Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 2016 | 2038 | 2004 | 2019 | 0 | -5.21(-0.26%) |
Feb 26, 2015 | 2022 | 2027 | 2014 | 2024 | 0 | +3.87(+0.19%) |
Feb 25, 2015 | 1995 | 2039 | 1985 | 2020 | 0 | +22.74(+1.14%) |
Feb 24, 2015 | 1997 | 2007 | 1976 | 1997 | 0 | -2.83(-0.14%) |
Feb 23, 2015 | 2003 | 2028 | 1983 | 2000 | 0 | -1.70(-0.08%) |
Feb 20, 2015 | 1983 | 2008 | 1963 | 2002 | 0 | +51.26(+2.63%) |
Feb 19, 2015 | 1941 | 1966 | 1926 | 1951 | 0 | +4.81(+0.25%) |
Feb 18, 2015 | 1939 | 1952 | 1923 | 1946 | 0 | +12.02(+0.62%) |
Feb 17, 2015 | 1920 | 1947 | 1911 | 1934 | 0 | +5.89(+0.31%) |
Feb 13, 2015 | 1928 | 1928 | 1928 | 1928 | 0 | +24.70(+1.30%) |
Feb 12, 2015 | 1885 | 1907 | 1874 | 1903 | 0 | +34.60(+1.85%) |
Feb 11, 2015 | 1871 | 1889 | 1856 | 1868 | 0 | -6.07(-0.32%) |
Feb 10, 2015 | 1856 | 1883 | 1851 | 1875 | 0 | +28.79(+1.56%) |
Feb 09, 2015 | 1857 | 1873 | 1837 | 1846 | 0 | -23.58(-1.26%) |
Feb 06, 2015 | 1872 | 1894 | 1856 | 1869 | 0 | -28.66(-1.51%) |
Feb 05, 2015 | 1882 | 1909 | 1867 | 1898 | 0 | +30.70(+1.64%) |
Feb 04, 2015 | 1866 | 1886 | 1842 | 1867 | 0 | -28.50(-1.50%) |
Feb 03, 2015 | 1901 | 1912 | 1867 | 1896 | 0 | -4.74(-0.25%) |
Feb 02, 2015 | 1899 | 1913 | 1870 | 1901 | 0 | +5.35(+0.28%) |
Jan 30, 2015 | 1920 | 1932 | 1888 | 1895 | 0 | -41.73(-2.15%) |
Jan 29, 2015 | 1925 | 1948 | 1898 | 1937 | 0 | +18.58(+0.97%) |
Jan 28, 2015 | 1954 | 1959 | 1914 | 1918 | 0 | -26.63(-1.37%) |
Jan 27, 2015 | 1940 | 1961 | 1933 | 1945 | 0 | -2.84(-0.15%) |
Jan 26, 2015 | 1919 | 1958 | 1917 | 1948 | 0 | +28.24(+1.47%) |
Jan 23, 2015 | 1915 | 1942 | 1901 | 1920 | 0 | +5.79(+0.30%) |
Jan 22, 2015 | 1907 | 1923 | 1889 | 1914 | 0 | -6.03(-0.31%) |
Jan 21, 2015 | 1911 | 1929 | 1900 | 1920 | 0 | -0.61(-0.03%) |
Jan 20, 2015 | 1912 | 1936 | 1890 | 1920 | 0 | +26.91(+1.42%) |
Jan 19, 2015 | 1855 | 1897 | 1849 | 1894 | 0 | +0.00(+0.00%) |
Jan 16, 2015 | 1855 | 1897 | 1849 | 1894 | 0 | +29.18(+1.57%) |
Jan 15, 2015 | 1864 | 1873 | 1858 | 1864 | 0 | -2.46(-0.13%) |
Jan 14, 2015 | 1863 | 1882 | 1847 | 1867 | 0 | -1.56(-0.08%) |
Jan 13, 2015 | 1868 | 1868 | 1868 | 1868 | 0 | +0.99(+0.05%) |
Jan 12, 2015 | 1873 | 1891 | 1854 | 1867 | 0 | +3.10(+0.17%) |
Jan 09, 2015 | 1869 | 1883 | 1844 | 1864 | 0 | +1.14(+0.06%) |
Jan 08, 2015 | 1853 | 1875 | 1844 | 1863 | 0 | +21.03(+1.14%) |
Jan 07, 2015 | 1813 | 1848 | 1803 | 1842 | 0 | +43.45(+2.42%) |
Jan 06, 2015 | 1825 | 1840 | 1788 | 1799 | 0 | -21.95(-1.21%) |
Jan 05, 2015 | 1829 | 1841 | 1807 | 1821 | 0 | -16.00(-0.87%) |
Jan 02, 2015 | 1843 | 1858 | 1820 | 1837 | 0 | +0.29(+0.02%) |
Dec 31, 2014 | 1836 | 1836 | 1836 | 1836 | 0 | -0.83(-0.05%) |
Dec 30, 2014 | 1842 | 1853 | 1828 | 1837 | 0 | -12.99(-0.70%) |
Dec 29, 2014 | 1849 | 1864 | 1836 | 1850 | 0 | -3.75(-0.20%) |
Dec 26, 2014 | 1842 | 1863 | 1832 | 1854 | 0 | +16.93(+0.92%) |
Dec 24, 2014 | 1837 | 1837 | 1837 | 1837 | 0 | +24.20(+1.33%) |
Dec 23, 2014 | 1868 | 1875 | 1790 | 1813 | 0 | -59.15(-3.16%) |
Dec 22, 2014 | 1871 | 1892 | 1853 | 1872 | 0 | +1.00(+0.05%) |
Dec 19, 2014 | 1859 | 1893 | 1848 | 1871 | 0 | +0.18(+0.01%) |
Dec 18, 2014 | 1846 | 1877 | 1835 | 1871 | 0 | +42.51(+2.33%) |
Dec 17, 2014 | 1806 | 1837 | 1790 | 1828 | 0 | +26.28(+1.46%) |
Dec 16, 2014 | 1802 | 1825 | 1801 | 1802 | 0 | -22.45(-1.23%) |
Dec 15, 2014 | 1858 | 1868 | 1816 | 1824 | 0 | -31.29(-1.69%) |
Dec 12, 2014 | 1878 | 1891 | 1852 | 1856 | 0 | -31.87(-1.69%) |
Dec 11, 2014 | 1887 | 1910 | 1871 | 1888 | 0 | +12.19(+0.65%) |
Dec 10, 2014 | 1897 | 1911 | 1869 | 1875 | 0 | -23.73(-1.25%) |
Dec 09, 2014 | 1886 | 1906 | 1865 | 1899 | 0 | -1.74(-0.09%) |
Dec 08, 2014 | 1907 | 1926 | 1890 | 1901 | 0 | +1.51(+0.08%) |
Dec 05, 2014 | 1901 | 1910 | 1887 | 1899 | 0 | +6.62(+0.35%) |
Dec 04, 2014 | 1898 | 1914 | 1881 | 1893 | 0 | -0.72(-0.04%) |
Dec 03, 2014 | 1898 | 1912 | 1879 | 1893 | 0 | -2.10(-0.11%) |
Dec 02, 2014 | 1881 | 1906 | 1877 | 1896 | 0 | +22.34(+1.19%) |