Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 93.45 | 91.40 | 91.40 | 91.40 | 1,559,348 | -1.65(-1.78%) |
Dec 30, 2014 | 93.00 | 93.70 | 92.42 | 93.05 | 774,890 | +0.19(+0.21%) |
Dec 29, 2014 | 93.22 | 93.43 | 92.26 | 92.86 | 992,110 | +0.43(+0.47%) |
Dec 26, 2014 | 92.34 | 92.94 | 92.31 | 92.43 | 773,316 | +0.08(+0.08%) |
Dec 24, 2014 | 93.30 | 92.35 | 92.35 | 92.35 | 527,666 | -0.75(-0.81%) |
Dec 23, 2014 | 92.81 | 93.28 | 92.49 | 93.11 | 1,167,407 | +0.35(+0.38%) |
Dec 22, 2014 | 91.58 | 92.81 | 91.35 | 92.76 | 1,087,834 | +1.41(+1.54%) |
Dec 19, 2014 | 92.09 | 92.12 | 90.63 | 91.35 | 2,038,578 | -0.27(-0.29%) |
Dec 18, 2014 | 90.85 | 91.63 | 90.28 | 91.62 | 1,256,824 | +1.44(+1.60%) |
Dec 17, 2014 | 88.29 | 90.30 | 88.01 | 90.18 | 1,144,013 | +2.17(+2.46%) |
Dec 16, 2014 | 88.11 | 89.31 | 87.69 | 88.01 | 1,469,328 | -0.08(-0.09%) |
Dec 15, 2014 | 89.56 | 89.68 | 87.92 | 88.08 | 1,802,977 | -1.18(-1.32%) |
Dec 12, 2014 | 89.75 | 90.35 | 89.23 | 89.26 | 1,005,625 | -0.77(-0.85%) |
Dec 11, 2014 | 91.21 | 91.25 | 89.89 | 90.02 | 1,490,011 | -0.83(-0.92%) |
Dec 10, 2014 | 90.69 | 91.19 | 90.29 | 90.86 | 1,188,183 | -0.12(-0.13%) |
Dec 09, 2014 | 89.49 | 91.34 | 89.49 | 90.97 | 1,244,993 | +0.92(+1.02%) |
Dec 08, 2014 | 89.93 | 90.75 | 89.74 | 90.06 | 1,295,397 | +0.29(+0.33%) |
Dec 05, 2014 | 89.55 | 89.81 | 88.35 | 89.77 | 1,130,781 | -0.09(-0.10%) |
Dec 04, 2014 | 89.67 | 90.04 | 89.10 | 89.85 | 1,276,923 | +0.30(+0.34%) |
Dec 03, 2014 | 89.67 | 89.79 | 89.05 | 89.55 | 1,743,799 | -0.28(-0.31%) |
Dec 02, 2014 | 88.75 | 89.99 | 88.23 | 89.83 | 1,182,909 | +1.03(+1.16%) |
Dec 01, 2014 | 88.46 | 89.31 | 88.26 | 88.80 | 1,393,139 | +0.23(+0.26%) |
Nov 28, 2014 | 88.53 | 89.60 | 88.03 | 88.57 | 709,031 | +0.29(+0.32%) |
Nov 26, 2014 | 87.95 | 88.28 | 88.28 | 88.28 | 1,204,631 | +0.46(+0.53%) |
Nov 25, 2014 | 87.62 | 88.20 | 87.32 | 87.82 | 1,389,494 | +0.12(+0.13%) |
Nov 24, 2014 | 88.02 | 88.12 | 87.39 | 87.70 | 1,034,902 | -0.01(-0.01%) |
Nov 21, 2014 | 87.27 | 87.72 | 86.95 | 87.71 | 2,437,542 | +0.94(+1.08%) |
Nov 20, 2014 | 86.82 | 87.37 | 86.39 | 86.77 | 1,238,309 | -0.61(-0.70%) |
Nov 19, 2014 | 87.06 | 88.02 | 86.81 | 87.39 | 1,532,365 | +0.10(+0.11%) |
Nov 18, 2014 | 86.55 | 87.38 | 86.26 | 87.29 | 1,243,008 | +0.92(+1.06%) |
Nov 17, 2014 | 86.48 | 86.93 | 86.25 | 86.38 | 1,056,441 | +0.06(+0.07%) |
Nov 14, 2014 | 87.20 | 87.53 | 86.11 | 86.32 | 913,811 | -1.02(-1.17%) |
Nov 13, 2014 | 86.64 | 87.41 | 86.34 | 87.34 | 1,240,389 | +0.71(+0.82%) |
Nov 12, 2014 | 87.65 | 87.65 | 86.40 | 86.63 | 1,135,781 | -0.57(-0.66%) |
Nov 11, 2014 | 87.77 | 87.80 | 86.80 | 87.20 | 941,661 | -0.44(-0.51%) |
Nov 10, 2014 | 87.22 | 87.73 | 87.04 | 87.65 | 1,057,235 | +0.32(+0.37%) |
Nov 07, 2014 | 87.28 | 87.66 | 86.60 | 87.33 | 2,073,785 | -0.07(-0.08%) |
Nov 06, 2014 | 88.09 | 88.40 | 87.23 | 87.39 | 1,717,938 | -0.64(-0.72%) |
Nov 05, 2014 | 88.26 | 88.55 | 87.46 | 88.03 | 1,176,775 | -0.12(-0.14%) |
Nov 04, 2014 | 88.00 | 88.36 | 87.43 | 88.15 | 1,381,596 | +0.23(+0.26%) |
Nov 03, 2014 | 86.81 | 87.92 | 86.50 | 87.92 | 2,173,034 | +1.33(+1.53%) |
Oct 31, 2014 | 86.08 | 86.71 | 85.69 | 86.60 | 1,696,466 | +0.81(+0.94%) |
Oct 30, 2014 | 84.81 | 85.81 | 84.63 | 85.79 | 1,258,189 | +0.57(+0.67%) |
Oct 29, 2014 | 85.15 | 85.79 | 83.95 | 85.22 | 1,933,408 | +1.11(+1.32%) |
Oct 28, 2014 | 83.93 | 84.12 | 83.29 | 84.12 | 1,155,597 | +0.15(+0.18%) |
Oct 27, 2014 | 83.35 | 83.25 | 83.25 | 83.96 | 1,232,298 | +0.72(+0.86%) |
Oct 24, 2014 | 83.30 | 83.66 | 82.89 | 83.25 | 1,105,580 | -0.03(-0.04%) |
Oct 23, 2014 | 83.49 | 83.82 | 82.97 | 83.28 | 1,548,473 | +0.09(+0.11%) |
Oct 22, 2014 | 83.55 | 83.90 | 83.09 | 83.19 | 1,159,481 | -0.23(-0.28%) |
Oct 21, 2014 | 82.86 | 83.46 | 82.28 | 83.43 | 1,214,697 | +0.81(+0.98%) |
Oct 20, 2014 | 81.77 | 82.63 | 81.55 | 82.61 | 869,995 | +0.93(+1.14%) |
Oct 17, 2014 | 81.23 | 81.85 | 80.64 | 81.68 | 1,708,858 | +0.77(+0.95%) |
Oct 16, 2014 | 80.97 | 81.55 | 80.43 | 80.92 | 1,813,732 | -0.71(-0.87%) |
Oct 15, 2014 | 82.16 | 82.69 | 80.69 | 81.63 | 2,112,327 | -0.81(-0.99%) |
Oct 14, 2014 | 81.76 | 83.56 | 81.51 | 82.44 | 1,386,899 | +0.94(+1.15%) |
Oct 13, 2014 | 81.32 | 82.52 | 81.32 | 81.51 | 1,082,402 | -0.03(-0.03%) |
Oct 10, 2014 | 81.40 | 82.47 | 81.33 | 81.53 | 1,197,852 | +0.38(+0.47%) |
Oct 09, 2014 | 80.96 | 81.88 | 80.69 | 81.15 | 1,776,872 | +0.13(+0.16%) |
Oct 08, 2014 | 78.97 | 81.04 | 78.77 | 81.02 | 2,045,321 | +2.38(+3.03%) |
Oct 07, 2014 | 79.18 | 79.74 | 78.61 | 78.64 | 1,341,713 | -0.85(-1.07%) |
Oct 06, 2014 | 79.62 | 80.05 | 79.18 | 79.49 | 913,849 | -0.06(-0.08%) |
Oct 03, 2014 | 79.48 | 79.81 | 78.98 | 79.55 | 1,285,370 | +0.31(+0.39%) |
Oct 02, 2014 | 79.09 | 79.64 | 78.87 | 79.24 | 1,214,138 | +0.01(+0.01%) |