -1.38(-1.66%) |
Oct 24, 2014 | 82.91 | 83.45 | 81.96 | 83.34 | 1,897,721 | +0.40(+0.49%) |
Oct 23, 2014 | 83.39 | 83.64 | 82.87 | 82.93 | 2,011,774 | +0.51(+0.61%) |
Oct 22, 2014 | 83.94 | 84.46 | 82.25 | 82.42 | 3,451,702 | -0.99(-1.19%) |
Oct 21, 2014 | 81.68 | 83.52 | 81.68 | 83.42 | 2,818,783 | +2.07(+2.54%) |
Oct 20, 2014 | 79.90 | 81.39 | 79.67 | 81.35 | 2,835,972 | +1.67(+2.10%) |
Oct 17, 2014 | 78.57 | 80.15 | 78.14 | 79.68 | 4,059,618 | +2.31(+2.98%) |
Oct 16, 2014 | 74.00 | 78.08 | 73.00 | 77.37 | 4,816,056 | +0.57(+0.74%) |
Oct 15, 2014 | 74.62 | 77.08 | 73.62 | 76.80 | 3,982,145 | +1.24(+1.64%) |
Oct 14, 2014 | 75.37 | 76.57 | 74.64 | 75.56 | 2,991,808 | +0.42(+0.56%) |
Oct 13, 2014 | 77.99 | 78.29 | 74.97 | 75.14 | 2,938,939 | -2.96(-3.79%) |
Oct 10, 2014 | 79.05 | 79.74 | 78.06 | 78.10 | 2,354,788 | -1.06(-1.33%) |
Oct 09, 2014 | 80.84 | 80.96 | 78.98 | 79.16 | 2,591,025 | -1.49(-1.85%) |
Oct 08, 2014 | 79.34 | 80.74 | 78.75 | 80.65 | 3,349,153 | +1.32(+1.67%) |
Oct 07, 2014 | 81.01 | 81.01 | 79.28 | 79.32 | 2,759,187 | -2.06(-2.54%) |
Oct 06, 2014 | 82.35 | 82.35 | 81.08 | 81.39 | 1,103,776 | -0.25(-0.30%) |
Oct 03, 2014 | 81.71 | 82.40 | 81.16 | 81.63 | 1,695,276 | +0.29(+0.36%) |
Oct 02, 2014 | 81.22 | 81.65 | 79.95 | 81.34 | 2,026,824 | +0.00(+0.00%) |