Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2015 | 3700 | 3714 | 3681 | 3714 | 0 | +0.60(+0.02%) |
Feb 27, 2015 | 3674 | 3714 | 3674 | 3714 | 0 | +41.76(+1.14%) |
Feb 26, 2015 | 3668 | 3689 | 3661 | 3672 | 0 | +5.28(+0.14%) |
Feb 25, 2015 | 3660 | 3670 | 3638 | 3667 | 0 | +8.68(+0.24%) |
Feb 24, 2015 | 3648 | 3658 | 3640 | 3658 | 0 | +33.42(+0.92%) |
Feb 21, 2015 | 3613 | 3625 | 3600 | 3625 | 0 | -0.27(-0.01%) |
Feb 20, 2015 | 3586 | 3625 | 3572 | 3625 | 0 | +29.15(+0.81%) |
Feb 19, 2015 | 3580 | 3602 | 3579 | 3596 | 0 | +22.23(+0.62%) |
Feb 18, 2015 | 3554 | 3574 | 3533 | 3574 | 0 | +11.20(+0.31%) |
Feb 17, 2015 | 3572 | 3576 | 3558 | 3562 | 0 | -13.15(-0.37%) |
Feb 14, 2015 | 3571 | 3588 | 3567 | 3576 | 0 | +8.63(+0.24%) |
Feb 13, 2015 | 3542 | 3574 | 3541 | 3567 | 0 | +29.05(+0.82%) |
Feb 12, 2015 | 3536 | 3552 | 3530 | 3538 | 0 | -5.98(-0.17%) |
Feb 11, 2015 | 3517 | 3553 | 3503 | 3544 | 0 | +32.27(+0.92%) |
Feb 10, 2015 | 3528 | 3529 | 3489 | 3512 | 0 | -38.39(-1.08%) |
Feb 07, 2015 | 3552 | 3557 | 3533 | 3550 | 0 | -7.23(-0.20%) |
Feb 06, 2015 | 3537 | 3568 | 3531 | 3557 | 0 | -8.60(-0.24%) |
Feb 05, 2015 | 3551 | 3566 | 3542 | 3566 | 0 | +8.76(+0.25%) |
Feb 04, 2015 | 3547 | 3572 | 3542 | 3557 | 0 | +18.51(+0.52%) |
Feb 03, 2015 | 3535 | 3553 | 3510 | 3539 | 0 | +8.21(+0.23%) |
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%) |