Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 1836 | 1855 | 1820 | 1840 | 616 | +3.51(+0.19%) |
Mar 30, 2015 | 1805 | 1844 | 1805 | 1836 | 343 | +34.26(+1.90%) |
Mar 27, 2015 | 1806 | 1812 | 1783 | 1802 | 347 | -7.03(-0.39%) |
Mar 26, 2015 | 1825 | 1849 | 1783 | 1809 | 767 | -18.44(-1.01%) |
Mar 25, 2015 | 1816 | 1841 | 1810 | 1827 | 631 | +11.42(+0.63%) |
Mar 24, 2015 | 1831 | 1839 | 1795 | 1816 | 675 | -10.55(-0.58%) |
Mar 23, 2015 | 1813 | 1845 | 1813 | 1826 | 982 | +15.82(+0.87%) |
Mar 20, 2015 | 1770 | 1845 | 1756 | 1811 | 1,443 | +53.59(+3.05%) |
Mar 19, 2015 | 1761 | 1772 | 1738 | 1757 | 671 | -2.64(-0.15%) |
Mar 18, 2015 | 1755 | 1788 | 1742 | 1760 | 912 | -1.75(-0.10%) |
Mar 17, 2015 | 1746 | 1799 | 1740 | 1761 | 1,304 | +14.05(+0.80%) |
Mar 16, 2015 | 1767 | 1821 | 1722 | 1747 | 1,341 | -7.03(-0.40%) |
Mar 13, 2015 | 1691 | 1768 | 1689 | 1754 | 762 | +66.77(+3.96%) |
Mar 12, 2015 | 1608 | 1691 | 1608 | 1688 | 609 | +94.88(+5.96%) |
Mar 11, 2015 | 1639 | 1655 | 1586 | 1593 | 965 | -37.77(-2.32%) |
Mar 10, 2015 | 1641 | 1660 | 1609 | 1631 | 691 | -14.06(-0.85%) |
Mar 09, 2015 | 1648 | 1685 | 1637 | 1645 | 1,076 | -4.39(-0.27%) |
Mar 06, 2015 | 1660 | 1691 | 1576 | 1649 | 1,627 | -27.24(-1.63%) |
Mar 05, 2015 | 1684 | 1684 | 1662 | 1676 | 532 | +1.76(+0.11%) |
Mar 04, 2015 | 1663 | 1715 | 1667 | 1674 | 607 | +7.03(+0.42%) |
Mar 03, 2015 | 1672 | 1681 | 1647 | 1667 | 1,115 | -7.91(-0.47%) |
Mar 02, 2015 | 1671 | 1746 | 1660 | 1675 | 1,567 | +7.03(+0.42%) |
Feb 27, 2015 | 1677 | 1687 | 1661 | 1668 | 913 | -11.42(-0.68%) |
Feb 26, 2015 | 1674 | 1687 | 1659 | 1680 | 1,074 | +12.30(+0.74%) |
Feb 25, 2015 | 1672 | 1672 | 1654 | 1667 | 773 | +1.76(+0.11%) |
Feb 24, 2015 | 1673 | 1690 | 1629 | 1666 | 1,947 | +0.87(+0.05%) |
Feb 23, 2015 | 1651 | 1696 | 1644 | 1665 | 1,291 | +1.76(+0.11%) |
Feb 20, 2015 | 1661 | 1696 | 1617 | 1663 | 1,011 | +4.39(+0.26%) |
Feb 19, 2015 | 1665 | 1711 | 1638 | 1659 | 1,596 | -15.81(-0.94%) |
Feb 18, 2015 | 1700 | 1757 | 1547 | 1674 | 2,548 | -11.42(-0.68%) |
Feb 17, 2015 | 1690 | 1690 | 1644 | 1686 | 636 | +9.66(+0.58%) |
Feb 13, 2015 | 1681 | 1676 | 1676 | 1676 | 250 | -0.88(-0.05%) |
Feb 12, 2015 | 1693 | 1693 | 1650 | 1677 | 701 | +7.03(+0.42%) |
Feb 11, 2015 | 1689 | 1715 | 1647 | 1670 | 623 | -7.90(-0.47%) |
Feb 10, 2015 | 1660 | 1692 | 1638 | 1678 | 755 | +18.45(+1.11%) |
Feb 09, 2015 | 1629 | 1677 | 1616 | 1660 | 3,939 | +30.74(+1.89%) |
Feb 06, 2015 | 1687 | 1687 | 1605 | 1629 | 1,309 | -62.37(-3.69%) |
Feb 05, 2015 | 1681 | 1713 | 1663 | 1691 | 1,351 | +21.08(+1.26%) |
Feb 04, 2015 | 1684 | 1714 | 1648 | 1670 | 519 | -12.30(-0.73%) |
Feb 03, 2015 | 1688 | 1736 | 1674 | 1682 | 687 | -3.51(-0.21%) |
Feb 02, 2015 | 1678 | 1689 | 1625 | 1686 | 528 | +17.57(+1.05%) |
Jan 30, 2015 | 1674 | 1678 | 1656 | 1668 | 588 | -21.08(-1.25%) |
Jan 29, 2015 | 1661 | 1691 | 1643 | 1689 | 607 | +19.32(+1.16%) |
Jan 28, 2015 | 1689 | 1689 | 1633 | 1670 | 662 | -15.81(-0.94%) |
Jan 27, 2015 | 1641 | 1689 | 1638 | 1686 | 543 | +21.96(+1.32%) |
Jan 26, 2015 | 1648 | 1670 | 1622 | 1664 | 930 | +5.27(+0.32%) |
Jan 23, 2015 | 1685 | 1687 | 1656 | 1659 | 1,010 | -20.20(-1.20%) |
Jan 22, 2015 | 1650 | 1691 | 1638 | 1679 | 1,149 | +29.87(+1.81%) |
Jan 21, 2015 | 1664 | 1664 | 1613 | 1649 | 1,092 | -18.45(-1.11%) |
Jan 20, 2015 | 1694 | 1694 | 1621 | 1667 | 1,492 | -17.57(-1.04%) |
Jan 16, 2015 | 1624 | 1687 | 1619 | 1685 | 721 | +50.95(+3.12%) |
Jan 15, 2015 | 1678 | 1678 | 1607 | 1634 | 1,005 | -36.90(-2.21%) |
Jan 14, 2015 | 1612 | 1675 | 1612 | 1671 | 1,267 | +25.48(+1.55%) |
Jan 13, 2015 | 1663 | 1677 | 1619 | 1646 | 1,494 | +0.00(+0.00%) |
Jan 12, 2015 | 1631 | 1657 | 1580 | 1646 | 1,701 | +4.39(+0.27%) |
Jan 09, 2015 | 1617 | 1678 | 1611 | 1641 | 1,300 | +21.97(+1.36%) |
Jan 08, 2015 | 1588 | 1669 | 1573 | 1619 | 2,645 | +39.53(+2.50%) |
Jan 07, 2015 | 1537 | 1638 | 1522 | 1580 | 5,240 | +44.81(+2.92%) |
Jan 06, 2015 | 1543 | 1545 | 1495 | 1535 | 768 | +0.88(+0.06%) |
Jan 05, 2015 | 1523 | 1574 | 1490 | 1534 | 2,055 | +13.17(+0.87%) |