Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 2715 | 2773 | 2675 | 2675 | 782 | -33.06(-1.22%) |
Sep 29, 2014 | 2617 | 2750 | 2605 | 2708 | 416 | +83.05(+3.16%) |
Sep 26, 2014 | 2536 | 2625 | 2536 | 2625 | 231 | +89.00(+3.51%) |
Sep 25, 2014 | 2573 | 2620 | 2525 | 2536 | 1,360 | -33.85(-1.32%) |
Sep 24, 2014 | 2550 | 2598 | 2530 | 2570 | 842 | +89.70(+3.62%) |
Sep 23, 2014 | 2600 | 2655 | 2452 | 2480 | 917 | -124.85(-4.79%) |
Sep 22, 2014 | 2655 | 2660 | 2600 | 2605 | 723 | -57.65(-2.17%) |
Sep 19, 2014 | 2763 | 2792 | 2536 | 2663 | 1,568 | -102.35(-3.70%) |
Sep 18, 2014 | 2790 | 2805 | 2760 | 2765 | 169 | -6.00(-0.22%) |
Sep 17, 2014 | 2806 | 2825 | 2770 | 2771 | 129 | -42.86(-1.52%) |
Sep 16, 2014 | 2805 | 2833 | 2754 | 2814 | 522 | +9.86(+0.35%) |
Sep 15, 2014 | 2839 | 2850 | 2804 | 2804 | 345 | -44.21(-1.55%) |
Sep 12, 2014 | 2853 | 2855 | 2836 | 2848 | 423 | -10.78(-0.38%) |
Sep 11, 2014 | 2841 | 2870 | 2840 | 2859 | 154 | +11.94(+0.42%) |
Sep 10, 2014 | 2866 | 2885 | 2847 | 2847 | 556 | -21.96(-0.77%) |
Sep 09, 2014 | 2864 | 2895 | 2860 | 2869 | 288 | +8.51(+0.30%) |
Sep 08, 2014 | 2865 | 2875 | 2858 | 2860 | 530 | +2.07(+0.07%) |
Sep 05, 2014 | 2912 | 2912 | 2881 | 2858 | 515 | -51.50(-1.77%) |
Sep 04, 2014 | 2898 | 2940 | 2898 | 2910 | 1,053 | +24.93(+0.86%) |
Sep 03, 2014 | 2935 | 2935 | 2874 | 2885 | 1,169 | -36.50(-1.25%) |
Sep 02, 2014 | 2920 | 2899 | 2888 | 2922 | 466 | +22.25(+0.77%) |
Aug 29, 2014 | 2855 | 2899 | 2899 | 2899 | 200 | +37.43(+1.31%) |
Aug 28, 2014 | 2886 | 2886 | 2857 | 2862 | 139 | -24.67(-0.85%) |
Aug 27, 2014 | 2887 | 2887 | 2865 | 2886 | 51 | +5.77(+0.20%) |
Aug 26, 2014 | 2875 | 2892 | 2860 | 2881 | 405 | -4.28(-0.15%) |
Aug 25, 2014 | 2899 | 2900 | 2873 | 2885 | 252 | -11.69(-0.40%) |
Aug 22, 2014 | 2881 | 2899 | 2876 | 2897 | 132 | -3.31(-0.11%) |
Aug 21, 2014 | 2922 | 2922 | 2855 | 2900 | 303 | -40.00(-1.36%) |
Aug 20, 2014 | 2980 | 2980 | 2900 | 2940 | 133 | -44.00(-1.47%) |
Aug 19, 2014 | 2974 | 2985 | 2974 | 2984 | 211 | +10.11(+0.34%) |
Aug 18, 2014 | 2973 | 2974 | 2940 | 2974 | 326 | +43.89(+1.50%) |
Aug 15, 2014 | 2945 | 2951 | 2914 | 2930 | 305 | +28.09(+0.97%) |
Aug 14, 2014 | 2881 | 2920 | 2925 | 2902 | 210 | -23.09(-0.79%) |
Aug 13, 2014 | 2924 | 2925 | 2890 | 2925 | 169 | +24.46(+0.84%) |
Aug 12, 2014 | 2885 | 2924 | 2885 | 2901 | 345 | -9.67(-0.33%) |
Aug 11, 2014 | 2898 | 2924 | 2865 | 2910 | 148 | +12.21(+0.42%) |
Aug 08, 2014 | 2830 | 2850 | 2825 | 2898 | 418 | +68.00(+2.40%) |
Aug 07, 2014 | 2862 | 2875 | 2825 | 2830 | 262 | -10.00(-0.35%) |
Aug 06, 2014 | 2895 | 2900 | 2805 | 2840 | 264 | -40.00(-1.39%) |
Aug 05, 2014 | 2900 | 2908 | 2815 | 2880 | 797 | +30.01(+1.05%) |
Aug 04, 2014 | 2900 | 2925 | 2820 | 2850 | 310 | +4.99(+0.18%) |
Aug 01, 2014 | 2900 | 2925 | 2830 | 2845 | 355 | -7.00(-0.25%) |
Jul 31, 2014 | 2876 | 2945 | 2840 | 2852 | 779 | -68.00(-2.33%) |
Jul 30, 2014 | 2885 | 2950 | 2885 | 2920 | 391 | +42.00(+1.46%) |
Jul 29, 2014 | 2927 | 2967 | 2870 | 2878 | 395 | -27.00(-0.93%) |
Jul 28, 2014 | 2933 | 2965 | 2880 | 2905 | 183 | -28.00(-0.95%) |
Jul 25, 2014 | 2860 | 2968 | 2860 | 2933 | 383 | +33.00(+1.14%) |
Jul 24, 2014 | 2930 | 2950 | 2875 | 2900 | 398 | -20.09(-0.69%) |
Jul 23, 2014 | 2889 | 2929 | 2880 | 2920 | 533 | +23.36(+0.81%) |
Jul 22, 2014 | 2930 | 2930 | 2875 | 2897 | 409 | -17.27(-0.59%) |
Jul 21, 2014 | 2924 | 2933 | 2885 | 2914 | 249 | -19.00(-0.65%) |
Jul 18, 2014 | 2880 | 2935 | 2870 | 2933 | 815 | +10.93(+0.37%) |
Jul 17, 2014 | 2896 | 2924 | 2860 | 2922 | 702 | +1.71(+0.06%) |
Jul 16, 2014 | 2949 | 2950 | 2910 | 2920 | 455 | -16.01(-0.55%) |
Jul 15, 2014 | 2936 | 2946 | 2914 | 2936 | 700 | +10.37(+0.35%) |
Jul 14, 2014 | 2955 | 2958 | 2921 | 2926 | 352 | -3.00(-0.10%) |
Jul 11, 2014 | 2955 | 2955 | 2915 | 2929 | 694 | +14.00(+0.48%) |
Jul 10, 2014 | 2960 | 2980 | 2915 | 2915 | 373 | -92.87(-3.09%) |
Jul 09, 2014 | 3012 | 3015 | 2996 | 3008 | 391 | +18.87(+0.63%) |
Jul 08, 2014 | 3014 | 3014 | 2966 | 2989 | 802 | -17.00(-0.57%) |
Jul 07, 2014 | 2976 | 3030 | 2976 | 3006 | 426 | +7.90(+0.26%) |
Jul 03, 2014 | 3047 | 2998 | 2998 | 2998 | 200 | -19.32(-0.64%) |
Jul 02, 2014 | 3080 | 3085 | 2975 | 3017 | 1,104 | -80.18(-2.59%) |