Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 1098 | 1130 | 1075 | 1082 | 1,274 | -29.50(-2.66%) |
Jan 29, 2015 | 1075 | 1114 | 1075 | 1111 | 1,036 | +20.50(+1.88%) |
Jan 28, 2015 | 1053 | 1108 | 1050 | 1090 | 933 | +19.50(+1.82%) |
Jan 27, 2015 | 1078 | 1094 | 988.00 | 1071 | 647 | -5.50(-0.51%) |
Jan 26, 2015 | 998.50 | 1100 | 997.00 | 1076 | 1,205 | +73.00(+7.27%) |
Jan 23, 2015 | 1070 | 1093 | 1004 | 1004 | 565 | -71.50(-6.65%) |
Jan 22, 2015 | 1076 | 1100 | 1050 | 1075 | 555 | +0.50(+0.05%) |
Jan 21, 2015 | 1096 | 1100 | 1053 | 1074 | 418 | -30.00(-2.72%) |
Jan 20, 2015 | 1125 | 1128 | 1056 | 1104 | 655 | -10.50(-0.94%) |
Jan 16, 2015 | 1132 | 1138 | 1025 | 1115 | 1,098 | -21.50(-1.89%) |
Jan 15, 2015 | 1170 | 1202 | 1116 | 1136 | 581 | -33.50(-2.86%) |
Jan 14, 2015 | 1145 | 1200 | 1131 | 1170 | 4,383 | +25.00(+2.18%) |
Jan 13, 2015 | 1116 | 1150 | 1106 | 1145 | 1,352 | +55.50(+5.09%) |
Jan 12, 2015 | 1098 | 1127 | 1065 | 1090 | 597 | +33.00(+3.12%) |
Jan 09, 2015 | 995.50 | 1070 | 991.00 | 1056 | 1,699 | +57.50(+5.76%) |
Jan 08, 2015 | 935.00 | 1000 | 897.50 | 999.00 | 615 | +73.00(+7.88%) |
Jan 07, 2015 | 942.00 | 942.00 | 895.00 | 926.00 | 687 | -6.00(-0.64%) |
Jan 06, 2015 | 997.00 | 1025 | 922.50 | 932.00 | 945 | -65.00(-6.52%) |
Jan 05, 2015 | 957.00 | 999.00 | 932.50 | 997.00 | 1,798 | +31.00(+3.21%) |
Jan 02, 2015 | 955.00 | 990.50 | 900.50 | 966.00 | 548 | +4.00(+0.42%) |
Dec 31, 2014 | 939.00 | 962.00 | 962.00 | 962.00 | 706 | +22.00(+2.34%) |
Dec 30, 2014 | 951.00 | 954.00 | 925.00 | 940.00 | 339 | -11.00(-1.16%) |
Dec 29, 2014 | 930.50 | 960.00 | 930.50 | 951.00 | 352 | +17.50(+1.87%) |
Dec 26, 2014 | 956.50 | 975.00 | 929.50 | 933.50 | 346 | -6.50(-0.69%) |
Dec 24, 2014 | 991.00 | 940.00 | 940.00 | 940.00 | 670 | +40.50(+4.50%) |
Dec 23, 2014 | 857.45 | 911.50 | 856.00 | 899.50 | 395 | +15.00(+1.70%) |
Dec 22, 2014 | 887.50 | 890.50 | 846.00 | 884.50 | 680 | -3.00(-0.34%) |
Dec 19, 2014 | 898.50 | 902.00 | 885.50 | 887.50 | 1,311 | -19.00(-2.10%) |
Dec 18, 2014 | 911.00 | 917.00 | 894.50 | 906.50 | 580 | +1.00(+0.11%) |
Dec 17, 2014 | 902.50 | 905.50 | 871.00 | 905.50 | 697 | +19.00(+2.14%) |
Dec 16, 2014 | 860.00 | 913.00 | 860.00 | 886.50 | 610 | +16.50(+1.90%) |
Dec 15, 2014 | 859.50 | 890.00 | 859.50 | 870.00 | 333 | +11.00(+1.28%) |
Dec 12, 2014 | 825.50 | 876.00 | 815.00 | 859.00 | 926 | +22.50(+2.69%) |
Dec 11, 2014 | 900.50 | 926.50 | 833.00 | 836.50 | 818 | -59.00(-6.59%) |
Dec 10, 2014 | 899.00 | 912.00 | 860.50 | 895.50 | 558 | -1.50(-0.17%) |
Dec 09, 2014 | 850.00 | 897.50 | 831.50 | 897.00 | 811 | +46.50(+5.47%) |
Dec 08, 2014 | 932.50 | 932.50 | 850.00 | 850.50 | 930 | -77.50(-8.35%) |
Dec 05, 2014 | 947.00 | 963.50 | 905.50 | 928.00 | 695 | -17.50(-1.85%) |
Dec 04, 2014 | 954.00 | 988.00 | 915.00 | 945.50 | 676 | -12.00(-1.25%) |
Dec 03, 2014 | 942.00 | 972.50 | 905.50 | 957.50 | 877 | +19.50(+2.08%) |
Dec 02, 2014 | 831.20 | 939.00 | 831.20 | 938.00 | 1,268 | +87.50(+10.29%) |
Dec 01, 2014 | 902.50 | 902.50 | 838.00 | 850.50 | 825 | -45.50(-5.08%) |
Nov 28, 2014 | 895.50 | 910.50 | 862.20 | 896.00 | 760 | -8.00(-0.88%) |
Nov 26, 2014 | 900.50 | 904.00 | 904.00 | 904.00 | 840 | +9.00(+1.01%) |
Nov 25, 2014 | 910.50 | 958.75 | 865.00 | 895.00 | 2,490 | +11.00(+1.24%) |
Nov 24, 2014 | 844.00 | 888.35 | 825.50 | 884.00 | 1,342 | +54.50(+6.57%) |
Nov 21, 2014 | 778.50 | 837.50 | 759.50 | 829.50 | 919 | +64.00(+8.36%) |
Nov 20, 2014 | 801.00 | 801.50 | 755.50 | 765.50 | 594 | -32.50(-4.07%) |
Nov 19, 2014 | 815.00 | 837.50 | 776.00 | 798.00 | 585 | -22.50(-2.74%) |
Nov 18, 2014 | 798.50 | 830.00 | 783.00 | 820.50 | 663 | +26.00(+3.27%) |
Nov 17, 2014 | 791.50 | 803.00 | 776.50 | 794.50 | 613 | -3.00(-0.38%) |
Nov 14, 2014 | 741.50 | 802.81 | 736.50 | 797.50 | 1,001 | +54.00(+7.26%) |
Nov 13, 2014 | 737.50 | 757.50 | 733.50 | 743.50 | 1,124 | +17.00(+2.34%) |
Nov 12, 2014 | 760.00 | 783.00 | 708.00 | 726.50 | 1,634 | -39.50(-5.16%) |
Nov 11, 2014 | 767.00 | 797.50 | 756.00 | 766.00 | 1,051 | +3.00(+0.39%) |
Nov 10, 2014 | 750.00 | 794.75 | 750.00 | 763.00 | 601 | +18.50(+2.48%) |
Nov 07, 2014 | 725.00 | 753.25 | 717.90 | 744.50 | 924 | +16.50(+2.27%) |
Nov 06, 2014 | 710.36 | 731.50 | 710.00 | 728.00 | 545 | +20.00(+2.82%) |
Nov 05, 2014 | 740.00 | 805.00 | 690.50 | 708.00 | 2,448 | -44.00(-5.85%) |
Nov 04, 2014 | 754.50 | 779.00 | 745.50 | 752.00 | 743 | -17.00(-2.21%) |
Nov 03, 2014 | 809.00 | 835.00 | 757.50 | 769.00 | 1,877 | -38.50(-4.77%) |
Oct 31, 2014 | 826.50 | 828.50 | 757.00 | 807.50 | 1,580 | -6.00(-0.74%) |
Oct 30, 2014 | 800.00 | 839.00 | 751.50 | 813.50 | 907 | +8.00(+0.99%) |
Oct 29, 2014 | 739.50 | 814.50 | 732.50 | 805.50 | 3,537 | +73.00(+9.97%) |
Oct 28, 2014 | 704.00 | 744.00 | 704.00 | 732.50 | 1,374 | +30.00(+4.27%) |
Oct 27, 2014 | 699.00 | 705.50 | 705.50 | 702.50 | 402 | -3.00(-0.43%) |
Oct 24, 2014 | 715.00 | 722.50 | 704.00 | 705.50 | 645 | -14.50(-2.01%) |
Oct 23, 2014 | 697.50 | 732.00 | 687.50 | 720.00 | 9,643 | +26.50(+3.82%) |
Oct 22, 2014 | 709.50 | 738.00 | 687.50 | 693.50 | 1,559 | -18.00(-2.53%) |
Oct 21, 2014 | 685.00 | 712.00 | 675.00 | 711.50 | 1,822 | +16.00(+2.30%) |
Oct 20, 2014 | 714.38 | 714.45 | 680.00 | 695.50 | 274 | -10.50(-1.49%) |
Oct 17, 2014 | 737.50 | 777.50 | 700.00 | 706.00 | 598 | -6.50(-0.91%) |
Oct 16, 2014 | 720.00 | 722.50 | 700.00 | 712.50 | 265 | -17.00(-2.33%) |
Oct 15, 2014 | 700.00 | 734.50 | 687.50 | 729.50 | 4,150 | +13.00(+1.81%) |
Oct 14, 2014 | 742.00 | 746.00 | 702.88 | 716.50 | 1,339 | -22.00(-2.98%) |
Oct 13, 2014 | 754.50 | 754.50 | 738.00 | 738.50 | 651 | -19.50(-2.57%) |
Oct 10, 2014 | 778.50 | 782.50 | 750.00 | 758.00 | 1,440 | -21.50(-2.76%) |
Oct 09, 2014 | 840.50 | 845.00 | 777.00 | 779.50 | 1,218 | -64.50(-7.64%) |
Oct 08, 2014 | 845.00 | 850.00 | 841.00 | 844.00 | 532 | +0.00(+0.00%) |
Oct 07, 2014 | 875.00 | 875.00 | 842.00 | 844.00 | 1,068 | -40.00(-4.52%) |
Oct 06, 2014 | 893.00 | 899.75 | 870.00 | 884.00 | 966 | -11.00(-1.23%) |
Oct 03, 2014 | 888.50 | 900.00 | 888.50 | 895.00 | 1,131 | +10.00(+1.13%) |
Oct 02, 2014 | 887.50 | 892.50 | 876.00 | 885.00 | 2,102 | +17.00(+1.96%) |
Oct 01, 2014 | 900.00 | 900.00 | 859.50 | 868.00 | 3,977 | -36.50(-4.04%) |
Sep 30, 2014 | 892.50 | 913.50 | 877.50 | 904.50 | 12,553 | +15.00(+1.69%) |
Sep 29, 2014 | 895.00 | 907.50 | 875.00 | 889.50 | 2,311 | -10.50(-1.17%) |
Sep 26, 2014 | 900.00 | 900.00 | 875.00 | 900.00 | 2,615 | +1.50(+0.17%) |
Sep 25, 2014 | 900.00 | 912.50 | 850.50 | 898.50 | 1,816 | +2.00(+0.22%) |
Sep 24, 2014 | 921.00 | 949.50 | 866.00 | 896.50 | 2,142 | -31.00(-3.34%) |
Sep 23, 2014 | 1092 | 1142 | 905.00 | 927.50 | 8,713 | +81.00(+9.57%) |
Sep 22, 2014 | 800.00 | 873.00 | 796.82 | 846.50 | 1,037 | +38.00(+4.70%) |
Sep 19, 2014 | 809.00 | 822.94 | 784.50 | 808.50 | 3,450 | +2.00(+0.25%) |
Sep 18, 2014 | 843.00 | 850.00 | 802.00 | 806.50 | 1,058 | -42.00(-4.95%) |
Sep 17, 2014 | 856.00 | 906.40 | 835.00 | 848.50 | 887 | -13.00(-1.51%) |
Sep 16, 2014 | 914.00 | 914.00 | 850.00 | 861.50 | 1,480 | -24.00(-2.71%) |
Sep 15, 2014 | 917.50 | 921.00 | 843.00 | 885.50 | 1,352 | -2.00(-0.23%) |
Sep 12, 2014 | 903.00 | 913.75 | 877.50 | 887.50 | 2,445 | -34.00(-3.69%) |
Sep 11, 2014 | 900.00 | 961.50 | 900.00 | 921.50 | 1,733 | -6.00(-0.65%) |
Sep 10, 2014 | 975.00 | 975.00 | 900.00 | 927.50 | 1,652 | -52.00(-5.31%) |
Sep 09, 2014 | 999.50 | 1025 | 967.00 | 979.50 | 1,400 | -23.00(-2.29%) |
Sep 08, 2014 | 974.00 | 1020 | 973.00 | 1002 | 1,432 | +19.50(+1.98%) |
Sep 05, 2014 | 982.50 | 992.50 | 950.50 | 983.00 | 1,049 | -17.00(-1.70%) |
Sep 04, 2014 | 1050 | 1061 | 962.50 | 1000 | 1,402 | -49.50(-4.72%) |
Sep 03, 2014 | 1038 | 1120 | 1038 | 1050 | 1,834 | +11.00(+1.06%) |
Sep 02, 2014 | 1148 | 1148 | 1035 | 1038 | 2,412 | -122.00(-10.51%) |
Aug 29, 2014 | 1100 | 1160 | 1160 | 1160 | 1,980 | +55.50(+5.02%) |
Aug 28, 2014 | 1056 | 1120 | 1034 | 1105 | 1,281 | +45.00(+4.25%) |
Aug 27, 2014 | 1122 | 1150 | 1050 | 1060 | 2,266 | -50.50(-4.55%) |
Aug 26, 2014 | 1056 | 1115 | 1056 | 1110 | 937 | +44.50(+4.17%) |
Aug 25, 2014 | 1117 | 1150 | 1053 | 1066 | 836 | -21.00(-1.93%) |
Aug 22, 2014 | 1092 | 1150 | 1046 | 1087 | 1,851 | +65.50(+6.41%) |
Aug 21, 2014 | 1206 | 1225 | 950.50 | 1022 | 3,522 | -127.00(-11.06%) |
Aug 20, 2014 | 980.00 | 1223 | 980.00 | 1148 | 3,433 | +168.50(+17.19%) |
Aug 19, 2014 | 994.00 | 994.00 | 917.00 | 980.00 | 1,309 | +0.50(+0.05%) |
Aug 18, 2014 | 847.00 | 1000 | 847.00 | 979.50 | 2,060 | +129.50(+15.24%) |
Aug 15, 2014 | 864.50 | 866.45 | 830.00 | 850.00 | 717 | -14.50(-1.68%) |
Aug 14, 2014 | 846.00 | 868.70 | 839.00 | 864.50 | 1,886 | +26.00(+3.10%) |
Aug 13, 2014 | 775.00 | 862.00 | 767.50 | 838.50 | 3,703 | +80.50(+10.62%) |
Aug 12, 2014 | 690.00 | 770.50 | 690.00 | 758.00 | 2,467 | +73.00(+10.66%) |
Aug 11, 2014 | 675.00 | 688.00 | 674.00 | 685.00 | 1,237 | +15.00(+2.24%) |
Aug 08, 2014 | 704.00 | 716.00 | 672.50 | 670.00 | 5,329 | -46.00(-6.42%) |