Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2015 | 1503 | 1525 | 1466 | 1521 | 444 | +24.60(+1.64%) |
Dec 31, 2014 | 1501 | 1496 | 1496 | 1496 | 1,027 | -7.03(-0.47%) |
Dec 30, 2014 | 1461 | 1524 | 1456 | 1503 | 1,655 | +27.24(+1.85%) |
Dec 29, 2014 | 1502 | 1519 | 1472 | 1476 | 2,830 | -17.57(-1.18%) |
Dec 26, 2014 | 1491 | 1509 | 1449 | 1494 | 784 | +7.03(+0.47%) |
Dec 24, 2014 | 1520 | 1486 | 1486 | 1486 | 258 | -36.90(-2.42%) |
Dec 23, 2014 | 1515 | 1534 | 1480 | 1523 | 1,581 | +8.78(+0.58%) |
Dec 22, 2014 | 1466 | 1537 | 1454 | 1515 | 1,576 | +82.59(+5.77%) |
Dec 19, 2014 | 1313 | 1464 | 1283 | 1432 | 15,320 | +108.93(+8.23%) |
Dec 18, 2014 | 1349 | 1373 | 1237 | 1323 | 4,614 | +3.52(+0.27%) |
Dec 17, 2014 | 1351 | 1381 | 1302 | 1320 | 3,406 | -37.78(-2.78%) |
Dec 16, 2014 | 1427 | 1427 | 1340 | 1357 | 1,507 | -42.17(-3.01%) |
Dec 15, 2014 | 1430 | 1461 | 1371 | 1400 | 1,709 | -24.60(-1.73%) |
Dec 12, 2014 | 1441 | 1447 | 1373 | 1424 | 935 | -26.35(-1.82%) |
Dec 11, 2014 | 1477 | 1496 | 1426 | 1450 | 1,395 | -26.36(-1.78%) |
Dec 10, 2014 | 1494 | 1511 | 1460 | 1477 | 785 | -28.99(-1.93%) |
Dec 09, 2014 | 1450 | 1511 | 1421 | 1506 | 870 | +50.08(+3.44%) |
Dec 08, 2014 | 1473 | 1492 | 1431 | 1456 | 820 | -28.12(-1.90%) |
Dec 05, 2014 | 1494 | 1497 | 1476 | 1484 | 596 | -6.15(-0.41%) |
Dec 04, 2014 | 1483 | 1500 | 1476 | 1490 | 835 | -1.75(-0.12%) |
Dec 03, 2014 | 1488 | 1501 | 1485 | 1492 | 1,002 | +7.90(+0.53%) |
Dec 02, 2014 | 1479 | 1501 | 1467 | 1484 | 880 | -14.05(-0.94%) |