Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 98.59 | 97.10 | 97.10 | 97.10 | 743,128 | -1.36(-1.38%) |
Dec 30, 2014 | 98.03 | 98.92 | 97.92 | 98.46 | 638,730 | +0.22(+0.22%) |
Dec 29, 2014 | 97.77 | 98.45 | 97.29 | 98.25 | 819,770 | +0.11(+0.12%) |
Dec 26, 2014 | 98.46 | 98.87 | 98.07 | 98.13 | 622,676 | -0.22(-0.22%) |
Dec 24, 2014 | 98.67 | 98.35 | 98.35 | 98.35 | 483,902 | -0.08(-0.08%) |
Dec 23, 2014 | 99.72 | 99.76 | 98.06 | 98.42 | 851,745 | -0.84(-0.85%) |
Dec 22, 2014 | 98.57 | 99.37 | 98.45 | 99.26 | 1,156,737 | +0.63(+0.64%) |
Dec 19, 2014 | 99.56 | 99.63 | 98.18 | 98.63 | 2,629,003 | -0.05(-0.05%) |
Dec 18, 2014 | 96.95 | 98.68 | 96.58 | 98.68 | 1,308,838 | +2.81(+2.93%) |
Dec 17, 2014 | 94.69 | 96.47 | 94.57 | 95.87 | 1,175,413 | +1.54(+1.63%) |
Dec 16, 2014 | 95.45 | 97.15 | 94.24 | 94.33 | 1,199,326 | -1.30(-1.36%) |
Dec 15, 2014 | 96.79 | 97.59 | 94.74 | 95.63 | 1,505,547 | -0.36(-0.37%) |
Dec 12, 2014 | 95.90 | 97.62 | 95.80 | 95.99 | 1,257,736 | -0.66(-0.68%) |
Dec 11, 2014 | 96.85 | 97.75 | 96.43 | 96.65 | 1,385,699 | +0.03(+0.03%) |
Dec 10, 2014 | 98.28 | 98.54 | 96.49 | 96.62 | 1,532,953 | -1.88(-1.91%) |
Dec 09, 2014 | 97.44 | 98.74 | 97.21 | 98.50 | 1,127,733 | -0.46(-0.47%) |
Dec 08, 2014 | 98.70 | 99.64 | 98.45 | 98.96 | 1,189,519 | +0.16(+0.16%) |
Dec 05, 2014 | 97.62 | 99.07 | 97.49 | 98.80 | 1,230,282 | +1.43(+1.47%) |
Dec 04, 2014 | 98.13 | 98.24 | 96.67 | 97.37 | 1,254,816 | -0.79(-0.81%) |
Dec 03, 2014 | 97.98 | 98.65 | 97.62 | 98.16 | 1,280,174 | +0.61(+0.63%) |
Dec 02, 2014 | 97.12 | 98.12 | 96.69 | 97.55 | 1,582,852 | +0.77(+0.80%) |
Dec 01, 2014 | 96.84 | 97.52 | 96.12 | 96.77 | 1,458,385 | -0.31(-0.32%) |
Nov 28, 2014 | 96.65 | 97.75 | 96.65 | 97.08 | 994,401 | +0.83(+0.86%) |
Nov 26, 2014 | 96.41 | 96.25 | 96.25 | 96.25 | 1,108,228 | +0.10(+0.11%) |
Nov 25, 2014 | 96.71 | 96.82 | 95.42 | 96.15 | 1,520,084 | -0.47(-0.49%) |
Nov 24, 2014 | 96.82 | 97.08 | 96.18 | 96.62 | 1,948,422 | +0.21(+0.22%) |
Nov 21, 2014 | 97.45 | 97.49 | 96.25 | 96.41 | 1,660,091 | -0.03(-0.03%) |
Nov 20, 2014 | 96.58 | 96.90 | 96.13 | 96.44 | 1,453,991 | -0.40(-0.41%) |
Nov 19, 2014 | 98.11 | 98.11 | 96.59 | 96.84 | 1,504,077 | -1.25(-1.27%) |
Nov 18, 2014 | 97.16 | 98.65 | 97.16 | 98.08 | 1,674,175 | +0.95(+0.98%) |
Nov 17, 2014 | 96.16 | 97.40 | 96.14 | 97.13 | 1,556,184 | +0.98(+1.02%) |
Nov 14, 2014 | 96.95 | 97.16 | 95.73 | 96.15 | 1,808,662 | -0.76(-0.79%) |
Nov 13, 2014 | 96.32 | 97.66 | 96.13 | 96.91 | 2,236,273 | +0.57(+0.59%) |
Nov 12, 2014 | 95.87 | 96.60 | 95.64 | 96.35 | 1,567,845 | -0.02(-0.02%) |
Nov 11, 2014 | 95.79 | 96.88 | 95.74 | 96.37 | 2,039,418 | +0.80(+0.84%) |
Nov 10, 2014 | 93.39 | 95.99 | 93.35 | 95.57 | 2,054,546 | +2.16(+2.31%) |
Nov 07, 2014 | 94.90 | 95.50 | 92.58 | 93.40 | 2,739,427 | -2.22(-2.32%) |
Nov 06, 2014 | 94.62 | 96.15 | 94.27 | 95.62 | 2,134,821 | +1.26(+1.34%) |
Nov 05, 2014 | 96.40 | 96.40 | 94.15 | 94.36 | 2,479,712 | -0.96(-1.01%) |
Nov 04, 2014 | 93.89 | 95.56 | 93.87 | 95.32 | 3,545,414 | +1.22(+1.29%) |
Nov 03, 2014 | 94.02 | 94.96 | 93.77 | 94.10 | 1,758,704 | +0.15(+0.16%) |
Oct 31, 2014 | 93.09 | 94.12 | 92.07 | 93.95 | 2,752,995 | +2.33(+2.54%) |
Oct 30, 2014 | 89.17 | 92.06 | 89.17 | 91.62 | 3,232,121 | +2.93(+3.30%) |
Oct 29, 2014 | 87.66 | 88.83 | 87.46 | 88.70 | 3,151,992 | +1.34(+1.53%) |
Oct 28, 2014 | 86.32 | 87.36 | 85.44 | 87.36 | 1,624,002 | -0.07(-0.08%) |
Oct 27, 2014 | 87.61 | 87.59 | 87.15 | 87.42 | 755,933 | -0.17(-0.19%) |
Oct 24, 2014 | 87.22 | 87.62 | 86.38 | 87.59 | 801,803 | +0.53(+0.61%) |
Oct 23, 2014 | 87.31 | 87.86 | 86.84 | 87.06 | 926,789 | +0.77(+0.90%) |
Oct 22, 2014 | 87.70 | 87.83 | 86.25 | 86.29 | 1,839,549 | -1.19(-1.36%) |
Oct 21, 2014 | 86.27 | 87.64 | 86.20 | 87.48 | 1,328,571 | +1.99(+2.33%) |
Oct 20, 2014 | 84.26 | 85.58 | 84.16 | 85.49 | 1,044,983 | +1.47(+1.75%) |
Oct 17, 2014 | 83.84 | 85.27 | 83.34 | 84.02 | 1,792,364 | +0.95(+1.15%) |
Oct 16, 2014 | 83.09 | 84.87 | 82.89 | 83.06 | 2,748,579 | -0.66(-0.79%) |
Oct 15, 2014 | 81.62 | 84.07 | 80.91 | 83.72 | 3,315,445 | +0.96(+1.16%) |
Oct 14, 2014 | 83.96 | 84.04 | 81.81 | 82.76 | 4,096,866 | -1.86(-2.20%) |
Oct 13, 2014 | 85.24 | 86.03 | 84.50 | 84.62 | 1,689,661 | -0.86(-1.00%) |
Oct 10, 2014 | 85.11 | 86.88 | 85.11 | 85.48 | 1,601,088 | +0.58(+0.68%) |
Oct 09, 2014 | 86.26 | 86.68 | 84.71 | 84.90 | 1,267,767 | -1.36(-1.58%) |
Oct 08, 2014 | 84.31 | 86.31 | 84.16 | 86.26 | 1,498,143 | +2.18(+2.59%) |
Oct 07, 2014 | 84.03 | 85.71 | 83.77 | 84.08 | 2,775,661 | -0.08(-0.09%) |
Oct 06, 2014 | 85.84 | 86.24 | 83.75 | 84.16 | 1,508,096 | -1.32(-1.55%) |
Oct 03, 2014 | 84.47 | 85.81 | 84.00 | 85.48 | 2,797,658 | +1.76(+2.11%) |
Oct 02, 2014 | 84.34 | 84.62 | 82.81 | 83.71 | 1,637,378 | -0.68(-0.80%) |