Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 3003 | 3025 | 2972 | 2983 | 0 | -37.10(-1.23%) |
Mar 30, 2015 | 3008 | 3035 | 3000 | 3020 | 0 | +38.68(+1.30%) |
Mar 27, 2015 | 2984 | 3005 | 2968 | 2981 | 0 | -2.25(-0.08%) |
Mar 26, 2015 | 2985 | 3002 | 2947 | 2983 | 0 | -19.01(-0.63%) |
Mar 25, 2015 | 3056 | 3093 | 2998 | 3002 | 0 | -48.46(-1.59%) |
Mar 24, 2015 | 3097 | 3102 | 3033 | 3051 | 0 | -53.12(-1.71%) |
Mar 23, 2015 | 3039 | 3115 | 3038 | 3104 | 0 | +71.63(+2.36%) |
Mar 20, 2015 | 3057 | 3065 | 3016 | 3032 | 0 | -6.98(-0.23%) |
Mar 19, 2015 | 2988 | 3046 | 2983 | 3039 | 0 | +44.90(+1.50%) |
Mar 18, 2015 | 2954 | 3003 | 2941 | 2994 | 0 | +37.43(+1.27%) |
Mar 17, 2015 | 2942 | 2970 | 2918 | 2957 | 0 | +6.85(+0.23%) |
Mar 16, 2015 | 2924 | 2960 | 2911 | 2950 | 0 | +44.90(+1.55%) |
Mar 13, 2015 | 2902 | 2931 | 2880 | 2905 | 0 | -9.31(-0.32%) |
Mar 12, 2015 | 2906 | 2929 | 2890 | 2915 | 0 | +22.88(+0.79%) |
Mar 11, 2015 | 2861 | 2917 | 2844 | 2892 | 0 | +39.44(+1.38%) |
Mar 10, 2015 | 2840 | 2880 | 2814 | 2852 | 0 | -13.37(-0.47%) |
Mar 09, 2015 | 2908 | 2917 | 2848 | 2866 | 0 | -36.06(-1.24%) |
Mar 06, 2015 | 2918 | 2956 | 2895 | 2902 | 0 | -23.92(-0.82%) |
Mar 05, 2015 | 2969 | 2992 | 2892 | 2926 | 0 | -44.38(-1.49%) |
Mar 04, 2015 | 2970 | 3012 | 2835 | 2970 | 0 | +105.83(+3.70%) |
Mar 03, 2015 | 2868 | 2876 | 2849 | 2864 | 0 | -24.47(-0.85%) |
Mar 02, 2015 | 2853 | 2966 | 2846 | 2889 | 0 | +33.90(+1.19%) |
Feb 27, 2015 | 2839 | 2887 | 2826 | 2855 | 0 | +14.91(+0.53%) |
Feb 26, 2015 | 2813 | 2851 | 2811 | 2840 | 0 | +70.62(+2.55%) |
Feb 25, 2015 | 2764 | 2786 | 2737 | 2769 | 0 | +6.65(+0.24%) |
Feb 24, 2015 | 2763 | 2809 | 2740 | 2762 | 0 | +3.68(+0.13%) |
Feb 23, 2015 | 2770 | 2794 | 2729 | 2759 | 0 | -14.19(-0.51%) |
Feb 20, 2015 | 2768 | 2818 | 2738 | 2773 | 0 | +10.74(+0.39%) |
Feb 19, 2015 | 2748 | 2787 | 2741 | 2762 | 0 | +12.56(+0.46%) |
Feb 18, 2015 | 2755 | 2772 | 2729 | 2750 | 0 | -3.25(-0.12%) |
Feb 17, 2015 | 2707 | 2754 | 2693 | 2753 | 0 | +45.80(+1.69%) |
Feb 13, 2015 | 2707 | 2707 | 2707 | 2707 | 0 | +26.53(+0.99%) |
Feb 12, 2015 | 2694 | 2729 | 2649 | 2681 | 0 | -24.07(-0.89%) |
Feb 11, 2015 | 2688 | 2721 | 2676 | 2705 | 0 | +7.98(+0.30%) |
Feb 10, 2015 | 2668 | 2707 | 2652 | 2697 | 0 | +51.20(+1.94%) |
Feb 09, 2015 | 2683 | 2693 | 2630 | 2646 | 0 | -43.50(-1.62%) |
Feb 06, 2015 | 2717 | 2733 | 2674 | 2689 | 0 | -16.49(-0.61%) |
Feb 05, 2015 | 2679 | 2720 | 2676 | 2706 | 0 | +25.70(+0.96%) |
Feb 04, 2015 | 2671 | 2709 | 2651 | 2680 | 0 | -7.92(-0.29%) |
Feb 03, 2015 | 2634 | 2717 | 2619 | 2688 | 0 | +37.56(+1.42%) |
Feb 02, 2015 | 2654 | 2672 | 2598 | 2650 | 0 | +13.80(+0.52%) |
Jan 30, 2015 | 2697 | 2705 | 2624 | 2636 | 0 | -78.66(-2.90%) |
Jan 29, 2015 | 2727 | 2734 | 2663 | 2715 | 0 | -5.66(-0.21%) |
Jan 28, 2015 | 2768 | 2776 | 2713 | 2721 | 0 | -32.76(-1.19%) |
Jan 27, 2015 | 2732 | 2781 | 2727 | 2753 | 0 | -10.98(-0.40%) |
Jan 26, 2015 | 2736 | 2767 | 2689 | 2764 | 0 | +47.46(+1.75%) |
Jan 23, 2015 | 2810 | 2829 | 2712 | 2717 | 0 | -94.63(-3.37%) |
Jan 22, 2015 | 2771 | 2822 | 2746 | 2812 | 0 | +50.32(+1.82%) |
Jan 21, 2015 | 2713 | 2780 | 2697 | 2761 | 0 | +38.40(+1.41%) |
Jan 20, 2015 | 2757 | 2773 | 2688 | 2723 | 0 | -48.86(-1.76%) |
Jan 16, 2015 | 2725 | 2781 | 2705 | 2772 | 0 | +35.04(+1.28%) |
Jan 15, 2015 | 2740 | 2747 | 2727 | 2737 | 0 | +5.00(+0.18%) |
Jan 14, 2015 | 2721 | 2746 | 2681 | 2732 | 0 | -25.47(-0.92%) |
Jan 13, 2015 | 2757 | 2757 | 2757 | 2757 | 0 | -0.35(-0.01%) |
Jan 12, 2015 | 2945 | 2957 | 2745 | 2758 | 0 | -169.89(-5.80%) |
Jan 09, 2015 | 2942 | 2965 | 2915 | 2927 | 0 | -11.00(-0.37%) |
Jan 08, 2015 | 2931 | 2958 | 2911 | 2938 | 0 | +39.36(+1.36%) |
Jan 07, 2015 | 2854 | 2915 | 2839 | 2899 | 0 | +82.62(+2.93%) |
Jan 06, 2015 | 2816 | 2860 | 2792 | 2816 | 0 | +0.54(+0.02%) |
Jan 05, 2015 | 2861 | 2887 | 2787 | 2816 | 0 | -64.62(-2.24%) |