Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 3194 | 3219 | 3097 | 3124 | 0 | -13.82(-0.44%) |
Oct 30, 2014 | 3063 | 3150 | 3052 | 3138 | 0 | +38.71(+1.25%) |
Oct 28, 2014 | 3078 | 3127 | 3046 | 3099 | 0 | +47.42(+1.55%) |
Oct 27, 2014 | 3023 | 3064 | 3013 | 3052 | 0 | +26.40(+0.87%) |
Oct 24, 2014 | 2967 | 3041 | 2945 | 3026 | 0 | +57.77(+1.95%) |
Oct 23, 2014 | 2935 | 2996 | 2911 | 2968 | 0 | +34.98(+1.19%) |
Oct 21, 2014 | 2866 | 2946 | 2834 | 2933 | 0 | +120.43(+4.28%) |
Oct 20, 2014 | 2766 | 2838 | 2750 | 2812 | 0 | +46.64(+1.69%) |
Oct 17, 2014 | 2739 | 2835 | 2713 | 2766 | 0 | +74.53(+2.77%) |
Oct 16, 2014 | 2620 | 2744 | 2605 | 2691 | 0 | +22.27(+0.83%) |
Oct 15, 2014 | 2619 | 2692 | 2566 | 2669 | 0 | +7.28(+0.27%) |
Oct 14, 2014 | 2735 | 2761 | 2614 | 2662 | 0 | -46.44(-1.71%) |
Oct 13, 2014 | 2786 | 2804 | 2697 | 2708 | 0 | -70.89(-2.55%) |
Oct 10, 2014 | 2813 | 2874 | 2768 | 2779 | 0 | -47.44(-1.68%) |
Oct 09, 2014 | 2884 | 2896 | 2814 | 2826 | 0 | -65.96(-2.28%) |
Oct 08, 2014 | 2799 | 2899 | 2780 | 2892 | 0 | +90.76(+3.24%) |
Oct 07, 2014 | 2837 | 2849 | 2781 | 2802 | 0 | -61.03(-2.13%) |
Oct 06, 2014 | 2862 | 2920 | 2847 | 2863 | 0 | -27.86(-0.96%) |
Oct 03, 2014 | 2824 | 2912 | 2847 | 2891 | 0 | +51.78(+1.82%) |
Oct 02, 2014 | 2817 | 2882 | 2810 | 2839 | 0 | -24.28(-0.85%) |
Oct 01, 2014 | 2870 | 2921 | 2845 | 2863 | 0 | -38.81(-1.34%) |
Sep 30, 2014 | 2876 | 2937 | 2876 | 2902 | 0 | -14.83(-0.51%) |
Sep 29, 2014 | 2866 | 2945 | 2881 | 2917 | 0 | -15.13(-0.52%) |
Sep 26, 2014 | 2928 | 2944 | 2886 | 2932 | 0 | +22.79(+0.78%) |
Sep 25, 2014 | 2968 | 2994 | 2892 | 2909 | 0 | -14.02(-0.48%) |
Sep 19, 2014 | 2947 | 2967 | 2901 | 2923 | 0 | +2.14(+0.07%) |
Sep 18, 2014 | 2901 | 2933 | 2877 | 2921 | 0 | +34.00(+1.18%) |
Sep 17, 2014 | 2888 | 2921 | 2841 | 2887 | 0 | +5.71(+0.20%) |
Sep 16, 2014 | 2800 | 2890 | 2783 | 2881 | 0 | +66.67(+2.37%) |
Sep 15, 2014 | 2841 | 2848 | 2778 | 2815 | 0 | -45.71(-1.60%) |
Sep 12, 2014 | 2900 | 2915 | 2838 | 2860 | 0 | -43.33(-1.49%) |
Sep 11, 2014 | 2925 | 2944 | 2875 | 2904 | 0 | -32.57(-1.11%) |
Sep 10, 2014 | 2886 | 2944 | 2877 | 2936 | 0 | +54.66(+1.90%) |
Sep 09, 2014 | 2916 | 2921 | 2860 | 2881 | 0 | -34.97(-1.20%) |
Sep 08, 2014 | 2886 | 2925 | 2871 | 2916 | 0 | +24.22(+0.84%) |
Sep 05, 2014 | 2915 | 2920 | 2785 | 2892 | 0 | -22.80(-0.78%) |
Sep 04, 2014 | 2976 | 2986 | 2903 | 2915 | 0 | -51.49(-1.74%) |
Sep 03, 2014 | 2979 | 2996 | 2943 | 2967 | 0 | +2.74(+0.09%) |
Sep 02, 2014 | 2976 | 2998 | 2935 | 2964 | 0 | +7.30(+0.25%) |
Aug 29, 2014 | 2956 | 2956 | 2956 | 0 | +13.90(+0.47%) | |
Aug 28, 2014 | 2935 | 2968 | 2921 | 2943 | 0 | -4.93(-0.17%) |
Aug 27, 2014 | 2948 | 2976 | 2915 | 2948 | 0 | +7.15(+0.24%) |
Aug 26, 2014 | 2934 | 2969 | 2896 | 2940 | 0 | +18.07(+0.62%) |
Aug 25, 2014 | 2885 | 2934 | 2876 | 2922 | 0 | +74.16(+2.60%) |
Aug 22, 2014 | 2838 | 2872 | 2820 | 2848 | 0 | +18.74(+0.66%) |
Aug 21, 2014 | 2839 | 2859 | 2808 | 2829 | 0 | -2.82(-0.10%) |
Aug 20, 2014 | 2795 | 2866 | 2815 | 2832 | 0 | -8.55(-0.30%) |
Aug 19, 2014 | 2816 | 2862 | 2808 | 2841 | 0 | +4.25(+0.15%) |
Aug 18, 2014 | 2802 | 2861 | 2811 | 2837 | 0 | +28.13(+1.00%) |
Aug 15, 2014 | 2770 | 2822 | 2746 | 2808 | 0 | +40.06(+1.45%) |
Aug 14, 2014 | 2714 | 2780 | 2701 | 2768 | 0 | +50.83(+1.87%) |
Aug 13, 2014 | 2682 | 2734 | 2675 | 2718 | 0 | +42.91(+1.60%) |
Aug 12, 2014 | 2667 | 2691 | 2643 | 2675 | 0 | -2.26(-0.08%) |
Aug 11, 2014 | 2671 | 2707 | 2653 | 2677 | 0 | +7.36(+0.28%) |
Aug 08, 2014 | 2621 | 2682 | 2622 | 2669 | 0 | +27.57(+1.04%) |
Aug 07, 2014 | 2678 | 2696 | 2629 | 2642 | 0 | -25.45(-0.95%) |
Aug 06, 2014 | 2646 | 2691 | 2629 | 2667 | 0 | +3.21(+0.12%) |
Aug 05, 2014 | 2653 | 2693 | 2627 | 2664 | 0 | -1.78(-0.07%) |
Aug 04, 2014 | 2663 | 2689 | 2631 | 2666 | 0 | +25.37(+0.96%) |