Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 3014 | 3077 | 2951 | 3043 | 0 | +25.03(+0.83%) |
Feb 26, 2015 | 2991 | 3037 | 2924 | 3018 | 0 | +28.71(+0.96%) |
Feb 25, 2015 | 2941 | 3000 | 2930 | 2989 | 0 | +35.68(+1.21%) |
Feb 24, 2015 | 2953 | 2971 | 2928 | 2953 | 0 | -8.43(-0.28%) |
Feb 23, 2015 | 2959 | 2987 | 2936 | 2962 | 0 | -2.05(-0.07%) |
Feb 20, 2015 | 2957 | 2969 | 2929 | 2964 | 0 | +8.79(+0.30%) |
Feb 19, 2015 | 2991 | 3009 | 2912 | 2955 | 0 | +39.20(+1.34%) |
Feb 18, 2015 | 2872 | 2930 | 2863 | 2916 | 0 | +43.14(+1.50%) |
Feb 17, 2015 | 2840 | 2889 | 2835 | 2873 | 0 | +29.36(+1.03%) |
Feb 13, 2015 | 2843 | 2843 | 2843 | 2843 | 0 | -4.50(-0.16%) |
Feb 12, 2015 | 2801 | 2869 | 2787 | 2848 | 0 | +122.51(+4.50%) |
Feb 11, 2015 | 2740 | 2757 | 2697 | 2725 | 0 | -4.20(-0.15%) |
Feb 10, 2015 | 2695 | 2742 | 2663 | 2730 | 0 | +54.35(+2.03%) |
Feb 09, 2015 | 2669 | 2708 | 2631 | 2675 | 0 | -6.04(-0.23%) |
Feb 06, 2015 | 2711 | 2737 | 2666 | 2681 | 0 | -31.50(-1.16%) |
Feb 05, 2015 | 2718 | 2746 | 2692 | 2713 | 0 | +6.42(+0.24%) |
Feb 04, 2015 | 2672 | 2737 | 2666 | 2706 | 0 | +22.83(+0.85%) |
Feb 03, 2015 | 2620 | 2705 | 2602 | 2683 | 0 | +70.15(+2.68%) |
Feb 02, 2015 | 2570 | 2630 | 2538 | 2613 | 0 | +34.35(+1.33%) |
Jan 30, 2015 | 2582 | 2636 | 2549 | 2579 | 0 | -23.52(-0.90%) |
Jan 29, 2015 | 2595 | 2617 | 2556 | 2602 | 0 | +18.65(+0.72%) |
Jan 28, 2015 | 2614 | 2623 | 2558 | 2584 | 0 | -20.89(-0.80%) |
Jan 27, 2015 | 2623 | 2654 | 2592 | 2605 | 0 | -46.92(-1.77%) |
Jan 26, 2015 | 2658 | 2697 | 2633 | 2652 | 0 | +1.42(+0.05%) |
Jan 23, 2015 | 2654 | 2679 | 2635 | 2650 | 0 | -11.02(-0.41%) |
Jan 22, 2015 | 2634 | 2681 | 2608 | 2661 | 0 | +47.17(+1.80%) |
Jan 21, 2015 | 2640 | 2669 | 2602 | 2614 | 0 | -25.13(-0.95%) |
Jan 20, 2015 | 2686 | 2731 | 2605 | 2639 | 0 | -41.97(-1.57%) |
Jan 16, 2015 | 2649 | 2692 | 2636 | 2681 | 0 | +18.00(+0.68%) |
Jan 15, 2015 | 2664 | 2664 | 2631 | 2663 | 0 | +0.62(+0.02%) |
Jan 14, 2015 | 2610 | 2673 | 2594 | 2663 | 0 | +23.20(+0.88%) |
Jan 13, 2015 | 2639 | 2639 | 2639 | 2639 | 0 | +3.31(+0.13%) |
Jan 12, 2015 | 2643 | 2659 | 2608 | 2636 | 0 | -13.36(-0.50%) |
Jan 09, 2015 | 2662 | 2668 | 2616 | 2649 | 0 | -5.63(-0.21%) |
Jan 08, 2015 | 2578 | 2682 | 2563 | 2655 | 0 | +103.48(+4.06%) |
Jan 07, 2015 | 2504 | 2554 | 2493 | 2552 | 0 | +66.28(+2.67%) |
Jan 06, 2015 | 2551 | 2555 | 2446 | 2485 | 0 | -67.70(-2.65%) |
Jan 05, 2015 | 2569 | 2602 | 2533 | 2553 | 0 | -28.81(-1.12%) |
Jan 02, 2015 | 2646 | 2656 | 2548 | 2582 | 0 | -56.97(-2.16%) |
Dec 31, 2014 | 2639 | 2639 | 2639 | 2639 | 0 | -17.51(-0.66%) |
Dec 30, 2014 | 2633 | 2681 | 2621 | 2656 | 0 | +20.21(+0.77%) |
Dec 29, 2014 | 2637 | 2689 | 2617 | 2636 | 0 | -3.62(-0.14%) |
Dec 26, 2014 | 2634 | 2668 | 2620 | 2640 | 0 | +15.17(+0.58%) |
Dec 24, 2014 | 2624 | 2625 | 2624 | 2624 | 0 | -4.61(-0.18%) |
Dec 23, 2014 | 2628 | 2655 | 2601 | 2629 | 0 | +8.51(+0.32%) |
Dec 22, 2014 | 2602 | 2629 | 2584 | 2621 | 0 | +15.06(+0.58%) |
Dec 19, 2014 | 2593 | 2618 | 2575 | 2606 | 0 | +11.30(+0.44%) |
Dec 18, 2014 | 2588 | 2602 | 2548 | 2594 | 0 | +29.65(+1.16%) |
Dec 17, 2014 | 2507 | 2576 | 2485 | 2565 | 0 | +53.34(+2.12%) |
Dec 16, 2014 | 2511 | 2540 | 2511 | 2511 | 0 | -4.19(-0.17%) |
Dec 15, 2014 | 2560 | 2572 | 2507 | 2515 | 0 | -36.39(-1.43%) |
Dec 12, 2014 | 2560 | 2578 | 2538 | 2552 | 0 | -25.97(-1.01%) |
Dec 11, 2014 | 2582 | 2618 | 2563 | 2578 | 0 | +3.19(+0.12%) |
Dec 10, 2014 | 2621 | 2636 | 2569 | 2575 | 0 | -51.70(-1.97%) |
Dec 09, 2014 | 2617 | 2646 | 2588 | 2626 | 0 | -9.16(-0.35%) |
Dec 08, 2014 | 2693 | 2697 | 2627 | 2635 | 0 | -62.36(-2.31%) |
Dec 05, 2014 | 2697 | 2725 | 2685 | 2698 | 0 | -1.49(-0.06%) |
Dec 04, 2014 | 2717 | 2730 | 2682 | 2699 | 0 | -16.00(-0.59%) |
Dec 03, 2014 | 2711 | 2732 | 2695 | 2715 | 0 | -7.21(-0.26%) |
Dec 02, 2014 | 2710 | 2754 | 2690 | 2723 | 0 | +16.35(+0.60%) |