Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 100.25 | 103.25 | 103.25 | 103.25 | 112,272 | +3.00(+2.99%) |
Dec 30, 2014 | 99.25 | 101.75 | 99.00 | 100.25 | 97,054 | +1.00(+1.01%) |
Dec 29, 2014 | 100.50 | 102.50 | 99.00 | 99.25 | 105,014 | -1.25(-1.24%) |
Dec 26, 2014 | 100.50 | 101.75 | 99.75 | 100.50 | 49,500 | +0.00(+0.00%) |
Dec 24, 2014 | 100.50 | 100.50 | 100.50 | 100.50 | 33,224 | +0.00(+0.00%) |
Dec 23, 2014 | 102.50 | 104.75 | 100.50 | 100.50 | 61,920 | -2.25(-2.19%) |
Dec 22, 2014 | 103.00 | 105.25 | 101.25 | 102.75 | 73,097 | +0.00(+0.00%) |
Dec 19, 2014 | 100.50 | 103.50 | 99.50 | 102.75 | 143,030 | +1.75(+1.73%) |
Dec 18, 2014 | 99.50 | 102.00 | 97.75 | 101.00 | 121,976 | +3.25(+3.32%) |
Dec 17, 2014 | 95.00 | 99.25 | 94.00 | 97.75 | 139,835 | +3.25(+3.44%) |
Dec 16, 2014 | 98.75 | 99.25 | 94.00 | 94.50 | 154,351 | -6.00(-5.97%) |
Dec 15, 2014 | 107.50 | 107.75 | 99.50 | 100.50 | 159,102 | -7.25(-6.73%) |
Dec 12, 2014 | 102.75 | 107.88 | 100.75 | 107.75 | 166,044 | +0.50(+0.47%) |
Dec 11, 2014 | 104.00 | 107.50 | 103.00 | 107.25 | 143,926 | +4.50(+4.38%) |
Dec 10, 2014 | 101.25 | 107.00 | 100.00 | 102.75 | 262,889 | +5.25(+5.38%) |
Dec 09, 2014 | 96.50 | 98.50 | 94.25 | 97.50 | 159,650 | +0.00(+0.00%) |
Dec 08, 2014 | 102.25 | 102.25 | 96.75 | 97.50 | 113,831 | -4.50(-4.41%) |
Dec 05, 2014 | 99.00 | 102.50 | 99.00 | 102.00 | 57,881 | +2.25(+2.26%) |
Dec 04, 2014 | 101.75 | 102.50 | 98.38 | 99.75 | 88,892 | -2.25(-2.21%) |
Dec 03, 2014 | 103.50 | 105.00 | 101.75 | 102.00 | 48,287 | -1.25(-1.21%) |
Dec 02, 2014 | 103.50 | 105.00 | 102.50 | 103.25 | 62,672 | +0.50(+0.49%) |
Dec 01, 2014 | 106.25 | 106.50 | 102.50 | 102.75 | 88,807 | -4.75(-4.42%) |
Nov 28, 2014 | 109.50 | 109.50 | 107.50 | 107.50 | 42,550 | -2.00(-1.83%) |
Nov 26, 2014 | 108.00 | 109.50 | 109.50 | 109.50 | 41,292 | +1.75(+1.62%) |
Nov 25, 2014 | 108.00 | 110.50 | 107.75 | 107.75 | 83,454 | -0.25(-0.23%) |
Nov 24, 2014 | 106.75 | 108.00 | 106.50 | 108.00 | 44,946 | +1.50(+1.41%) |
Nov 21, 2014 | 108.50 | 108.75 | 106.00 | 106.50 | 85,467 | +0.00(+0.00%) |
Nov 20, 2014 | 103.25 | 107.75 | 102.25 | 106.50 | 111,781 | +3.25(+3.15%) |
Nov 19, 2014 | 102.75 | 105.00 | 101.75 | 103.25 | 76,843 | +0.50(+0.49%) |
Nov 18, 2014 | 103.75 | 106.00 | 102.75 | 102.75 | 62,412 | -1.00(-0.96%) |
Nov 17, 2014 | 104.00 | 105.50 | 103.25 | 103.75 | 57,701 | -0.50(-0.48%) |
Nov 14, 2014 | 103.50 | 105.25 | 103.00 | 104.25 | 48,924 | +0.50(+0.48%) |
Nov 13, 2014 | 104.25 | 106.25 | 102.75 | 103.75 | 72,770 | +0.00(+0.00%) |
Nov 12, 2014 | 105.50 | 107.00 | 103.00 | 103.75 | 138,685 | -1.75(-1.66%) |
Nov 11, 2014 | 99.25 | 106.50 | 98.50 | 105.50 | 199,943 | +6.75(+6.84%) |
Nov 10, 2014 | 95.75 | 102.25 | 95.75 | 98.75 | 166,714 | +4.50(+4.77%) |
Nov 07, 2014 | 93.75 | 95.50 | 92.50 | 94.25 | 89,889 | +0.75(+0.80%) |
Nov 06, 2014 | 92.00 | 94.75 | 91.50 | 93.50 | 92,542 | +1.00(+1.08%) |
Nov 05, 2014 | 93.78 | 94.25 | 91.25 | 92.50 | 93,257 | -1.50(-1.60%) |
Nov 04, 2014 | 95.25 | 95.25 | 93.50 | 94.00 | 35,585 | -1.25(-1.31%) |
Nov 03, 2014 | 94.50 | 95.50 | 93.50 | 95.25 | 51,932 | +1.25(+1.33%) |
Oct 31, 2014 | 95.25 | 96.00 | 93.50 | 94.00 | 65,843 | -0.50(-0.53%) |
Oct 30, 2014 | 94.50 | 95.50 | 93.25 | 94.50 | 63,897 | -0.25(-0.26%) |
Oct 29, 2014 | 96.75 | 97.12 | 94.00 | 94.75 | 68,038 | -2.00(-2.07%) |
Oct 28, 2014 | 94.75 | 98.00 | 94.25 | 96.75 | 88,254 | +2.00(+2.11%) |
Oct 27, 2014 | 95.50 | 96.50 | 93.75 | 94.75 | 66,438 | -1.75(-1.81%) |
Oct 24, 2014 | 95.00 | 96.75 | 93.50 | 96.50 | 80,490 | +1.50(+1.58%) |
Oct 23, 2014 | 95.75 | 97.50 | 95.00 | 95.00 | 98,652 | +0.00(+0.00%) |
Oct 22, 2014 | 96.50 | 97.75 | 94.50 | 95.00 | 91,929 | -0.25(-0.26%) |
Oct 21, 2014 | 95.25 | 96.75 | 93.75 | 95.25 | 96,131 | +0.75(+0.79%) |
Oct 20, 2014 | 92.50 | 93.93 | 92.50 | 94.50 | 97,431 | +1.75(+1.89%) |
Oct 17, 2014 | 90.50 | 94.38 | 89.00 | 92.75 | 206,371 | +5.25(+6.00%) |
Oct 16, 2014 | 83.75 | 88.50 | 83.50 | 87.50 | 101,591 | +1.75(+2.04%) |
Oct 15, 2014 | 81.75 | 86.25 | 79.50 | 85.75 | 189,461 | +3.75(+4.57%) |
Oct 14, 2014 | 79.50 | 82.50 | 76.50 | 82.00 | 269,265 | +4.50(+5.81%) |
Oct 13, 2014 | 86.50 | 87.00 | 77.25 | 77.50 | 218,556 | -5.00(-6.06%) |
Oct 10, 2014 | 86.75 | 90.00 | 81.50 | 82.50 | 193,738 | -4.75(-5.44%) |
Oct 09, 2014 | 89.25 | 90.38 | 85.75 | 87.25 | 157,456 | -2.25(-2.51%) |
Oct 08, 2014 | 90.25 | 91.50 | 88.75 | 89.50 | 118,019 | -0.75(-0.83%) |
Oct 07, 2014 | 92.00 | 93.25 | 89.75 | 90.25 | 88,473 | -2.25(-2.43%) |
Oct 06, 2014 | 94.75 | 95.97 | 92.50 | 92.50 | 63,601 | -2.00(-2.12%) |
Oct 03, 2014 | 93.50 | 96.00 | 93.25 | 94.50 | 88,940 | +2.25(+2.44%) |
Oct 02, 2014 | 90.00 | 93.25 | 89.50 | 92.25 | 81,791 | +2.25(+2.50%) |