Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 102.64 | 100.10 | 100.10 | 100.10 | 1,387,770 | -2.07(-2.03%) |
Dec 30, 2014 | 103.24 | 103.79 | 101.61 | 102.17 | 1,049,422 | -1.54(-1.48%) |
Dec 29, 2014 | 103.91 | 104.43 | 103.27 | 103.71 | 750,577 | -0.33(-0.32%) |
Dec 26, 2014 | 103.03 | 104.80 | 103.03 | 104.05 | 863,591 | +1.17(+1.14%) |
Dec 24, 2014 | 102.77 | 102.88 | 102.88 | 102.88 | 679,822 | +0.16(+0.15%) |
Dec 23, 2014 | 100.81 | 103.47 | 100.67 | 102.72 | 1,363,133 | +2.27(+2.26%) |
Dec 22, 2014 | 99.77 | 101.01 | 99.12 | 100.45 | 1,384,987 | +1.02(+1.03%) |
Dec 19, 2014 | 99.15 | 99.95 | 97.80 | 99.43 | 3,132,319 | +0.56(+0.57%) |
Dec 18, 2014 | 99.52 | 101.28 | 97.31 | 98.87 | 2,751,549 | +1.54(+1.58%) |
Dec 17, 2014 | 97.88 | 98.36 | 95.18 | 97.33 | 4,897,052 | -0.51(-0.52%) |
Dec 16, 2014 | 96.88 | 102.40 | 96.42 | 97.84 | 3,515,064 | +0.25(+0.25%) |
Dec 15, 2014 | 99.12 | 100.72 | 96.96 | 97.60 | 2,612,107 | -0.22(-0.22%) |
Dec 12, 2014 | 103.06 | 103.06 | 97.72 | 97.81 | 3,430,174 | -6.72(-6.43%) |
Dec 11, 2014 | 106.36 | 108.28 | 104.26 | 104.54 | 1,877,969 | -1.65(-1.55%) |
Dec 10, 2014 | 107.30 | 109.09 | 105.58 | 106.19 | 2,086,666 | -1.08(-1.01%) |
Dec 09, 2014 | 106.87 | 107.33 | 104.38 | 107.26 | 2,443,249 | -1.50(-1.38%) |
Dec 08, 2014 | 111.86 | 112.09 | 107.30 | 108.77 | 1,522,284 | -3.63(-3.23%) |
Dec 05, 2014 | 113.02 | 114.11 | 110.85 | 112.40 | 1,493,756 | +1.17(+1.05%) |
Dec 04, 2014 | 110.12 | 111.41 | 108.65 | 111.23 | 1,568,790 | +0.82(+0.75%) |
Dec 03, 2014 | 107.52 | 111.09 | 106.87 | 110.41 | 1,837,738 | +3.70(+3.47%) |
Dec 02, 2014 | 105.18 | 107.30 | 105.07 | 106.70 | 2,035,449 | +2.33(+2.23%) |
Dec 01, 2014 | 109.73 | 110.15 | 101.91 | 104.38 | 3,839,839 | -6.81(-6.13%) |
Nov 28, 2014 | 116.28 | 116.28 | 109.25 | 111.19 | 1,584,103 | -5.29(-4.54%) |
Nov 26, 2014 | 116.39 | 116.48 | 116.48 | 116.48 | 989,110 | -0.31(-0.27%) |
Nov 25, 2014 | 113.57 | 116.89 | 113.57 | 116.79 | 1,812,481 | +3.22(+2.83%) |
Nov 24, 2014 | 112.85 | 114.35 | 111.62 | 113.57 | 1,183,380 | +1.01(+0.90%) |
Nov 21, 2014 | 113.66 | 114.63 | 112.19 | 112.56 | 1,185,364 | +0.19(+0.17%) |
Nov 20, 2014 | 111.50 | 112.69 | 110.79 | 112.38 | 765,002 | +0.22(+0.19%) |
Nov 19, 2014 | 111.64 | 112.36 | 110.39 | 112.16 | 912,927 | +0.13(+0.11%) |
Nov 18, 2014 | 111.05 | 112.45 | 110.46 | 112.03 | 894,045 | +1.14(+1.03%) |
Nov 17, 2014 | 112.18 | 112.53 | 110.19 | 110.89 | 1,226,843 | -2.12(-1.88%) |
Nov 14, 2014 | 111.19 | 113.10 | 110.97 | 113.02 | 1,134,571 | +1.59(+1.43%) |
Nov 13, 2014 | 111.90 | 112.56 | 110.51 | 111.42 | 1,186,615 | -0.86(-0.77%) |
Nov 12, 2014 | 111.20 | 112.93 | 110.83 | 112.29 | 1,018,944 | +0.44(+0.40%) |
Nov 11, 2014 | 111.87 | 113.07 | 110.56 | 111.85 | 993,616 | +0.27(+0.25%) |
Nov 10, 2014 | 111.58 | 112.79 | 111.19 | 111.57 | 975,603 | +0.30(+0.27%) |
Nov 07, 2014 | 111.44 | 112.80 | 110.74 | 111.27 | 1,383,934 | -0.36(-0.33%) |
Nov 06, 2014 | 109.33 | 111.89 | 109.03 | 111.63 | 1,395,833 | +2.54(+2.33%) |
Nov 05, 2014 | 108.81 | 110.39 | 108.35 | 109.09 | 1,301,080 | +1.54(+1.43%) |
Nov 04, 2014 | 108.96 | 109.21 | 105.62 | 107.55 | 1,629,272 | -2.17(-1.98%) |
Nov 03, 2014 | 107.86 | 111.48 | 107.84 | 109.72 | 1,694,696 | +1.72(+1.59%) |
Oct 31, 2014 | 105.99 | 108.32 | 105.51 | 108.00 | 1,804,653 | +3.87(+3.71%) |
Oct 30, 2014 | 104.68 | 105.62 | 103.24 | 104.13 | 1,398,197 | -1.02(-0.97%) |
Oct 29, 2014 | 106.74 | 107.93 | 104.08 | 105.16 | 1,522,363 | -1.55(-1.45%) |
Oct 28, 2014 | 104.68 | 106.67 | 104.42 | 106.70 | 1,462,837 | +2.53(+2.43%) |
Oct 27, 2014 | 105.32 | 105.94 | 105.94 | 104.17 | 1,448,005 | -1.77(-1.67%) |
Oct 24, 2014 | 105.67 | 105.97 | 104.06 | 105.94 | 1,046,609 | +0.54(+0.51%) |
Oct 23, 2014 | 105.01 | 106.52 | 104.78 | 105.40 | 1,852,732 | +2.46(+2.39%) |
Oct 22, 2014 | 106.99 | 107.11 | 102.79 | 102.94 | 2,069,505 | -3.68(-3.45%) |
Oct 21, 2014 | 103.08 | 107.18 | 102.89 | 106.62 | 2,765,087 | +4.55(+4.46%) |
Oct 20, 2014 | 100.58 | 102.31 | 100.28 | 102.06 | 2,771,614 | +0.73(+0.72%) |
Oct 17, 2014 | 101.45 | 104.51 | 98.62 | 101.34 | 3,554,377 | +3.56(+3.64%) |
Oct 16, 2014 | 91.80 | 99.01 | 87.76 | 97.78 | 6,646,518 | +6.09(+6.65%) |
Oct 15, 2014 | 89.56 | 92.32 | 86.69 | 91.68 | 3,168,503 | +0.96(+1.06%) |
Oct 14, 2014 | 89.32 | 92.83 | 89.17 | 90.72 | 2,963,573 | +2.11(+2.38%) |
Oct 13, 2014 | 92.16 | 93.20 | 88.42 | 88.61 | 2,849,173 | -3.38(-3.67%) |
Oct 10, 2014 | 95.96 | 96.03 | 91.72 | 91.99 | 3,339,816 | -4.09(-4.26%) |
Oct 09, 2014 | 100.58 | 101.33 | 95.94 | 96.08 | 2,761,139 | -5.11(-5.05%) |
Oct 08, 2014 | 97.54 | 101.32 | 95.06 | 101.19 | 3,594,741 | +3.78(+3.88%) |
Oct 07, 2014 | 102.19 | 102.19 | 97.32 | 97.41 | 4,314,608 | -7.64(-7.28%) |
Oct 06, 2014 | 107.57 | 107.81 | 104.58 | 105.06 | 1,512,145 | -2.06(-1.92%) |
Oct 03, 2014 | 104.14 | 109.03 | 104.09 | 107.12 | 2,762,167 | +3.64(+3.52%) |
Oct 02, 2014 | 102.40 | 103.99 | 99.61 | 103.48 | 2,515,067 | +1.00(+0.98%) |