Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 2393 | 2424 | 2384 | 2420 | 325,800 | +29.10(+1.22%) |
Oct 30, 2014 | 2372 | 2397 | 2366 | 2391 | 294,600 | +18.05(+0.76%) |
Oct 29, 2014 | 2344 | 2382 | 2340 | 2373 | 265,600 | +35.16(+1.50%) |
Oct 28, 2014 | 2294 | 2338 | 2294 | 2338 | 178,600 | +47.43(+2.07%) |
Oct 27, 2014 | 2294 | 2294 | 2280 | 2290 | 130,300 | -11.84(-0.51%) |
Oct 24, 2014 | 2303 | 2315 | 2297 | 2302 | 132,200 | -0.14(-0.01%) |
Oct 23, 2014 | 2322 | 2330 | 2297 | 2302 | 162,600 | -24.13(-1.04%) |
Oct 22, 2014 | 2339 | 2352 | 2325 | 2327 | 152,700 | -13.11(-0.56%) |
Oct 21, 2014 | 2355 | 2362 | 2338 | 2340 | 168,800 | -17.07(-0.72%) |
Oct 20, 2014 | 2346 | 2358 | 2340 | 2357 | 160,000 | +15.55(+0.66%) |
Oct 17, 2014 | 2353 | 2361 | 2313 | 2341 | 212,300 | -15.32(-0.65%) |
Oct 16, 2014 | 2361 | 2390 | 2353 | 2356 | 248,200 | -17.17(-0.72%) |
Oct 15, 2014 | 2358 | 2375 | 2344 | 2374 | 202,800 | +14.19(+0.60%) |
Oct 14, 2014 | 2363 | 2381 | 2349 | 2359 | 196,800 | -6.53(-0.28%) |
Oct 13, 2014 | 2366 | 2367 | 2341 | 2366 | 200,900 | -8.53(-0.36%) |
Oct 10, 2014 | 2381 | 2386 | 2365 | 2375 | 224,700 | -14.83(-0.62%) |
Oct 09, 2014 | 2384 | 2391 | 2367 | 2389 | 235,900 | +6.58(+0.28%) |
Oct 08, 2014 | 2369 | 2383 | 2354 | 2383 | 204,400 | +18.92(+0.80%) |
Sep 30, 2014 | 2361 | 2365 | 2354 | 2364 | 193,900 | +6.16(+0.26%) |
Sep 29, 2014 | 2354 | 2363 | 2347 | 2358 | 200,100 | +9.99(+0.43%) |
Sep 26, 2014 | 2339 | 2350 | 2330 | 2348 | 174,700 | +2.62(+0.11%) |
Sep 25, 2014 | 2353 | 2365 | 2337 | 2345 | 225,700 | +1.53(+0.07%) |
Sep 24, 2014 | 2302 | 2346 | 2298 | 2344 | 222,500 | +33.85(+1.47%) |
Sep 23, 2014 | 2289 | 2312 | 2289 | 2310 | 156,900 | +19.85(+0.87%) |
Sep 22, 2014 | 2324 | 2324 | 2284 | 2290 | 175,800 | -39.58(-1.70%) |
Sep 19, 2014 | 2313 | 2332 | 2306 | 2329 | 174,600 | +13.52(+0.58%) |
Sep 18, 2014 | 2304 | 2320 | 2298 | 2316 | 189,100 | +8.04(+0.35%) |
Sep 17, 2014 | 2299 | 2309 | 2283 | 2308 | 210,800 | +11.34(+0.49%) |
Sep 16, 2014 | 2341 | 2348 | 2294 | 2297 | 302,700 | -42.59(-1.82%) |
Sep 15, 2014 | 2330 | 2340 | 2322 | 2339 | 215,100 | +7.19(+0.31%) |
Sep 12, 2014 | 2308 | 2332 | 2303 | 2332 | 193,500 | +20.27(+0.88%) |
Sep 11, 2014 | 2316 | 2344 | 2305 | 2312 | 222,200 | -6.62(-0.29%) |
Sep 10, 2014 | 2318 | 2322 | 2306 | 2318 | 189,800 | -8.23(-0.35%) |
Sep 09, 2014 | 2328 | 2332 | 2316 | 2327 | 197,000 | +0.10(+0.00%) |
Sep 05, 2014 | 2311 | 2328 | 2307 | 2326 | 213,200 | +19.57(+0.85%) |
Sep 04, 2014 | 2290 | 2308 | 2283 | 2307 | 199,500 | +18.23(+0.80%) |
Sep 03, 2014 | 2268 | 2291 | 2268 | 2289 | 212,500 | +22.58(+1.00%) |
Sep 02, 2014 | 2240 | 2268 | 2234 | 2266 | 192,100 | +30.54(+1.37%) |
Sep 01, 2014 | 2220 | 2236 | 2218 | 2236 | 129,200 | +18.31(+0.83%) |
Aug 29, 2014 | 2199 | 2219 | 2193 | 2217 | 105,200 | +21.38(+0.97%) |
Aug 28, 2014 | 2210 | 2219 | 2195 | 2196 | 124,200 | -13.65(-0.62%) |
Aug 27, 2014 | 2207 | 2217 | 2204 | 2209 | 120,900 | +2.36(+0.11%) |
Aug 26, 2014 | 2225 | 2233 | 2201 | 2207 | 163,500 | -22.16(-0.99%) |
Aug 25, 2014 | 2241 | 2242 | 2222 | 2229 | 162,100 | -11.54(-0.51%) |
Aug 22, 2014 | 2229 | 2243 | 2225 | 2241 | 160,100 | +10.35(+0.46%) |
Aug 21, 2014 | 2240 | 2240 | 2212 | 2230 | 165,700 | -9.75(-0.44%) |
Aug 20, 2014 | 2242 | 2249 | 2234 | 2240 | 167,700 | -5.12(-0.23%) |
Aug 19, 2014 | 2242 | 2246 | 2228 | 2245 | 177,700 | +5.86(+0.26%) |
Aug 18, 2014 | 2230 | 2242 | 2228 | 2239 | 163,900 | +12.74(+0.57%) |
Aug 15, 2014 | 2207 | 2231 | 2203 | 2227 | 150,000 | +20.26(+0.92%) |
Aug 14, 2014 | 2222 | 2231 | 2204 | 2206 | 170,100 | -16.41(-0.74%) |
Aug 13, 2014 | 2223 | 2231 | 2202 | 2223 | 178,100 | +1.29(+0.06%) |
Aug 12, 2014 | 2223 | 2223 | 2210 | 2222 | 154,800 | -3.06(-0.14%) |
Aug 11, 2014 | 2199 | 2226 | 2198 | 2225 | 150,600 | +30.22(+1.38%) |
Aug 08, 2014 | 2189 | 2200 | 2181 | 2194 | 135,200 | +6.76(+0.31%) |
Aug 07, 2014 | 2217 | 2221 | 2186 | 2188 | 175,200 | -29.80(-1.34%) |
Aug 06, 2014 | 2212 | 2224 | 2193 | 2217 | 177,700 | -2.48(-0.11%) |
Aug 05, 2014 | 2225 | 2227 | 2207 | 2220 | 175,400 | -3.38(-0.15%) |
Aug 04, 2014 | 2190 | 2224 | 2187 | 2223 | 174,100 | +38.03(+1.74%) |
Aug 03, 2014 | 2194 | 2219 | 2185 | 2185 | 0 | +0.00(+0.00%) |
Aug 02, 2014 | 2194 | 2219 | 2185 | 2185 | 0 | +0.00(+0.00%) |