Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2015 | 3555 | 3563 | 3520 | 3530 | 0 | -18.08(-0.51%) |
Jan 30, 2015 | 3512 | 3549 | 3512 | 3548 | 0 | +7.18(+0.20%) |
Jan 29, 2015 | 3544 | 3546 | 3504 | 3541 | 0 | +10.41(+0.29%) |
Jan 28, 2015 | 3552 | 3566 | 3516 | 3531 | 0 | -19.16(-0.54%) |
Jan 27, 2015 | 3495 | 3552 | 3493 | 3550 | 0 | +45.35(+1.29%) |
Jan 24, 2015 | 3477 | 3532 | 3472 | 3505 | 0 | +47.66(+1.38%) |
Jan 23, 2015 | 3425 | 3463 | 3398 | 3457 | 0 | +34.98(+1.02%) |
Jan 22, 2015 | 3405 | 3422 | 3389 | 3422 | 0 | +18.93(+0.56%) |
Jan 21, 2015 | 3402 | 3416 | 3394 | 3403 | 0 | +7.12(+0.21%) |
Jan 20, 2015 | 3372 | 3404 | 3363 | 3396 | 0 | +27.54(+0.82%) |
Jan 17, 2015 | 3304 | 3369 | 3304 | 3368 | 0 | +49.63(+1.50%) |
Jan 16, 2015 | 3292 | 3321 | 3226 | 3319 | 0 | +44.72(+1.37%) |
Jan 15, 2015 | 3282 | 3310 | 3258 | 3274 | 0 | -35.61(-1.08%) |
Jan 14, 2015 | 3253 | 3324 | 3252 | 3310 | 0 | +51.66(+1.59%) |
Jan 13, 2015 | 3259 | 3286 | 3232 | 3258 | 0 | +9.79(+0.30%) |
Jan 10, 2015 | 3275 | 3297 | 3229 | 3248 | 0 | -35.03(-1.07%) |
Jan 09, 2015 | 3236 | 3283 | 3231 | 3283 | 0 | +89.39(+2.80%) |
Jan 08, 2015 | 3213 | 3214 | 3187 | 3194 | 0 | +3.59(+0.11%) |
Jan 07, 2015 | 3213 | 3226 | 3189 | 3190 | 0 | -17.91(-0.56%) |
Jan 06, 2015 | 3270 | 3306 | 3205 | 3208 | 0 | -73.46(-2.24%) |
Jan 03, 2015 | 3297 | 3303 | 3267 | 3282 | 0 | -3.65(-0.11%) |
Jan 01, 2015 | 3263 | 3288 | 3263 | 3285 | 0 | +8.85(+0.27%) |
Dec 31, 2014 | 3305 | 3307 | 3276 | 3276 | 0 | -38.72(-1.17%) |
Dec 30, 2014 | 3302 | 3316 | 3281 | 3315 | 0 | +8.32(+0.25%) |
Dec 25, 2014 | 3309 | 3316 | 3307 | 3307 | 0 | -12.90(-0.39%) |
Dec 24, 2014 | 3285 | 3320 | 3285 | 3320 | 0 | +36.23(+1.10%) |
Dec 23, 2014 | 3274 | 3295 | 3274 | 3283 | 0 | +4.79(+0.15%) |
Dec 20, 2014 | 3271 | 3289 | 3245 | 3279 | 25,550,200 | +30.07(+0.93%) |
Dec 19, 2014 | 3208 | 3249 | 3201 | 3249 | 19,796,400 | +78.79(+2.49%) |
Dec 18, 2014 | 3149 | 3180 | 3130 | 3170 | 15,420,000 | -8.48(-0.27%) |
Dec 17, 2014 | 3130 | 3178 | 3088 | 3178 | 24,653,300 | +56.50(+1.81%) |
Dec 16, 2014 | 3172 | 3199 | 3118 | 3122 | 16,900,800 | -55.41(-1.74%) |
Dec 13, 2014 | 3245 | 3245 | 3174 | 3177 | 14,433,700 | -84.74(-2.60%) |
Dec 12, 2014 | 3253 | 3279 | 3247 | 3262 | 12,399,900 | +7.18(+0.22%) |
Dec 11, 2014 | 3270 | 3287 | 3244 | 3255 | 11,193,900 | +0.27(+0.01%) |
Dec 10, 2014 | 3300 | 3309 | 3249 | 3255 | 14,810,500 | -70.16(-2.11%) |
Dec 09, 2014 | 3321 | 3336 | 3317 | 3325 | 8,516,900 | -11.02(-0.33%) |
Dec 06, 2014 | 3299 | 3336 | 3299 | 3336 | 14,449,100 | +67.33(+2.06%) |
Dec 05, 2014 | 3301 | 3318 | 3264 | 3268 | 14,324,300 | -28.32(-0.86%) |
Dec 04, 2014 | 3282 | 3306 | 3282 | 3297 | 8,713,000 | +12.76(+0.39%) |
Dec 03, 2014 | 3284 | 3298 | 3268 | 3284 | 9,991,900 | +6.71(+0.20%) |
Dec 02, 2014 | 3273 | 3284 | 3262 | 3277 | 10,076,500 | -10.70(-0.33%) |
Nov 29, 2014 | 3287 | 3294 | 3267 | 3288 | 13,001,200 | +3.64(+0.11%) |
Nov 28, 2014 | 3271 | 3286 | 3268 | 3284 | 10,246,100 | +20.46(+0.63%) |
Nov 27, 2014 | 3264 | 3271 | 3253 | 3264 | 11,681,600 | -0.17(-0.01%) |
Nov 26, 2014 | 3239 | 3276 | 3237 | 3264 | 17,287,500 | +20.13(+0.62%) |
Nov 25, 2014 | 3238 | 3260 | 3237 | 3244 | 11,038,100 | +8.62(+0.27%) |
Nov 22, 2014 | 3196 | 3240 | 3192 | 3235 | 19,808,500 | +41.99(+1.31%) |
Nov 21, 2014 | 3210 | 3210 | 3179 | 3193 | 11,316,800 | -17.77(-0.55%) |
Nov 20, 2014 | 3199 | 3212 | 3193 | 3211 | 9,728,300 | +11.00(+0.34%) |
Nov 19, 2014 | 3165 | 3203 | 3164 | 3200 | 11,073,800 | +30.13(+0.95%) |
Nov 18, 2014 | 3141 | 3177 | 3141 | 3170 | 10,291,200 | +7.43(+0.23%) |
Nov 15, 2014 | 3166 | 3170 | 3146 | 3162 | 10,675,300 | +1.02(+0.03%) |
Nov 14, 2014 | 3158 | 3177 | 3147 | 3161 | 13,548,200 | +21.79(+0.69%) |
Nov 13, 2014 | 3166 | 3170 | 3135 | 3140 | 14,689,300 | -36.40(-1.15%) |
Nov 12, 2014 | 3169 | 3188 | 3167 | 3176 | 9,609,700 | +9.91(+0.31%) |
Nov 11, 2014 | 3141 | 3166 | 3141 | 3166 | 10,816,900 | +21.54(+0.68%) |
Nov 08, 2014 | 3178 | 3185 | 3134 | 3145 | 13,679,600 | -19.30(-0.61%) |
Nov 07, 2014 | 3152 | 3193 | 3140 | 3164 | 19,102,900 | +4.06(+0.13%) |
Nov 06, 2014 | 3137 | 3162 | 3129 | 3160 | 15,803,600 | +47.87(+1.54%) |
Nov 05, 2014 | 3127 | 3152 | 3108 | 3112 | 14,141,800 | -11.94(-0.38%) |