Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 1249 | 1265 | 1246 | 1259 | 16,854 | +20.94(+1.69%) |
Nov 26, 2014 | 1225 | 1238 | 1238 | 1238 | 19,600 | -6.26(-0.50%) |
Nov 25, 2014 | 1236 | 1244 | 1230 | 1244 | 14,824 | +5.25(+0.42%) |
Nov 24, 2014 | 1240 | 1245 | 1230 | 1239 | 24,525 | +9.11(+0.74%) |
Nov 21, 2014 | 1243 | 1250 | 1225 | 1230 | 15,044 | -1.84(-0.15%) |
Nov 20, 2014 | 1215 | 1250 | 1215 | 1231 | 29,514 | +8.10(+0.66%) |
Nov 19, 2014 | 1221 | 1225 | 1211 | 1223 | 31,571 | -1.64(-0.13%) |
Nov 18, 2014 | 1229 | 1235 | 1225 | 1225 | 26,376 | -5.99(-0.49%) |
Nov 17, 2014 | 1230 | 1240 | 1229 | 1231 | 20,484 | -8.99(-0.73%) |
Nov 14, 2014 | 1238 | 1240 | 1231 | 1240 | 18,642 | -1.26(-0.10%) |
Nov 13, 2014 | 1243 | 1245 | 1238 | 1241 | 17,533 | +1.64(+0.13%) |
Nov 12, 2014 | 1243 | 1244 | 1233 | 1240 | 18,053 | -3.18(-0.26%) |
Nov 11, 2014 | 1235 | 1245 | 1230 | 1243 | 28,161 | +5.79(+0.47%) |
Nov 10, 2014 | 1233 | 1247 | 1226 | 1237 | 38,448 | +2.50(+0.20%) |
Nov 07, 2014 | 1240 | 1245 | 1226 | 1234 | 19,704 | -7.26(-0.58%) |
Nov 06, 2014 | 1209 | 1245 | 1209 | 1242 | 27,196 | +15.15(+1.24%) |
Nov 05, 2014 | 1225 | 1227 | 1208 | 1227 | 17,908 | +1.22(+0.10%) |
Nov 04, 2014 | 1229 | 1245 | 1205 | 1225 | 27,691 | -5.14(-0.42%) |
Nov 03, 2014 | 1211 | 1241 | 1211 | 1231 | 33,864 | +2.95(+0.24%) |
Oct 31, 2014 | 1228 | 1228 | 1211 | 1228 | 16,932 | -0.83(-0.07%) |
Oct 30, 2014 | 1217 | 1240 | 1210 | 1228 | 14,560 | +1.05(+0.09%) |
Oct 29, 2014 | 1243 | 1243 | 1212 | 1227 | 25,421 | -18.64(-1.50%) |
Oct 28, 2014 | 1220 | 1258 | 1219 | 1246 | 60,814 | +24.63(+2.02%) |
Oct 27, 2014 | 1190 | 1222 | 1205 | 1221 | 37,430 | +16.48(+1.37%) |
Oct 24, 2014 | 1205 | 1208 | 1191 | 1205 | 28,572 | -6.59(-0.54%) |
Oct 23, 2014 | 1210 | 1225 | 1198 | 1211 | 38,684 | +1.48(+0.12%) |
Oct 22, 2014 | 1196 | 1215 | 1189 | 1210 | 44,271 | +0.04(+0.00%) |
Oct 21, 2014 | 1185 | 1210 | 1168 | 1210 | 38,158 | +16.95(+1.42%) |
Oct 20, 2014 | 1148 | 1200 | 1126 | 1193 | 57,416 | +67.51(+6.00%) |
Oct 17, 2014 | 1123 | 1138 | 1111 | 1126 | 64,518 | +6.52(+0.58%) |
Oct 16, 2014 | 1100 | 1120 | 1100 | 1119 | 35,100 | -0.64(-0.06%) |
Oct 15, 2014 | 1100 | 1131 | 1099 | 1120 | 69,397 | +8.29(+0.75%) |
Oct 14, 2014 | 1090 | 1129 | 1080 | 1111 | 62,123 | +33.11(+3.07%) |
Oct 13, 2014 | 1118 | 1123 | 1051 | 1078 | 60,800 | -45.20(-4.02%) |
Oct 10, 2014 | 1149 | 1149 | 1111 | 1123 | 37,359 | -26.32(-2.29%) |
Oct 09, 2014 | 1164 | 1168 | 1138 | 1150 | 29,750 | -10.20(-0.88%) |
Oct 08, 2014 | 1150 | 1160 | 1138 | 1160 | 35,909 | +15.07(+1.32%) |
Oct 07, 2014 | 1143 | 1149 | 1141 | 1145 | 38,858 | +1.35(+0.12%) |
Oct 06, 2014 | 1136 | 1145 | 1136 | 1144 | 19,760 | +6.53(+0.57%) |
Oct 03, 2014 | 1136 | 1140 | 1130 | 1137 | 18,114 | +12.64(+1.12%) |
Oct 02, 2014 | 1110 | 1132 | 1086 | 1124 | 54,833 | +8.37(+0.75%) |
Oct 01, 2014 | 1130 | 1135 | 1104 | 1116 | 40,298 | -14.04(-1.24%) |
Sep 30, 2014 | 1135 | 1150 | 1113 | 1130 | 25,446 | -10.23(-0.90%) |
Sep 29, 2014 | 1134 | 1151 | 1134 | 1140 | 15,424 | -7.59(-0.66%) |
Sep 26, 2014 | 1138 | 1155 | 1134 | 1148 | 14,624 | +4.08(+0.36%) |
Sep 25, 2014 | 1139 | 1145 | 1137 | 1144 | 17,033 | -0.73(-0.06%) |
Sep 24, 2014 | 1144 | 1155 | 1140 | 1144 | 21,087 | -5.57(-0.48%) |
Sep 23, 2014 | 1144 | 1163 | 1141 | 1150 | 20,094 | -1.20(-0.10%) |
Sep 22, 2014 | 1155 | 1161 | 1147 | 1151 | 18,759 | -15.73(-1.35%) |
Sep 19, 2014 | 1170 | 1171 | 1155 | 1167 | 36,256 | -4.81(-0.41%) |
Sep 18, 2014 | 1179 | 1180 | 1157 | 1172 | 15,008 | -2.23(-0.19%) |
Sep 17, 2014 | 1155 | 1179 | 1155 | 1174 | 23,122 | +16.70(+1.44%) |
Sep 16, 2014 | 1151 | 1162 | 1133 | 1157 | 17,343 | +2.64(+0.23%) |
Sep 15, 2014 | 1157 | 1157 | 1151 | 1155 | 9,584 | +0.96(+0.08%) |
Sep 12, 2014 | 1155 | 1156 | 1140 | 1154 | 16,605 | -7.28(-0.63%) |
Sep 11, 2014 | 1150 | 1163 | 1148 | 1161 | 24,422 | +12.91(+1.12%) |
Sep 10, 2014 | 1150 | 1150 | 1130 | 1148 | 40,393 | -2.15(-0.19%) |
Sep 09, 2014 | 1200 | 1200 | 1139 | 1150 | 28,348 | -1.67(-0.14%) |
Sep 08, 2014 | 1150 | 1161 | 1150 | 1152 | 21,069 | -1.08(-0.09%) |
Sep 05, 2014 | 1144 | 1165 | 1144 | 1153 | 12,580 | +6.79(+0.59%) |
Sep 04, 2014 | 1155 | 1155 | 1143 | 1146 | 13,080 | -0.36(-0.03%) |
Sep 03, 2014 | 1162 | 1162 | 1140 | 1147 | 40,006 | -18.39(-1.58%) |