^FCHI
CAC 40
13:27:15
8449.82 €
0.0000 (%0.00)
Previous Close: 8467.98
Day Low₺8427.56
Day High₺8501.36
^FCHI: CAC 40 Historical Data
2014 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4,335.7283
CLOSE 4,333.757
Low
LOW 3,789.1101
High
HIGH 4,598.6499
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2014 | 4,307.3999 | 4,312.5898 | 4,226.6602 | 4,227.2798 |
| 01/03/2014 | 4,238.7598 | 4,258.8901 | 4,228.8501 | 4,247.6499 |
| 01/06/2014 | 4,242.27 | 4,261.3398 | 4,221.71 | 4,227.54 |
| 01/07/2014 | 4,231.5 | 4,266.96 | 4,215.5898 | 4,262.6802 |
| 01/08/2014 | 4,269.46 | 4,272.0698 | 4,245.5601 | 4,260.96 |
| 01/09/2014 | 4,260.2202 | 4,278.1099 | 4,216.0698 | 4,225.1401 |
| 01/10/2014 | 4,246.5298 | 4,269.3799 | 4,233.29 | 4,250.6001 |
| 01/13/2014 | 4,261.7002 | 4,268.7202 | 4,246.7202 | 4,263.27 |
| 01/14/2014 | 4,226.6899 | 4,274.2002 | 4,213.5698 | 4,274.2002 |
| 01/15/2014 | 4,286.5498 | 4,332.0698 | 4,283.1099 | 4,332.0698 |
| 01/16/2014 | 4,333.2998 | 4,334.96 | 4,312.8301 | 4,319.27 |
| 01/17/2014 | 4,324.0898 | 4,341.8599 | 4,312.8599 | 4,327.5 |
| 01/20/2014 | 4,320.8101 | 4,333.3198 | 4,314.0498 | 4,322.8599 |
| 01/21/2014 | 4,326.9102 | 4,351.21 | 4,317.0498 | 4,323.8701 |
| 01/22/2014 | 4,338.4102 | 4,347.02 | 4,308.0698 | 4,324.98 |
| 01/23/2014 | 4,318.8999 | 4,339.1299 | 4,266.98 | 4,280.96 |
| 01/24/2014 | 4,283.6001 | 4,292.1401 | 4,154.9502 | 4,161.4702 |
| 01/27/2014 | 4,166.2798 | 4,172.2798 | 4,137.96 | 4,144.5601 |
| 01/28/2014 | 4,171.48 | 4,198.2002 | 4,153.8198 | 4,185.29 |
| 01/29/2014 | 4,220.7402 | 4,245.96 | 4,106.5298 | 4,156.98 |
| 01/30/2014 | 4,160.21 | 4,195.54 | 4,123.6602 | 4,180.02 |
| 01/31/2014 | 4,194.7202 | 4,194.7202 | 4,098.71 | 4,165.7202 |
| 02/03/2014 | 4,160.2798 | 4,184.9502 | 4,104.6602 | 4,107.75 |
| 02/04/2014 | 4,092.1399 | 4,132.29 | 4,080.6001 | 4,117.4502 |
| 02/05/2014 | 4,111.6699 | 4,136.6099 | 4,098.6899 | 4,117.79 |
| 02/06/2014 | 4,138.9702 | 4,200.5801 | 4,122.75 | 4,188.1001 |
| 02/07/2014 | 4,198.77 | 4,228.8999 | 4,171.6802 | 4,228.1802 |
| 02/10/2014 | 4,247.5801 | 4,251.3799 | 4,229.0698 | 4,237.1299 |
| 02/11/2014 | 4,251.29 | 4,283.3198 | 4,247.3701 | 4,283.3198 |
| 02/12/2014 | 4,295.79 | 4,324.3198 | 4,288.0098 | 4,305.5 |
| 02/13/2014 | 4,292.96 | 4,316.29 | 4,275.2402 | 4,312.7998 |
| 02/14/2014 | 4,320.1499 | 4,340.3799 | 4,304.9902 | 4,340.1401 |
| 02/17/2014 | 4,345.5801 | 4,352.54 | 4,330 | 4,335.1699 |
| 02/18/2014 | 4,340.8701 | 4,342.4102 | 4,304.6602 | 4,330.71 |
| 02/19/2014 | 4,321.6499 | 4,352.7202 | 4,312.7998 | 4,341.1001 |
| 02/20/2014 | 4,298.1099 | 4,356.6499 | 4,290.4702 | 4,355.4902 |
| 02/21/2014 | 4,369.8398 | 4,383.1499 | 4,353.1499 | 4,381.0601 |
| 02/24/2014 | 4,374.46 | 4,419.1299 | 4,373.5698 | 4,419.1299 |
| 02/25/2014 | 4,406.4199 | 4,416.1602 | 4,383.2402 | 4,414.5498 |
| 02/26/2014 | 4,414.3599 | 4,420.9399 | 4,381.1899 | 4,396.9102 |
| 02/27/2014 | 4,400.6602 | 4,408.23 | 4,354.9502 | 4,396.3901 |
| 02/28/2014 | 4,405.2002 | 4,413.6499 | 4,367.96 | 4,408.0801 |
| 03/03/2014 | 4,338.79 | 4,346.9502 | 4,288.4399 | 4,290.8701 |
| 03/04/2014 | 4,340.8301 | 4,399.8101 | 4,337.3501 | 4,395.8999 |
| 03/05/2014 | 4,384.6099 | 4,402.1201 | 4,377.6499 | 4,391.25 |
| 03/06/2014 | 4,408.1299 | 4,431.1602 | 4,402.1602 | 4,417.04 |
| 03/07/2014 | 4,416.1602 | 4,432.5 | 4,364.2002 | 4,366.4199 |
| 03/10/2014 | 4,365.4902 | 4,417.7998 | 4,346.8301 | 4,370.8398 |
| 03/11/2014 | 4,384.7402 | 4,386.73 | 4,343.9502 | 4,349.7202 |
| 03/12/2014 | 4,322.7598 | 4,327.8501 | 4,273.3799 | 4,306.2598 |
| 03/13/2014 | 4,315.3901 | 4,319.6401 | 4,250.5098 | 4,250.5098 |
| 03/14/2014 | 4,220.6499 | 4,236.5801 | 4,183 | 4,216.3701 |
| 03/17/2014 | 4,216.9102 | 4,277.0601 | 4,211.6201 | 4,271.96 |
| 03/18/2014 | 4,264.3398 | 4,341.8398 | 4,250.4702 | 4,313.2598 |
| 03/19/2014 | 4,312.8701 | 4,329.48 | 4,295.0601 | 4,308.0601 |
| 03/20/2014 | 4,277.1201 | 4,328.1802 | 4,261.4199 | 4,327.9102 |
| 03/21/2014 | 4,333.4502 | 4,353.3901 | 4,323.27 | 4,335.2798 |
| 03/24/2014 | 4,321.9902 | 4,332.1699 | 4,266.98 | 4,276.3398 |
| 03/25/2014 | 4,286.7598 | 4,351.6099 | 4,286.7598 | 4,344.1201 |
| 03/26/2014 | 4,358.04 | 4,398.48 | 4,353.8599 | 4,385.1499 |
| 03/27/2014 | 4,374.9399 | 4,390.1699 | 4,359.29 | 4,379.0601 |
| 03/28/2014 | 4,391.71 | 4,411.3799 | 4,388.1602 | 4,411.2598 |
| 03/31/2014 | 4,426.8301 | 4,430.8999 | 4,390.77 | 4,391.5 |
| 04/01/2014 | 4,408.7402 | 4,440.04 | 4,401.29 | 4,426.7202 |
| 04/02/2014 | 4,429.3901 | 4,438.6299 | 4,421.5 | 4,430.8599 |
| 04/03/2014 | 4,430.6802 | 4,469.8398 | 4,417.3501 | 4,449.3301 |
| 04/04/2014 | 4,459.8701 | 4,496.54 | 4,447 | 4,484.5498 |
| 04/07/2014 | 4,453.1899 | 4,464.04 | 4,432.29 | 4,436.0801 |
| 04/08/2014 | 4,443.21 | 4,448.4302 | 4,384.6602 | 4,424.8301 |
| 04/09/2014 | 4,431.3599 | 4,454.7402 | 4,426.3901 | 4,442.6802 |
| 04/10/2014 | 4,456.71 | 4,466.1899 | 4,408.6099 | 4,413.4902 |
| 04/11/2014 | 4,378.9302 | 4,384.0298 | 4,333.8701 | 4,365.8599 |
| 04/14/2014 | 4,345.6201 | 4,384.5601 | 4,319.2798 | 4,384.5601 |
| 04/15/2014 | 4,380.5 | 4,404.04 | 4,344.0298 | 4,345.3501 |
| 04/16/2014 | 4,388.8501 | 4,405.6602 | 4,375.0498 | 4,405.6602 |
| 04/17/2014 | 4,412.4102 | 4,432.6401 | 4,392.0601 | 4,431.8101 |
| 04/22/2014 | 4,451.9102 | 4,488.0498 | 4,443.8999 | 4,484.21 |
| 04/23/2014 | 4,479.71 | 4,480.6201 | 4,449.0098 | 4,451.0801 |
| 04/24/2014 | 4,474.3198 | 4,499.3198 | 4,440.6299 | 4,479.54 |
| 04/25/2014 | 4,459.1699 | 4,473.48 | 4,431.3799 | 4,443.6299 |
| 04/28/2014 | 4,455.0498 | 4,477.6201 | 4,444.46 | 4,460.5298 |
| 04/29/2014 | 4,463.6001 | 4,504.1401 | 4,449.9399 | 4,497.6802 |
| 04/30/2014 | 4,473.9399 | 4,491.29 | 4,470.75 | 4,487.3901 |
| 05/02/2014 | 4,473.8301 | 4,485.1001 | 4,447.4399 | 4,458.1699 |
| 05/05/2014 | 4,453.52 | 4,467.3701 | 4,400.9102 | 4,462.6899 |
| 05/06/2014 | 4,474.9102 | 4,477.8599 | 4,420.71 | 4,428.0698 |
| 05/07/2014 | 4,414.3398 | 4,453.2202 | 4,402.7798 | 4,446.4399 |
| 05/08/2014 | 4,455.2798 | 4,507.2402 | 4,440.8599 | 4,507.2402 |
| 05/09/2014 | 4,491.1802 | 4,496.6699 | 4,465.77 | 4,477.2798 |
| 05/12/2014 | 4,467.3799 | 4,495.7202 | 4,463.0498 | 4,493.6499 |
| 05/13/2014 | 4,504.5098 | 4,511.3501 | 4,492.46 | 4,505.02 |
| 05/14/2014 | 4,505.54 | 4,506.5601 | 4,489.4102 | 4,501.04 |
| 05/15/2014 | 4,497.1299 | 4,512.6201 | 4,438.4902 | 4,444.9302 |
| 05/16/2014 | 4,446.6802 | 4,456.3101 | 4,418.5898 | 4,456.2798 |
| 05/19/2014 | 4,447.6802 | 4,476.4102 | 4,418.0498 | 4,469.7598 |
| 05/20/2014 | 4,459.0898 | 4,473.1001 | 4,445.73 | 4,452.3501 |
| 05/21/2014 | 4,436.1099 | 4,473.2798 | 4,424.6899 | 4,469.0298 |
| 05/22/2014 | 4,473.5601 | 4,481.98 | 4,451.7798 | 4,478.21 |
| 05/23/2014 | 4,479.5898 | 4,495.7598 | 4,468.8901 | 4,493.1499 |
| 05/26/2014 | 4,504.2598 | 4,526.9302 | 4,496.4302 | 4,526.9302 |
| 05/27/2014 | 4,516.1099 | 4,536.48 | 4,511.46 | 4,529.75 |
| 05/28/2014 | 4,527.1201 | 4,536.8301 | 4,517.8799 | 4,531.6299 |
| 05/29/2014 | 4,523.4102 | 4,533.5 | 4,515.46 | 4,530.5098 |
| 05/30/2014 | 4,512.5698 | 4,524.9199 | 4,495.79 | 4,519.5698 |
| 06/02/2014 | 4,523.8999 | 4,529.3501 | 4,502.1201 | 4,515.8901 |
| 06/03/2014 | 4,512.8799 | 4,516.02 | 4,499 | 4,503.6899 |
| 06/04/2014 | 4,494.1299 | 4,508.2598 | 4,470.4702 | 4,501 |
| 06/05/2014 | 4,504.0298 | 4,577.7002 | 4,487.48 | 4,548.73 |
| 06/06/2014 | 4,553.3101 | 4,586.6802 | 4,539.5298 | 4,581.1201 |
| 06/09/2014 | 4,580.9399 | 4,590.6602 | 4,570.4102 | 4,589.1201 |
| 06/10/2014 | 4,589.8999 | 4,598.6499 | 4,579.0601 | 4,595 |
| 06/11/2014 | 4,580.73 | 4,583.6401 | 4,552.6299 | 4,555.1099 |
| 06/12/2014 | 4,552 | 4,573.98 | 4,545.2202 | 4,554.3999 |
| 06/13/2014 | 4,550.1899 | 4,555.8599 | 4,506.9302 | 4,543.2798 |
| 06/16/2014 | 4,523.52 | 4,540.6802 | 4,509.52 | 4,510.0498 |
| 06/17/2014 | 4,524.25 | 4,538.2402 | 4,508.46 | 4,536.0698 |
| 06/18/2014 | 4,540.1001 | 4,550.9302 | 4,529.5298 | 4,530.3701 |
| 06/19/2014 | 4,565.1099 | 4,581.9502 | 4,558.0698 | 4,563.04 |
| 06/20/2014 | 4,555.5098 | 4,574.9199 | 4,541.3398 | 4,541.3398 |
| 06/23/2014 | 4,540.52 | 4,540.52 | 4,494.3599 | 4,515.5698 |
| 06/24/2014 | 4,529.54 | 4,536.1099 | 4,513.1001 | 4,518.3398 |
| 06/25/2014 | 4,494.3599 | 4,496.6699 | 4,448.27 | 4,460.6001 |
| 06/26/2014 | 4,470.7798 | 4,473.4302 | 4,412.1802 | 4,439.6299 |
| 06/27/2014 | 4,447.1699 | 4,461.4702 | 4,426.5898 | 4,436.9902 |
| 06/30/2014 | 4,443.0298 | 4,457.5698 | 4,407.1802 | 4,422.8398 |
| 07/01/2014 | 4,438.77 | 4,462.4302 | 4,430.2598 | 4,461.1201 |
| 07/02/2014 | 4,460.6201 | 4,467.79 | 4,436.1099 | 4,444.7202 |
| 07/03/2014 | 4,446.7002 | 4,490.7202 | 4,437.3599 | 4,489.8799 |
| 07/04/2014 | 4,482.2202 | 4,489.8101 | 4,468.98 | 4,468.98 |
| 07/07/2014 | 4,453.7598 | 4,463.0601 | 4,404.2402 | 4,405.7598 |
| 07/08/2014 | 4,418.1699 | 4,423.7798 | 4,342.5 | 4,342.5298 |
| 07/09/2014 | 4,353.5298 | 4,362.5601 | 4,329.1401 | 4,359.8398 |
| 07/10/2014 | 4,357.77 | 4,357.77 | 4,277.5801 | 4,301.2598 |
| 07/11/2014 | 4,309.6499 | 4,330.48 | 4,299.3701 | 4,316.5 |
| 07/14/2014 | 4,327.6602 | 4,355.7598 | 4,324.0601 | 4,350.04 |
| 07/15/2014 | 4,344.5 | 4,352.5801 | 4,303.4702 | 4,305.3101 |
| 07/16/2014 | 4,322.96 | 4,374.2202 | 4,322.96 | 4,369.0601 |
| 07/17/2014 | 4,345.98 | 4,362.2798 | 4,311.1201 | 4,316.1201 |
| 07/18/2014 | 4,296.8398 | 4,335.3101 | 4,284.4199 | 4,335.3101 |
| 07/21/2014 | 4,334.6201 | 4,336.79 | 4,295.3599 | 4,304.7402 |
| 07/22/2014 | 4,323.71 | 4,373.7002 | 4,315.6602 | 4,369.52 |
| 07/23/2014 | 4,360.2002 | 4,396.7002 | 4,356.2998 | 4,376.3198 |
| 07/24/2014 | 4,376.6899 | 4,415.29 | 4,347.7598 | 4,410.6499 |
| 07/25/2014 | 4,390.8501 | 4,395.3799 | 4,317.4902 | 4,330.5498 |
| 07/28/2014 | 4,352.5 | 4,358.4702 | 4,308.2598 | 4,344.77 |
| 07/29/2014 | 4,349.4302 | 4,389.7598 | 4,332.2998 | 4,365.5801 |
| 07/30/2014 | 4,360.1802 | 4,378.7002 | 4,303.6602 | 4,312.2998 |
| 07/31/2014 | 4,335.2002 | 4,337.7402 | 4,238.27 | 4,246.1401 |
| 08/01/2014 | 4,236.3501 | 4,243.0698 | 4,182.02 | 4,202.7798 |
| 08/04/2014 | 4,222.7798 | 4,240.1201 | 4,204.6602 | 4,217.2202 |
| 08/05/2014 | 4,240.5698 | 4,252.6802 | 4,217.6201 | 4,232.8799 |
| 08/06/2014 | 4,207.2002 | 4,222.7598 | 4,169.7998 | 4,207.1401 |
| 08/07/2014 | 4,209.6099 | 4,209.6099 | 4,146.27 | 4,149.8301 |
| 08/08/2014 | 4,114.0898 | 4,165.2598 | 4,109.3101 | 4,147.8101 |
| 08/11/2014 | 4,182.75 | 4,206.27 | 4,165.3501 | 4,197.7002 |
| 08/12/2014 | 4,188.0498 | 4,193.1499 | 4,150.8999 | 4,162.1602 |
| 08/13/2014 | 4,187.46 | 4,204.3799 | 4,178.79 | 4,194.79 |
| 08/14/2014 | 4,176.9302 | 4,217.3901 | 4,166.1802 | 4,205.4302 |
| 08/15/2014 | 4,216.8999 | 4,256.3398 | 4,168.0801 | 4,174.3599 |
| 08/18/2014 | 4,227.8799 | 4,241.8599 | 4,211.3799 | 4,230.6499 |
| 08/19/2014 | 4,243.8301 | 4,258.8301 | 4,235.2798 | 4,254.4502 |
| 08/20/2014 | 4,250.2798 | 4,254.8398 | 4,216.96 | 4,240.79 |
| 08/21/2014 | 4,247.3198 | 4,292.9302 | 4,231.6602 | 4,292.9302 |
| 08/22/2014 | 4,291.0601 | 4,291.1699 | 4,233.1499 | 4,252.7998 |
| 08/25/2014 | 4,299.5 | 4,342.1099 | 4,286.6099 | 4,342.1099 |
| 08/26/2014 | 4,336.29 | 4,395.9399 | 4,333.1201 | 4,393.4102 |
| 08/27/2014 | 4,384.5298 | 4,401.52 | 4,379.7998 | 4,395.2598 |
| 08/28/2014 | 4,385.71 | 4,393.5801 | 4,352.9302 | 4,366.04 |
| 08/29/2014 | 4,380.6099 | 4,393.6001 | 4,337.1299 | 4,381.04 |
| 09/01/2014 | 4,383.6201 | 4,391.0801 | 4,358.2598 | 4,379.73 |
| 09/02/2014 | 4,389.3999 | 4,403.2202 | 4,373.3198 | 4,378.3301 |
| 09/03/2014 | 4,394.6602 | 4,443.5298 | 4,394.0698 | 4,421.8701 |
| 09/04/2014 | 4,409.1602 | 4,509.5801 | 4,401.25 | 4,494.9399 |
| 09/05/2014 | 4,492.9102 | 4,498.1602 | 4,470.2002 | 4,486.4902 |
| 09/08/2014 | 4,484.3999 | 4,489.02 | 4,463.79 | 4,474.9302 |
| 09/09/2014 | 4,465.1001 | 4,482.9102 | 4,446.04 | 4,452.3701 |
| 09/10/2014 | 4,442.6899 | 4,459.7798 | 4,434.9302 | 4,450.79 |
| 09/11/2014 | 4,463 | 4,466.1499 | 4,411.0698 | 4,440.8999 |
| 09/12/2014 | 4,449.6802 | 4,452.3101 | 4,419.4399 | 4,441.7002 |
| 09/15/2014 | 4,425.6299 | 4,440.9199 | 4,418.73 | 4,428.6299 |
| 09/16/2014 | 4,426.1499 | 4,426.1499 | 4,391.0801 | 4,409.1499 |
| 09/17/2014 | 4,432.6499 | 4,444.8301 | 4,421.9399 | 4,431.4102 |
| 09/18/2014 | 4,440.3301 | 4,470.48 | 4,435.6602 | 4,464.7002 |
| 09/19/2014 | 4,491.54 | 4,492.3901 | 4,451.9102 | 4,461.2202 |
| 09/22/2014 | 4,446.9102 | 4,464.3101 | 4,434.5801 | 4,442.5498 |
| 09/23/2014 | 4,430.2998 | 4,430.7798 | 4,351.2998 | 4,359.3501 |
| 09/24/2014 | 4,364 | 4,416.6299 | 4,347.0498 | 4,413.7202 |
| 09/25/2014 | 4,413.6401 | 4,430.5 | 4,346.71 | 4,355.2798 |
| 09/26/2014 | 4,361.3701 | 4,411.9902 | 4,340.6299 | 4,394.75 |
| 09/29/2014 | 4,389.8301 | 4,401.0698 | 4,334.0098 | 4,358.0698 |
| 09/30/2014 | 4,375.3799 | 4,435.0698 | 4,369.2598 | 4,416.2402 |
| 10/01/2014 | 4,400.6099 | 4,427.7598 | 4,354.1401 | 4,365.27 |
| 10/02/2014 | 4,361.8301 | 4,371.0601 | 4,242.6699 | 4,242.6699 |
| 10/03/2014 | 4,280.2202 | 4,297.4102 | 4,260.6299 | 4,281.7402 |
| 10/06/2014 | 4,317.9199 | 4,319.3101 | 4,279.4902 | 4,286.52 |
| 10/07/2014 | 4,277.4102 | 4,277.4102 | 4,208.6602 | 4,209.1401 |
| 10/08/2014 | 4,198.02 | 4,213.1099 | 4,153.6802 | 4,168.1201 |
| 10/09/2014 | 4,222.98 | 4,222.98 | 4,123.1802 | 4,141.4502 |
| 10/10/2014 | 4,114.52 | 4,125.1299 | 4,065.5 | 4,073.71 |
| 10/13/2014 | 4,033.74 | 4,104 | 4,030.5701 | 4,078.7 |
| 10/14/2014 | 4,053.0801 | 4,097.8999 | 4,012.8201 | 4,088.25 |
| 10/15/2014 | 4,090.48 | 4,096.5801 | 3,933.1599 | 3,939.72 |
| 10/16/2014 | 3,968.4099 | 3,987.1399 | 3,789.1101 | 3,918.6201 |
| 10/17/2014 | 3,934.1899 | 4,040.7 | 3,916.8001 | 4,033.1799 |
| 10/20/2014 | 4,023.76 | 4,030.1499 | 3,962.0601 | 3,991.24 |
| 10/21/2014 | 3,968.79 | 4,081.73 | 3,965.46 | 4,081.24 |
| 10/22/2014 | 4,090.9399 | 4,110.48 | 4,064.0801 | 4,105.0898 |
| 10/23/2014 | 4,086.02 | 4,166.46 | 4,047.3201 | 4,157.6802 |
| 10/24/2014 | 4,137.9199 | 4,153.0698 | 4,119.27 | 4,128.8999 |
| 10/27/2014 | 4,170.8398 | 4,171.5298 | 4,065.9299 | 4,096.7402 |
| 10/28/2014 | 4,107.5698 | 4,127.8701 | 4,098.7402 | 4,112.6699 |
| 10/29/2014 | 4,126.9702 | 4,134.8301 | 4,106.1401 | 4,110.6401 |
| 10/30/2014 | 4,138.0801 | 4,151.1099 | 4,051.8601 | 4,141.2402 |
| 10/31/2014 | 4,213.4702 | 4,246.9302 | 4,181.96 | 4,233.0898 |
| 11/03/2014 | 4,225.8101 | 4,238.46 | 4,185.4102 | 4,194.0298 |
| 11/04/2014 | 4,177.2002 | 4,208.52 | 4,118.5 | 4,130.1899 |
| 11/05/2014 | 4,163.5098 | 4,214.3501 | 4,145.6099 | 4,208.4199 |
| 11/06/2014 | 4,193.48 | 4,275.2998 | 4,180.3198 | 4,227.6802 |
| 11/07/2014 | 4,238.8701 | 4,239.5601 | 4,161.1499 | 4,189.8901 |
| 11/10/2014 | 4,184.1802 | 4,224.8301 | 4,174.98 | 4,222.8198 |
| 11/11/2014 | 4,227.1201 | 4,252.9199 | 4,223.6802 | 4,244.1001 |
| 11/12/2014 | 4,232.3398 | 4,242.6201 | 4,175.29 | 4,179.8799 |
| 11/13/2014 | 4,203.6699 | 4,220.7402 | 4,153.1699 | 4,187.9502 |
| 11/14/2014 | 4,208.1099 | 4,208.1299 | 4,164.79 | 4,202.46 |
| 11/17/2014 | 4,169.6099 | 4,239.1099 | 4,166.3999 | 4,226.1001 |
| 11/18/2014 | 4,230.4102 | 4,267.6602 | 4,223.3198 | 4,262.3799 |
| 11/19/2014 | 4,263.3301 | 4,289.1699 | 4,251.04 | 4,266.1899 |
| 11/20/2014 | 4,264.6099 | 4,264.73 | 4,201.4702 | 4,234.21 |
| 11/21/2014 | 4,245.6499 | 4,356.1099 | 4,240.1899 | 4,347.23 |
| 11/24/2014 | 4,355.9702 | 4,400.3398 | 4,348.8301 | 4,368.4399 |
| 11/25/2014 | 4,369.3101 | 4,403.5498 | 4,361.1802 | 4,382.3101 |
| 11/26/2014 | 4,382.8799 | 4,399.4102 | 4,364.5898 | 4,373.4199 |
| 11/27/2014 | 4,375.4199 | 4,396.2002 | 4,374.5801 | 4,382.3398 |
| 11/28/2014 | 4,378.3198 | 4,390.1802 | 4,353.6001 | 4,390.1802 |
| 12/01/2014 | 4,354.1899 | 4,383.1899 | 4,334.8101 | 4,377.3301 |
| 12/02/2014 | 4,396.75 | 4,422.77 | 4,373.0298 | 4,388.2998 |
| 12/03/2014 | 4,384.04 | 4,405.8301 | 4,378.8799 | 4,391.8599 |
| 12/04/2014 | 4,399.9399 | 4,427.7402 | 4,310.6899 | 4,323.8901 |
| 12/05/2014 | 4,366.2202 | 4,422.8501 | 4,359.3198 | 4,419.48 |
| 12/08/2014 | 4,400.1699 | 4,407.9502 | 4,375.48 | 4,375.48 |
| 12/09/2014 | 4,332.73 | 4,342.1201 | 4,260.0698 | 4,263.9399 |
| 12/10/2014 | 4,280.3398 | 4,306.7202 | 4,216.1802 | 4,227.9102 |
| 12/11/2014 | 4,225.3301 | 4,249.1201 | 4,196.5298 | 4,225.8599 |
| 12/12/2014 | 4,197.48 | 4,202.52 | 4,103.4902 | 4,108.9302 |
| 12/15/2014 | 4,094.46 | 4,144.3101 | 4,000.8001 | 4,005.3799 |
| 12/16/2014 | 4,027.51 | 4,094.1899 | 3,926.3401 | 4,093.2 |
| 12/17/2014 | 4,052.23 | 4,131.8101 | 4,035.3001 | 4,111.9102 |
| 12/18/2014 | 4,186.2598 | 4,249.4902 | 4,159.9502 | 4,249.4902 |
| 12/19/2014 | 4,282.3901 | 4,291.2002 | 4,202.0698 | 4,241.6499 |
| 12/22/2014 | 4,255.8799 | 4,295.1499 | 4,239.3599 | 4,254.4302 |
| 12/23/2014 | 4,264.54 | 4,314.9702 | 4,259.21 | 4,314.9702 |
| 12/24/2014 | 4,309.75 | 4,316.3901 | 4,295.02 | 4,295.8501 |
| 12/29/2014 | 4,301.6602 | 4,317.9302 | 4,249.9502 | 4,317.9302 |
| 12/30/2014 | 4,293.8999 | 4,296.02 | 4,245.54 | 4,245.54 |
| 12/31/2014 | 4,256.1699 | 4,275.5801 | 4,255.3301 | 4,272.75 |