^NDX
NASDAQ 100
21:15:59
30406.193 $
0.0000 (%0.00)
Previous Close: 29670.947
Day Low₺30089.35
Day High₺30463.773
^NDX: NASDAQ 100 Historical Data
2014 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3,853.2636
CLOSE 3,853.8098
Low
LOW 3,414.11
High
HIGH 4,347.09
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2014 | 3,575.6 | 3,577.03 | 3,553.65 | 3,563.57 |
| 01/03/2014 | 3,564.94 | 3,567.51 | 3,537.61 | 3,538.73 |
| 01/06/2014 | 3,539.01 | 3,542.52 | 3,512.45 | 3,526.96 |
| 01/07/2014 | 3,539.29 | 3,562.98 | 3,535.5 | 3,557.85 |
| 01/08/2014 | 3,558.3 | 3,575.15 | 3,551.12 | 3,567.54 |
| 01/09/2014 | 3,576.33 | 3,579.4 | 3,541.81 | 3,552.58 |
| 01/10/2014 | 3,565.68 | 3,568.47 | 3,536.45 | 3,565.08 |
| 01/13/2014 | 3,559.39 | 3,572.4 | 3,499.37 | 3,512.8 |
| 01/14/2014 | 3,526.2 | 3,581.6 | 3,525.47 | 3,580.65 |
| 01/15/2014 | 3,593.81 | 3,615.7 | 3,592.62 | 3,609.84 |
| 01/16/2014 | 3,605.43 | 3,614.66 | 3,599.87 | 3,611.29 |
| 01/17/2014 | 3,597.41 | 3,608.72 | 3,580.39 | 3,591.25 |
| 01/21/2014 | 3,611.63 | 3,617.7 | 3,586.05 | 3,617.7 |
| 01/22/2014 | 3,623.31 | 3,634.65 | 3,615.48 | 3,627.72 |
| 01/23/2014 | 3,612.53 | 3,613.87 | 3,588.83 | 3,613.76 |
| 01/24/2014 | 3,596.93 | 3,601 | 3,541.38 | 3,541.48 |
| 01/27/2014 | 3,543.5 | 3,548.48 | 3,482.89 | 3,509.02 |
| 01/28/2014 | 3,484.39 | 3,509.8 | 3,483.71 | 3,505.72 |
| 01/29/2014 | 3,472.42 | 3,500.82 | 3,461.64 | 3,467.82 |
| 01/30/2014 | 3,514.25 | 3,544.21 | 3,508 | 3,532.41 |
| 01/31/2014 | 3,488.37 | 3,539.44 | 3,488.04 | 3,521.92 |
| 02/03/2014 | 3,524.23 | 3,533.48 | 3,433.64 | 3,440.5 |
| 02/04/2014 | 3,460.13 | 3,480.74 | 3,449.19 | 3,470.2 |
| 02/05/2014 | 3,457.04 | 3,469.35 | 3,418.88 | 3,454.89 |
| 02/06/2014 | 3,465.83 | 3,502.52 | 3,465.42 | 3,497.6 |
| 02/07/2014 | 3,522.33 | 3,563.14 | 3,508.83 | 3,561.91 |
| 02/10/2014 | 3,558.59 | 3,582.84 | 3,557.78 | 3,582.11 |
| 02/11/2014 | 3,587.58 | 3,628.59 | 3,585.08 | 3,621.72 |
| 02/12/2014 | 3,626.14 | 3,635.92 | 3,618.06 | 3,627.36 |
| 02/13/2014 | 3,601.75 | 3,659.56 | 3,600.86 | 3,659.56 |
| 02/14/2014 | 3,652.88 | 3,671.04 | 3,643.79 | 3,663.88 |
| 02/18/2014 | 3,668.99 | 3,685.18 | 3,658.64 | 3,679.43 |
| 02/19/2014 | 3,668.72 | 3,679.69 | 3,646.13 | 3,652.84 |
| 02/20/2014 | 3,654.85 | 3,676.89 | 3,640.63 | 3,671.93 |
| 02/21/2014 | 3,683.42 | 3,687.16 | 3,661.46 | 3,662.6 |
| 02/24/2014 | 3,670.07 | 3,701.27 | 3,668.34 | 3,685.81 |
| 02/25/2014 | 3,689.68 | 3,697.6 | 3,669.53 | 3,679.14 |
| 02/26/2014 | 3,691.84 | 3,702.09 | 3,663.75 | 3,676.6 |
| 02/27/2014 | 3,678.31 | 3,704.65 | 3,672.64 | 3,699.8 |
| 02/28/2014 | 3,703.48 | 3,722.38 | 3,664.83 | 3,696.1 |
| 03/03/2014 | 3,657.32 | 3,678.38 | 3,637.66 | 3,668.37 |
| 03/04/2014 | 3,710.19 | 3,723 | 3,706.82 | 3,719.93 |
| 03/05/2014 | 3,721.53 | 3,732.98 | 3,715.38 | 3,727.19 |
| 03/06/2014 | 3,735.85 | 3,738.32 | 3,709.41 | 3,720.93 |
| 03/07/2014 | 3,736.93 | 3,737.36 | 3,686.94 | 3,703.4 |
| 03/10/2014 | 3,702.14 | 3,709.78 | 3,683.97 | 3,706.34 |
| 03/11/2014 | 3,715.89 | 3,725.71 | 3,681.37 | 3,691.5 |
| 03/12/2014 | 3,678.36 | 3,707.19 | 3,661.87 | 3,707.06 |
| 03/13/2014 | 3,719.36 | 3,720.61 | 3,636.79 | 3,651.49 |
| 03/14/2014 | 3,643.21 | 3,656.94 | 3,626.86 | 3,627.87 |
| 03/17/2014 | 3,653.19 | 3,678.32 | 3,651.14 | 3,662.51 |
| 03/18/2014 | 3,667.4 | 3,708.26 | 3,664.79 | 3,706.62 |
| 03/19/2014 | 3,705.51 | 3,709.01 | 3,661.06 | 3,682.73 |
| 03/20/2014 | 3,675.61 | 3,705.31 | 3,665.83 | 3,693.97 |
| 03/21/2014 | 3,711.47 | 3,717.36 | 3,643.35 | 3,653.07 |
| 03/24/2014 | 3,665.38 | 3,665.58 | 3,585.15 | 3,617.39 |
| 03/25/2014 | 3,640.26 | 3,659.59 | 3,600.65 | 3,629.73 |
| 03/26/2014 | 3,645.73 | 3,654.69 | 3,582.84 | 3,582.89 |
| 03/27/2014 | 3,578.53 | 3,594.08 | 3,543.07 | 3,563.13 |
| 03/28/2014 | 3,576.18 | 3,609.08 | 3,560.58 | 3,571.48 |
| 03/31/2014 | 3,598.08 | 3,618.42 | 3,593.7 | 3,595.74 |
| 04/01/2014 | 3,615.91 | 3,659.16 | 3,614.16 | 3,658.4 |
| 04/02/2014 | 3,670.33 | 3,676.36 | 3,649.79 | 3,665.99 |
| 04/03/2014 | 3,670.43 | 3,675.7 | 3,617.41 | 3,637.58 |
| 04/04/2014 | 3,659.92 | 3,663.78 | 3,532.28 | 3,539.38 |
| 04/07/2014 | 3,522.21 | 3,551.21 | 3,482.75 | 3,507.75 |
| 04/08/2014 | 3,511.82 | 3,543.98 | 3,499 | 3,538.23 |
| 04/09/2014 | 3,552.07 | 3,602.35 | 3,544.09 | 3,600.44 |
| 04/10/2014 | 3,597.58 | 3,599.64 | 3,479.15 | 3,487.76 |
| 04/11/2014 | 3,453.24 | 3,502.33 | 3,440.55 | 3,446.85 |
| 04/14/2014 | 3,479.66 | 3,493.17 | 3,443.26 | 3,474.63 |
| 04/15/2014 | 3,484.29 | 3,505.67 | 3,414.11 | 3,487.85 |
| 04/16/2014 | 3,517.5 | 3,533.09 | 3,489.29 | 3,533.09 |
| 04/17/2014 | 3,526.57 | 3,551.02 | 3,511.27 | 3,534.53 |
| 04/21/2014 | 3,543.65 | 3,559.95 | 3,525.59 | 3,559.95 |
| 04/22/2014 | 3,570.51 | 3,596.92 | 3,566.87 | 3,588.8 |
| 04/23/2014 | 3,587.65 | 3,588.04 | 3,555.19 | 3,557.04 |
| 04/24/2014 | 3,609.83 | 3,613.2 | 3,552.93 | 3,591.03 |
| 04/25/2014 | 3,569.92 | 3,573.95 | 3,525.6 | 3,533.1 |
| 04/28/2014 | 3,546.96 | 3,570.11 | 3,489.6 | 3,545.02 |
| 04/29/2014 | 3,557.77 | 3,579.03 | 3,538.24 | 3,573.99 |
| 04/30/2014 | 3,556 | 3,585.5 | 3,548.11 | 3,582.02 |
| 05/01/2014 | 3,589.66 | 3,613.03 | 3,580.02 | 3,594.36 |
| 05/02/2014 | 3,608.84 | 3,611.56 | 3,578.53 | 3,587.64 |
| 05/05/2014 | 3,566.26 | 3,605.26 | 3,556.4 | 3,605.09 |
| 05/06/2014 | 3,598.27 | 3,599.65 | 3,556.1 | 3,556.51 |
| 05/07/2014 | 3,561.47 | 3,567.55 | 3,506.35 | 3,546.47 |
| 05/08/2014 | 3,533.39 | 3,583.64 | 3,524.85 | 3,540.42 |
| 05/09/2014 | 3,537.68 | 3,556.35 | 3,516.24 | 3,555.7 |
| 05/12/2014 | 3,574.24 | 3,613.37 | 3,572.69 | 3,612.73 |
| 05/13/2014 | 3,614.91 | 3,625.77 | 3,605.78 | 3,611.13 |
| 05/14/2014 | 3,603.58 | 3,614.63 | 3,585.68 | 3,593.25 |
| 05/15/2014 | 3,594.59 | 3,598.34 | 3,542.63 | 3,565.17 |
| 05/16/2014 | 3,568.2 | 3,590.41 | 3,545.63 | 3,587.2 |
| 05/19/2014 | 3,577.85 | 3,618.96 | 3,572.28 | 3,615.62 |
| 05/20/2014 | 3,612.86 | 3,624.6 | 3,585.88 | 3,600.31 |
| 05/21/2014 | 3,605.79 | 3,636.47 | 3,605.51 | 3,635.61 |
| 05/22/2014 | 3,639.49 | 3,660.59 | 3,633.85 | 3,650.86 |
| 05/23/2014 | 3,656.27 | 3,678.16 | 3,646.23 | 3,677.33 |
| 05/27/2014 | 3,693.18 | 3,723.06 | 3,691.09 | 3,723.06 |
| 05/28/2014 | 3,720.89 | 3,726.72 | 3,708.65 | 3,712.26 |
| 05/29/2014 | 3,723.27 | 3,735.72 | 3,717.65 | 3,735.72 |
| 05/30/2014 | 3,738.71 | 3,741.57 | 3,716.09 | 3,736.82 |
| 06/02/2014 | 3,740.71 | 3,740.71 | 3,707.89 | 3,732.96 |
| 06/03/2014 | 3,719.17 | 3,735.97 | 3,715.46 | 3,730.07 |
| 06/04/2014 | 3,720 | 3,750.01 | 3,715.24 | 3,743.59 |
| 06/05/2014 | 3,748.36 | 3,782 | 3,735.19 | 3,776.95 |
| 06/06/2014 | 3,792.42 | 3,795.14 | 3,782.12 | 3,794.57 |
| 06/09/2014 | 3,795.85 | 3,804.04 | 3,783.9 | 3,795.74 |
| 06/10/2014 | 3,790.48 | 3,802.46 | 3,786.56 | 3,800.86 |
| 06/11/2014 | 3,789.41 | 3,803.95 | 3,783.61 | 3,797.85 |
| 06/12/2014 | 3,790.59 | 3,794.99 | 3,751.69 | 3,763.8 |
| 06/13/2014 | 3,782.84 | 3,784.84 | 3,759.87 | 3,775.56 |
| 06/16/2014 | 3,768.37 | 3,789.93 | 3,761.42 | 3,779.93 |
| 06/17/2014 | 3,775.73 | 3,790.92 | 3,769.94 | 3,781.32 |
| 06/18/2014 | 3,786.19 | 3,807.49 | 3,764.53 | 3,804.61 |
| 06/19/2014 | 3,808.76 | 3,811.24 | 3,783.3 | 3,800.8 |
| 06/20/2014 | 3,803.1 | 3,807.92 | 3,794.51 | 3,802.64 |
| 06/23/2014 | 3,802.25 | 3,806.19 | 3,794.85 | 3,805.31 |
| 06/24/2014 | 3,807.49 | 3,837.17 | 3,791.12 | 3,799.53 |
| 06/25/2014 | 3,794.84 | 3,831.85 | 3,792.31 | 3,827.33 |
| 06/26/2014 | 3,826.7 | 3,827.7 | 3,798.63 | 3,826.91 |
| 06/27/2014 | 3,825.02 | 3,844.89 | 3,823.21 | 3,844.44 |
| 06/30/2014 | 3,844.45 | 3,860.65 | 3,841.7 | 3,849.48 |
| 07/01/2014 | 3,864.14 | 3,902.93 | 3,863.81 | 3,894.33 |
| 07/02/2014 | 3,895.18 | 3,904.35 | 3,890.77 | 3,899.27 |
| 07/03/2014 | 3,911.11 | 3,923.15 | 3,901.32 | 3,923.01 |
| 07/07/2014 | 3,917.89 | 3,923.92 | 3,904.67 | 3,910.71 |
| 07/08/2014 | 3,903.37 | 3,906.22 | 3,848.18 | 3,864.07 |
| 07/09/2014 | 3,873.17 | 3,896.38 | 3,863.2 | 3,892.91 |
| 07/10/2014 | 3,837.29 | 3,895.72 | 3,837.16 | 3,880.04 |
| 07/11/2014 | 3,888.76 | 3,905.4 | 3,879.4 | 3,904.58 |
| 07/14/2014 | 3,923.6 | 3,937.73 | 3,916.52 | 3,929.46 |
| 07/15/2014 | 3,934.79 | 3,940.55 | 3,887.5 | 3,914.45 |
| 07/16/2014 | 3,943.6 | 3,947.49 | 3,927 | 3,932.33 |
| 07/17/2014 | 3,921.87 | 3,933.88 | 3,866.22 | 3,878.01 |
| 07/18/2014 | 3,899.38 | 3,942.15 | 3,894.56 | 3,939.89 |
| 07/21/2014 | 3,933.11 | 3,941.93 | 3,917.74 | 3,934.14 |
| 07/22/2014 | 3,950.83 | 3,966.1 | 3,949.09 | 3,961.62 |
| 07/23/2014 | 3,974.66 | 3,990.64 | 3,967.96 | 3,986.19 |
| 07/24/2014 | 3,994.18 | 3,997.5 | 3,975.66 | 3,983.19 |
| 07/25/2014 | 3,959.35 | 3,970.44 | 3,945.05 | 3,965.16 |
| 07/28/2014 | 3,966.31 | 3,977 | 3,936.72 | 3,967.24 |
| 07/29/2014 | 3,974.05 | 3,983.42 | 3,957.22 | 3,959.03 |
| 07/30/2014 | 3,982.1 | 3,989 | 3,960.29 | 3,976.07 |
| 07/31/2014 | 3,938.31 | 3,948.9 | 3,889.1 | 3,892.5 |
| 08/01/2014 | 3,886.1 | 3,908.21 | 3,855.35 | 3,879.67 |
| 08/04/2014 | 3,890.63 | 3,922.25 | 3,875.1 | 3,908.77 |
| 08/05/2014 | 3,891.13 | 3,901.17 | 3,858.65 | 3,874.94 |
| 08/06/2014 | 3,851.44 | 3,896.65 | 3,849.45 | 3,874.27 |
| 08/07/2014 | 3,889.69 | 3,895.74 | 3,845.2 | 3,857.94 |
| 08/08/2014 | 3,864.09 | 3,890.63 | 3,848.49 | 3,888.09 |
| 08/11/2014 | 3,899.98 | 3,921.19 | 3,899.37 | 3,910.46 |
| 08/12/2014 | 3,904.45 | 3,916.73 | 3,887.58 | 3,905.22 |
| 08/13/2014 | 3,924.47 | 3,949.69 | 3,921.44 | 3,949.2 |
| 08/14/2014 | 3,953.27 | 3,969.24 | 3,949.08 | 3,969.11 |
| 08/15/2014 | 3,993 | 3,997.08 | 3,951.25 | 3,987.51 |
| 08/18/2014 | 4,007.19 | 4,022.48 | 4,003.46 | 4,020.5 |
| 08/19/2014 | 4,025.51 | 4,041.5 | 4,024.17 | 4,040.13 |
| 08/20/2014 | 4,032.91 | 4,046.97 | 4,032.2 | 4,040.7 |
| 08/21/2014 | 4,041 | 4,048.95 | 4,035.75 | 4,047.03 |
| 08/22/2014 | 4,052.14 | 4,060.9 | 4,040.22 | 4,052.75 |
| 08/25/2014 | 4,073.47 | 4,079.52 | 4,058.6 | 4,067.48 |
| 08/26/2014 | 4,073.04 | 4,076.54 | 4,062.73 | 4,071.67 |
| 08/27/2014 | 4,073.4 | 4,078.19 | 4,064.06 | 4,073.18 |
| 08/28/2014 | 4,059.37 | 4,072.29 | 4,054.61 | 4,066.27 |
| 08/29/2014 | 4,081.02 | 4,082.97 | 4,062.18 | 4,082.56 |
| 09/02/2014 | 4,093.12 | 4,095.87 | 4,078.19 | 4,095.81 |
| 09/03/2014 | 4,103.97 | 4,104.43 | 4,063.49 | 4,070.96 |
| 09/04/2014 | 4,078.82 | 4,100.78 | 4,056.53 | 4,066.13 |
| 09/05/2014 | 4,067.37 | 4,089.98 | 4,051.75 | 4,089.92 |
| 09/08/2014 | 4,086.52 | 4,105.5 | 4,076.63 | 4,095.46 |
| 09/09/2014 | 4,094.02 | 4,110.86 | 4,053.11 | 4,061.88 |
| 09/10/2014 | 4,063.85 | 4,095.91 | 4,054.61 | 4,094.97 |
| 09/11/2014 | 4,077.69 | 4,092.79 | 4,060.92 | 4,092.65 |
| 09/12/2014 | 4,087.16 | 4,089.62 | 4,057.53 | 4,069.23 |
| 09/15/2014 | 4,070.2 | 4,070.82 | 4,018.3 | 4,029.89 |
| 09/16/2014 | 4,012.53 | 4,073.14 | 4,009.98 | 4,067.27 |
| 09/17/2014 | 4,066.75 | 4,090.95 | 4,048.58 | 4,073.57 |
| 09/18/2014 | 4,084.51 | 4,103.42 | 4,080.82 | 4,103.08 |
| 09/19/2014 | 4,113.02 | 4,118.91 | 4,084.45 | 4,100.09 |
| 09/22/2014 | 4,091.87 | 4,092.14 | 4,044.99 | 4,061.23 |
| 09/23/2014 | 4,045.67 | 4,069.21 | 4,043.26 | 4,051.57 |
| 09/24/2014 | 4,055.42 | 4,096.27 | 4,041.72 | 4,094.31 |
| 09/25/2014 | 4,079.37 | 4,087.19 | 4,007.63 | 4,007.82 |
| 09/26/2014 | 4,016.97 | 4,057.47 | 4,015.02 | 4,053.72 |
| 09/29/2014 | 4,009.66 | 4,056.43 | 4,008.58 | 4,047.18 |
| 09/30/2014 | 4,054.86 | 4,070.44 | 4,031.7 | 4,049.44 |
| 10/01/2014 | 4,043.33 | 4,043.44 | 3,972.9 | 3,984.74 |
| 10/02/2014 | 3,984.8 | 3,996.75 | 3,934.94 | 3,985.87 |
| 10/03/2014 | 4,004.75 | 4,040.56 | 3,995.81 | 4,027.31 |
| 10/06/2014 | 4,041.4 | 4,046.71 | 4,004.21 | 4,016.27 |
| 10/07/2014 | 3,999.25 | 4,007.94 | 3,958.44 | 3,958.59 |
| 10/08/2014 | 3,960.79 | 4,048.79 | 3,938.16 | 4,041.12 |
| 10/09/2014 | 4,031.62 | 4,040.54 | 3,965.37 | 3,969.32 |
| 10/10/2014 | 3,946.32 | 3,969.48 | 3,870.85 | 3,870.85 |
| 10/13/2014 | 3,866.89 | 3,893.66 | 3,807.89 | 3,808 |
| 10/14/2014 | 3,837.22 | 3,860.04 | 3,801.16 | 3,810.45 |
| 10/15/2014 | 3,738.72 | 3,801.42 | 3,700.22 | 3,785.97 |
| 10/16/2014 | 3,706.7 | 3,795.08 | 3,704.82 | 3,765.28 |
| 10/17/2014 | 3,815.72 | 3,848.98 | 3,791.16 | 3,815.47 |
| 10/20/2014 | 3,813.6 | 3,872.36 | 3,804.97 | 3,870.08 |
| 10/21/2014 | 3,916.65 | 3,971.4 | 3,908.83 | 3,971.39 |
| 10/22/2014 | 3,980.49 | 3,988.4 | 3,947.98 | 3,949.59 |
| 10/23/2014 | 3,989.86 | 4,032.22 | 3,984.15 | 4,012.27 |
| 10/24/2014 | 4,019.84 | 4,045.19 | 4,003.43 | 4,042.02 |
| 10/27/2014 | 4,031.88 | 4,052.5 | 4,019.23 | 4,046.02 |
| 10/28/2014 | 4,063.06 | 4,107.19 | 4,062.21 | 4,106.63 |
| 10/29/2014 | 4,091.62 | 4,104.07 | 4,062.49 | 4,090.55 |
| 10/30/2014 | 4,074.26 | 4,109.06 | 4,064.45 | 4,100.64 |
| 10/31/2014 | 4,168.5 | 4,170.87 | 4,143.2 | 4,158.21 |
| 11/03/2014 | 4,160.61 | 4,179.36 | 4,156.78 | 4,169.28 |
| 11/04/2014 | 4,154.88 | 4,165.05 | 4,126.72 | 4,156.23 |
| 11/05/2014 | 4,179.23 | 4,179.93 | 4,140.21 | 4,153.27 |
| 11/06/2014 | 4,147.31 | 4,165.77 | 4,133.98 | 4,164.08 |
| 11/07/2014 | 4,170.46 | 4,171.13 | 4,139.46 | 4,160.5 |
| 11/10/2014 | 4,162.59 | 4,179.98 | 4,151.48 | 4,175.95 |
| 11/11/2014 | 4,173.61 | 4,187.31 | 4,165.25 | 4,187.16 |
| 11/12/2014 | 4,174.47 | 4,199.19 | 4,173.02 | 4,195.4 |
| 11/13/2014 | 4,202.77 | 4,228.68 | 4,194.33 | 4,213.49 |
| 11/14/2014 | 4,214.97 | 4,225.18 | 4,198.59 | 4,224.99 |
| 11/17/2014 | 4,215.29 | 4,225.48 | 4,194.18 | 4,213.79 |
| 11/18/2014 | 4,215.18 | 4,248.19 | 4,214.32 | 4,242.19 |
| 11/19/2014 | 4,233.7 | 4,235.84 | 4,204.16 | 4,222.66 |
| 11/20/2014 | 4,204.54 | 4,245.17 | 4,202.36 | 4,242.09 |
| 11/21/2014 | 4,284.41 | 4,285.27 | 4,237.38 | 4,251.32 |
| 11/24/2014 | 4,262.09 | 4,285 | 4,258.41 | 4,284.32 |
| 11/25/2014 | 4,290.68 | 4,302.44 | 4,279.9 | 4,288.23 |
| 11/26/2014 | 4,291.87 | 4,319.41 | 4,289.51 | 4,317.99 |
| 11/28/2014 | 4,330.96 | 4,347.09 | 4,326.2 | 4,337.78 |
| 12/01/2014 | 4,323.95 | 4,332.55 | 4,274.68 | 4,287.81 |
| 12/02/2014 | 4,291.33 | 4,312.92 | 4,283.89 | 4,305.96 |
| 12/03/2014 | 4,312.17 | 4,319.02 | 4,287.04 | 4,312.93 |
| 12/04/2014 | 4,309.48 | 4,327.55 | 4,293.94 | 4,311.93 |
| 12/05/2014 | 4,318.28 | 4,324.42 | 4,302.04 | 4,311.57 |
| 12/08/2014 | 4,301.27 | 4,320.08 | 4,259.01 | 4,278.34 |
| 12/09/2014 | 4,228.2 | 4,297.73 | 4,216.86 | 4,294.67 |
| 12/10/2014 | 4,284.5 | 4,297 | 4,218.86 | 4,224.87 |
| 12/11/2014 | 4,241.69 | 4,296.81 | 4,238.29 | 4,246.48 |
| 12/12/2014 | 4,207.61 | 4,254.43 | 4,199.28 | 4,199.28 |
| 12/15/2014 | 4,224.17 | 4,236.06 | 4,145.01 | 4,157.41 |
| 12/16/2014 | 4,122.23 | 4,190.42 | 4,089.19 | 4,089.6 |
| 12/17/2014 | 4,095.75 | 4,175.97 | 4,089.09 | 4,165.1 |
| 12/18/2014 | 4,230.36 | 4,267.77 | 4,213.21 | 4,267.77 |
| 12/19/2014 | 4,272.75 | 4,300.4 | 4,258.33 | 4,281.78 |
| 12/22/2014 | 4,271.87 | 4,295.27 | 4,270.54 | 4,293.67 |
| 12/23/2014 | 4,308.95 | 4,309.03 | 4,274.51 | 4,279.3 |
| 12/24/2014 | 4,283.19 | 4,298.87 | 4,281.8 | 4,283.1 |
| 12/26/2014 | 4,295.72 | 4,322.45 | 4,294.8 | 4,314.09 |
| 12/29/2014 | 4,309.7 | 4,321.2 | 4,306.67 | 4,312.64 |
| 12/30/2014 | 4,301.14 | 4,309.13 | 4,277.75 | 4,282.35 |
| 12/31/2014 | 4,294.88 | 4,307.01 | 4,233.71 | 4,236.28 |