Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2015 | 2788 | 2824 | 2759 | 2800 | 0 | +17.66(+0.63%) |
Dec 31, 2014 | 2782 | 2782 | 2782 | 2782 | 0 | -25.39(-0.90%) |
Dec 30, 2014 | 2813 | 2837 | 2793 | 2807 | 0 | -16.05(-0.57%) |
Dec 29, 2014 | 2821 | 2850 | 2802 | 2823 | 0 | -3.01(-0.11%) |
Dec 26, 2014 | 2834 | 2855 | 2811 | 2826 | 0 | -4.49(-0.16%) |
Dec 24, 2014 | 2831 | 2831 | 2831 | 2831 | 0 | -6.39(-0.23%) |
Dec 23, 2014 | 2801 | 2854 | 2782 | 2837 | 0 | +40.64(+1.45%) |
Dec 22, 2014 | 2759 | 2814 | 2732 | 2797 | 0 | +33.44(+1.21%) |
Dec 19, 2014 | 2747 | 2783 | 2724 | 2763 | 0 | +19.79(+0.72%) |
Dec 18, 2014 | 2741 | 2783 | 2704 | 2743 | 0 | +32.35(+1.19%) |
Dec 17, 2014 | 2640 | 2730 | 2631 | 2711 | 0 | +76.97(+2.92%) |
Dec 16, 2014 | 2634 | 2683 | 2634 | 2634 | 0 | +15.52(+0.59%) |
Dec 15, 2014 | 2662 | 2682 | 2602 | 2619 | 0 | -41.89(-1.57%) |
Dec 12, 2014 | 2699 | 2716 | 2640 | 2660 | 0 | -64.78(-2.38%) |
Dec 11, 2014 | 2741 | 2785 | 2707 | 2725 | 0 | -15.96(-0.58%) |
Dec 10, 2014 | 2836 | 2844 | 2732 | 2741 | 0 | -107.57(-3.78%) |
Dec 09, 2014 | 2811 | 2862 | 2795 | 2849 | 0 | +9.87(+0.35%) |
Dec 08, 2014 | 2907 | 2915 | 2817 | 2839 | 0 | -76.92(-2.64%) |
Dec 05, 2014 | 2930 | 2949 | 2901 | 2916 | 0 | -14.75(-0.50%) |
Dec 04, 2014 | 2929 | 2957 | 2905 | 2931 | 0 | -4.36(-0.15%) |
Dec 03, 2014 | 2891 | 2955 | 2883 | 2935 | 0 | +47.41(+1.64%) |
Dec 02, 2014 | 2858 | 2916 | 2845 | 2888 | 0 | +24.76(+0.86%) |
Dec 01, 2014 | 2905 | 2926 | 2837 | 2863 | 0 | -57.72(-1.98%) |
Nov 28, 2014 | 2989 | 2998 | 2894 | 2921 | 0 | -102.40(-3.39%) |
Nov 27, 2014 | 3023 | 3023 | 3023 | 3023 | 0 | +0.00(+0.00%) |
Nov 26, 2014 | 3025 | 3044 | 2989 | 3023 | 0 | +1.97(+0.07%) |
Nov 25, 2014 | 3037 | 3057 | 3006 | 3021 | 0 | -1.49(-0.05%) |
Nov 24, 2014 | 3033 | 3047 | 2996 | 3022 | 0 | -14.24(-0.47%) |
Nov 21, 2014 | 3058 | 3089 | 3016 | 3037 | 0 | +15.87(+0.53%) |
Nov 20, 2014 | 2980 | 3037 | 2969 | 3021 | 0 | +33.49(+1.12%) |
Nov 19, 2014 | 2996 | 3008 | 2956 | 2987 | 0 | -3.63(-0.12%) |
Nov 18, 2014 | 2970 | 3013 | 2954 | 2991 | 0 | +30.46(+1.03%) |
Nov 17, 2014 | 2956 | 2985 | 2932 | 2960 | 0 | -3.75(-0.13%) |
Nov 14, 2014 | 2953 | 2983 | 2930 | 2964 | 0 | +15.29(+0.52%) |
Nov 13, 2014 | 2981 | 2995 | 2926 | 2949 | 0 | -16.82(-0.57%) |
Nov 12, 2014 | 2960 | 2991 | 2943 | 2966 | 0 | -1.22(-0.04%) |
Nov 11, 2014 | 2976 | 2990 | 2943 | 2967 | 0 | -9.70(-0.33%) |
Nov 10, 2014 | 2991 | 3011 | 2953 | 2977 | 0 | -7.99(-0.27%) |
Nov 07, 2014 | 2975 | 3005 | 2955 | 2985 | 0 | +21.14(+0.71%) |
Nov 06, 2014 | 2947 | 2984 | 2919 | 2964 | 0 | +23.30(+0.79%) |
Nov 05, 2014 | 2924 | 2959 | 2899 | 2940 | 0 | +27.90(+0.96%) |
Nov 04, 2014 | 2958 | 2978 | 2891 | 2912 | 0 | -53.73(-1.81%) |