Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 100.35 | 100.35 | 100.35 | 0 | +0.39(+0.39%) | |
Dec 30, 2014 | 100.20 | 100.43 | 99.66 | 99.96 | 39,334 | -0.27(-0.27%) |
Dec 29, 2014 | 100.61 | 100.79 | 100.06 | 100.23 | 51,372 | -0.10(-0.10%) |
Dec 24, 2014 | 100.33 | 100.33 | 100.33 | 0 | -0.36(-0.36%) | |
Dec 23, 2014 | 99.71 | 100.87 | 99.00 | 100.69 | 47,984 | +1.23(+1.24%) |
Dec 22, 2014 | 98.84 | 99.87 | 98.10 | 99.46 | 102,356 | +0.87(+0.88%) |
Dec 19, 2014 | 98.69 | 99.76 | 97.63 | 98.59 | 449,294 | +0.62(+0.63%) |
Dec 18, 2014 | 99.00 | 99.00 | 96.55 | 97.97 | 170,105 | -0.54(-0.55%) |
Dec 17, 2014 | 98.65 | 99.29 | 97.56 | 98.51 | 84,519 | -0.21(-0.21%) |
Dec 16, 2014 | 98.49 | 98.72 | 142,434 | -0.79(-0.79%) | ||
Dec 15, 2014 | 98.84 | 100.29 | 98.12 | 99.51 | 109,285 | +0.00(+0.00%) |
Dec 12, 2014 | 98.95 | 100.40 | 98.37 | 99.51 | 165,411 | +0.18(+0.18%) |
Dec 11, 2014 | 99.95 | 100.06 | 98.41 | 99.33 | 148,260 | -0.49(-0.49%) |
Dec 10, 2014 | 100.24 | 100.37 | 98.81 | 99.82 | 124,133 | -0.42(-0.42%) |
Dec 09, 2014 | 99.57 | 100.27 | 99.27 | 100.24 | 157,418 | +0.60(+0.60%) |
Dec 08, 2014 | 99.20 | 100.57 | 99.20 | 99.64 | 116,162 | +0.12(+0.12%) |
Dec 05, 2014 | 99.65 | 99.65 | 98.69 | 99.52 | 76,161 | -0.03(-0.03%) |
Dec 04, 2014 | 99.99 | 101.01 | 98.60 | 99.55 | 206,835 | +0.11(+0.11%) |
Dec 03, 2014 | 101.01 | 101.31 | 99.28 | 99.44 | 135,568 | -1.70(-1.68%) |
Dec 02, 2014 | 103.01 | 103.75 | 100.28 | 101.14 | 147,326 | -1.52(-1.48%) |
Dec 01, 2014 | 102.00 | 104.00 | 101.40 | 102.66 | 187,161 | +1.91(+1.90%) |
Nov 28, 2014 | 100.35 | 101.81 | 99.50 | 100.75 | 82,185 | +0.41(+0.41%) |
Nov 27, 2014 | 99.75 | 100.74 | 98.52 | 100.34 | 35,123 | +1.42(+1.44%) |
Nov 26, 2014 | 97.92 | 99.25 | 97.86 | 98.92 | 100,261 | +0.86(+0.88%) |
Nov 25, 2014 | 98.70 | 99.62 | 98.00 | 98.06 | 148,478 | -0.67(-0.68%) |
Nov 24, 2014 | 99.41 | 100.23 | 97.85 | 98.73 | 79,393 | -0.79(-0.79%) |
Nov 21, 2014 | 99.18 | 100.11 | 98.58 | 99.52 | 102,615 | +0.38(+0.38%) |
Nov 20, 2014 | 99.50 | 99.90 | 98.63 | 99.14 | 285,526 | -0.43(-0.43%) |
Nov 19, 2014 | 96.63 | 99.63 | 94.91 | 99.57 | 321,162 | +4.97(+5.25%) |
Nov 18, 2014 | 95.61 | 96.11 | 94.17 | 94.60 | 117,759 | +0.10(+0.11%) |
Nov 17, 2014 | 95.60 | 97.10 | 94.20 | 94.50 | 292,015 | -0.78(-0.82%) |
Nov 14, 2014 | 94.00 | 95.38 | 93.70 | 95.28 | 103,162 | +1.16(+1.23%) |
Nov 13, 2014 | 93.70 | 94.38 | 93.47 | 94.12 | 154,751 | +0.51(+0.54%) |
Nov 12, 2014 | 90.97 | 93.73 | 90.69 | 93.61 | 132,460 | +2.60(+2.86%) |
Nov 11, 2014 | 92.13 | 92.13 | 90.50 | 91.01 | 40,058 | -0.86(-0.94%) |
Nov 10, 2014 | 90.20 | 92.23 | 90.20 | 91.87 | 84,784 | +1.79(+1.99%) |
Nov 07, 2014 | 91.02 | 91.02 | 89.74 | 90.08 | 51,391 | -0.76(-0.84%) |
Nov 06, 2014 | 91.35 | 91.56 | 90.50 | 90.84 | 59,720 | -0.63(-0.69%) |
Nov 05, 2014 | 90.98 | 92.10 | 90.59 | 91.47 | 88,566 | +0.84(+0.93%) |
Nov 04, 2014 | 90.42 | 91.04 | 89.73 | 90.63 | 100,109 | +0.35(+0.39%) |
Nov 03, 2014 | 92.00 | 92.19 | 89.90 | 90.28 | 120,103 | -1.80(-1.95%) |
Oct 31, 2014 | 92.29 | 93.27 | 91.92 | 92.08 | 83,048 | +0.11(+0.12%) |
Oct 30, 2014 | 91.72 | 92.64 | 91.14 | 91.97 | 39,137 | +0.32(+0.35%) |
Oct 29, 2014 | 92.31 | 92.31 | 91.25 | 91.65 | 89,084 | -0.63(-0.68%) |
Oct 28, 2014 | 91.79 | 92.60 | 91.06 | 92.28 | 79,372 | +0.54(+0.59%) |
Oct 27, 2014 | 90.81 | 92.10 | 90.81 | 91.74 | 134,762 | +0.97(+1.07%) |
Oct 24, 2014 | 89.19 | 91.02 | 89.03 | 90.77 | 195,789 | +1.83(+2.06%) |
Oct 23, 2014 | 88.24 | 89.11 | 87.91 | 88.94 | 89,009 | +1.32(+1.51%) |
Oct 22, 2014 | 88.46 | 88.54 | 87.39 | 87.62 | 86,087 | -0.83(-0.94%) |
Oct 21, 2014 | 88.06 | 88.63 | 87.21 | 88.45 | 84,686 | +0.30(+0.34%) |
Oct 20, 2014 | 86.70 | 88.25 | 86.63 | 88.15 | 69,968 | +1.24(+1.43%) |
Oct 17, 2014 | 87.40 | 87.68 | 86.36 | 86.91 | 101,148 | -0.46(-0.53%) |
Oct 16, 2014 | 87.18 | 87.92 | 86.07 | 87.37 | 105,837 | -0.20(-0.23%) |
Oct 15, 2014 | 88.35 | 89.13 | 87.21 | 87.57 | 113,173 | -0.80(-0.91%) |
Oct 14, 2014 | 89.27 | 89.73 | 88.03 | 88.37 | 105,784 | -1.30(-1.45%) |
Oct 10, 2014 | 89.67 | 89.67 | 89.67 | 0 | +0.04(+0.04%) | |
Oct 09, 2014 | 90.16 | 90.16 | 88.86 | 89.63 | 109,844 | -0.38(-0.42%) |
Oct 08, 2014 | 88.82 | 90.02 | 88.77 | 90.01 | 107,062 | +1.04(+1.17%) |
Oct 07, 2014 | 89.21 | 89.48 | 88.89 | 88.97 | 104,743 | -0.51(-0.57%) |
Oct 06, 2014 | 89.00 | 90.00 | 88.95 | 89.48 | 143,612 | +0.59(+0.66%) |
Oct 03, 2014 | 88.53 | 89.16 | 87.87 | 88.89 | 118,844 | +0.49(+0.55%) |
Oct 02, 2014 | 87.74 | 88.49 | 87.51 | 88.40 | 116,039 | +0.51(+0.58%) |