Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 3082 | 3109 | 3053 | 3074 | 0 | +6.96(+0.23%) |
Nov 26, 2014 | 3067 | 3067 | 3067 | 3067 | 0 | +17.11(+0.56%) |
Nov 25, 2014 | 3064 | 3081 | 3002 | 3050 | 0 | -5.52(-0.18%) |
Nov 24, 2014 | 3029 | 3084 | 3010 | 3056 | 0 | +36.61(+1.21%) |
Nov 21, 2014 | 3059 | 3069 | 2998 | 3019 | 0 | +10.16(+0.34%) |
Nov 20, 2014 | 3016 | 3063 | 2985 | 3009 | 0 | -25.82(-0.85%) |
Nov 19, 2014 | 3034 | 3061 | 2995 | 3035 | 0 | -12.39(-0.41%) |
Nov 18, 2014 | 2992 | 3061 | 2974 | 3047 | 0 | +71.30(+2.40%) |
Nov 17, 2014 | 2967 | 3021 | 2949 | 2976 | 0 | -6.35(-0.21%) |
Nov 14, 2014 | 3054 | 3061 | 2940 | 2982 | 0 | -77.08(-2.52%) |
Nov 13, 2014 | 3099 | 3116 | 3031 | 3059 | 0 | -36.94(-1.19%) |
Nov 12, 2014 | 3098 | 3118 | 3063 | 3096 | 0 | -11.33(-0.36%) |
Nov 11, 2014 | 3106 | 3139 | 3074 | 3107 | 0 | +7.21(+0.23%) |
Nov 10, 2014 | 3086 | 3128 | 3050 | 3100 | 0 | +42.97(+1.41%) |
Nov 07, 2014 | 3089 | 3106 | 3027 | 3057 | 0 | -6.98(-0.23%) |
Nov 06, 2014 | 3045 | 3087 | 3022 | 3064 | 0 | +38.54(+1.27%) |
Nov 05, 2014 | 3108 | 3115 | 3014 | 3026 | 0 | -55.10(-1.79%) |
Nov 04, 2014 | 3082 | 3119 | 3054 | 3081 | 0 | -28.86(-0.93%) |
Nov 03, 2014 | 3126 | 3152 | 3074 | 3110 | 0 | -14.72(-0.47%) |
Oct 31, 2014 | 3194 | 3219 | 3097 | 3124 | 0 | -13.82(-0.44%) |
Oct 30, 2014 | 3063 | 3150 | 3052 | 3138 | 0 | +38.71(+1.25%) |
Oct 28, 2014 | 3078 | 3127 | 3046 | 3099 | 0 | +47.42(+1.55%) |
Oct 27, 2014 | 3023 | 3064 | 3013 | 3052 | 0 | +26.40(+0.87%) |
Oct 24, 2014 | 2967 | 3041 | 2945 | 3026 | 0 | +57.77(+1.95%) |
Oct 23, 2014 | 2935 | 2996 | 2911 | 2968 | 0 | +34.98(+1.19%) |
Oct 21, 2014 | 2866 | 2946 | 2834 | 2933 | 0 | +120.43(+4.28%) |
Oct 20, 2014 | 2766 | 2838 | 2750 | 2812 | 0 | +46.64(+1.69%) |
Oct 17, 2014 | 2739 | 2835 | 2713 | 2766 | 0 | +74.53(+2.77%) |
Oct 16, 2014 | 2620 | 2744 | 2605 | 2691 | 0 | +22.27(+0.83%) |
Oct 15, 2014 | 2619 | 2692 | 2566 | 2669 | 0 | +7.28(+0.27%) |
Oct 14, 2014 | 2735 | 2761 | 2614 | 2662 | 0 | -46.44(-1.71%) |
Oct 13, 2014 | 2786 | 2804 | 2697 | 2708 | 0 | -70.89(-2.55%) |
Oct 10, 2014 | 2813 | 2874 | 2768 | 2779 | 0 | -47.44(-1.68%) |
Oct 09, 2014 | 2884 | 2896 | 2814 | 2826 | 0 | -65.96(-2.28%) |
Oct 08, 2014 | 2799 | 2899 | 2780 | 2892 | 0 | +90.76(+3.24%) |
Oct 07, 2014 | 2837 | 2849 | 2781 | 2802 | 0 | -61.03(-2.13%) |
Oct 06, 2014 | 2862 | 2920 | 2847 | 2863 | 0 | -27.86(-0.96%) |
Oct 03, 2014 | 2824 | 2912 | 2847 | 2891 | 0 | +51.78(+1.82%) |
Oct 02, 2014 | 2817 | 2882 | 2810 | 2839 | 0 | -24.28(-0.85%) |
Oct 01, 2014 | 2870 | 2921 | 2845 | 2863 | 0 | -38.81(-1.34%) |
Sep 30, 2014 | 2876 | 2937 | 2876 | 2902 | 0 | -14.83(-0.51%) |
Sep 29, 2014 | 2866 | 2945 | 2881 | 2917 | 0 | -15.13(-0.52%) |
Sep 26, 2014 | 2928 | 2944 | 2886 | 2932 | 0 | +22.79(+0.78%) |
Sep 25, 2014 | 2968 | 2994 | 2892 | 2909 | 0 | -14.02(-0.48%) |
Sep 19, 2014 | 2947 | 2967 | 2901 | 2923 | 0 | +2.14(+0.07%) |
Sep 18, 2014 | 2901 | 2933 | 2877 | 2921 | 0 | +34.00(+1.18%) |
Sep 17, 2014 | 2888 | 2921 | 2841 | 2887 | 0 | +5.71(+0.20%) |
Sep 16, 2014 | 2800 | 2890 | 2783 | 2881 | 0 | +66.67(+2.37%) |
Sep 15, 2014 | 2841 | 2848 | 2778 | 2815 | 0 | -45.71(-1.60%) |
Sep 12, 2014 | 2900 | 2915 | 2838 | 2860 | 0 | -43.33(-1.49%) |
Sep 11, 2014 | 2925 | 2944 | 2875 | 2904 | 0 | -32.57(-1.11%) |
Sep 10, 2014 | 2886 | 2944 | 2877 | 2936 | 0 | +54.66(+1.90%) |
Sep 09, 2014 | 2916 | 2921 | 2860 | 2881 | 0 | -34.97(-1.20%) |
Sep 08, 2014 | 2886 | 2925 | 2871 | 2916 | 0 | +24.22(+0.84%) |
Sep 05, 2014 | 2915 | 2920 | 2785 | 2892 | 0 | -22.80(-0.78%) |
Sep 04, 2014 | 2976 | 2986 | 2903 | 2915 | 0 | -51.49(-1.74%) |
Sep 03, 2014 | 2979 | 2996 | 2943 | 2967 | 0 | +2.74(+0.09%) |