Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 95.67 | 94.56 | 94.56 | 94.56 | 3,727,400 | -1.40(-1.46%) |
Dec 30, 2014 | 96.21 | 96.78 | 95.92 | 95.96 | 2,134,434 | -0.77(-0.80%) |
Dec 29, 2014 | 96.62 | 97.10 | 96.02 | 96.73 | 2,453,829 | -0.32(-0.33%) |
Dec 26, 2014 | 97.12 | 97.57 | 96.97 | 97.05 | 1,492,689 | -0.04(-0.04%) |
Dec 24, 2014 | 97.50 | 97.09 | 97.09 | 97.09 | 1,604,100 | -0.27(-0.28%) |
Dec 23, 2014 | 97.24 | 97.50 | 96.86 | 97.36 | 3,072,368 | +0.74(+0.77%) |
Dec 22, 2014 | 95.79 | 96.66 | 95.47 | 96.62 | 3,622,999 | +1.18(+1.24%) |
Dec 19, 2014 | 95.30 | 96.20 | 95.21 | 95.44 | 7,678,724 | +0.08(+0.08%) |
Dec 18, 2014 | 94.71 | 95.41 | 93.74 | 95.36 | 8,109,642 | +1.64(+1.75%) |
Dec 17, 2014 | 92.79 | 94.10 | 92.43 | 93.72 | 6,192,905 | +1.13(+1.22%) |
Dec 16, 2014 | 93.54 | 94.97 | 92.53 | 92.59 | 6,961,275 | -1.55(-1.65%) |
Dec 15, 2014 | 95.13 | 95.72 | 93.86 | 94.14 | 4,555,217 | -0.60(-0.63%) |
Dec 12, 2014 | 95.66 | 96.77 | 94.71 | 94.74 | 3,938,216 | -1.55(-1.61%) |
Dec 11, 2014 | 96.30 | 97.00 | 96.01 | 96.29 | 4,762,441 | +0.11(+0.11%) |
Dec 10, 2014 | 97.23 | 97.60 | 96.07 | 96.18 | 3,972,292 | -0.95(-0.98%) |
Dec 09, 2014 | 97.22 | 97.75 | 96.21 | 97.13 | 3,408,873 | -0.65(-0.66%) |
Dec 08, 2014 | 97.87 | 98.11 | 97.50 | 97.78 | 4,233,717 | +0.02(+0.02%) |
Dec 05, 2014 | 97.62 | 97.93 | 97.20 | 97.76 | 5,308,199 | +0.01(+0.01%) |
Dec 04, 2014 | 98.04 | 98.28 | 97.40 | 97.75 | 4,590,476 | -0.57(-0.58%) |
Dec 03, 2014 | 99.70 | 99.70 | 98.18 | 98.32 | 4,943,770 | -2.07(-2.06%) |
Dec 02, 2014 | 99.98 | 100.57 | 99.61 | 100.39 | 3,888,040 | +0.72(+0.72%) |
Dec 01, 2014 | 98.56 | 100.14 | 98.49 | 99.67 | 3,653,020 | -0.43(-0.43%) |
Nov 28, 2014 | 99.72 | 100.70 | 99.52 | 100.10 | 2,504,268 | +0.75(+0.75%) |
Nov 26, 2014 | 99.25 | 99.35 | 99.35 | 99.35 | 2,685,600 | +0.42(+0.42%) |
Nov 25, 2014 | 98.51 | 99.19 | 98.50 | 98.93 | 3,637,286 | +0.25(+0.25%) |
Nov 24, 2014 | 98.88 | 99.25 | 98.49 | 98.68 | 3,540,688 | -0.21(-0.21%) |
Nov 21, 2014 | 99.03 | 99.13 | 98.24 | 98.89 | 5,259,803 | +0.83(+0.85%) |
Nov 20, 2014 | 98.01 | 98.62 | 97.86 | 98.06 | 3,727,138 | -0.35(-0.36%) |
Nov 19, 2014 | 97.94 | 98.44 | 97.75 | 98.41 | 3,396,799 | +0.47(+0.48%) |
Nov 18, 2014 | 98.42 | 98.50 | 97.86 | 97.94 | 3,908,644 | -0.48(-0.49%) |
Nov 17, 2014 | 96.85 | 98.55 | 96.85 | 98.42 | 3,745,177 | +0.70(+0.72%) |
Nov 14, 2014 | 98.49 | 98.55 | 97.36 | 97.72 | 4,335,384 | -0.82(-0.83%) |
Nov 13, 2014 | 96.53 | 98.96 | 96.53 | 98.54 | 6,257,728 | +1.38(+1.42%) |
Nov 12, 2014 | 96.70 | 97.39 | 96.22 | 97.16 | 3,247,530 | +0.46(+0.48%) |
Nov 11, 2014 | 96.96 | 97.38 | 96.64 | 96.70 | 3,263,623 | -0.27(-0.28%) |
Nov 10, 2014 | 96.40 | 96.98 | 96.16 | 96.97 | 3,345,479 | +0.17(+0.18%) |
Nov 07, 2014 | 96.81 | 96.81 | 95.50 | 96.80 | 5,273,399 | -0.01(-0.01%) |
Nov 06, 2014 | 96.96 | 97.20 | 96.51 | 96.81 | 4,198,532 | -0.08(-0.08%) |
Nov 05, 2014 | 97.52 | 97.86 | 96.37 | 96.89 | 3,804,096 | +0.16(+0.17%) |
Nov 04, 2014 | 96.14 | 96.84 | 95.99 | 96.73 | 3,944,484 | +0.90(+0.94%) |
Nov 03, 2014 | 95.94 | 96.43 | 95.61 | 95.83 | 4,330,366 | -0.34(-0.35%) |
Oct 31, 2014 | 96.41 | 96.74 | 95.58 | 96.17 | 5,259,362 | +0.52(+0.54%) |
Oct 30, 2014 | 94.45 | 96.10 | 94.15 | 95.65 | 3,567,175 | +0.96(+1.01%) |
Oct 29, 2014 | 95.50 | 95.50 | 94.07 | 94.69 | 3,274,336 | -0.57(-0.60%) |
Oct 28, 2014 | 94.69 | 95.26 | 94.30 | 95.26 | 3,372,697 | +0.64(+0.68%) |
Oct 27, 2014 | 94.48 | 94.60 | 94.60 | 94.62 | 3,135,454 | +0.02(+0.02%) |
Oct 24, 2014 | 93.76 | 94.79 | 93.55 | 94.60 | 4,005,843 | +0.84(+0.90%) |
Oct 23, 2014 | 94.94 | 95.32 | 93.50 | 93.76 | 5,804,955 | -0.70(-0.74%) |
Oct 22, 2014 | 93.85 | 95.02 | 93.64 | 94.46 | 5,148,215 | +0.73(+0.78%) |
Oct 21, 2014 | 93.26 | 93.96 | 92.17 | 93.73 | 6,982,230 | +0.18(+0.19%) |
Oct 20, 2014 | 91.66 | 93.72 | 91.59 | 93.55 | 6,888,587 | +2.04(+2.23%) |
Oct 17, 2014 | 91.09 | 92.00 | 90.55 | 91.51 | 6,260,164 | +0.72(+0.79%) |
Oct 16, 2014 | 90.27 | 91.03 | 89.82 | 90.79 | 7,227,223 | -0.98(-1.07%) |
Oct 15, 2014 | 91.84 | 92.56 | 90.76 | 91.77 | 8,584,059 | -1.24(-1.33%) |
Oct 14, 2014 | 94.46 | 94.52 | 92.59 | 93.01 | 5,869,007 | -0.93(-0.99%) |
Oct 13, 2014 | 94.71 | 95.45 | 93.83 | 93.94 | 5,194,507 | -0.71(-0.75%) |
Oct 10, 2014 | 93.66 | 95.90 | 93.66 | 94.65 | 8,354,627 | +1.08(+1.15%) |
Oct 09, 2014 | 95.35 | 96.22 | 93.56 | 93.57 | 9,094,388 | -0.37(-0.39%) |
Oct 08, 2014 | 92.95 | 93.94 | 92.76 | 93.94 | 5,715,760 | +0.84(+0.90%) |
Oct 07, 2014 | 93.29 | 93.54 | 92.90 | 93.10 | 6,799,862 | -0.27(-0.29%) |
Oct 06, 2014 | 93.50 | 93.65 | 92.78 | 93.37 | 3,733,095 | -0.13(-0.14%) |
Oct 03, 2014 | 93.01 | 93.53 | 92.65 | 93.50 | 4,084,603 | +0.92(+0.99%) |
Oct 02, 2014 | 92.81 | 92.92 | 92.33 | 92.58 | 3,513,750 | -0.07(-0.08%) |