Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 2852 | 2872 | 2827 | 2839 | 0 | -44.41(-1.54%) |
Jan 29, 2015 | 2868 | 2898 | 2832 | 2884 | 0 | +25.76(+0.90%) |
Jan 28, 2015 | 2921 | 2943 | 2850 | 2858 | 0 | -25.73(-0.89%) |
Jan 27, 2015 | 2878 | 2912 | 2843 | 2884 | 0 | -43.39(-1.48%) |
Jan 26, 2015 | 2913 | 2954 | 2884 | 2927 | 0 | +43.40(+1.51%) |
Jan 23, 2015 | 2930 | 2938 | 2877 | 2884 | 0 | -52.13(-1.78%) |
Jan 22, 2015 | 2909 | 2943 | 2884 | 2936 | 0 | +47.13(+1.63%) |
Jan 21, 2015 | 2869 | 2903 | 2848 | 2889 | 0 | +10.66(+0.37%) |
Jan 20, 2015 | 2887 | 2904 | 2847 | 2878 | 0 | +11.10(+0.39%) |
Jan 16, 2015 | 2839 | 2872 | 2827 | 2867 | 0 | +30.32(+1.07%) |
Jan 15, 2015 | 2838 | 2861 | 2832 | 2837 | 0 | -23.77(-0.83%) |
Jan 14, 2015 | 2825 | 2871 | 2814 | 2860 | 0 | +5.58(+0.20%) |
Jan 13, 2015 | 2855 | 2855 | 2855 | 2855 | 0 | +6.52(+0.23%) |
Jan 12, 2015 | 2839 | 2862 | 2816 | 2848 | 0 | +11.91(+0.42%) |
Jan 09, 2015 | 2856 | 2864 | 2820 | 2836 | 0 | -13.29(-0.47%) |
Jan 08, 2015 | 2800 | 2856 | 2794 | 2850 | 0 | +86.04(+3.11%) |
Jan 07, 2015 | 2780 | 2785 | 2748 | 2764 | 0 | -1.53(-0.06%) |
Jan 06, 2015 | 2814 | 2836 | 2754 | 2765 | 0 | -26.57(-0.95%) |
Jan 05, 2015 | 2810 | 2825 | 2776 | 2792 | 0 | -46.43(-1.64%) |
Jan 02, 2015 | 2860 | 2874 | 2810 | 2838 | 0 | -8.19(-0.29%) |
Dec 31, 2014 | 2846 | 2846 | 2846 | 2846 | 0 | -35.63(-1.24%) |
Dec 30, 2014 | 2881 | 2902 | 2868 | 2882 | 0 | -5.82(-0.20%) |
Dec 29, 2014 | 2875 | 2901 | 2864 | 2888 | 0 | +9.00(+0.31%) |
Dec 26, 2014 | 2879 | 2891 | 2859 | 2879 | 0 | +8.23(+0.29%) |
Dec 24, 2014 | 2870 | 2870 | 2870 | 2870 | 0 | -11.23(-0.39%) |
Dec 23, 2014 | 2877 | 2897 | 2854 | 2882 | 0 | +16.48(+0.58%) |
Dec 22, 2014 | 2862 | 2885 | 2844 | 2865 | 0 | +3.55(+0.12%) |
Dec 19, 2014 | 2858 | 2878 | 2827 | 2862 | 0 | +11.58(+0.41%) |
Dec 18, 2014 | 2850 | 2863 | 2825 | 2850 | 0 | +35.42(+1.26%) |
Dec 17, 2014 | 2766 | 2826 | 2751 | 2815 | 0 | +56.54(+2.05%) |
Dec 16, 2014 | 2758 | 2804 | 2758 | 2758 | 0 | -3.75(-0.14%) |
Dec 15, 2014 | 2782 | 2799 | 2745 | 2762 | 0 | -15.19(-0.55%) |
Dec 12, 2014 | 2809 | 2829 | 2770 | 2777 | 0 | -49.62(-1.76%) |
Dec 11, 2014 | 2837 | 2876 | 2815 | 2827 | 0 | -3.34(-0.12%) |
Dec 10, 2014 | 2861 | 2888 | 2821 | 2830 | 0 | -40.64(-1.42%) |
Dec 09, 2014 | 2804 | 2870 | 2794 | 2871 | 0 | +35.72(+1.26%) |
Dec 08, 2014 | 2855 | 2875 | 2816 | 2835 | 0 | -28.27(-0.99%) |
Dec 05, 2014 | 2847 | 2868 | 2838 | 2863 | 0 | +14.48(+0.51%) |
Dec 04, 2014 | 2837 | 2871 | 2818 | 2849 | 0 | +6.59(+0.23%) |
Dec 03, 2014 | 2814 | 2851 | 2800 | 2842 | 0 | +21.56(+0.76%) |
Dec 02, 2014 | 2787 | 2833 | 2775 | 2821 | 0 | +42.85(+1.54%) |
Dec 01, 2014 | 2800 | 2809 | 2759 | 2778 | 0 | -31.98(-1.14%) |
Nov 28, 2014 | 2801 | 2831 | 2792 | 2810 | 0 | +6.82(+0.24%) |
Nov 26, 2014 | 2803 | 2803 | 2803 | 2803 | 0 | -14.42(-0.51%) |
Nov 25, 2014 | 2811 | 2832 | 2796 | 2817 | 0 | +10.82(+0.39%) |
Nov 24, 2014 | 2802 | 2829 | 2791 | 2806 | 0 | +7.79(+0.28%) |
Nov 21, 2014 | 2839 | 2853 | 2790 | 2799 | 0 | -9.57(-0.34%) |
Nov 20, 2014 | 2803 | 2825 | 2787 | 2808 | 0 | -11.76(-0.42%) |
Nov 19, 2014 | 2831 | 2844 | 2799 | 2820 | 0 | -17.81(-0.63%) |
Nov 18, 2014 | 2835 | 2855 | 2820 | 2838 | 0 | +3.93(+0.14%) |
Nov 17, 2014 | 2827 | 2851 | 2816 | 2834 | 0 | +10.90(+0.39%) |
Nov 14, 2014 | 2832 | 2846 | 2810 | 2823 | 0 | -22.67(-0.80%) |
Nov 13, 2014 | 2825 | 2862 | 2814 | 2846 | 0 | +12.90(+0.46%) |
Nov 12, 2014 | 2814 | 2842 | 2807 | 2833 | 0 | +11.20(+0.40%) |
Nov 11, 2014 | 2825 | 2838 | 2806 | 2822 | 0 | -1.84(-0.07%) |
Nov 10, 2014 | 2793 | 2830 | 2780 | 2823 | 0 | +34.71(+1.24%) |
Nov 07, 2014 | 2777 | 2800 | 2765 | 2789 | 0 | +17.24(+0.62%) |
Nov 06, 2014 | 2770 | 2785 | 2737 | 2771 | 0 | +8.28(+0.30%) |
Nov 05, 2014 | 2777 | 2790 | 2734 | 2763 | 0 | -5.53(-0.20%) |
Nov 04, 2014 | 2700 | 2793 | 2695 | 2769 | 0 | +70.71(+2.62%) |