Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 984.00 | 1021 | 975.68 | 983.04 | 1,304 | +1.92(+0.20%) |
Feb 26, 2015 | 990.08 | 1019 | 947.52 | 981.12 | 1,724 | -5.76(-0.58%) |
Feb 25, 2015 | 953.60 | 1028 | 953.60 | 986.88 | 2,987 | +33.28(+3.49%) |
Feb 24, 2015 | 955.52 | 969.28 | 942.72 | 953.60 | 1,626 | +6.40(+0.68%) |
Feb 23, 2015 | 905.60 | 959.68 | 896.00 | 947.20 | 4,322 | +34.24(+3.75%) |
Feb 20, 2015 | 975.36 | 975.36 | 907.84 | 912.96 | 4,023 | -82.24(-8.26%) |
Feb 19, 2015 | 1040 | 1040 | 936.00 | 995.20 | 7,564 | -97.60(-8.93%) |
Feb 18, 2015 | 1071 | 1111 | 1067 | 1093 | 2,066 | +23.04(+2.15%) |
Feb 17, 2015 | 1066 | 1102 | 1034 | 1070 | 517 | -1.92(-0.18%) |
Feb 13, 2015 | 1030 | 1072 | 1072 | 1072 | 709 | +35.84(+3.46%) |
Feb 12, 2015 | 1011 | 1036 | 984.00 | 1036 | 755 | +27.84(+2.76%) |
Feb 11, 2015 | 960.00 | 1012 | 958.40 | 1008 | 746 | +44.80(+4.65%) |
Feb 10, 2015 | 945.60 | 964.80 | 944.00 | 963.20 | 403 | +19.20(+2.03%) |
Feb 09, 2015 | 962.24 | 962.24 | 943.68 | 944.00 | 350 | -18.24(-1.90%) |
Feb 06, 2015 | 960.64 | 967.68 | 940.16 | 962.24 | 643 | -5.76(-0.60%) |
Feb 05, 2015 | 966.08 | 974.08 | 944.64 | 968.00 | 443 | +13.76(+1.44%) |
Feb 04, 2015 | 947.20 | 947.20 | 941.12 | 954.24 | 522 | -4.48(-0.47%) |
Feb 03, 2015 | 984.00 | 990.40 | 945.60 | 958.72 | 542 | -11.52(-1.19%) |
Feb 02, 2015 | 962.88 | 986.24 | 937.60 | 970.24 | 837 | +1.60(+0.17%) |
Jan 30, 2015 | 964.48 | 992.00 | 964.48 | 968.64 | 578 | -7.04(-0.72%) |
Jan 29, 2015 | 982.72 | 1013 | 950.40 | 975.68 | 622 | -6.72(-0.68%) |
Jan 28, 2015 | 1047 | 1047 | 975.36 | 982.40 | 763 | -56.32(-5.42%) |
Jan 27, 2015 | 1003 | 1049 | 983.41 | 1039 | 1,561 | +33.60(+3.34%) |
Jan 26, 2015 | 964.16 | 1015 | 960.64 | 1005 | 597 | +34.56(+3.56%) |
Jan 23, 2015 | 937.92 | 975.36 | 936.96 | 970.56 | 940 | +38.40(+4.12%) |
Jan 22, 2015 | 890.56 | 945.28 | 890.56 | 932.16 | 537 | +41.60(+4.67%) |
Jan 21, 2015 | 917.07 | 917.07 | 867.52 | 890.56 | 432 | -1.28(-0.14%) |
Jan 20, 2015 | 888.64 | 913.60 | 870.40 | 891.84 | 809 | +6.40(+0.72%) |
Jan 16, 2015 | 878.08 | 915.52 | 869.44 | 885.44 | 294 | +1.60(+0.18%) |
Jan 15, 2015 | 911.04 | 917.76 | 867.52 | 883.84 | 392 | -36.16(-3.93%) |
Jan 14, 2015 | 900.80 | 920.00 | 900.80 | 920.00 | 694 | +12.48(+1.38%) |
Jan 13, 2015 | 889.92 | 917.44 | 887.68 | 907.52 | 530 | +14.72(+1.65%) |
Jan 12, 2015 | 866.88 | 900.26 | 860.16 | 892.80 | 1,164 | +30.72(+3.56%) |
Jan 09, 2015 | 864.00 | 872.88 | 841.60 | 862.08 | 414 | -2.24(-0.26%) |
Jan 08, 2015 | 860.64 | 866.24 | 850.88 | 864.32 | 386 | +17.28(+2.04%) |
Jan 07, 2015 | 818.88 | 852.80 | 818.56 | 847.04 | 507 | +29.12(+3.56%) |
Jan 06, 2015 | 788.80 | 828.03 | 784.00 | 817.92 | 1,076 | +27.20(+3.44%) |
Jan 05, 2015 | 798.08 | 816.13 | 788.16 | 790.72 | 900 | -10.88(-1.36%) |
Jan 02, 2015 | 835.20 | 838.40 | 797.76 | 801.60 | 841 | -39.04(-4.64%) |
Dec 31, 2014 | 880.96 | 840.64 | 840.64 | 840.64 | 771 | -31.36(-3.60%) |
Dec 30, 2014 | 878.40 | 885.54 | 865.92 | 872.00 | 569 | -9.92(-1.12%) |
Dec 29, 2014 | 903.68 | 904.96 | 876.48 | 881.92 | 589 | -17.28(-1.92%) |
Dec 26, 2014 | 902.08 | 902.08 | 891.52 | 899.20 | 153 | +0.32(+0.04%) |
Dec 24, 2014 | 906.88 | 898.88 | 898.88 | 898.88 | 90 | -11.52(-1.27%) |
Dec 23, 2014 | 913.28 | 918.40 | 910.40 | 910.40 | 457 | -0.32(-0.04%) |
Dec 22, 2014 | 915.84 | 918.40 | 899.84 | 910.72 | 640 | -9.92(-1.08%) |
Dec 19, 2014 | 901.44 | 959.40 | 901.44 | 920.64 | 1,179 | +16.64(+1.84%) |
Dec 18, 2014 | 868.48 | 913.28 | 861.44 | 904.00 | 1,614 | +39.36(+4.55%) |
Dec 17, 2014 | 821.12 | 865.92 | 817.60 | 864.64 | 663 | +42.88(+5.22%) |
Dec 16, 2014 | 816.96 | 824.64 | 789.12 | 821.76 | 1,279 | -3.52(-0.43%) |
Dec 15, 2014 | 846.72 | 849.79 | 821.12 | 825.28 | 711 | -13.44(-1.60%) |
Dec 12, 2014 | 818.88 | 856.32 | 818.88 | 838.72 | 533 | +9.28(+1.12%) |
Dec 11, 2014 | 858.24 | 880.00 | 825.60 | 829.44 | 785 | -20.80(-2.45%) |
Dec 10, 2014 | 844.48 | 874.24 | 844.48 | 850.24 | 998 | +4.80(+0.57%) |
Dec 09, 2014 | 802.24 | 847.68 | 796.80 | 845.44 | 1,623 | +30.40(+3.73%) |
Dec 08, 2014 | 826.24 | 828.80 | 803.20 | 815.04 | 950 | -10.56(-1.28%) |
Dec 05, 2014 | 815.68 | 828.80 | 812.48 | 825.60 | 497 | +12.48(+1.53%) |
Dec 04, 2014 | 808.00 | 820.16 | 802.56 | 813.12 | 399 | -6.72(-0.82%) |
Dec 03, 2014 | 804.16 | 828.80 | 800.96 | 819.84 | 743 | +17.28(+2.15%) |
Dec 02, 2014 | 816.00 | 821.44 | 795.20 | 802.56 | 596 | -12.80(-1.57%) |