^IXIC
NASDAQ Composite
21:15:59
26517.932 $
0.0000 (%0.00)
Previous Close: 26021.656
Day Low₺26188.688
Day High₺26559.742
^IXIC: NASDAQ Composite Historical Data
2014 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4,375.1068
CLOSE 4,375.1035
Low
LOW 3,946.03
High
HIGH 4,814.95
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2014 | 4,160.03 | 4,160.96 | 4,131.79 | 4,143.07 |
| 01/03/2014 | 4,148.56 | 4,152.96 | 4,124.96 | 4,131.91 |
| 01/06/2014 | 4,137.03 | 4,139.78 | 4,103.75 | 4,113.68 |
| 01/07/2014 | 4,128.57 | 4,158.18 | 4,126.48 | 4,153.18 |
| 01/08/2014 | 4,154.28 | 4,171.75 | 4,145 | 4,165.61 |
| 01/09/2014 | 4,179.04 | 4,182.74 | 4,142.7 | 4,156.19 |
| 01/10/2014 | 4,168.94 | 4,174.68 | 4,142.21 | 4,174.66 |
| 01/13/2014 | 4,167.41 | 4,179.47 | 4,097.99 | 4,113.3 |
| 01/14/2014 | 4,129.6 | 4,183.84 | 4,125.81 | 4,183.02 |
| 01/15/2014 | 4,196.53 | 4,218.79 | 4,195.98 | 4,214.88 |
| 01/16/2014 | 4,209.59 | 4,219.28 | 4,204.15 | 4,218.69 |
| 01/17/2014 | 4,207.82 | 4,217.24 | 4,187.31 | 4,197.58 |
| 01/21/2014 | 4,222.98 | 4,227.93 | 4,193.17 | 4,225.76 |
| 01/22/2014 | 4,234.58 | 4,246.55 | 4,225.52 | 4,243 |
| 01/23/2014 | 4,224.36 | 4,224.44 | 4,192.28 | 4,218.87 |
| 01/24/2014 | 4,194.97 | 4,197.93 | 4,128.17 | 4,128.17 |
| 01/27/2014 | 4,132.22 | 4,136.46 | 4,052.63 | 4,083.61 |
| 01/28/2014 | 4,067.86 | 4,099.81 | 4,067.69 | 4,097.96 |
| 01/29/2014 | 4,060.61 | 4,091.27 | 4,044.76 | 4,051.43 |
| 01/30/2014 | 4,098.81 | 4,135.84 | 4,094.17 | 4,123.13 |
| 01/31/2014 | 4,068.63 | 4,124.92 | 4,067.61 | 4,103.88 |
| 02/03/2014 | 4,105.06 | 4,113.55 | 3,989.95 | 3,996.96 |
| 02/04/2014 | 4,019.44 | 4,044.2 | 4,004.58 | 4,031.52 |
| 02/05/2014 | 4,015.5 | 4,026.28 | 3,968.19 | 4,011.55 |
| 02/06/2014 | 4,022.66 | 4,064.06 | 4,022.17 | 4,057.12 |
| 02/07/2014 | 4,081.82 | 4,126.51 | 4,069.93 | 4,125.86 |
| 02/10/2014 | 4,125.12 | 4,148.3 | 4,122.61 | 4,148.17 |
| 02/11/2014 | 4,154.66 | 4,198.51 | 4,153.1 | 4,191.04 |
| 02/12/2014 | 4,196.85 | 4,212.61 | 4,190.39 | 4,201.29 |
| 02/13/2014 | 4,171.58 | 4,240.67 | 4,170.47 | 4,240.67 |
| 02/14/2014 | 4,237 | 4,250.91 | 4,225.75 | 4,244.03 |
| 02/18/2014 | 4,253.71 | 4,277.33 | 4,243.56 | 4,272.78 |
| 02/19/2014 | 4,260.74 | 4,274.29 | 4,232.38 | 4,237.95 |
| 02/20/2014 | 4,241.46 | 4,272.34 | 4,226.75 | 4,267.55 |
| 02/21/2014 | 4,282.17 | 4,284.85 | 4,261.63 | 4,263.41 |
| 02/24/2014 | 4,273.32 | 4,311.12 | 4,272.11 | 4,292.97 |
| 02/25/2014 | 4,298.48 | 4,307.51 | 4,275.8 | 4,287.59 |
| 02/26/2014 | 4,300.45 | 4,316.82 | 4,278.54 | 4,292.06 |
| 02/27/2014 | 4,291.47 | 4,322.46 | 4,284.78 | 4,318.93 |
| 02/28/2014 | 4,323.52 | 4,342.59 | 4,275.61 | 4,308.12 |
| 03/03/2014 | 4,261.42 | 4,284.15 | 4,239.65 | 4,277.3 |
| 03/04/2014 | 4,327.85 | 4,357.21 | 4,327.54 | 4,351.97 |
| 03/05/2014 | 4,352.76 | 4,362.5 | 4,344.15 | 4,357.97 |
| 03/06/2014 | 4,368.81 | 4,371.71 | 4,341 | 4,352.13 |
| 03/07/2014 | 4,370.98 | 4,371.39 | 4,319.15 | 4,336.22 |
| 03/10/2014 | 4,332.62 | 4,339.93 | 4,307.84 | 4,334.45 |
| 03/11/2014 | 4,342.93 | 4,354.43 | 4,295.47 | 4,307.19 |
| 03/12/2014 | 4,288.6 | 4,323.33 | 4,270.22 | 4,323.33 |
| 03/13/2014 | 4,338.26 | 4,339.9 | 4,242.94 | 4,260.42 |
| 03/14/2014 | 4,250.45 | 4,272.34 | 4,241.94 | 4,245.4 |
| 03/17/2014 | 4,274.22 | 4,301.28 | 4,273.01 | 4,279.95 |
| 03/18/2014 | 4,286.22 | 4,334.66 | 4,284.11 | 4,333.31 |
| 03/19/2014 | 4,331.46 | 4,334.3 | 4,283.54 | 4,307.6 |
| 03/20/2014 | 4,297.99 | 4,329.61 | 4,287.41 | 4,319.29 |
| 03/21/2014 | 4,339.9 | 4,344.39 | 4,268.34 | 4,276.79 |
| 03/24/2014 | 4,289.49 | 4,289.49 | 4,190.61 | 4,226.39 |
| 03/25/2014 | 4,252.65 | 4,274.32 | 4,203.64 | 4,234.27 |
| 03/26/2014 | 4,254.98 | 4,263.07 | 4,173.58 | 4,173.58 |
| 03/27/2014 | 4,169.35 | 4,186.13 | 4,131.81 | 4,151.23 |
| 03/28/2014 | 4,163.18 | 4,203.49 | 4,144.69 | 4,155.76 |
| 03/31/2014 | 4,185.63 | 4,212.97 | 4,180.54 | 4,198.99 |
| 04/01/2014 | 4,219.87 | 4,268.2 | 4,218.77 | 4,268.04 |
| 04/02/2014 | 4,281.61 | 4,286.09 | 4,258.86 | 4,276.46 |
| 04/03/2014 | 4,282.18 | 4,284.68 | 4,216.57 | 4,237.74 |
| 04/04/2014 | 4,263.94 | 4,267.06 | 4,118.71 | 4,127.73 |
| 04/07/2014 | 4,110.92 | 4,133.68 | 4,052.14 | 4,079.75 |
| 04/08/2014 | 4,085.18 | 4,120.24 | 4,066.11 | 4,112.99 |
| 04/09/2014 | 4,129.63 | 4,185.19 | 4,121.17 | 4,183.9 |
| 04/10/2014 | 4,181.21 | 4,182.61 | 4,042.76 | 4,054.11 |
| 04/11/2014 | 4,015.07 | 4,067.22 | 3,991.63 | 3,999.73 |
| 04/14/2014 | 4,038.06 | 4,050.79 | 3,986.5 | 4,022.69 |
| 04/15/2014 | 4,032.63 | 4,054.8 | 3,946.03 | 4,034.16 |
| 04/16/2014 | 4,066.82 | 4,086.28 | 4,038.81 | 4,086.23 |
| 04/17/2014 | 4,080.3 | 4,110.46 | 4,064.7 | 4,095.52 |
| 04/21/2014 | 4,105.36 | 4,121.55 | 4,081.91 | 4,121.55 |
| 04/22/2014 | 4,132.06 | 4,170.72 | 4,131.61 | 4,161.46 |
| 04/23/2014 | 4,160.9 | 4,161.44 | 4,125.41 | 4,126.97 |
| 04/24/2014 | 4,174.61 | 4,177.16 | 4,107.52 | 4,148.34 |
| 04/25/2014 | 4,125.16 | 4,126.98 | 4,068.1 | 4,075.56 |
| 04/28/2014 | 4,091.81 | 4,111.59 | 4,014.17 | 4,074.4 |
| 04/29/2014 | 4,089.51 | 4,111.45 | 4,070.24 | 4,103.54 |
| 04/30/2014 | 4,085.19 | 4,116.14 | 4,070.62 | 4,114.56 |
| 05/01/2014 | 4,121.25 | 4,149.56 | 4,105.61 | 4,127.45 |
| 05/02/2014 | 4,138.63 | 4,145.06 | 4,115.89 | 4,123.9 |
| 05/05/2014 | 4,099.25 | 4,138.34 | 4,086.35 | 4,138.06 |
| 05/06/2014 | 4,128.22 | 4,132.46 | 4,080.76 | 4,080.76 |
| 05/07/2014 | 4,085.49 | 4,091.03 | 4,021.05 | 4,067.67 |
| 05/08/2014 | 4,053.28 | 4,109.2 | 4,039.91 | 4,051.5 |
| 05/09/2014 | 4,043.44 | 4,071.87 | 4,025.24 | 4,071.87 |
| 05/12/2014 | 4,092.84 | 4,146.54 | 4,092.09 | 4,143.86 |
| 05/13/2014 | 4,144.9 | 4,155.13 | 4,128.01 | 4,130.17 |
| 05/14/2014 | 4,122.08 | 4,132.33 | 4,093.83 | 4,100.63 |
| 05/15/2014 | 4,096.53 | 4,098.25 | 4,035.96 | 4,069.29 |
| 05/16/2014 | 4,070.35 | 4,091.16 | 4,044.27 | 4,090.59 |
| 05/19/2014 | 4,080.33 | 4,128.47 | 4,075.7 | 4,125.82 |
| 05/20/2014 | 4,121.11 | 4,124.86 | 4,080.61 | 4,096.89 |
| 05/21/2014 | 4,105.96 | 4,133.61 | 4,103.61 | 4,131.54 |
| 05/22/2014 | 4,136.09 | 4,164.85 | 4,131.47 | 4,154.34 |
| 05/23/2014 | 4,159.78 | 4,186.58 | 4,148.3 | 4,185.81 |
| 05/27/2014 | 4,206.43 | 4,237.07 | 4,204.72 | 4,237.07 |
| 05/28/2014 | 4,234.96 | 4,238.17 | 4,216.89 | 4,225.07 |
| 05/29/2014 | 4,238.04 | 4,247.95 | 4,228.96 | 4,247.95 |
| 05/30/2014 | 4,251.49 | 4,252.08 | 4,221.95 | 4,242.62 |
| 06/02/2014 | 4,247.96 | 4,247.96 | 4,207.61 | 4,237.2 |
| 06/03/2014 | 4,222.04 | 4,240.35 | 4,215.8 | 4,234.08 |
| 06/04/2014 | 4,222.21 | 4,256.19 | 4,216.23 | 4,251.64 |
| 06/05/2014 | 4,259.12 | 4,299.5 | 4,241.68 | 4,296.23 |
| 06/06/2014 | 4,312.76 | 4,322.51 | 4,305.74 | 4,321.4 |
| 06/09/2014 | 4,324.35 | 4,346.74 | 4,320.28 | 4,336.24 |
| 06/10/2014 | 4,329.2 | 4,338.87 | 4,319.93 | 4,338 |
| 06/11/2014 | 4,322.92 | 4,338.21 | 4,315.49 | 4,331.93 |
| 06/12/2014 | 4,323.11 | 4,328.35 | 4,284.53 | 4,297.63 |
| 06/13/2014 | 4,315.31 | 4,317.67 | 4,288.41 | 4,310.65 |
| 06/16/2014 | 4,303.93 | 4,326.89 | 4,296.26 | 4,321.11 |
| 06/17/2014 | 4,316.01 | 4,346.12 | 4,311.15 | 4,337.23 |
| 06/18/2014 | 4,341.18 | 4,365.1 | 4,320.54 | 4,362.84 |
| 06/19/2014 | 4,370.14 | 4,372.18 | 4,339.61 | 4,359.33 |
| 06/20/2014 | 4,365.37 | 4,368.8 | 4,354.03 | 4,368.04 |
| 06/23/2014 | 4,368.96 | 4,371.81 | 4,358.68 | 4,368.68 |
| 06/24/2014 | 4,367.9 | 4,399.87 | 4,342.9 | 4,350.36 |
| 06/25/2014 | 4,341.82 | 4,383.55 | 4,339.41 | 4,379.76 |
| 06/26/2014 | 4,379.44 | 4,379.8 | 4,347.45 | 4,379.05 |
| 06/27/2014 | 4,371.8 | 4,398.85 | 4,371.6 | 4,397.93 |
| 06/30/2014 | 4,398.37 | 4,417.46 | 4,396.59 | 4,408.18 |
| 07/01/2014 | 4,424.71 | 4,471.59 | 4,424.43 | 4,458.65 |
| 07/02/2014 | 4,457.86 | 4,466.92 | 4,450.87 | 4,457.73 |
| 07/03/2014 | 4,472.89 | 4,485.93 | 4,463.85 | 4,485.93 |
| 07/07/2014 | 4,477.74 | 4,478.02 | 4,447.6 | 4,451.53 |
| 07/08/2014 | 4,442.87 | 4,443.56 | 4,372.04 | 4,391.46 |
| 07/09/2014 | 4,403.03 | 4,421.93 | 4,388.01 | 4,419.03 |
| 07/10/2014 | 4,352.03 | 4,415.85 | 4,351.04 | 4,396.2 |
| 07/11/2014 | 4,401.05 | 4,417.16 | 4,389.29 | 4,415.49 |
| 07/14/2014 | 4,441.39 | 4,451.6 | 4,432.95 | 4,440.42 |
| 07/15/2014 | 4,444.91 | 4,451.92 | 4,389.7 | 4,416.39 |
| 07/16/2014 | 4,446.17 | 4,448.87 | 4,419.71 | 4,425.97 |
| 07/17/2014 | 4,411.52 | 4,425.38 | 4,352.24 | 4,363.45 |
| 07/18/2014 | 4,379.94 | 4,434.43 | 4,378.22 | 4,432.15 |
| 07/21/2014 | 4,421.2 | 4,432.42 | 4,404.51 | 4,424.7 |
| 07/22/2014 | 4,444.94 | 4,464.13 | 4,443.35 | 4,456.02 |
| 07/23/2014 | 4,468.16 | 4,480.73 | 4,457.94 | 4,473.7 |
| 07/24/2014 | 4,481.61 | 4,485.5 | 4,465.93 | 4,472.11 |
| 07/25/2014 | 4,448.06 | 4,457.95 | 4,430.43 | 4,449.56 |
| 07/28/2014 | 4,451.12 | 4,455.39 | 4,413.91 | 4,444.91 |
| 07/29/2014 | 4,456.07 | 4,470.97 | 4,441.03 | 4,442.7 |
| 07/30/2014 | 4,468.44 | 4,476.06 | 4,444.51 | 4,462.9 |
| 07/31/2014 | 4,421.29 | 4,430.8 | 4,367.15 | 4,369.77 |
| 08/01/2014 | 4,363.39 | 4,385.05 | 4,324.02 | 4,352.64 |
| 08/04/2014 | 4,365.62 | 4,395.38 | 4,343.03 | 4,383.89 |
| 08/05/2014 | 4,364.59 | 4,383.02 | 4,333.58 | 4,352.84 |
| 08/06/2014 | 4,326.28 | 4,378.99 | 4,325.04 | 4,355.05 |
| 08/07/2014 | 4,373.24 | 4,379.7 | 4,321.89 | 4,334.97 |
| 08/08/2014 | 4,340.88 | 4,373.12 | 4,327.87 | 4,370.9 |
| 08/11/2014 | 4,387.38 | 4,415.78 | 4,384.15 | 4,401.33 |
| 08/12/2014 | 4,394.69 | 4,407.08 | 4,371.84 | 4,389.25 |
| 08/13/2014 | 4,407.87 | 4,434.31 | 4,403.64 | 4,434.13 |
| 08/14/2014 | 4,438.13 | 4,453 | 4,433.94 | 4,453 |
| 08/15/2014 | 4,479.64 | 4,482.47 | 4,427.13 | 4,464.93 |
| 08/18/2014 | 4,490.53 | 4,509.16 | 4,486.44 | 4,508.31 |
| 08/19/2014 | 4,514.25 | 4,528.91 | 4,513.92 | 4,527.51 |
| 08/20/2014 | 4,517.75 | 4,533.01 | 4,515.73 | 4,526.48 |
| 08/21/2014 | 4,526.72 | 4,534 | 4,513.81 | 4,532.1 |
| 08/22/2014 | 4,534.87 | 4,547.24 | 4,521.77 | 4,538.55 |
| 08/25/2014 | 4,563.72 | 4,571.14 | 4,547.78 | 4,557.35 |
| 08/26/2014 | 4,563.81 | 4,575.59 | 4,556.78 | 4,570.64 |
| 08/27/2014 | 4,574.35 | 4,575.81 | 4,561.83 | 4,569.62 |
| 08/28/2014 | 4,552.55 | 4,565.96 | 4,546.62 | 4,557.69 |
| 08/29/2014 | 4,571.76 | 4,580.27 | 4,553.78 | 4,580.27 |
| 09/02/2014 | 4,592.42 | 4,598.64 | 4,576.8 | 4,598.19 |
| 09/03/2014 | 4,610.14 | 4,610.14 | 4,565.38 | 4,572.57 |
| 09/04/2014 | 4,581.52 | 4,603.15 | 4,553.31 | 4,562.29 |
| 09/05/2014 | 4,560.63 | 4,583 | 4,542.74 | 4,582.9 |
| 09/08/2014 | 4,579.06 | 4,600.4 | 4,570.23 | 4,592.29 |
| 09/09/2014 | 4,588.83 | 4,599.03 | 4,544.44 | 4,552.29 |
| 09/10/2014 | 4,554.15 | 4,587.1 | 4,544.84 | 4,586.52 |
| 09/11/2014 | 4,567.64 | 4,591.81 | 4,559.75 | 4,591.81 |
| 09/12/2014 | 4,588.77 | 4,590.08 | 4,555.68 | 4,567.6 |
| 09/15/2014 | 4,567.45 | 4,567.47 | 4,506.73 | 4,518.9 |
| 09/16/2014 | 4,502.11 | 4,558.24 | 4,499.87 | 4,552.76 |
| 09/17/2014 | 4,553.96 | 4,582.4 | 4,539.36 | 4,562.19 |
| 09/18/2014 | 4,575.74 | 4,593.98 | 4,572.62 | 4,593.43 |
| 09/19/2014 | 4,606.13 | 4,610.57 | 4,563.44 | 4,579.79 |
| 09/22/2014 | 4,568.45 | 4,568.87 | 4,513.12 | 4,527.69 |
| 09/23/2014 | 4,511.32 | 4,536.03 | 4,508.42 | 4,508.69 |
| 09/24/2014 | 4,514.92 | 4,557.27 | 4,500.13 | 4,555.22 |
| 09/25/2014 | 4,540.82 | 4,546.93 | 4,466.64 | 4,466.75 |
| 09/26/2014 | 4,476.47 | 4,515.75 | 4,475.48 | 4,512.19 |
| 09/29/2014 | 4,465.84 | 4,515.24 | 4,464.44 | 4,505.85 |
| 09/30/2014 | 4,512.64 | 4,522.06 | 4,483.91 | 4,493.39 |
| 10/01/2014 | 4,486.65 | 4,486.79 | 4,409.3 | 4,422.09 |
| 10/02/2014 | 4,421.25 | 4,441.95 | 4,367.74 | 4,430.19 |
| 10/03/2014 | 4,456.8 | 4,488.07 | 4,445.72 | 4,475.62 |
| 10/06/2014 | 4,492.39 | 4,496.26 | 4,444.1 | 4,454.8 |
| 10/07/2014 | 4,433.91 | 4,441.76 | 4,385.15 | 4,385.2 |
| 10/08/2014 | 4,385.7 | 4,473.73 | 4,355.34 | 4,468.59 |
| 10/09/2014 | 4,458.29 | 4,464.13 | 4,377.28 | 4,378.34 |
| 10/10/2014 | 4,354.63 | 4,380.51 | 4,276.24 | 4,276.24 |
| 10/13/2014 | 4,274.91 | 4,303.82 | 4,212.87 | 4,213.66 |
| 10/14/2014 | 4,246.23 | 4,281.34 | 4,212.82 | 4,227.17 |
| 10/15/2014 | 4,154.1 | 4,231.54 | 4,116.6 | 4,215.32 |
| 10/16/2014 | 4,133.25 | 4,246.01 | 4,131.65 | 4,217.39 |
| 10/17/2014 | 4,275.09 | 4,296.11 | 4,241.67 | 4,258.44 |
| 10/20/2014 | 4,254.16 | 4,316.87 | 4,248.22 | 4,316.07 |
| 10/21/2014 | 4,359.17 | 4,419.48 | 4,356.1 | 4,419.48 |
| 10/22/2014 | 4,429.16 | 4,435.86 | 4,381.28 | 4,382.85 |
| 10/23/2014 | 4,427.44 | 4,475.55 | 4,421.56 | 4,452.79 |
| 10/24/2014 | 4,459.46 | 4,486.26 | 4,445.85 | 4,483.72 |
| 10/27/2014 | 4,469.02 | 4,489.6 | 4,450.29 | 4,485.93 |
| 10/28/2014 | 4,505.73 | 4,564.29 | 4,505.11 | 4,564.29 |
| 10/29/2014 | 4,551.37 | 4,564.44 | 4,517.02 | 4,549.23 |
| 10/30/2014 | 4,532.1 | 4,575.5 | 4,521.79 | 4,566.14 |
| 10/31/2014 | 4,639.45 | 4,641.51 | 4,616.58 | 4,630.74 |
| 11/03/2014 | 4,633.71 | 4,654.18 | 4,627.42 | 4,638.91 |
| 11/04/2014 | 4,623.77 | 4,635.95 | 4,594.92 | 4,623.64 |
| 11/05/2014 | 4,649.47 | 4,650.39 | 4,607.73 | 4,620.72 |
| 11/06/2014 | 4,616.78 | 4,639.17 | 4,604.76 | 4,638.47 |
| 11/07/2014 | 4,636.89 | 4,638.8 | 4,606.81 | 4,632.53 |
| 11/10/2014 | 4,635.1 | 4,653.38 | 4,626.49 | 4,651.62 |
| 11/11/2014 | 4,649.19 | 4,661.22 | 4,640.24 | 4,660.56 |
| 11/12/2014 | 4,644.63 | 4,678.58 | 4,643.78 | 4,675.13 |
| 11/13/2014 | 4,681.56 | 4,703.11 | 4,664.27 | 4,680.14 |
| 11/14/2014 | 4,679.85 | 4,688.74 | 4,664.3 | 4,688.54 |
| 11/17/2014 | 4,678.43 | 4,689.53 | 4,655.19 | 4,671 |
| 11/18/2014 | 4,674.84 | 4,709.83 | 4,674.3 | 4,702.44 |
| 11/19/2014 | 4,694.78 | 4,696.2 | 4,655.72 | 4,675.71 |
| 11/20/2014 | 4,655.2 | 4,702.97 | 4,653.33 | 4,701.87 |
| 11/21/2014 | 4,751.01 | 4,751.6 | 4,700.73 | 4,712.97 |
| 11/24/2014 | 4,725.17 | 4,755.02 | 4,723.62 | 4,754.89 |
| 11/25/2014 | 4,762.39 | 4,774.52 | 4,749.92 | 4,758.25 |
| 11/26/2014 | 4,760.23 | 4,788 | 4,757.49 | 4,787.32 |
| 11/28/2014 | 4,797.1 | 4,810.86 | 4,786.72 | 4,791.63 |
| 12/01/2014 | 4,777.73 | 4,782.07 | 4,724.62 | 4,727.35 |
| 12/02/2014 | 4,732.97 | 4,761.63 | 4,729.76 | 4,755.81 |
| 12/03/2014 | 4,761.31 | 4,781.37 | 4,745.14 | 4,774.47 |
| 12/04/2014 | 4,772 | 4,785.41 | 4,753.71 | 4,769.44 |
| 12/05/2014 | 4,776.58 | 4,788.98 | 4,769.64 | 4,780.76 |
| 12/08/2014 | 4,769.76 | 4,793.24 | 4,722.91 | 4,740.69 |
| 12/09/2014 | 4,685.2 | 4,768.41 | 4,674.38 | 4,766.47 |
| 12/10/2014 | 4,754.42 | 4,766.64 | 4,679.24 | 4,684.03 |
| 12/11/2014 | 4,704.65 | 4,759.88 | 4,699.42 | 4,708.16 |
| 12/12/2014 | 4,665.35 | 4,707.92 | 4,653.6 | 4,653.6 |
| 12/15/2014 | 4,679.67 | 4,690.58 | 4,592.43 | 4,605.16 |
| 12/16/2014 | 4,572.79 | 4,645.19 | 4,547.31 | 4,547.83 |
| 12/17/2014 | 4,556.9 | 4,651.9 | 4,550.7 | 4,644.31 |
| 12/18/2014 | 4,712.39 | 4,748.4 | 4,697.09 | 4,748.4 |
| 12/19/2014 | 4,752.6 | 4,782.13 | 4,738.29 | 4,765.38 |
| 12/22/2014 | 4,759.04 | 4,781.93 | 4,757.8 | 4,781.42 |
| 12/23/2014 | 4,798.03 | 4,798.06 | 4,761.39 | 4,765.42 |
| 12/24/2014 | 4,770.12 | 4,787.57 | 4,768.67 | 4,773.47 |
| 12/26/2014 | 4,788.06 | 4,814.95 | 4,787.85 | 4,806.86 |
| 12/29/2014 | 4,801.26 | 4,813.72 | 4,798.9 | 4,806.91 |
| 12/30/2014 | 4,793.61 | 4,803.89 | 4,772.88 | 4,777.44 |
| 12/31/2014 | 4,790.53 | 4,806.43 | 4,734.11 | 4,736.05 |