Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 1038 | 1022 | 1032 | 0 | +0.00(+0.00%) | |
Feb 26, 2015 | 1032 | 0 | +24.00(+2.38%) | |||
Feb 25, 2015 | 1008 | 0 | -8.25(-0.81%) | |||
Feb 24, 2015 | 1016 | 0 | +16.75(+1.68%) | |||
Feb 23, 2015 | 999.25 | 0 | +0.00(+0.00%) | |||
Feb 20, 2015 | 1010 | 998.75 | 999.25 | 0 | +0.00(+0.00%) | |
Feb 19, 2015 | 999.25 | 0 | +3.50(+0.35%) | |||
Feb 18, 2015 | 995.75 | 0 | -12.00(-1.19%) | |||
Feb 17, 2015 | 1008 | 0 | +17.25(+1.74%) | |||
Feb 13, 2015 | 997.75 | 982.75 | 990.50 | 0 | +0.00(+0.00%) | |
Feb 12, 2015 | 990.50 | 0 | +12.75(+1.30%) | |||
Feb 11, 2015 | 977.75 | 0 | +8.75(+0.90%) | |||
Feb 10, 2015 | 969.00 | 0 | -10.25(-1.05%) | |||
Feb 09, 2015 | 983.25 | 972.00 | 979.25 | 0 | +5.75(+0.59%) | |
Feb 06, 2015 | 987.50 | 971.25 | 973.50 | 0 | +0.00(+0.00%) | |
Feb 05, 2015 | 973.50 | 0 | +1.50(+0.15%) | |||
Feb 04, 2015 | 972.00 | 0 | -15.00(-1.52%) | |||
Feb 03, 2015 | 987.00 | 0 | +27.50(+2.87%) | |||
Feb 02, 2015 | 959.50 | 0 | -1.50(-0.16%) | |||
Jan 30, 2015 | 972.75 | 955.00 | 961.00 | 0 | +0.00(+0.00%) | |
Jan 29, 2015 | 961.00 | 0 | -9.25(-0.95%) | |||
Jan 28, 2015 | 977.75 | 966.25 | 970.25 | 0 | -3.50(-0.36%) | |
Jan 27, 2015 | 973.75 | 0 | -9.75(-0.99%) | |||
Jan 26, 2015 | 983.50 | 0 | +10.75(+1.11%) | |||
Jan 23, 2015 | 980.50 | 967.25 | 972.75 | 0 | +0.00(+0.00%) | |
Jan 22, 2015 | 972.75 | 0 | -10.75(-1.09%) | |||
Jan 21, 2015 | 983.50 | 0 | +1.50(+0.15%) | |||
Jan 20, 2015 | 982.00 | 0 | -9.75(-0.98%) | |||
Jan 16, 2015 | 996.00 | 983.00 | 991.75 | 0 | +0.00(+0.00%) | |
Jan 15, 2015 | 991.75 | 0 | -17.50(-1.73%) | |||
Jan 14, 2015 | 1009 | 0 | +5.25(+0.52%) | |||
Jan 13, 2015 | 1025 | 1002 | 1004 | 0 | -12.00(-1.18%) | |
Jan 12, 2015 | 1016 | 0 | -36.25(-3.44%) | |||
Jan 09, 2015 | 1054 | 1044 | 1052 | 0 | +0.00(+0.00%) | |
Jan 08, 2015 | 1052 | 0 | -4.00(-0.38%) | |||
Jan 07, 2015 | 1056 | 0 | +0.50(+0.05%) | |||
Jan 06, 2015 | 1056 | 0 | +10.50(+1.00%) | |||
Jan 05, 2015 | 1045 | 0 | +37.75(+3.75%) | |||
Jan 02, 2015 | 1022 | 1007 | 1008 | 0 | +0.00(+0.00%) | |
Jan 01, 2015 | 1008 | 0 | -16.00(-1.56%) | |||
Dec 31, 2014 | 1048 | 1022 | 1024 | 0 | +0.00(+0.00%) | |
Dec 30, 2014 | 1048 | 1022 | 1024 | 0 | -25.25(-2.41%) | |
Dec 29, 2014 | 1049 | 0 | -5.25(-0.50%) | |||
Dec 26, 2014 | 1055 | 1036 | 1054 | 0 | +0.00(+0.00%) | |
Dec 25, 2014 | 1054 | 0 | +25.25(+2.45%) | |||
Dec 24, 2014 | 1042 | 1026 | 1029 | 0 | +0.00(+0.00%) | |
Dec 23, 2014 | 1042 | 1026 | 1029 | 0 | -9.50(-0.92%) | |
Dec 22, 2014 | 1038 | 0 | +7.75(+0.75%) | |||
Dec 19, 2014 | 1036 | 1022 | 1030 | 0 | +0.00(+0.00%) | |
Dec 18, 2014 | 1030 | 0 | +3.50(+0.34%) | |||
Dec 17, 2014 | 1027 | 0 | +3.50(+0.34%) | |||
Dec 16, 2014 | 1024 | 0 | -16.00(-1.54%) | |||
Dec 15, 2014 | 1040 | 0 | -7.75(-0.74%) | |||
Dec 12, 2014 | 1054 | 1032 | 1047 | 0 | +0.00(+0.00%) | |
Dec 11, 2014 | 1047 | 0 | +15.25(+1.48%) | |||
Dec 10, 2014 | 1032 | 0 | -17.25(-1.64%) | |||
Dec 09, 2014 | 1049 | 0 | +5.50(+0.53%) | |||
Dec 08, 2014 | 1044 | 0 | +7.75(+0.75%) | |||
Dec 05, 2014 | 1041 | 1004 | 1036 | 0 | +0.00(+0.00%) | |
Dec 04, 2014 | 1036 | 0 | +37.75(+3.78%) | |||
Dec 03, 2014 | 998.25 | 0 | +2.50(+0.25%) | |||
Dec 02, 2014 | 995.75 | 0 | -21.25(-2.09%) | |||
Dec 01, 2014 | 1017 | 0 | +1.00(+0.10%) | |||
Nov 28, 2014 | 1052 | 1013 | 1016 | 0 | +0.00(+0.00%) | |
Nov 27, 2014 | 1016 | 0 | -31.00(-2.96%) | |||
Nov 26, 2014 | 1047 | 0 | +0.00(+0.00%) | |||
Nov 25, 2014 | 1047 | 0 | +13.25(+1.28%) | |||
Nov 24, 2014 | 1034 | 0 | -5.25(-0.51%) | |||
Nov 21, 2014 | 1040 | 1014 | 1039 | 0 | +0.00(+0.00%) | |
Nov 20, 2014 | 1039 | 0 | +34.25(+3.41%) | |||
Nov 19, 2014 | 1005 | 0 | -18.50(-1.81%) | |||
Nov 18, 2014 | 1023 | 0 | -13.00(-1.25%) | |||
Nov 17, 2014 | 1036 | 0 | +13.75(+1.34%) | |||
Nov 14, 2014 | 1054 | 1020 | 1022 | 0 | +0.00(+0.00%) | |
Nov 13, 2014 | 1022 | 0 | -25.25(-2.41%) | |||
Nov 12, 2014 | 1048 | 0 | -16.25(-1.53%) | |||
Nov 11, 2014 | 1064 | 0 | +38.25(+3.73%) | |||
Nov 10, 2014 | 1026 | 0 | -11.00(-1.06%) | |||
Nov 07, 2014 | 1039 | 1019 | 1037 | 0 | +0.00(+0.00%) | |
Nov 06, 2014 | 1037 | 0 | +17.50(+1.72%) | |||
Nov 05, 2014 | 1019 | 0 | +9.50(+0.94%) | |||
Nov 04, 2014 | 1010 | 0 | -20.00(-1.94%) | |||
Nov 03, 2014 | 1030 | 0 | -16.75(-1.60%) | |||
Oct 31, 2014 | 1052 | 1012 | 1046 | 0 | +0.00(+0.00%) | |
Oct 30, 2014 | 1046 | 0 | +3.50(+0.34%) | |||
Oct 29, 2014 | 1043 | 0 | +35.00(+3.47%) | |||
Oct 28, 2014 | 1008 | 0 | +2.00(+0.20%) | |||
Oct 27, 2014 | 1006 | 0 | +28.50(+2.92%) | |||
Oct 24, 2014 | 1002 | 976.50 | 977.50 | 0 | +0.00(+0.00%) | |
Oct 23, 2014 | 977.50 | 0 | +14.75(+1.53%) | |||
Oct 22, 2014 | 962.75 | 0 | -1.50(-0.16%) | |||
Oct 21, 2014 | 964.25 | 0 | +20.00(+2.12%) | |||
Oct 20, 2014 | 944.25 | 0 | -7.50(-0.79%) | |||
Oct 17, 2014 | 972.75 | 951.25 | 951.75 | 0 | +0.00(+0.00%) | |
Oct 16, 2014 | 951.75 | 0 | -0.75(-0.08%) | |||
Oct 15, 2014 | 952.50 | 0 | -12.25(-1.27%) | |||
Oct 14, 2014 | 964.75 | 0 | +19.50(+2.06%) | |||
Oct 13, 2014 | 945.25 | 0 | +22.75(+2.47%) | |||
Oct 10, 2014 | 951.25 | 921.25 | 922.50 | 0 | +0.00(+0.00%) | |
Oct 09, 2014 | 922.50 | 0 | -12.50(-1.34%) | |||
Oct 08, 2014 | 935.00 | 0 | -5.75(-0.61%) | |||
Oct 07, 2014 | 940.75 | 0 | -1.50(-0.16%) | |||
Oct 06, 2014 | 942.25 | 0 | +30.00(+3.29%) | |||
Oct 03, 2014 | 927.75 | 910.50 | 912.25 | 0 | -12.25(-1.33%) | |
Oct 02, 2014 | 924.50 | 0 | +7.75(+0.85%) | |||
Oct 01, 2014 | 916.75 | 0 | +3.50(+0.38%) | |||
Sep 30, 2014 | 913.25 | 0 | -10.25(-1.11%) | |||
Sep 29, 2014 | 923.50 | 0 | +13.25(+1.46%) | |||
Sep 26, 2014 | 924.75 | 909.75 | 910.25 | 0 | -12.50(-1.35%) | |
Sep 25, 2014 | 922.75 | 0 | -14.00(-1.49%) | |||
Sep 24, 2014 | 936.75 | 0 | +0.50(+0.05%) | |||
Sep 23, 2014 | 936.25 | 0 | -2.00(-0.21%) | |||
Sep 22, 2014 | 938.25 | 0 | -18.75(-1.96%) | |||
Sep 19, 2014 | 972.00 | 956.00 | 957.00 | 0 | -14.50(-1.49%) | |
Sep 18, 2014 | 971.50 | 0 | -11.00(-1.12%) | |||
Sep 17, 2014 | 982.50 | 0 | +1.75(+0.18%) | |||
Sep 16, 2014 | 980.75 | 0 | -8.75(-0.88%) | |||
Sep 15, 2014 | 989.50 | 0 | +4.25(+0.43%) | |||
Sep 12, 2014 | 990.25 | 979.00 | 985.25 | 0 | +3.75(+0.38%) | |
Sep 11, 2014 | 981.50 | 0 | -12.25(-1.23%) | |||
Sep 10, 2014 | 993.75 | 0 | +1.00(+0.10%) | |||
Sep 09, 2014 | 992.75 | 0 | -15.75(-1.56%) | |||
Sep 08, 2014 | 1008 | 0 | -13.00(-1.27%) | |||
Sep 05, 2014 | 1023 | 1002 | 1022 | 0 | +18.25(+1.82%) | |
Sep 04, 2014 | 1003 | 0 | -16.75(-1.64%) | |||
Sep 03, 2014 | 1020 | 0 | -12.00(-1.16%) | |||
Sep 02, 2014 | 1032 | 0 | +7.75(+0.76%) | |||
Aug 29, 2014 | 1034 | 1021 | 1024 | 0 | -4.50(-0.44%) | |
Aug 28, 2014 | 1029 | 0 | +5.00(+0.49%) | |||
Aug 27, 2014 | 1024 | 0 | -4.25(-0.41%) | |||
Aug 26, 2014 | 1028 | 0 | -1.25(-0.12%) | |||
Aug 25, 2014 | 1029 | 0 | -12.75(-1.22%) | |||
Aug 22, 2014 | 1048 | 1038 | 1042 | 0 | +3.75(+0.36%) | |
Aug 21, 2014 | 1038 | 0 | +0.25(+0.02%) | |||
Aug 20, 2014 | 1038 | 0 | -14.75(-1.40%) | |||
Aug 19, 2014 | 1053 | 0 | -5.00(-0.47%) | |||
Aug 18, 2014 | 1058 | 0 | +5.75(+0.55%) | |||
Aug 15, 2014 | 1069 | 1047 | 1052 | 0 | -4.00(-0.38%) | |
Aug 14, 2014 | 1056 | 0 | +9.25(+0.88%) | |||
Aug 13, 2014 | 1047 | 0 | -12.75(-1.20%) | |||
Aug 12, 2014 | 1060 | 0 | -13.75(-1.28%) | |||
Aug 11, 2014 | 1073 | 0 | -11.50(-1.06%) | |||
Aug 08, 2014 | 1085 | 1072 | 1085 | 0 | +6.75(+0.63%) | |
Aug 07, 2014 | 1078 | 0 | -2.00(-0.19%) | |||
Aug 06, 2014 | 1080 | 0 | +14.25(+1.34%) | |||
Aug 05, 2014 | 1072 | 1076 | 1058 | 1066 | 0 | -13.75(-1.27%) |
Aug 04, 2014 | 1057 | 1081 | 1054 | 1080 | 0 | +21.00(+1.98%) |
Aug 01, 2014 | 1058 | 1058 | 1058 | 0 | -23.50(-2.17%) | |
Jul 31, 2014 | 1079 | 1088 | 1076 | 1082 | 0 | +0.75(+0.07%) |
Jul 30, 2014 | 1081 | 0 | -13.75(-1.26%) | |||
Jul 29, 2014 | 1095 | 0 | -12.75(-1.15%) | |||
Jul 28, 2014 | 1108 | 0 | +24.25(+2.24%) | |||
Jul 25, 2014 | 1087 | 1070 | 1084 | 0 | -1.25(-0.12%) | |
Jul 24, 2014 | 1085 | 0 | +8.25(+0.77%) | |||
Jul 23, 2014 | 1059 | 1077 | 1055 | 1076 | 0 | +18.75(+1.77%) |
Jul 22, 2014 | 1067 | 1082 | 1057 | 1058 | 0 | -13.75(-1.28%) |
Jul 21, 2014 | 1075 | 1080 | 1066 | 1072 | 0 | -13.75(-1.27%) |
Jul 18, 2014 | 1085 | 1085 | 1085 | 0 | -8.75(-0.80%) | |
Jul 17, 2014 | 1102 | 1119 | 1092 | 1094 | 0 | -8.00(-0.73%) |
Jul 16, 2014 | 1087 | 1108 | 1086 | 1102 | 0 | +15.75(+1.45%) |
Jul 15, 2014 | 1084 | 1088 | 1070 | 1086 | 0 | +0.00(+0.00%) |
Jul 14, 2014 | 1072 | 1091 | 1069 | 1086 | 0 | +11.25(+1.05%) |
Jul 11, 2014 | 1075 | 1075 | 1075 | 0 | -18.00(-1.65%) | |
Jul 10, 2014 | 1104 | 1115 | 1092 | 1093 | 0 | -10.75(-0.97%) |
Jul 09, 2014 | 1114 | 1118 | 1101 | 1104 | 0 | -12.50(-1.12%) |
Jul 08, 2014 | 1129 | 1130 | 1115 | 1116 | 0 | -9.25(-0.82%) |
Jul 07, 2014 | 1118 | 1128 | 1116 | 1126 | 0 | -8.00(-0.71%) |
Jul 03, 2014 | 1134 | 1134 | 1134 | 0 | -8.00(-0.70%) | |
Jul 02, 2014 | 1146 | 1152 | 1135 | 1142 | 0 | -6.00(-0.52%) |
Jul 01, 2014 | 1152 | 1159 | 1132 | 1148 | 0 | -9.75(-0.84%) |
Jun 30, 2014 | 1224 | 1236 | 1152 | 1157 | 0 | -70.75(-5.76%) |
Jun 27, 2014 | 1228 | 1228 | 1228 | 0 | -16.25(-1.31%) | |
Jun 26, 2014 | 1415 | 1246 | 1227 | 1244 | 0 | -171.50(-12.11%) |
Jun 25, 2014 | 1417 | 1422 | 1411 | 1416 | 0 | +2.25(+0.16%) |
Jun 24, 2014 | 1420 | 1423 | 1407 | 1414 | 0 | -11.25(-0.79%) |
Jun 23, 2014 | 1420 | 1434 | 1404 | 1425 | 0 | +9.00(+0.64%) |
Jun 20, 2014 | 1416 | 1416 | 1416 | 0 | -5.00(-0.35%) | |
Jun 19, 2014 | 1409 | 1422 | 1406 | 1421 | 0 | +11.75(+0.83%) |
Jun 18, 2014 | 1396 | 1419 | 1394 | 1409 | 0 | +10.75(+0.77%) |
Jun 17, 2014 | 1422 | 1425 | 1396 | 1398 | 0 | -23.50(-1.65%) |
Jun 16, 2014 | 1426 | 1436 | 1418 | 1422 | 0 | -4.00(-0.28%) |
Jun 13, 2014 | 1426 | 1426 | 1426 | 0 | +10.50(+0.74%) | |
Jun 12, 2014 | 1444 | 1453 | 1410 | 1415 | 0 | -30.25(-2.09%) |
Jun 11, 2014 | 1461 | 1466 | 1444 | 1446 | 0 | -17.00(-1.16%) |
Jun 10, 2014 | 1460 | 1475 | 1454 | 1462 | 0 | +5.50(+0.38%) |
Jun 06, 2014 | 1457 | 1457 | 1457 | 0 | -3.50(-0.24%) | |
Jun 05, 2014 | 1482 | 1487 | 1460 | 1460 | 0 | -22.00(-1.48%) |
Jun 04, 2014 | 1477 | 1496 | 1476 | 1482 | 0 | +1.25(+0.08%) |
Jun 03, 2014 | 1497 | 1502 | 1475 | 1481 | 0 | -19.25(-1.28%) |
Jun 02, 2014 | 1493 | 1512 | 1478 | 1500 | 0 | +7.25(+0.49%) |
May 30, 2014 | 1493 | 1493 | 1493 | 0 | -5.75(-0.38%) | |
May 29, 2014 | 1500 | 1509 | 1493 | 1499 | 0 | +1.25(+0.08%) |
May 28, 2014 | 1491 | 1502 | 1483 | 1498 | 0 | +9.00(+0.60%) |
May 27, 2014 | 1508 | 1516 | 1486 | 1489 | 0 | -26.75(-1.77%) |
May 23, 2014 | 1516 | 1516 | 1516 | 0 | -3.25(-0.21%) | |
May 22, 2014 | 1505 | 1537 | 1503 | 1519 | 0 | +13.50(+0.90%) |
May 21, 2014 | 1468 | 1508 | 1468 | 1505 | 0 | +35.50(+2.42%) |
May 20, 2014 | 1486 | 1501 | 1468 | 1470 | 0 | -15.50(-1.04%) |
May 19, 2014 | 1462 | 1493 | 1456 | 1485 | 0 | +12.75(+0.87%) |
May 16, 2014 | 1472 | 1472 | 1472 | 0 | +2.25(+0.15%) | |
May 15, 2014 | 1487 | 1494 | 1462 | 1470 | 0 | -16.50(-1.11%) |
May 14, 2014 | 1483 | 1490 | 1467 | 1487 | 0 | +3.00(+0.20%) |
May 13, 2014 | 1463 | 1485 | 1460 | 1484 | 0 | +18.50(+1.26%) |
May 12, 2014 | 1490 | 1496 | 1462 | 1465 | 0 | -21.75(-1.46%) |
May 09, 2014 | 1487 | 1487 | 1487 | 0 | +17.50(+1.19%) | |
May 08, 2014 | 1448 | 1470 | 1446 | 1470 | 0 | +23.25(+1.61%) |
May 07, 2014 | 1453 | 1458 | 1442 | 1446 | 0 | -13.25(-0.91%) |
May 06, 2014 | 1459 | 1465 | 1443 | 1460 | 0 | -3.75(-0.26%) |
May 05, 2014 | 1474 | 1482 | 1461 | 1463 | 0 | -7.50(-0.51%) |
May 02, 2014 | 1457 | 1472 | 1451 | 1471 | 0 | +9.75(+0.67%) |
May 01, 2014 | 1510 | 1512 | 1460 | 1461 | 0 | -51.75(-3.42%) |
Apr 30, 2014 | 1516 | 1518 | 1502 | 1513 | 0 | -4.50(-0.30%) |
Apr 29, 2014 | 1503 | 1520 | 1494 | 1517 | 0 | +17.25(+1.15%) |
Apr 28, 2014 | 1501 | 1513 | 1491 | 1500 | 0 | +5.75(+0.38%) |
Apr 25, 2014 | 1472 | 1496 | 1470 | 1494 | 0 | +24.25(+1.65%) |
Apr 24, 2014 | 1466 | 1472 | 1460 | 1470 | 0 | +5.25(+0.36%) |
Apr 23, 2014 | 1473 | 1479 | 1460 | 1465 | 0 | -6.00(-0.41%) |
Apr 22, 2014 | 1488 | 1497 | 1470 | 1471 | 0 | -16.50(-1.11%) |
Apr 21, 2014 | 1512 | 1512 | 1474 | 1487 | 0 | -15.00(-1.00%) |
Apr 17, 2014 | 1502 | 1502 | 1502 | 0 | -6.50(-0.43%) | |
Apr 16, 2014 | 1502 | 1510 | 1486 | 1509 | 0 | +7.50(+0.50%) |
Apr 15, 2014 | 1475 | 1509 | 1474 | 1501 | 0 | +25.00(+1.69%) |