Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 1834 | 1853 | 1818 | 1838 | 617 | +3.51(+0.19%) |
Mar 30, 2015 | 1802 | 1842 | 1802 | 1834 | 344 | +34.23(+1.90%) |
Mar 27, 2015 | 1804 | 1810 | 1781 | 1800 | 347 | -7.02(-0.39%) |
Mar 26, 2015 | 1823 | 1847 | 1781 | 1807 | 768 | -18.43(-1.01%) |
Mar 25, 2015 | 1814 | 1838 | 1808 | 1825 | 631 | +11.41(+0.63%) |
Mar 24, 2015 | 1829 | 1837 | 1793 | 1814 | 675 | -10.53(-0.58%) |
Mar 23, 2015 | 1811 | 1843 | 1811 | 1824 | 983 | +15.79(+0.87%) |
Mar 20, 2015 | 1768 | 1843 | 1754 | 1809 | 1,444 | +53.53(+3.05%) |
Mar 19, 2015 | 1759 | 1770 | 1736 | 1755 | 671 | -2.63(-0.15%) |
Mar 18, 2015 | 1753 | 1786 | 1740 | 1758 | 913 | -1.75(-0.10%) |
Mar 17, 2015 | 1744 | 1797 | 1738 | 1760 | 1,305 | +14.04(+0.80%) |
Mar 16, 2015 | 1765 | 1819 | 1720 | 1745 | 1,342 | -7.02(-0.40%) |
Mar 13, 2015 | 1689 | 1766 | 1688 | 1752 | 762 | +66.69(+3.96%) |
Mar 12, 2015 | 1606 | 1689 | 1606 | 1686 | 610 | +94.78(+5.96%) |
Mar 11, 2015 | 1638 | 1653 | 1584 | 1591 | 966 | -37.74(-2.32%) |
Mar 10, 2015 | 1639 | 1658 | 1608 | 1629 | 692 | -14.04(-0.85%) |
Mar 09, 2015 | 1646 | 1683 | 1635 | 1643 | 1,077 | -4.39(-0.27%) |
Mar 06, 2015 | 1659 | 1689 | 1574 | 1647 | 1,628 | -27.20(-1.62%) |
Mar 05, 2015 | 1682 | 1682 | 1660 | 1674 | 532 | +1.76(+0.11%) |
Mar 04, 2015 | 1661 | 1713 | 1666 | 1673 | 607 | +7.02(+0.42%) |
Mar 03, 2015 | 1670 | 1679 | 1645 | 1666 | 1,116 | -7.90(-0.47%) |
Mar 02, 2015 | 1669 | 1744 | 1658 | 1674 | 1,569 | +7.02(+0.42%) |
Feb 27, 2015 | 1675 | 1685 | 1659 | 1666 | 914 | -11.41(-0.68%) |
Feb 26, 2015 | 1673 | 1685 | 1657 | 1678 | 1,075 | +12.29(+0.74%) |
Feb 25, 2015 | 1670 | 1670 | 1652 | 1666 | 774 | +1.75(+0.11%) |
Feb 24, 2015 | 1671 | 1688 | 1627 | 1664 | 1,950 | +0.88(+0.05%) |
Feb 23, 2015 | 1649 | 1694 | 1642 | 1663 | 1,292 | +1.75(+0.11%) |
Feb 20, 2015 | 1659 | 1694 | 1615 | 1661 | 1,012 | +4.39(+0.26%) |
Feb 19, 2015 | 1663 | 1709 | 1636 | 1657 | 1,598 | -15.79(-0.94%) |
Feb 18, 2015 | 1698 | 1755 | 1545 | 1673 | 2,551 | -11.41(-0.68%) |
Feb 17, 2015 | 1688 | 1688 | 1642 | 1684 | 637 | +9.65(+0.58%) |
Feb 13, 2015 | 1679 | 1674 | 1674 | 1674 | 250 | -0.88(-0.05%) |
Feb 12, 2015 | 1691 | 1691 | 1648 | 1675 | 702 | +7.02(+0.42%) |
Feb 11, 2015 | 1688 | 1713 | 1645 | 1668 | 624 | -7.90(-0.47%) |
Feb 10, 2015 | 1659 | 1691 | 1636 | 1676 | 756 | +18.43(+1.11%) |
Feb 09, 2015 | 1627 | 1675 | 1614 | 1658 | 3,944 | +30.72(+1.89%) |
Feb 06, 2015 | 1685 | 1685 | 1603 | 1627 | 1,310 | -62.31(-3.69%) |
Feb 05, 2015 | 1679 | 1711 | 1661 | 1689 | 1,352 | +21.06(+1.26%) |
Feb 04, 2015 | 1682 | 1712 | 1646 | 1668 | 520 | -12.28(-0.73%) |
Feb 03, 2015 | 1686 | 1734 | 1673 | 1681 | 688 | -3.51(-0.21%) |
Feb 02, 2015 | 1676 | 1688 | 1623 | 1684 | 528 | +17.55(+1.05%) |
Jan 30, 2015 | 1672 | 1676 | 1654 | 1666 | 588 | -21.06(-1.25%) |
Jan 29, 2015 | 1659 | 1689 | 1641 | 1688 | 607 | +19.30(+1.16%) |
Jan 28, 2015 | 1687 | 1687 | 1631 | 1668 | 662 | -15.79(-0.94%) |
Jan 27, 2015 | 1639 | 1687 | 1637 | 1684 | 544 | +21.94(+1.32%) |
Jan 26, 2015 | 1646 | 1668 | 1620 | 1662 | 931 | +5.26(+0.32%) |
Jan 23, 2015 | 1683 | 1685 | 1654 | 1657 | 1,011 | -20.18(-1.20%) |
Jan 22, 2015 | 1648 | 1689 | 1637 | 1677 | 1,151 | +29.83(+1.81%) |
Jan 21, 2015 | 1662 | 1662 | 1611 | 1647 | 1,093 | -18.42(-1.11%) |
Jan 20, 2015 | 1692 | 1692 | 1619 | 1666 | 1,494 | -17.56(-1.04%) |
Jan 16, 2015 | 1623 | 1685 | 1617 | 1683 | 721 | +50.90(+3.12%) |
Jan 15, 2015 | 1676 | 1676 | 1605 | 1632 | 1,006 | -36.85(-2.21%) |
Jan 14, 2015 | 1610 | 1674 | 1610 | 1669 | 1,268 | +25.44(+1.55%) |
Jan 13, 2015 | 1661 | 1675 | 1617 | 1644 | 1,495 | +0.00(+0.00%) |
Jan 12, 2015 | 1630 | 1655 | 1578 | 1644 | 1,703 | +4.39(+0.27%) |
Jan 09, 2015 | 1615 | 1676 | 1609 | 1639 | 1,302 | +21.94(+1.36%) |
Jan 08, 2015 | 1587 | 1667 | 1571 | 1617 | 2,648 | +39.49(+2.50%) |
Jan 07, 2015 | 1535 | 1637 | 1520 | 1578 | 5,246 | +44.76(+2.92%) |
Jan 06, 2015 | 1541 | 1544 | 1494 | 1533 | 769 | +0.87(+0.06%) |
Jan 05, 2015 | 1522 | 1573 | 1488 | 1532 | 2,058 | +13.17(+0.87%) |