Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 2809 | 2840 | 2788 | 2827 | 0 | +3.93(+0.14%) |
Mar 30, 2015 | 2808 | 2836 | 2790 | 2823 | 0 | +28.71(+1.03%) |
Mar 27, 2015 | 2796 | 2816 | 2762 | 2795 | 0 | -0.54(-0.02%) |
Mar 26, 2015 | 2777 | 2819 | 2756 | 2795 | 0 | +18.72(+0.67%) |
Mar 25, 2015 | 2796 | 2813 | 2767 | 2776 | 0 | -10.26(-0.37%) |
Mar 24, 2015 | 2791 | 2809 | 2764 | 2787 | 0 | -4.33(-0.16%) |
Mar 23, 2015 | 2784 | 2815 | 2774 | 2791 | 0 | +9.00(+0.32%) |
Mar 20, 2015 | 2773 | 2795 | 2760 | 2782 | 0 | +23.46(+0.85%) |
Mar 19, 2015 | 2766 | 2782 | 2741 | 2758 | 0 | -20.43(-0.74%) |
Mar 18, 2015 | 2733 | 2797 | 2711 | 2779 | 0 | +39.87(+1.46%) |
Mar 17, 2015 | 2738 | 2755 | 2713 | 2739 | 0 | -12.71(-0.46%) |
Mar 16, 2015 | 2749 | 2769 | 2719 | 2752 | 0 | +6.93(+0.25%) |
Mar 13, 2015 | 2755 | 2773 | 2712 | 2745 | 0 | -19.07(-0.69%) |
Mar 12, 2015 | 2763 | 2789 | 2738 | 2764 | 0 | +12.58(+0.46%) |
Mar 11, 2015 | 2756 | 2785 | 2729 | 2751 | 0 | -24.29(-0.88%) |
Mar 10, 2015 | 2803 | 2817 | 2763 | 2776 | 0 | -47.86(-1.70%) |
Mar 09, 2015 | 2803 | 2846 | 2791 | 2823 | 0 | +28.15(+1.01%) |
Mar 06, 2015 | 2811 | 2832 | 2779 | 2795 | 0 | -28.04(-0.99%) |
Mar 05, 2015 | 2812 | 2836 | 2790 | 2823 | 0 | +20.03(+0.71%) |
Mar 04, 2015 | 2803 | 2813 | 2777 | 2803 | 0 | -3.81(-0.14%) |
Mar 03, 2015 | 2813 | 2820 | 2794 | 2807 | 0 | -17.84(-0.63%) |
Mar 02, 2015 | 2811 | 2839 | 2781 | 2825 | 0 | +13.90(+0.49%) |
Feb 27, 2015 | 2822 | 2845 | 2796 | 2811 | 0 | -9.71(-0.34%) |
Feb 26, 2015 | 2819 | 2836 | 2805 | 2821 | 0 | -10.59(-0.37%) |
Feb 25, 2015 | 2842 | 2865 | 2814 | 2831 | 0 | -14.02(-0.49%) |
Feb 24, 2015 | 2832 | 2865 | 2810 | 2845 | 0 | +11.21(+0.40%) |
Feb 23, 2015 | 2818 | 2845 | 2798 | 2834 | 0 | +15.10(+0.54%) |
Feb 20, 2015 | 2805 | 2830 | 2776 | 2819 | 0 | +15.43(+0.55%) |
Feb 19, 2015 | 2774 | 2821 | 2757 | 2804 | 0 | +7.85(+0.28%) |
Feb 18, 2015 | 2800 | 2822 | 2775 | 2796 | 0 | -14.06(-0.50%) |
Feb 17, 2015 | 2795 | 2828 | 2770 | 2810 | 0 | +9.10(+0.32%) |
Feb 13, 2015 | 2801 | 2801 | 2801 | 2801 | 0 | +35.01(+1.27%) |
Feb 12, 2015 | 2759 | 2788 | 2743 | 2766 | 0 | +27.15(+0.99%) |
Feb 11, 2015 | 2734 | 2754 | 2704 | 2739 | 0 | -4.75(-0.17%) |
Feb 10, 2015 | 2760 | 2774 | 2716 | 2743 | 0 | -12.63(-0.46%) |
Feb 09, 2015 | 2765 | 2791 | 2736 | 2756 | 0 | -16.59(-0.60%) |
Feb 06, 2015 | 2772 | 2796 | 2743 | 2773 | 0 | +2.84(+0.10%) |
Feb 05, 2015 | 2720 | 2793 | 2706 | 2770 | 0 | +86.65(+3.23%) |
Feb 04, 2015 | 2690 | 2711 | 2656 | 2683 | 0 | -27.42(-1.01%) |
Feb 03, 2015 | 2675 | 2748 | 2654 | 2710 | 0 | +59.83(+2.26%) |
Feb 02, 2015 | 2641 | 2686 | 2606 | 2651 | 0 | +9.80(+0.37%) |
Jan 30, 2015 | 2612 | 2667 | 2594 | 2641 | 0 | +13.37(+0.51%) |
Jan 29, 2015 | 2635 | 2659 | 2574 | 2627 | 0 | +4.55(+0.17%) |
Jan 28, 2015 | 2674 | 2684 | 2606 | 2623 | 0 | -47.11(-1.76%) |
Jan 27, 2015 | 2652 | 2693 | 2633 | 2670 | 0 | -2.97(-0.11%) |
Jan 26, 2015 | 2660 | 2686 | 2638 | 2673 | 0 | +9.30(+0.35%) |
Jan 23, 2015 | 2691 | 2706 | 2646 | 2664 | 0 | -35.29(-1.31%) |
Jan 22, 2015 | 2691 | 2720 | 2658 | 2699 | 0 | +31.07(+1.16%) |
Jan 21, 2015 | 2633 | 2683 | 2624 | 2668 | 0 | +36.01(+1.37%) |
Jan 20, 2015 | 2648 | 2665 | 2601 | 2632 | 0 | -30.65(-1.15%) |
Jan 19, 2015 | 2616 | 2671 | 2606 | 2663 | 0 | +0.00(+0.00%) |
Jan 16, 2015 | 2616 | 2671 | 2606 | 2663 | 0 | +46.58(+1.78%) |
Jan 15, 2015 | 2616 | 2642 | 2604 | 2616 | 0 | -16.54(-0.63%) |
Jan 14, 2015 | 2601 | 2646 | 2578 | 2633 | 0 | -5.20(-0.20%) |
Jan 13, 2015 | 2638 | 2638 | 2638 | 2638 | 0 | -6.80(-0.26%) |
Jan 12, 2015 | 2695 | 2701 | 2623 | 2645 | 0 | -56.26(-2.08%) |
Jan 09, 2015 | 2725 | 2737 | 2677 | 2701 | 0 | -16.66(-0.61%) |
Jan 08, 2015 | 2689 | 2746 | 2678 | 2717 | 0 | +38.22(+1.43%) |
Jan 07, 2015 | 2681 | 2706 | 2651 | 2679 | 0 | +14.11(+0.53%) |
Jan 06, 2015 | 2710 | 2732 | 2643 | 2665 | 0 | -42.15(-1.56%) |
Jan 05, 2015 | 2778 | 2786 | 2694 | 2707 | 0 | -92.38(-3.30%) |