Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 4460 | 4464 | 4436 | 4441 | 0 | -21.60(-0.48%) |
Feb 26, 2015 | 4444 | 4464 | 4432 | 4462 | 0 | +21.68(+0.49%) |
Feb 25, 2015 | 4441 | 4461 | 4430 | 4441 | 0 | -10.44(-0.23%) |
Feb 24, 2015 | 4442 | 4456 | 4429 | 4451 | 0 | +1.54(+0.03%) |
Feb 23, 2015 | 4441 | 4449 | 4431 | 4449 | 0 | +6.44(+0.14%) |
Feb 20, 2015 | 4407 | 4445 | 4398 | 4443 | 0 | +31.19(+0.71%) |
Feb 19, 2015 | 4389 | 4416 | 4388 | 4412 | 0 | +20.95(+0.48%) |
Feb 18, 2015 | 4379 | 4393 | 4374 | 4391 | 0 | +5.57(+0.13%) |
Feb 17, 2015 | 4379 | 4387 | 4371 | 4385 | 0 | +1.31(+0.03%) |
Feb 13, 2015 | 4384 | 4384 | 4384 | 4384 | 0 | +36.06(+0.83%) |
Feb 12, 2015 | 4321 | 4348 | 4318 | 4348 | 0 | +50.69(+1.18%) |
Feb 11, 2015 | 4285 | 4305 | 4278 | 4297 | 0 | +16.13(+0.38%) |
Feb 10, 2015 | 4240 | 4286 | 4233 | 4281 | 0 | +65.06(+1.54%) |
Feb 09, 2015 | 4210 | 4235 | 4207 | 4216 | 0 | -12.59(-0.30%) |
Feb 06, 2015 | 4260 | 4271 | 4215 | 4229 | 0 | -27.50(-0.65%) |
Feb 05, 2015 | 4230 | 4258 | 4220 | 4256 | 0 | +34.98(+0.83%) |
Feb 04, 2015 | 4202 | 4249 | 4202 | 4221 | 0 | -7.95(-0.19%) |
Feb 03, 2015 | 4202 | 4229 | 4174 | 4229 | 0 | +40.56(+0.97%) |
Feb 02, 2015 | 4162 | 4189 | 4095 | 4189 | 0 | +40.16(+0.97%) |
Jan 30, 2015 | 4179 | 4204 | 4144 | 4148 | 0 | -32.92(-0.79%) |
Jan 29, 2015 | 4135 | 4190 | 4104 | 4181 | 0 | +40.97(+0.99%) |
Jan 28, 2015 | 4234 | 4235 | 4140 | 4140 | 0 | -25.12(-0.60%) |
Jan 27, 2015 | 4201 | 4209 | 4157 | 4166 | 0 | -110.22(-2.58%) |
Jan 26, 2015 | 4271 | 4282 | 4254 | 4276 | 0 | -2.42(-0.06%) |
Jan 23, 2015 | 4269 | 4293 | 4258 | 4278 | 0 | +7.78(+0.18%) |
Jan 22, 2015 | 4215 | 4274 | 4174 | 4270 | 0 | +78.27(+1.87%) |
Jan 21, 2015 | 4158 | 4211 | 4146 | 4192 | 0 | +20.88(+0.50%) |
Jan 20, 2015 | 4164 | 4181 | 4117 | 4171 | 0 | +29.07(+0.70%) |
Jan 16, 2015 | 4142 | 4142 | 4142 | 4142 | 0 | +52.49(+1.28%) |
Jan 15, 2015 | 4162 | 4169 | 4086 | 4090 | 0 | -56.19(-1.36%) |
Jan 14, 2015 | 4122 | 4165 | 4108 | 4146 | 0 | -20.36(-0.49%) |
Jan 13, 2015 | 4213 | 4253 | 4135 | 4166 | 0 | -3.77(-0.09%) |
Jan 12, 2015 | 4222 | 4224 | 4158 | 4170 | 0 | -43.31(-1.03%) |
Jan 09, 2015 | 4251 | 4254 | 4189 | 4213 | 0 | -27.27(-0.64%) |
Jan 08, 2015 | 4195 | 4248 | 4193 | 4241 | 0 | +80.55(+1.94%) |
Jan 07, 2015 | 4140 | 4170 | 4126 | 4160 | 0 | +49.17(+1.20%) |
Jan 06, 2015 | 4175 | 4176 | 4090 | 4111 | 0 | -50.13(-1.20%) |
Jan 05, 2015 | 4207 | 4211 | 4152 | 4161 | 0 | -69.28(-1.64%) |
Jan 02, 2015 | 4259 | 4277 | 4206 | 4230 | 0 | -6.04(-0.14%) |
Dec 31, 2014 | 4236 | 4236 | 4236 | 4236 | 0 | -46.07(-1.08%) |
Dec 30, 2014 | 4301 | 4309 | 4278 | 4282 | 0 | -30.29(-0.70%) |
Dec 29, 2014 | 4310 | 4321 | 4307 | 4313 | 0 | -1.45(-0.03%) |
Dec 26, 2014 | 4296 | 4322 | 4295 | 4314 | 0 | +30.99(+0.72%) |
Dec 24, 2014 | 4283 | 4283 | 4283 | 4283 | 0 | +3.80(+0.09%) |
Dec 23, 2014 | 4309 | 4309 | 4275 | 4279 | 0 | -14.37(-0.33%) |
Dec 22, 2014 | 4272 | 4295 | 4271 | 4294 | 0 | +11.89(+0.28%) |
Dec 19, 2014 | 4273 | 4300 | 4258 | 4282 | 0 | +14.01(+0.33%) |
Dec 18, 2014 | 4230 | 4268 | 4213 | 4268 | 0 | +102.67(+2.47%) |
Dec 17, 2014 | 4096 | 4176 | 4089 | 4165 | 0 | +75.50(+1.85%) |
Dec 16, 2014 | 4122 | 4190 | 4089 | 4090 | 0 | -67.82(-1.63%) |
Dec 15, 2014 | 4224 | 4236 | 4145 | 4157 | 0 | -41.86(-1.00%) |
Dec 12, 2014 | 4208 | 4254 | 4199 | 4199 | 0 | -47.20(-1.11%) |
Dec 11, 2014 | 4242 | 4297 | 4238 | 4246 | 0 | +21.61(+0.51%) |
Dec 10, 2014 | 4284 | 4297 | 4219 | 4225 | 0 | -69.80(-1.63%) |
Dec 09, 2014 | 4228 | 4298 | 4217 | 4295 | 0 | +16.33(+0.38%) |
Dec 08, 2014 | 4301 | 4320 | 4259 | 4278 | 0 | -33.23(-0.77%) |
Dec 05, 2014 | 4318 | 4324 | 4302 | 4312 | 0 | -0.36(-0.01%) |
Dec 04, 2014 | 4309 | 4328 | 4294 | 4312 | 0 | -1.00(-0.02%) |
Dec 03, 2014 | 4312 | 4319 | 4287 | 4313 | 0 | +6.97(+0.16%) |
Dec 02, 2014 | 4291 | 4313 | 4284 | 4306 | 0 | +18.15(+0.42%) |