Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 1101 | 1112 | 1067 | 1074 | 2,268 | -26.48(-2.41%) |
Feb 26, 2015 | 1072 | 1108 | 1066 | 1101 | 2,316 | +35.20(+3.30%) |
Feb 25, 2015 | 1067 | 1069 | 1032 | 1066 | 4,194 | -0.35(-0.03%) |
Feb 24, 2015 | 1017 | 1079 | 1016 | 1066 | 4,724 | +59.94(+5.96%) |
Feb 23, 2015 | 1033 | 1034 | 1006 | 1006 | 4,235 | -26.95(-2.61%) |
Feb 20, 2015 | 1064 | 1066 | 1029 | 1033 | 2,971 | -32.43(-3.04%) |
Feb 19, 2015 | 1000 | 1071 | 999.10 | 1065 | 3,301 | +66.36(+6.64%) |
Feb 18, 2015 | 1030 | 1052 | 997.38 | 999.10 | 4,435 | -29.27(-2.85%) |
Feb 17, 2015 | 1026 | 1036 | 993.98 | 1028 | 3,560 | +6.04(+0.59%) |
Feb 13, 2015 | 996.77 | 1022 | 1022 | 1022 | 2,311 | +21.38(+2.14%) |
Feb 12, 2015 | 1033 | 1042 | 999.10 | 1001 | 2,107 | -37.64(-3.62%) |
Feb 11, 2015 | 1028 | 1059 | 1015 | 1039 | 1,895 | +7.43(+0.72%) |
Feb 10, 2015 | 1033 | 1068 | 1024 | 1031 | 1,646 | -8.83(-0.85%) |
Feb 09, 2015 | 1022 | 1040 | 1006 | 1040 | 2,343 | +19.98(+1.96%) |
Feb 06, 2015 | 941.94 | 1030 | 941.94 | 1020 | 2,967 | +82.72(+8.83%) |
Feb 05, 2015 | 970.75 | 972.56 | 936.36 | 937.29 | 1,000 | -35.32(-3.63%) |
Feb 04, 2015 | 971.68 | 987.94 | 961.46 | 972.61 | 823 | +12.08(+1.26%) |
Feb 03, 2015 | 985.62 | 1007 | 960.52 | 960.52 | 1,610 | -25.09(-2.55%) |
Feb 02, 2015 | 981.90 | 1041 | 976.33 | 985.62 | 2,208 | +6.51(+0.66%) |
Jan 30, 2015 | 928.46 | 980.04 | 926.60 | 979.11 | 1,974 | +56.23(+6.09%) |
Jan 29, 2015 | 929.39 | 949.84 | 920.61 | 922.88 | 1,599 | -7.44(-0.80%) |
Jan 28, 2015 | 906.16 | 931.25 | 895.79 | 930.32 | 1,810 | +16.26(+1.78%) |
Jan 27, 2015 | 924.28 | 924.28 | 903.83 | 914.06 | 847 | +0.47(+0.05%) |
Jan 26, 2015 | 935.90 | 944.73 | 912.66 | 913.59 | 484 | -22.30(-2.38%) |
Jan 23, 2015 | 930.78 | 944.26 | 924.28 | 935.90 | 826 | +6.04(+0.65%) |
Jan 22, 2015 | 974.47 | 978.65 | 928.46 | 929.86 | 1,510 | -53.44(-5.43%) |
Jan 21, 2015 | 982.37 | 993.05 | 982.37 | 983.29 | 225 | +0.93(+0.09%) |
Jan 20, 2015 | 951.23 | 987.94 | 944.70 | 982.37 | 605 | +20.45(+2.13%) |
Jan 16, 2015 | 980.97 | 996.30 | 958.66 | 961.92 | 834 | -22.31(-2.27%) |
Jan 15, 2015 | 983.29 | 1001 | 978.18 | 984.23 | 564 | -10.22(-1.03%) |
Jan 14, 2015 | 1038 | 1050 | 992.59 | 994.45 | 1,716 | -23.69(-2.33%) |
Jan 13, 2015 | 1012 | 1033 | 995.84 | 1018 | 974 | +4.64(+0.46%) |
Jan 12, 2015 | 1039 | 1039 | 1012 | 1014 | 1,960 | -23.70(-2.28%) |
Jan 09, 2015 | 1036 | 1059 | 1025 | 1037 | 1,186 | -4.18(-0.40%) |
Jan 08, 2015 | 1046 | 1065 | 1033 | 1041 | 641 | -11.15(-1.06%) |
Jan 07, 2015 | 1092 | 1098 | 1051 | 1053 | 802 | -48.80(-4.43%) |
Jan 06, 2015 | 1131 | 1131 | 1096 | 1101 | 948 | -35.78(-3.15%) |
Jan 05, 2015 | 1164 | 1166 | 1130 | 1137 | 1,598 | -19.05(-1.65%) |
Jan 02, 2015 | 1188 | 1194 | 1153 | 1156 | 494 | -52.51(-4.34%) |
Dec 31, 2014 | 1153 | 1209 | 1209 | 1209 | 1,641 | +54.37(+4.71%) |
Dec 30, 2014 | 1154 | 1163 | 1136 | 1154 | 2,363 | +4.64(+0.40%) |
Dec 29, 2014 | 1174 | 1177 | 1141 | 1150 | 762 | -19.51(-1.67%) |
Dec 26, 2014 | 1181 | 1181 | 1160 | 1169 | 349 | -10.23(-0.87%) |
Dec 24, 2014 | 1171 | 1179 | 1179 | 1179 | 466 | +11.62(+1.00%) |
Dec 23, 2014 | 1148 | 1177 | 1144 | 1168 | 3,366 | +9.29(+0.80%) |
Dec 22, 2014 | 1214 | 1214 | 1156 | 1158 | 659 | -59.94(-4.92%) |
Dec 19, 2014 | 1210 | 1230 | 1205 | 1218 | 818 | +0.00(+0.00%) |
Dec 18, 2014 | 1217 | 1244 | 1216 | 1218 | 1,137 | -25.56(-2.05%) |
Dec 17, 2014 | 1331 | 1331 | 1244 | 1244 | 1,057 | -92.47(-6.92%) |
Dec 16, 2014 | 1334 | 1362 | 1303 | 1336 | 1,287 | +5.11(+0.38%) |
Dec 15, 2014 | 1268 | 1338 | 1268 | 1331 | 2,139 | +49.26(+3.84%) |
Dec 12, 2014 | 1258 | 1282 | 1242 | 1282 | 1,098 | +30.67(+2.45%) |
Dec 11, 2014 | 1261 | 1261 | 1234 | 1251 | 1,821 | -5.58(-0.44%) |
Dec 10, 2014 | 1263 | 1272 | 1247 | 1257 | 951 | +2.79(+0.22%) |
Dec 09, 2014 | 1294 | 1296 | 1248 | 1254 | 1,593 | -17.66(-1.39%) |
Dec 08, 2014 | 1281 | 1283 | 1254 | 1272 | 914 | -23.70(-1.83%) |
Dec 05, 2014 | 1286 | 1309 | 1286 | 1296 | 1,852 | +19.52(+1.53%) |
Dec 04, 2014 | 1296 | 1307 | 1273 | 1276 | 1,029 | -11.62(-0.90%) |
Dec 03, 2014 | 1283 | 1297 | 1280 | 1288 | 818 | +4.65(+0.36%) |
Dec 02, 2014 | 1319 | 1322 | 1281 | 1283 | 743 | -23.24(-1.78%) |