Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 97.70 | 98.39 | 98.39 | 98.39 | 256,178 | +0.68(+0.70%) |
Dec 30, 2014 | 98.06 | 98.22 | 96.79 | 97.71 | 249,353 | -2.01(-2.02%) |
Dec 29, 2014 | 100.50 | 101.19 | 99.72 | 99.72 | 210,025 | -1.26(-1.24%) |
Dec 26, 2014 | 101.63 | 102.19 | 100.72 | 100.98 | 281,073 | +2.63(+2.67%) |
Dec 24, 2014 | 99.16 | 98.35 | 98.35 | 98.35 | 81,630 | -0.95(-0.96%) |
Dec 23, 2014 | 98.05 | 99.73 | 97.50 | 99.30 | 310,282 | +1.66(+1.70%) |
Dec 22, 2014 | 99.57 | 100.10 | 97.37 | 97.64 | 338,593 | -1.11(-1.13%) |
Dec 19, 2014 | 95.89 | 99.39 | 95.36 | 98.75 | 589,061 | +3.53(+3.71%) |
Dec 18, 2014 | 96.25 | 96.60 | 93.78 | 95.22 | 330,500 | -0.37(-0.39%) |
Dec 17, 2014 | 92.56 | 97.21 | 92.56 | 95.59 | 554,638 | +3.39(+3.67%) |
Dec 16, 2014 | 90.88 | 94.41 | 90.20 | 92.21 | 365,004 | +0.17(+0.18%) |
Dec 15, 2014 | 94.37 | 95.32 | 91.53 | 92.04 | 414,382 | -0.19(-0.20%) |
Dec 12, 2014 | 93.33 | 93.66 | 91.61 | 92.23 | 303,188 | -0.86(-0.93%) |
Dec 11, 2014 | 93.84 | 94.87 | 92.94 | 93.09 | 237,892 | -0.37(-0.40%) |
Dec 10, 2014 | 95.64 | 95.64 | 92.87 | 93.46 | 280,511 | -1.75(-1.84%) |
Dec 09, 2014 | 94.79 | 95.74 | 93.92 | 95.22 | 381,414 | -1.63(-1.68%) |
Dec 08, 2014 | 98.63 | 98.91 | 96.73 | 96.84 | 571,034 | -3.35(-3.34%) |
Dec 05, 2014 | 100.90 | 101.13 | 99.85 | 100.19 | 248,004 | -1.61(-1.58%) |
Dec 04, 2014 | 102.57 | 102.80 | 100.90 | 101.80 | 371,539 | +2.00(+2.00%) |
Dec 03, 2014 | 98.33 | 101.11 | 98.33 | 99.81 | 483,827 | -1.58(-1.56%) |
Dec 02, 2014 | 102.21 | 103.10 | 101.05 | 101.39 | 636,566 | -1.02(-0.99%) |
Dec 01, 2014 | 101.71 | 102.58 | 101.22 | 102.41 | 425,754 | -2.15(-2.06%) |
Nov 28, 2014 | 107.26 | 107.30 | 103.55 | 104.56 | 408,113 | -7.86(-6.99%) |
Nov 26, 2014 | 112.96 | 112.42 | 112.42 | 112.42 | 387,640 | +1.05(+0.95%) |
Nov 25, 2014 | 114.44 | 114.45 | 110.46 | 111.36 | 473,694 | -1.75(-1.55%) |
Nov 24, 2014 | 114.48 | 114.63 | 113.00 | 113.11 | 232,100 | -1.35(-1.18%) |
Nov 21, 2014 | 114.09 | 114.81 | 112.96 | 114.47 | 393,134 | +6.09(+5.62%) |
Nov 20, 2014 | 107.44 | 108.62 | 107.42 | 108.38 | 149,563 | +1.80(+1.68%) |
Nov 19, 2014 | 106.42 | 107.30 | 105.92 | 106.58 | 242,671 | -0.46(-0.43%) |
Nov 18, 2014 | 107.01 | 107.36 | 106.37 | 107.04 | 322,797 | -2.18(-2.00%) |
Nov 17, 2014 | 110.64 | 111.02 | 108.24 | 109.22 | 258,029 | -1.69(-1.52%) |
Nov 14, 2014 | 110.05 | 110.96 | 109.42 | 110.91 | 267,945 | +2.22(+2.04%) |
Nov 13, 2014 | 109.92 | 109.92 | 107.81 | 108.69 | 280,889 | -1.23(-1.12%) |
Nov 12, 2014 | 111.63 | 111.63 | 109.63 | 109.92 | 181,089 | -0.84(-0.76%) |
Nov 11, 2014 | 111.02 | 111.31 | 110.06 | 110.76 | 184,431 | -0.07(-0.06%) |
Nov 10, 2014 | 112.19 | 112.98 | 110.49 | 110.83 | 320,410 | -0.78(-0.70%) |
Nov 07, 2014 | 110.93 | 111.93 | 110.70 | 111.60 | 324,996 | +0.64(+0.58%) |
Nov 06, 2014 | 111.23 | 111.23 | 109.88 | 110.97 | 227,190 | -0.38(-0.34%) |
Nov 05, 2014 | 109.48 | 111.96 | 109.48 | 111.34 | 483,670 | -0.80(-0.71%) |
Nov 04, 2014 | 111.94 | 112.31 | 111.15 | 112.14 | 297,315 | +0.25(+0.23%) |
Nov 03, 2014 | 114.04 | 114.31 | 111.69 | 111.89 | 380,451 | -1.71(-1.50%) |
Oct 31, 2014 | 113.07 | 113.83 | 112.49 | 113.59 | 283,428 | +1.88(+1.68%) |
Oct 30, 2014 | 112.15 | 112.60 | 111.31 | 111.71 | 345,173 | -1.29(-1.14%) |
Oct 29, 2014 | 117.03 | 117.46 | 111.92 | 113.00 | 679,623 | -4.99(-4.23%) |
Oct 28, 2014 | 116.00 | 118.20 | 115.51 | 117.99 | 273,382 | +3.21(+2.80%) |
Oct 27, 2014 | 115.21 | 116.75 | 116.75 | 114.78 | 357,828 | -1.97(-1.69%) |
Oct 24, 2014 | 117.17 | 117.71 | 116.36 | 116.75 | 186,613 | -0.25(-0.21%) |
Oct 23, 2014 | 117.20 | 117.57 | 116.46 | 116.99 | 226,805 | +0.26(+0.22%) |
Oct 22, 2014 | 118.04 | 118.93 | 116.53 | 116.73 | 282,915 | -1.52(-1.28%) |
Oct 21, 2014 | 117.28 | 118.67 | 117.08 | 118.25 | 316,725 | +0.90(+0.77%) |
Oct 20, 2014 | 116.83 | 118.05 | 116.82 | 117.35 | 294,814 | -0.36(-0.31%) |
Oct 17, 2014 | 117.07 | 118.40 | 116.55 | 117.71 | 406,990 | +4.56(+4.03%) |
Oct 16, 2014 | 111.65 | 114.20 | 110.97 | 113.15 | 475,310 | -1.80(-1.57%) |
Oct 15, 2014 | 114.90 | 115.19 | 112.24 | 114.95 | 357,771 | -1.79(-1.54%) |
Oct 14, 2014 | 117.27 | 118.89 | 116.41 | 116.75 | 429,692 | -3.33(-2.78%) |
Oct 13, 2014 | 120.64 | 122.18 | 120.06 | 120.08 | 288,745 | +0.81(+0.68%) |
Oct 10, 2014 | 120.57 | 121.32 | 119.28 | 119.28 | 380,512 | -4.76(-3.84%) |
Oct 09, 2014 | 125.93 | 125.93 | 123.86 | 124.03 | 205,560 | -2.24(-1.77%) |
Oct 08, 2014 | 125.01 | 126.58 | 123.47 | 126.27 | 245,291 | +1.95(+1.57%) |
Oct 07, 2014 | 126.12 | 126.19 | 124.32 | 124.32 | 165,285 | -0.19(-0.15%) |
Oct 06, 2014 | 124.83 | 125.14 | 123.98 | 124.51 | 149,925 | +2.64(+2.17%) |
Oct 03, 2014 | 122.43 | 122.78 | 121.17 | 121.87 | 162,274 | -0.41(-0.33%) |
Oct 02, 2014 | 122.89 | 123.02 | 120.10 | 122.28 | 176,745 | -0.51(-0.41%) |