Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 98.59 | 97.11 | 97.11 | 97.11 | 743,102 | -1.36(-1.38%) |
Dec 30, 2014 | 98.03 | 98.92 | 97.93 | 98.47 | 638,708 | +0.22(+0.22%) |
Dec 29, 2014 | 97.78 | 98.46 | 97.30 | 98.25 | 819,742 | +0.11(+0.12%) |
Dec 26, 2014 | 98.47 | 98.87 | 98.07 | 98.14 | 622,654 | -0.22(-0.22%) |
Dec 24, 2014 | 98.67 | 98.35 | 98.35 | 98.35 | 483,885 | -0.08(-0.08%) |
Dec 23, 2014 | 99.72 | 99.77 | 98.06 | 98.43 | 851,716 | -0.84(-0.85%) |
Dec 22, 2014 | 98.57 | 99.37 | 98.46 | 99.27 | 1,156,696 | +0.63(+0.64%) |
Dec 19, 2014 | 99.56 | 99.64 | 98.18 | 98.64 | 2,628,912 | -0.05(-0.05%) |
Dec 18, 2014 | 96.96 | 98.68 | 96.59 | 98.68 | 1,308,793 | +2.81(+2.93%) |
Dec 17, 2014 | 94.69 | 96.47 | 94.57 | 95.87 | 1,175,373 | +1.54(+1.63%) |
Dec 16, 2014 | 95.46 | 97.15 | 94.25 | 94.33 | 1,199,284 | -1.30(-1.36%) |
Dec 15, 2014 | 96.80 | 97.59 | 94.75 | 95.64 | 1,505,495 | -0.36(-0.37%) |
Dec 12, 2014 | 95.90 | 97.63 | 95.80 | 95.99 | 1,257,693 | -0.66(-0.68%) |
Dec 11, 2014 | 96.85 | 97.76 | 96.44 | 96.65 | 1,385,651 | +0.03(+0.03%) |
Dec 10, 2014 | 98.29 | 98.54 | 96.49 | 96.63 | 1,532,900 | -1.88(-1.91%) |
Dec 09, 2014 | 97.45 | 98.74 | 97.21 | 98.50 | 1,127,694 | -0.46(-0.47%) |
Dec 08, 2014 | 98.70 | 99.65 | 98.46 | 98.97 | 1,189,478 | +0.16(+0.16%) |
Dec 05, 2014 | 97.63 | 99.07 | 97.49 | 98.81 | 1,230,239 | +1.43(+1.47%) |
Dec 04, 2014 | 98.14 | 98.24 | 96.68 | 97.37 | 1,254,773 | -0.79(-0.81%) |
Dec 03, 2014 | 97.98 | 98.65 | 97.63 | 98.16 | 1,280,130 | +0.61(+0.63%) |
Dec 02, 2014 | 97.13 | 98.13 | 96.69 | 97.55 | 1,582,797 | +0.77(+0.80%) |
Dec 01, 2014 | 96.84 | 97.53 | 96.13 | 96.78 | 1,458,334 | -0.31(-0.32%) |
Nov 28, 2014 | 96.65 | 97.75 | 96.65 | 97.09 | 994,367 | +0.83(+0.86%) |
Nov 26, 2014 | 96.42 | 96.26 | 96.26 | 96.26 | 1,108,189 | +0.10(+0.11%) |
Nov 25, 2014 | 96.71 | 96.82 | 95.43 | 96.15 | 1,520,032 | -0.47(-0.49%) |
Nov 24, 2014 | 96.82 | 97.09 | 96.18 | 96.63 | 1,948,354 | +0.21(+0.22%) |
Nov 21, 2014 | 97.46 | 97.49 | 96.25 | 96.42 | 1,660,033 | -0.03(-0.03%) |
Nov 20, 2014 | 96.59 | 96.90 | 96.14 | 96.45 | 1,453,941 | -0.40(-0.41%) |
Nov 19, 2014 | 98.12 | 98.12 | 96.60 | 96.84 | 1,504,025 | -1.25(-1.27%) |
Nov 18, 2014 | 97.16 | 98.65 | 97.16 | 98.09 | 1,674,117 | +0.95(+0.98%) |
Nov 17, 2014 | 96.16 | 97.40 | 96.14 | 97.14 | 1,556,130 | +0.98(+1.02%) |
Nov 14, 2014 | 96.96 | 97.16 | 95.73 | 96.15 | 1,808,600 | -0.76(-0.79%) |
Nov 13, 2014 | 96.32 | 97.66 | 96.14 | 96.92 | 2,236,195 | +0.57(+0.59%) |
Nov 12, 2014 | 95.87 | 96.61 | 95.64 | 96.35 | 1,567,791 | -0.02(-0.02%) |
Nov 11, 2014 | 95.80 | 96.88 | 95.74 | 96.37 | 2,039,347 | +0.80(+0.84%) |
Nov 10, 2014 | 93.39 | 95.99 | 93.35 | 95.57 | 2,054,474 | +2.16(+2.31%) |
Nov 07, 2014 | 94.90 | 95.50 | 92.59 | 93.41 | 2,739,332 | -2.22(-2.32%) |
Nov 06, 2014 | 94.63 | 96.15 | 94.28 | 95.63 | 2,134,747 | +1.26(+1.34%) |
Nov 05, 2014 | 96.40 | 96.40 | 94.15 | 94.36 | 2,479,626 | -0.96(-1.01%) |
Nov 04, 2014 | 93.89 | 95.56 | 93.87 | 95.32 | 3,545,291 | +1.22(+1.29%) |
Nov 03, 2014 | 94.02 | 94.97 | 93.78 | 94.11 | 1,758,643 | +0.15(+0.16%) |
Oct 31, 2014 | 93.10 | 94.12 | 92.08 | 93.96 | 2,752,900 | +2.33(+2.54%) |
Oct 30, 2014 | 89.17 | 92.06 | 89.17 | 91.62 | 3,232,009 | +2.93(+3.30%) |
Oct 29, 2014 | 87.66 | 88.83 | 87.46 | 88.70 | 3,151,883 | +1.34(+1.53%) |
Oct 28, 2014 | 86.32 | 87.36 | 85.44 | 87.36 | 1,623,945 | -0.07(-0.08%) |
Oct 27, 2014 | 87.61 | 87.60 | 87.15 | 87.43 | 755,906 | -0.17(-0.19%) |
Oct 24, 2014 | 87.23 | 87.62 | 86.39 | 87.60 | 801,775 | +0.53(+0.61%) |
Oct 23, 2014 | 87.31 | 87.86 | 86.84 | 87.07 | 926,756 | +0.77(+0.90%) |
Oct 22, 2014 | 87.70 | 87.83 | 86.26 | 86.29 | 1,839,485 | -1.19(-1.36%) |
Oct 21, 2014 | 86.27 | 87.65 | 86.20 | 87.48 | 1,328,525 | +1.99(+2.33%) |
Oct 20, 2014 | 84.26 | 85.59 | 84.16 | 85.49 | 1,044,947 | +1.47(+1.75%) |
Oct 17, 2014 | 83.84 | 85.27 | 83.34 | 84.02 | 1,792,302 | +0.95(+1.15%) |
Oct 16, 2014 | 83.09 | 84.88 | 82.90 | 83.07 | 2,748,484 | -0.66(-0.79%) |
Oct 15, 2014 | 81.62 | 84.08 | 80.91 | 83.73 | 3,315,329 | +0.96(+1.16%) |
Oct 14, 2014 | 83.96 | 84.04 | 81.81 | 82.76 | 4,096,723 | -1.86(-2.20%) |
Oct 13, 2014 | 85.25 | 86.03 | 84.50 | 84.62 | 1,689,602 | -0.86(-1.00%) |
Oct 10, 2014 | 85.11 | 86.88 | 85.11 | 85.48 | 1,601,032 | +0.58(+0.68%) |
Oct 09, 2014 | 86.26 | 86.68 | 84.72 | 84.91 | 1,267,723 | -1.36(-1.58%) |
Oct 08, 2014 | 84.31 | 86.31 | 84.16 | 86.26 | 1,498,091 | +2.18(+2.59%) |
Oct 07, 2014 | 84.03 | 85.71 | 83.77 | 84.09 | 2,775,565 | -0.08(-0.09%) |
Oct 06, 2014 | 85.84 | 86.25 | 83.75 | 84.16 | 1,508,044 | -1.32(-1.55%) |
Oct 03, 2014 | 84.47 | 85.81 | 84.00 | 85.48 | 2,797,561 | +1.76(+2.11%) |
Oct 02, 2014 | 84.34 | 84.62 | 82.81 | 83.72 | 1,637,321 | -0.68(-0.81%) |