ATO.PA
Atos SE
13:09:00
33.94 €
0.0000 (%0.00)
Previous Close: 34.7
Day Low₺33.56
Day High₺34.6
ATO.PA: Atos SE Historical Data
2014 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3,381.6035
CLOSE 3,378.7724
Low
LOW 2,808.45
High
HIGH 3,943.52
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2014 | 3,632.45 | 3,640.17 | 3,609.84 | 3,625.83 |
| 01/03/2014 | 3,620.32 | 3,635.21 | 3,597.71 | 3,610.39 |
| 01/06/2014 | 3,616.46 | 3,644.04 | 3,607.63 | 3,624.18 |
| 01/07/2014 | 3,619.77 | 3,620.32 | 3,557.44 | 3,573.99 |
| 01/08/2014 | 3,594.95 | 3,655.07 | 3,588.88 | 3,655.07 |
| 01/09/2014 | 3,661.68 | 3,710.77 | 3,647.34 | 3,658.93 |
| 01/10/2014 | 3,683.75 | 3,719.05 | 3,612.6 | 3,677.68 |
| 01/13/2014 | 3,680.99 | 3,694.23 | 3,631.35 | 3,666.65 |
| 01/14/2014 | 3,653.96 | 3,695.33 | 3,624.18 | 3,695.33 |
| 01/15/2014 | 3,716.84 | 3,722.91 | 3,662.79 | 3,662.79 |
| 01/16/2014 | 3,657.27 | 3,692.02 | 3,618.11 | 3,628.59 |
| 01/17/2014 | 3,626.94 | 3,684.3 | 3,626.94 | 3,681.54 |
| 01/20/2014 | 3,677.13 | 3,695.33 | 3,642.93 | 3,650.1 |
| 01/21/2014 | 3,655.07 | 3,692.57 | 3,641.83 | 3,684.85 |
| 01/22/2014 | 3,634.66 | 3,706.36 | 3,623.63 | 3,697.54 |
| 01/23/2014 | 3,687.61 | 3,733.94 | 3,687.61 | 3,710.77 |
| 01/24/2014 | 3,706.36 | 3,717.94 | 3,629.14 | 3,634.11 |
| 01/27/2014 | 3,622.53 | 3,623.63 | 3,544.76 | 3,559.65 |
| 01/28/2014 | 3,572.89 | 3,619.22 | 3,564.61 | 3,596.05 |
| 01/29/2014 | 3,624.73 | 3,679.33 | 3,583.37 | 3,598.81 |
| 01/30/2014 | 3,612.6 | 3,616.46 | 3,578.4 | 3,610.94 |
| 01/31/2014 | 3,623.63 | 3,625.28 | 3,549.17 | 3,578.95 |
| 02/03/2014 | 3,580.61 | 3,649 | 3,580.61 | 3,615.91 |
| 02/04/2014 | 3,596.05 | 3,599.91 | 3,558 | 3,580.06 |
| 02/05/2014 | 3,582.26 | 3,608.74 | 3,554.69 | 3,579.51 |
| 02/06/2014 | 3,593.29 | 3,699.74 | 3,585.57 | 3,691.47 |
| 02/07/2014 | 3,690.92 | 3,756.55 | 3,684.3 | 3,750.48 |
| 02/10/2014 | 3,764.27 | 3,774.75 | 3,696.43 | 3,709.12 |
| 02/11/2014 | 3,715.18 | 3,750.48 | 3,700.29 | 3,750.48 |
| 02/12/2014 | 3,750.48 | 3,789.09 | 3,738.9 | 3,788.54 |
| 02/13/2014 | 3,778.61 | 3,817.77 | 3,772.54 | 3,807.29 |
| 02/14/2014 | 3,805.09 | 3,818.87 | 3,782.47 | 3,785.23 |
| 02/17/2014 | 3,803.43 | 3,831.56 | 3,790.75 | 3,831.01 |
| 02/18/2014 | 3,833.21 | 3,839.28 | 3,799.02 | 3,829.91 |
| 02/19/2014 | 3,750.48 | 3,776.96 | 3,662.79 | 3,692.02 |
| 02/20/2014 | 3,666.65 | 3,706.36 | 3,624.73 | 3,695.33 |
| 02/21/2014 | 3,696.98 | 3,715.18 | 3,634.66 | 3,715.18 |
| 02/24/2014 | 3,705.26 | 3,774.75 | 3,700.84 | 3,768.68 |
| 02/25/2014 | 3,749.38 | 3,816.12 | 3,749.38 | 3,808.4 |
| 02/26/2014 | 3,814.46 | 3,832.66 | 3,775.3 | 3,782.47 |
| 02/27/2014 | 3,767.58 | 3,835.97 | 3,767.03 | 3,834.32 |
| 02/28/2014 | 3,838.73 | 3,900.5 | 3,837.63 | 3,885.61 |
| 03/03/2014 | 3,843.69 | 3,843.69 | 3,794.61 | 3,794.61 |
| 03/04/2014 | 3,815.01 | 3,863 | 3,810.6 | 3,846.45 |
| 03/05/2014 | 3,858.03 | 3,883.96 | 3,831.01 | 3,860.79 |
| 03/06/2014 | 3,877.89 | 3,908.78 | 3,856.38 | 3,895.54 |
| 03/07/2014 | 3,903.81 | 3,943.52 | 3,851.42 | 3,851.42 |
| 03/10/2014 | 3,853.07 | 3,877.34 | 3,812.81 | 3,826.04 |
| 03/11/2014 | 3,829.35 | 3,829.35 | 3,770.89 | 3,805.64 |
| 03/12/2014 | 3,790.75 | 3,815.01 | 3,745.52 | 3,767.03 |
| 03/13/2014 | 3,760.41 | 3,810.05 | 3,713.53 | 3,731.18 |
| 03/14/2014 | 3,714.63 | 3,727.32 | 3,668.85 | 3,684.3 |
| 03/17/2014 | 3,684.3 | 3,739.45 | 3,678.23 | 3,727.87 |
| 03/18/2014 | 3,709.12 | 3,739.45 | 3,626.39 | 3,715.74 |
| 03/19/2014 | 3,720.15 | 3,722.35 | 3,630.25 | 3,646.24 |
| 03/20/2014 | 3,640.17 | 3,678.23 | 3,629.7 | 3,661.13 |
| 03/21/2014 | 3,671.06 | 3,681.54 | 3,641.28 | 3,644.59 |
| 03/24/2014 | 3,651.21 | 3,672.16 | 3,596.05 | 3,596.05 |
| 03/25/2014 | 3,598.81 | 3,674.92 | 3,598.81 | 3,666.65 |
| 03/26/2014 | 3,672.72 | 3,732.28 | 3,672.72 | 3,718.49 |
| 03/27/2014 | 3,705.81 | 3,751.03 | 3,689.26 | 3,715.18 |
| 03/28/2014 | 3,730.08 | 3,730.08 | 3,572.89 | 3,621.97 |
| 03/31/2014 | 3,626.94 | 3,642.93 | 3,605.98 | 3,619.77 |
| 04/01/2014 | 3,612.05 | 3,650.1 | 3,602.67 | 3,632.45 |
| 04/02/2014 | 3,644.59 | 3,660.58 | 3,603.77 | 3,615.36 |
| 04/03/2014 | 3,615.36 | 3,625.83 | 3,569.03 | 3,573.44 |
| 04/04/2014 | 3,576.75 | 3,606.53 | 3,541.45 | 3,606.53 |
| 04/07/2014 | 3,570.13 | 3,588.88 | 3,530.42 | 3,560.2 |
| 04/08/2014 | 3,573.44 | 3,585.57 | 3,483.54 | 3,513.32 |
| 04/09/2014 | 3,530.97 | 3,567.92 | 3,513.87 | 3,546.41 |
| 04/10/2014 | 3,571.23 | 3,630.25 | 3,567.37 | 3,571.78 |
| 04/11/2014 | 3,513.32 | 3,516.63 | 3,451 | 3,472.51 |
| 04/14/2014 | 3,452.1 | 3,471.4 | 3,388.67 | 3,421.76 |
| 04/15/2014 | 3,431.69 | 3,476.92 | 3,429.49 | 3,437.76 |
| 04/16/2014 | 3,447.14 | 3,469.75 | 3,381.5 | 3,404.67 |
| 04/17/2014 | 3,404.67 | 3,404.67 | 3,328.55 | 3,336.83 |
| 04/22/2014 | 3,405.77 | 3,410.18 | 3,383.16 | 3,400.25 |
| 04/23/2014 | 3,408.53 | 3,439.97 | 3,386.47 | 3,437.76 |
| 04/24/2014 | 3,459.82 | 3,500.08 | 3,444.38 | 3,485.74 |
| 04/25/2014 | 3,484.09 | 3,507.25 | 3,453.2 | 3,491.81 |
| 04/28/2014 | 3,502.29 | 3,527.66 | 3,470.3 | 3,470.3 |
| 04/29/2014 | 3,485.74 | 3,508.91 | 3,462.03 | 3,465.34 |
| 04/30/2014 | 3,469.75 | 3,482.43 | 3,430.59 | 3,432.24 |
| 05/02/2014 | 3,443.83 | 3,462.58 | 3,434.45 | 3,455.41 |
| 05/05/2014 | 3,435.55 | 3,449.34 | 3,395.84 | 3,444.38 |
| 05/06/2014 | 3,450.44 | 3,471.95 | 3,443.27 | 3,447.14 |
| 05/07/2014 | 3,442.17 | 3,446.03 | 3,363.3 | 3,366.06 |
| 05/08/2014 | 3,378.74 | 3,417.9 | 3,372.68 | 3,391.98 |
| 05/09/2014 | 3,379.3 | 3,385.36 | 3,346.75 | 3,358.34 |
| 05/12/2014 | 3,368.82 | 3,370.47 | 3,351.17 | 3,363.3 |
| 05/13/2014 | 3,372.68 | 3,377.09 | 3,323.04 | 3,353.92 |
| 05/14/2014 | 3,355.58 | 3,386.47 | 3,332.41 | 3,347.86 |
| 05/15/2014 | 3,356.13 | 3,363.85 | 3,303.18 | 3,324.14 |
| 05/16/2014 | 3,335.72 | 3,335.72 | 3,213.28 | 3,225.97 |
| 05/19/2014 | 3,230.38 | 3,249.13 | 3,189.57 | 3,189.57 |
| 05/20/2014 | 3,187.91 | 3,255.75 | 3,187.91 | 3,254.1 |
| 05/21/2014 | 3,238.65 | 3,293.26 | 3,225.97 | 3,288.29 |
| 05/22/2014 | 3,287.19 | 3,353.37 | 3,287.19 | 3,349.51 |
| 05/23/2014 | 3,346.75 | 3,360.54 | 3,323.04 | 3,335.72 |
| 05/26/2014 | 3,408.53 | 3,545.31 | 3,400.81 | 3,543.1 |
| 05/27/2014 | 3,557.44 | 3,611.49 | 3,503.39 | 3,514.42 |
| 05/28/2014 | 3,526.01 | 3,601.57 | 3,482.99 | 3,578.95 |
| 05/29/2014 | 3,567.37 | 3,605.98 | 3,540.9 | 3,584.47 |
| 05/30/2014 | 3,553.03 | 3,634.66 | 3,553.03 | 3,634.66 |
| 06/02/2014 | 3,612.6 | 3,619.77 | 3,574.54 | 3,590.54 |
| 06/03/2014 | 3,581.16 | 3,599.91 | 3,535.38 | 3,568.47 |
| 06/04/2014 | 3,560.2 | 3,581.71 | 3,529.87 | 3,581.71 |
| 06/05/2014 | 3,581.16 | 3,626.94 | 3,575.09 | 3,619.22 |
| 06/06/2014 | 3,619.22 | 3,640.17 | 3,603.77 | 3,613.15 |
| 06/09/2014 | 3,613.7 | 3,628.04 | 3,590.54 | 3,613.15 |
| 06/10/2014 | 3,598.26 | 3,621.97 | 3,582.26 | 3,589.98 |
| 06/11/2014 | 3,573.99 | 3,574.54 | 3,505.6 | 3,523.25 |
| 06/12/2014 | 3,491.26 | 3,589.43 | 3,491.26 | 3,572.89 |
| 06/13/2014 | 3,556.89 | 3,556.89 | 3,502.29 | 3,530.42 |
| 06/16/2014 | 3,538.69 | 3,542 | 3,496.22 | 3,496.22 |
| 06/17/2014 | 3,517.73 | 3,535.38 | 3,489.05 | 3,529.87 |
| 06/18/2014 | 3,527.11 | 3,538.14 | 3,504.5 | 3,523.8 |
| 06/19/2014 | 3,531.52 | 3,552.48 | 3,517.18 | 3,519.94 |
| 06/20/2014 | 3,513.87 | 3,530.97 | 3,498.98 | 3,502.84 |
| 06/23/2014 | 3,510.56 | 3,519.94 | 3,462.03 | 3,462.58 |
| 06/24/2014 | 3,471.4 | 3,479.12 | 3,407.42 | 3,407.42 |
| 06/25/2014 | 3,397.5 | 3,398.6 | 3,336.83 | 3,369.37 |
| 06/26/2014 | 3,380.4 | 3,389.22 | 3,338.48 | 3,380.95 |
| 06/27/2014 | 3,380.4 | 3,416.8 | 3,369.37 | 3,397.5 |
| 06/30/2014 | 3,405.77 | 3,411.28 | 3,347.86 | 3,355.58 |
| 07/01/2014 | 3,361.09 | 3,397.5 | 3,360.54 | 3,392.53 |
| 07/02/2014 | 3,396.39 | 3,401.36 | 3,386.47 | 3,395.84 |
| 07/03/2014 | 3,390.88 | 3,411.28 | 3,373.78 | 3,407.98 |
| 07/04/2014 | 3,399.7 | 3,466.99 | 3,399.7 | 3,459.82 |
| 07/07/2014 | 3,453.2 | 3,481.33 | 3,367.71 | 3,367.71 |
| 07/08/2014 | 3,366.06 | 3,369.37 | 3,312.56 | 3,313.11 |
| 07/09/2014 | 3,324.14 | 3,331.31 | 3,274.5 | 3,275.05 |
| 07/10/2014 | 3,276.16 | 3,279.47 | 3,193.98 | 3,243.62 |
| 07/11/2014 | 3,249.13 | 3,264.57 | 3,224.31 | 3,243.62 |
| 07/14/2014 | 3,272.3 | 3,305.39 | 3,272.3 | 3,288.84 |
| 07/15/2014 | 3,289.95 | 3,300.98 | 3,259.61 | 3,260.16 |
| 07/16/2014 | 3,269.54 | 3,312.01 | 3,262.37 | 3,304.84 |
| 07/17/2014 | 3,299.87 | 3,304.84 | 3,254.65 | 3,254.65 |
| 07/18/2014 | 3,249.13 | 3,249.13 | 3,201.7 | 3,219.35 |
| 07/21/2014 | 3,228.72 | 3,229.28 | 3,192.87 | 3,209.97 |
| 07/22/2014 | 3,223.76 | 3,259.06 | 3,218.8 | 3,259.06 |
| 07/23/2014 | 3,259.61 | 3,306.49 | 3,254.1 | 3,268.44 |
| 07/24/2014 | 3,262.37 | 3,300.98 | 3,245.27 | 3,245.27 |
| 07/25/2014 | 3,228.17 | 3,275.61 | 3,224.86 | 3,235.34 |
| 07/28/2014 | 3,242.51 | 3,247.48 | 3,174.12 | 3,177.98 |
| 07/29/2014 | 3,160.33 | 3,415.15 | 3,141.58 | 3,336.83 |
| 07/30/2014 | 3,344 | 3,344 | 3,299.87 | 3,308.7 |
| 07/31/2014 | 3,309.25 | 3,317.52 | 3,218.25 | 3,218.8 |
| 08/01/2014 | 3,216.59 | 3,221 | 3,144.34 | 3,151.51 |
| 08/04/2014 | 3,169.71 | 3,169.71 | 3,062.71 | 3,062.71 |
| 08/05/2014 | 3,070.43 | 3,109.59 | 3,056.64 | 3,059.95 |
| 08/06/2014 | 3,091.39 | 3,096.35 | 3,035.69 | 3,072.64 |
| 08/07/2014 | 3,067.12 | 3,072.09 | 3,023 | 3,023 |
| 08/08/2014 | 3,003.14 | 3,053.33 | 2,989.36 | 3,039.55 |
| 08/11/2014 | 3,047.82 | 3,160.33 | 3,043.41 | 3,143.79 |
| 08/12/2014 | 3,143.79 | 3,161.99 | 3,118.42 | 3,136.62 |
| 08/13/2014 | 3,143.79 | 3,147.65 | 3,088.63 | 3,099.11 |
| 08/14/2014 | 3,093.05 | 3,118.97 | 3,082.01 | 3,113.45 |
| 08/15/2014 | 3,125.03 | 3,137.72 | 3,074.29 | 3,074.29 |
| 08/18/2014 | 3,117.31 | 3,125.59 | 3,095.25 | 3,107.39 |
| 08/19/2014 | 3,112.35 | 3,130.55 | 3,101.87 | 3,130.55 |
| 08/20/2014 | 3,125.59 | 3,125.59 | 3,057.75 | 3,063.26 |
| 08/21/2014 | 3,131.65 | 3,163.09 | 3,102.42 | 3,160.89 |
| 08/22/2014 | 3,171.36 | 3,235.89 | 3,163.09 | 3,195.63 |
| 08/25/2014 | 3,235.34 | 3,251.89 | 3,207.21 | 3,246.93 |
| 08/26/2014 | 3,246.93 | 3,254.65 | 3,217.14 | 3,248.03 |
| 08/27/2014 | 3,248.58 | 3,321.94 | 3,244.72 | 3,297.12 |
| 08/28/2014 | 3,283.33 | 3,289.95 | 3,205.56 | 3,227.62 |
| 08/29/2014 | 3,228.17 | 3,240.86 | 3,182.4 | 3,202.25 |
| 09/01/2014 | 3,209.97 | 3,222.11 | 3,196.74 | 3,206.66 |
| 09/02/2014 | 3,218.8 | 3,238.1 | 3,192.87 | 3,225.97 |
| 09/03/2014 | 3,240.31 | 3,266.23 | 3,220.45 | 3,266.23 |
| 09/04/2014 | 3,257.41 | 3,267.88 | 3,218.25 | 3,241.96 |
| 09/05/2014 | 3,243.62 | 3,267.33 | 3,233.14 | 3,267.33 |
| 09/08/2014 | 3,273.4 | 3,286.09 | 3,249.13 | 3,284.43 |
| 09/09/2014 | 3,281.12 | 3,303.18 | 3,251.34 | 3,256.85 |
| 09/10/2014 | 3,257.96 | 3,270.09 | 3,239.2 | 3,261.27 |
| 09/11/2014 | 3,272.85 | 3,304.29 | 3,262.37 | 3,270.64 |
| 09/12/2014 | 3,268.44 | 3,299.87 | 3,241.41 | 3,297.12 |
| 09/15/2014 | 3,282.22 | 3,325.24 | 3,281.12 | 3,305.39 |
| 09/16/2014 | 3,304.29 | 3,318.63 | 3,270.64 | 3,296.56 |
| 09/17/2014 | 3,312.56 | 3,352.82 | 3,303.18 | 3,328.55 |
| 09/18/2014 | 3,333.52 | 3,361.65 | 3,316.97 | 3,355.58 |
| 09/19/2014 | 3,364.96 | 3,369.92 | 3,327.45 | 3,340.14 |
| 09/22/2014 | 3,334.62 | 3,350.62 | 3,317.52 | 3,319.18 |
| 09/23/2014 | 3,323.59 | 3,328 | 3,233.69 | 3,233.69 |
| 09/24/2014 | 3,232.03 | 3,239.76 | 3,181.84 | 3,207.77 |
| 09/25/2014 | 3,204.46 | 3,227.62 | 3,136.07 | 3,143.79 |
| 09/26/2014 | 3,153.16 | 3,167.5 | 3,108.49 | 3,138.82 |
| 09/29/2014 | 3,131.65 | 3,162.54 | 3,124.48 | 3,145.99 |
| 09/30/2014 | 3,154.27 | 3,177.43 | 3,153.16 | 3,164.19 |
| 10/01/2014 | 3,159.23 | 3,192.32 | 3,144.89 | 3,159.23 |
| 10/02/2014 | 3,147.1 | 3,213.28 | 3,137.72 | 3,162.54 |
| 10/03/2014 | 3,188.46 | 3,188.46 | 3,152.61 | 3,160.89 |
| 10/06/2014 | 3,169.71 | 3,201.15 | 3,157.58 | 3,166.95 |
| 10/07/2014 | 3,164.75 | 3,178.53 | 3,076.5 | 3,076.5 |
| 10/08/2014 | 3,060.5 | 3,068.78 | 3,017.48 | 3,017.48 |
| 10/09/2014 | 3,060.5 | 3,111.8 | 3,046.72 | 3,062.71 |
| 10/10/2014 | 3,046.72 | 3,057.75 | 3,002.04 | 3,008.66 |
| 10/13/2014 | 2,989.36 | 3,019.14 | 2,941.92 | 2,982.19 |
| 10/14/2014 | 2,975.57 | 3,031.27 | 2,955.71 | 3,031.27 |
| 10/15/2014 | 3,026.86 | 3,053.89 | 2,903.87 | 2,925.93 |
| 10/16/2014 | 2,941.92 | 2,970.05 | 2,808.45 | 2,917.66 |
| 10/17/2014 | 2,912.14 | 2,986.6 | 2,891.18 | 2,982.74 |
| 10/20/2014 | 2,967.85 | 2,977.77 | 2,898.9 | 2,904.42 |
| 10/21/2014 | 2,899.45 | 2,978.88 | 2,899.45 | 2,978.88 |
| 10/22/2014 | 2,991.56 | 3,032.93 | 2,977.22 | 3,025.21 |
| 10/23/2014 | 3,013.07 | 3,039.55 | 2,970.05 | 3,004.8 |
| 10/24/2014 | 2,984.39 | 3,014.73 | 2,979.98 | 2,984.94 |
| 10/27/2014 | 3,019.69 | 3,019.69 | 2,927.03 | 2,939.72 |
| 10/28/2014 | 2,945.23 | 2,998.73 | 2,941.37 | 2,992.11 |
| 10/29/2014 | 3,004.8 | 3,019.69 | 2,970.05 | 2,970.05 |
| 10/30/2014 | 2,975.57 | 2,994.32 | 2,932 | 2,971.71 |
| 10/31/2014 | 3,009.76 | 3,051.13 | 2,999.28 | 3,038.44 |
| 11/03/2014 | 3,042.3 | 3,082.57 | 3,031.27 | 3,046.16 |
| 11/04/2014 | 3,045.61 | 3,068.23 | 2,970.6 | 2,976.12 |
| 11/05/2014 | 3,002.04 | 3,056.64 | 2,962.33 | 3,054.99 |
| 11/06/2014 | 3,043.41 | 3,081.46 | 3,007.56 | 3,050.03 |
| 11/07/2014 | 3,034.03 | 3,050.03 | 2,951.3 | 3,000.39 |
| 11/10/2014 | 2,995.42 | 3,030.17 | 2,975.57 | 3,021.35 |
| 11/11/2014 | 3,023 | 3,029.07 | 2,986.6 | 2,986.6 |
| 11/12/2014 | 2,984.39 | 2,989.36 | 2,950.75 | 2,957.37 |
| 11/13/2014 | 2,988.25 | 2,991.56 | 2,895.59 | 2,897.25 |
| 11/14/2014 | 2,907.18 | 2,936.96 | 2,880.15 | 2,896.7 |
| 11/17/2014 | 2,887.32 | 2,947.44 | 2,879.6 | 2,938.61 |
| 11/18/2014 | 2,943.03 | 3,002.04 | 2,938.61 | 3,000.39 |
| 11/19/2014 | 2,993.77 | 2,994.32 | 2,961.78 | 2,977.77 |
| 11/20/2014 | 2,977.77 | 3,000.94 | 2,957.92 | 3,000.94 |
| 11/21/2014 | 3,005.9 | 3,074.29 | 3,000.94 | 3,074.29 |
| 11/24/2014 | 3,093.05 | 3,185.7 | 3,088.63 | 3,160.33 |
| 11/25/2014 | 3,173.57 | 3,173.57 | 3,138.27 | 3,164.19 |
| 11/26/2014 | 3,172.47 | 3,187.91 | 3,133.86 | 3,144.34 |
| 11/27/2014 | 3,144.34 | 3,182.95 | 3,141.03 | 3,156.47 |
| 11/28/2014 | 3,160.33 | 3,163.64 | 3,138.82 | 3,150.96 |
| 12/01/2014 | 3,143.24 | 3,170.81 | 3,129.45 | 3,156.47 |
| 12/02/2014 | 3,179.09 | 3,189.01 | 3,149.3 | 3,182.4 |
| 12/03/2014 | 3,196.74 | 3,213.28 | 3,165.85 | 3,192.32 |
| 12/04/2014 | 3,226.52 | 3,273.4 | 3,202.8 | 3,222.11 |
| 12/05/2014 | 3,261.82 | 3,364.96 | 3,245.82 | 3,364.96 |
| 12/08/2014 | 3,361.65 | 3,362.2 | 3,302.63 | 3,321.94 |
| 12/09/2014 | 3,292.15 | 3,292.15 | 3,224.86 | 3,224.86 |
| 12/10/2014 | 3,224.86 | 3,260.16 | 3,208.87 | 3,221 |
| 12/11/2014 | 3,206.11 | 3,221.55 | 3,173.02 | 3,216.04 |
| 12/12/2014 | 3,204.46 | 3,204.46 | 3,143.79 | 3,143.79 |
| 12/15/2014 | 3,136.07 | 3,186.81 | 3,072.09 | 3,077.6 |
| 12/16/2014 | 3,080.91 | 3,163.09 | 3,038.99 | 3,163.09 |
| 12/17/2014 | 3,137.17 | 3,187.91 | 3,116.21 | 3,173.02 |
| 12/18/2014 | 3,223.76 | 3,298.22 | 3,201.15 | 3,298.22 |
| 12/19/2014 | 3,552.48 | 3,605.98 | 3,421.21 | 3,502.29 |
| 12/22/2014 | 3,505.05 | 3,522.15 | 3,461.48 | 3,495.67 |
| 12/23/2014 | 3,498.98 | 3,580.06 | 3,498.43 | 3,580.06 |
| 12/24/2014 | 3,557.44 | 3,610.39 | 3,553.03 | 3,608.74 |
| 12/29/2014 | 3,601.57 | 3,639.62 | 3,569.03 | 3,602.12 |
| 12/30/2014 | 3,596.05 | 3,618.11 | 3,593.29 | 3,604.32 |
| 12/31/2014 | 3,599.91 | 3,671.61 | 3,588.33 | 3,656.72 |