Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 1883 | 1900 | 1871 | 1881 | 0 | +9.12(+0.49%) |
Nov 26, 2014 | 1872 | 1872 | 1872 | 1872 | 0 | +15.26(+0.82%) |
Nov 25, 2014 | 1858 | 1869 | 1844 | 1857 | 0 | -1.73(-0.09%) |
Nov 24, 2014 | 1850 | 1867 | 1841 | 1859 | 0 | +15.98(+0.87%) |
Nov 21, 2014 | 1857 | 1865 | 1832 | 1843 | 0 | -2.48(-0.13%) |
Nov 20, 2014 | 1843 | 1857 | 1828 | 1845 | 0 | -4.95(-0.27%) |
Nov 19, 2014 | 1852 | 1870 | 1837 | 1850 | 0 | +5.55(+0.30%) |
Nov 18, 2014 | 1824 | 1858 | 1817 | 1845 | 0 | +24.83(+1.36%) |
Nov 17, 2014 | 1807 | 1842 | 1800 | 1820 | 0 | +11.91(+0.66%) |
Nov 14, 2014 | 1810 | 1824 | 1787 | 1808 | 0 | -4.32(-0.24%) |
Nov 13, 2014 | 1821 | 1835 | 1803 | 1812 | 0 | -12.70(-0.70%) |
Nov 12, 2014 | 1814 | 1838 | 1802 | 1825 | 0 | +1.20(+0.07%) |
Nov 11, 2014 | 1815 | 1834 | 1806 | 1824 | 0 | +16.95(+0.94%) |
Nov 10, 2014 | 1800 | 1816 | 1783 | 1807 | 0 | +4.76(+0.26%) |
Nov 07, 2014 | 1805 | 1813 | 1778 | 1802 | 0 | -9.80(-0.54%) |
Nov 06, 2014 | 1803 | 1830 | 1789 | 1812 | 0 | +16.52(+0.92%) |
Nov 05, 2014 | 1808 | 1820 | 1783 | 1795 | 0 | -5.92(-0.33%) |
Nov 04, 2014 | 1796 | 1815 | 1776 | 1801 | 0 | +3.84(+0.21%) |
Nov 03, 2014 | 1782 | 1810 | 1770 | 1797 | 0 | -6.71(-0.37%) |
Oct 31, 2014 | 1820 | 1831 | 1793 | 1804 | 0 | -12.26(-0.67%) |
Oct 30, 2014 | 1782 | 1824 | 1774 | 1816 | 0 | +52.67(+2.99%) |
Oct 28, 2014 | 1755 | 1781 | 1743 | 1764 | 0 | -17.12(-0.96%) |
Oct 27, 2014 | 1772 | 1790 | 1764 | 1781 | 0 | +4.19(+0.24%) |
Oct 24, 2014 | 1765 | 1788 | 1746 | 1777 | 0 | +19.62(+1.12%) |
Oct 23, 2014 | 1747 | 1772 | 1737 | 1757 | 0 | +17.20(+0.99%) |
Oct 21, 2014 | 1712 | 1747 | 1701 | 1740 | 0 | +35.18(+2.06%) |
Oct 20, 2014 | 1684 | 1715 | 1675 | 1705 | 0 | +27.65(+1.65%) |
Oct 17, 2014 | 1683 | 1702 | 1660 | 1677 | 0 | +23.15(+1.40%) |
Oct 16, 2014 | 1610 | 1679 | 1600 | 1654 | 0 | +7.93(+0.48%) |
Oct 15, 2014 | 1647 | 1680 | 1576 | 1646 | 0 | -70.31(-4.10%) |
Oct 14, 2014 | 1732 | 1748 | 1694 | 1716 | 0 | +3.88(+0.23%) |
Oct 13, 2014 | 1759 | 1770 | 1704 | 1712 | 0 | -34.48(-1.97%) |
Oct 10, 2014 | 1768 | 1786 | 1743 | 1747 | 0 | -27.82(-1.57%) |
Oct 09, 2014 | 1808 | 1820 | 1768 | 1775 | 0 | -47.97(-2.63%) |
Oct 08, 2014 | 1779 | 1828 | 1767 | 1823 | 0 | +38.25(+2.14%) |
Oct 07, 2014 | 1800 | 1817 | 1773 | 1784 | 0 | -32.91(-1.81%) |
Oct 06, 2014 | 1835 | 1846 | 1806 | 1817 | 0 | -26.29(-1.43%) |
Oct 03, 2014 | 1815 | 1850 | 1807 | 1844 | 0 | +36.19(+2.00%) |
Oct 02, 2014 | 1814 | 1829 | 1780 | 1807 | 0 | -8.18(-0.45%) |
Oct 01, 2014 | 1831 | 1836 | 1798 | 1816 | 0 | -5.90(-0.32%) |
Sep 30, 2014 | 1832 | 1843 | 1812 | 1821 | 0 | -20.46(-1.11%) |
Sep 29, 2014 | 1824 | 1859 | 1815 | 1842 | 0 | +5.09(+0.28%) |
Sep 26, 2014 | 1826 | 1845 | 1811 | 1837 | 0 | +22.67(+1.25%) |
Sep 25, 2014 | 1830 | 1841 | 1806 | 1814 | 0 | +13.94(+0.77%) |
Sep 19, 2014 | 1806 | 1823 | 1786 | 1800 | 0 | -8.40(-0.46%) |
Sep 18, 2014 | 1805 | 1817 | 1795 | 1809 | 0 | +12.86(+0.72%) |
Sep 17, 2014 | 1793 | 1807 | 1778 | 1796 | 0 | +12.76(+0.72%) |
Sep 16, 2014 | 1763 | 1789 | 1753 | 1783 | 0 | +13.93(+0.79%) |
Sep 15, 2014 | 1775 | 1785 | 1755 | 1769 | 0 | -3.84(-0.22%) |
Sep 12, 2014 | 1773 | 1786 | 1757 | 1773 | 0 | +8.01(+0.45%) |
Sep 11, 2014 | 1748 | 1772 | 1737 | 1765 | 0 | +20.64(+1.18%) |
Sep 10, 2014 | 1731 | 1750 | 1716 | 1744 | 0 | +17.31(+1.00%) |
Sep 09, 2014 | 1736 | 1750 | 1715 | 1727 | 0 | +2.12(+0.12%) |
Sep 08, 2014 | 1721 | 1735 | 1709 | 1725 | 0 | +5.35(+0.31%) |
Sep 05, 2014 | 1712 | 1727 | 1696 | 1719 | 0 | +10.41(+0.61%) |
Sep 04, 2014 | 1732 | 1739 | 1703 | 1709 | 0 | -29.48(-1.70%) |
Sep 03, 2014 | 1740 | 1750 | 1725 | 1739 | 0 | +7.32(+0.42%) |
Sep 02, 2014 | 1731 | 1745 | 1718 | 1731 | 0 | -7.62(-0.44%) |