Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 1672 | 1676 | 1654 | 1666 | 588 | -21.06(-1.25%) |
Jan 29, 2015 | 1659 | 1689 | 1641 | 1688 | 607 | +19.30(+1.16%) |
Jan 28, 2015 | 1687 | 1687 | 1631 | 1668 | 662 | -15.79(-0.94%) |
Jan 27, 2015 | 1639 | 1687 | 1637 | 1684 | 544 | +21.94(+1.32%) |
Jan 26, 2015 | 1646 | 1668 | 1620 | 1662 | 931 | +5.26(+0.32%) |
Jan 23, 2015 | 1683 | 1685 | 1654 | 1657 | 1,011 | -20.18(-1.20%) |
Jan 22, 2015 | 1648 | 1689 | 1637 | 1677 | 1,151 | +29.83(+1.81%) |
Jan 21, 2015 | 1662 | 1662 | 1611 | 1647 | 1,093 | -18.42(-1.11%) |
Jan 20, 2015 | 1692 | 1692 | 1619 | 1666 | 1,494 | -17.56(-1.04%) |
Jan 16, 2015 | 1623 | 1685 | 1617 | 1683 | 721 | +50.90(+3.12%) |
Jan 15, 2015 | 1676 | 1676 | 1605 | 1632 | 1,006 | -36.85(-2.21%) |
Jan 14, 2015 | 1610 | 1674 | 1610 | 1669 | 1,268 | +25.44(+1.55%) |
Jan 13, 2015 | 1661 | 1675 | 1617 | 1644 | 1,495 | +0.00(+0.00%) |
Jan 12, 2015 | 1630 | 1655 | 1578 | 1644 | 1,703 | +4.39(+0.27%) |
Jan 09, 2015 | 1615 | 1676 | 1609 | 1639 | 1,302 | +21.94(+1.36%) |
Jan 08, 2015 | 1587 | 1667 | 1571 | 1617 | 2,648 | +39.49(+2.50%) |
Jan 07, 2015 | 1535 | 1637 | 1520 | 1578 | 5,246 | +44.76(+2.92%) |
Jan 06, 2015 | 1541 | 1544 | 1494 | 1533 | 769 | +0.87(+0.06%) |
Jan 05, 2015 | 1522 | 1573 | 1488 | 1532 | 2,058 | +13.17(+0.87%) |
Jan 02, 2015 | 1502 | 1523 | 1465 | 1519 | 445 | +24.57(+1.64%) |
Dec 31, 2014 | 1500 | 1494 | 1494 | 1494 | 1,028 | -7.02(-0.47%) |
Dec 30, 2014 | 1459 | 1523 | 1454 | 1502 | 1,656 | +27.20(+1.84%) |
Dec 29, 2014 | 1501 | 1517 | 1470 | 1474 | 2,833 | -17.55(-1.18%) |
Dec 26, 2014 | 1489 | 1508 | 1447 | 1492 | 785 | +7.02(+0.47%) |
Dec 24, 2014 | 1518 | 1485 | 1485 | 1485 | 258 | -36.86(-2.42%) |
Dec 23, 2014 | 1513 | 1532 | 1479 | 1522 | 1,583 | +8.78(+0.58%) |
Dec 22, 2014 | 1465 | 1536 | 1452 | 1513 | 1,577 | +82.49(+5.77%) |
Dec 19, 2014 | 1311 | 1462 | 1281 | 1430 | 15,337 | +108.82(+8.23%) |
Dec 18, 2014 | 1348 | 1372 | 1236 | 1322 | 4,619 | +3.51(+0.27%) |
Dec 17, 2014 | 1350 | 1380 | 1301 | 1318 | 3,410 | -37.74(-2.78%) |
Dec 16, 2014 | 1425 | 1425 | 1338 | 1356 | 1,509 | -42.12(-3.01%) |
Dec 15, 2014 | 1429 | 1460 | 1369 | 1398 | 1,711 | -24.57(-1.73%) |
Dec 12, 2014 | 1439 | 1445 | 1372 | 1423 | 936 | -26.33(-1.82%) |
Dec 11, 2014 | 1475 | 1494 | 1424 | 1449 | 1,396 | -26.32(-1.78%) |
Dec 10, 2014 | 1493 | 1509 | 1458 | 1475 | 785 | -28.96(-1.93%) |
Dec 09, 2014 | 1448 | 1509 | 1420 | 1504 | 871 | +50.02(+3.44%) |
Dec 08, 2014 | 1472 | 1491 | 1430 | 1454 | 821 | -28.08(-1.89%) |
Dec 05, 2014 | 1492 | 1495 | 1474 | 1482 | 596 | -6.15(-0.41%) |
Dec 04, 2014 | 1481 | 1498 | 1474 | 1488 | 836 | -1.75(-0.12%) |
Dec 03, 2014 | 1487 | 1499 | 1483 | 1490 | 1,003 | +7.90(+0.53%) |
Dec 02, 2014 | 1477 | 1499 | 1466 | 1482 | 881 | -14.05(-0.94%) |
Dec 01, 2014 | 1501 | 1501 | 1469 | 1496 | 1,428 | -7.02(-0.47%) |
Nov 28, 2014 | 1479 | 1503 | 1433 | 1503 | 207 | +21.07(+1.42%) |
Nov 26, 2014 | 1495 | 1482 | 1482 | 1482 | 1,648 | -12.29(-0.82%) |
Nov 25, 2014 | 1468 | 1501 | 1468 | 1494 | 1,094 | +39.49(+2.71%) |
Nov 24, 2014 | 1473 | 1497 | 1443 | 1455 | 1,583 | -28.08(-1.89%) |
Nov 21, 2014 | 1461 | 1492 | 1458 | 1483 | 1,216 | +7.90(+0.54%) |
Nov 20, 2014 | 1461 | 1486 | 1450 | 1475 | 1,120 | -4.39(-0.30%) |
Nov 19, 2014 | 1464 | 1502 | 1407 | 1480 | 1,434 | -2.63(-0.18%) |
Nov 18, 2014 | 1479 | 1514 | 1451 | 1482 | 2,266 | +8.77(+0.60%) |
Nov 17, 2014 | 1448 | 1492 | 1410 | 1473 | 960 | +28.96(+2.00%) |
Nov 14, 2014 | 1425 | 1448 | 1317 | 1444 | 840 | +10.53(+0.73%) |
Nov 13, 2014 | 1412 | 1437 | 1381 | 1434 | 2,275 | +35.98(+2.57%) |
Nov 12, 2014 | 1419 | 1421 | 1390 | 1398 | 483 | -20.18(-1.42%) |
Nov 11, 2014 | 1380 | 1426 | 1369 | 1418 | 970 | +45.63(+3.32%) |
Nov 10, 2014 | 1424 | 1424 | 1372 | 1372 | 683 | -42.12(-2.98%) |
Nov 07, 2014 | 1422 | 1431 | 1387 | 1415 | 468 | -1.76(-0.12%) |
Nov 06, 2014 | 1404 | 1416 | 1391 | 1416 | 899 | +12.29(+0.88%) |
Nov 05, 2014 | 1408 | 1431 | 1389 | 1404 | 1,454 | +9.65(+0.69%) |
Nov 04, 2014 | 1418 | 1429 | 1390 | 1394 | 251 | -35.98(-2.52%) |
Nov 03, 2014 | 1408 | 1461 | 1404 | 1430 | 971 | +10.53(+0.74%) |
Oct 31, 2014 | 1407 | 1425 | 1396 | 1420 | 466 | +28.08(+2.02%) |
Oct 30, 2014 | 1390 | 1423 | 1379 | 1392 | 638 | -16.67(-1.18%) |
Oct 29, 2014 | 1422 | 1430 | 1379 | 1408 | 853 | -12.29(-0.87%) |
Oct 28, 2014 | 1424 | 1454 | 1399 | 1421 | 596 | +12.29(+0.87%) |
Oct 27, 2014 | 1398 | 1423 | 1372 | 1408 | 2,351 | +35.98(+2.62%) |
Oct 24, 2014 | 1292 | 1372 | 1286 | 1372 | 1,004 | +67.57(+5.18%) |
Oct 23, 2014 | 1274 | 1327 | 1273 | 1305 | 727 | +33.35(+2.62%) |
Oct 22, 2014 | 1261 | 1329 | 1259 | 1272 | 1,052 | +2.63(+0.21%) |
Oct 21, 2014 | 1251 | 1272 | 1223 | 1269 | 924 | +18.43(+1.47%) |
Oct 20, 2014 | 1163 | 1253 | 1163 | 1251 | 1,173 | +76.35(+6.50%) |
Oct 17, 2014 | 1150 | 1185 | 1147 | 1174 | 1,412 | +30.71(+2.69%) |
Oct 16, 2014 | 1099 | 1181 | 1094 | 1143 | 2,456 | +17.55(+1.56%) |
Oct 15, 2014 | 1065 | 1126 | 1054 | 1126 | 1,736 | +34.23(+3.14%) |
Oct 14, 2014 | 1118 | 1150 | 1091 | 1092 | 1,311 | -6.14(-0.56%) |
Oct 13, 2014 | 1081 | 1102 | 1043 | 1098 | 1,341 | -2.64(-0.24%) |
Oct 10, 2014 | 1173 | 1218 | 1082 | 1100 | 4,965 | -92.14(-7.73%) |
Oct 09, 2014 | 1272 | 1279 | 1193 | 1193 | 2,381 | -93.02(-7.24%) |
Oct 08, 2014 | 1304 | 1304 | 1236 | 1286 | 2,150 | -11.41(-0.88%) |
Oct 07, 2014 | 1312 | 1322 | 1282 | 1297 | 1,907 | -11.41(-0.87%) |
Oct 06, 2014 | 1325 | 1342 | 1297 | 1308 | 2,376 | -16.67(-1.26%) |
Oct 03, 2014 | 1322 | 1351 | 1316 | 1325 | 1,582 | +9.65(+0.73%) |
Oct 02, 2014 | 1296 | 1316 | 1274 | 1315 | 1,815 | +8.78(+0.67%) |
Oct 01, 2014 | 1362 | 1367 | 1272 | 1307 | 3,173 | -64.07(-4.67%) |
Sep 30, 2014 | 1425 | 1439 | 1345 | 1371 | 8,583 | -57.04(-3.99%) |
Sep 29, 2014 | 1414 | 1451 | 1409 | 1428 | 3,894 | -18.42(-1.27%) |
Sep 26, 2014 | 1413 | 1465 | 1413 | 1446 | 10,038 | +11.40(+0.79%) |
Sep 25, 2014 | 1414 | 1453 | 1397 | 1435 | 6,266 | +12.29(+0.86%) |
Sep 24, 2014 | 1397 | 1432 | 1326 | 1423 | 3,929 | -8.78(-0.61%) |
Sep 23, 2014 | 1427 | 1447 | 1427 | 1431 | 1,408 | -16.67(-1.15%) |
Sep 22, 2014 | 1436 | 1471 | 1435 | 1448 | 5,434 | +0.88(+0.06%) |
Sep 19, 2014 | 1435 | 1464 | 1435 | 1447 | 2,261 | +12.28(+0.86%) |
Sep 18, 2014 | 1448 | 1457 | 1427 | 1435 | 6,663 | -22.81(-1.56%) |