Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 1357 | 1371 | 1357 | 1370 | 83 | +1.48(+0.11%) |
Feb 26, 2015 | 1375 | 1375 | 1367 | 1369 | 203 | -7.14(-0.52%) |
Feb 25, 2015 | 1381 | 1381 | 1374 | 1376 | 106 | +1.84(+0.13%) |
Feb 24, 2015 | 1388 | 1388 | 1372 | 1374 | 147 | -16.84(-1.21%) |
Feb 23, 2015 | 1385 | 1391 | 1383 | 1391 | 85 | +4.21(+0.30%) |
Feb 20, 2015 | 1376 | 1387 | 1376 | 1387 | 197 | +9.89(+0.72%) |
Feb 19, 2015 | 1374 | 1378 | 1372 | 1377 | 495 | -14.59(-1.05%) |
Feb 18, 2015 | 1378 | 1394 | 1378 | 1391 | 87 | +9.79(+0.71%) |
Feb 17, 2015 | 1382 | 1389 | 1380 | 1382 | 165 | -6.00(-0.43%) |
Feb 13, 2015 | 1387 | 1388 | 1388 | 1388 | 326 | +0.94(+0.07%) |
Feb 12, 2015 | 1375 | 1388 | 1374 | 1387 | 234 | +14.06(+1.02%) |
Feb 11, 2015 | 1375 | 1375 | 1365 | 1372 | 184 | -4.50(-0.33%) |
Feb 10, 2015 | 1372 | 1378 | 1367 | 1377 | 275 | +8.40(+0.61%) |
Feb 09, 2015 | 1371 | 1373 | 1366 | 1369 | 249 | -7.99(-0.58%) |
Feb 06, 2015 | 1394 | 1394 | 1377 | 1377 | 93 | -28.61(-2.04%) |
Feb 05, 2015 | 1394 | 1406 | 1394 | 1405 | 153 | +18.00(+1.30%) |
Feb 04, 2015 | 1388 | 1394 | 1386 | 1387 | 194 | -6.19(-0.44%) |
Feb 03, 2015 | 1390 | 1393 | 1378 | 1393 | 223 | +8.59(+0.62%) |
Feb 02, 2015 | 1382 | 1387 | 1368 | 1385 | 771 | +10.20(+0.74%) |
Jan 30, 2015 | 1393 | 1393 | 1375 | 1375 | 1,487 | -24.90(-1.78%) |
Jan 29, 2015 | 1391 | 1400 | 1387 | 1400 | 3,612 | +3.00(+0.21%) |
Jan 28, 2015 | 1404 | 1409 | 1396 | 1396 | 3,299 | -6.00(-0.43%) |
Jan 27, 2015 | 1394 | 1403 | 1387 | 1402 | 113 | -3.00(-0.21%) |
Jan 26, 2015 | 1396 | 1406 | 1396 | 1406 | 197 | +13.50(+0.97%) |
Jan 23, 2015 | 1396 | 1398 | 1390 | 1392 | 341 | -1.03(-0.07%) |
Jan 22, 2015 | 1378 | 1394 | 1377 | 1393 | 269 | +18.43(+1.34%) |
Jan 21, 2015 | 1369 | 1376 | 1369 | 1375 | 1,072 | +0.24(+0.02%) |
Jan 20, 2015 | 1386 | 1386 | 1372 | 1374 | 149 | -8.04(-0.58%) |
Jan 16, 2015 | 1372 | 1382 | 1372 | 1382 | 238 | +12.00(+0.88%) |
Jan 15, 2015 | 1373 | 1373 | 1366 | 1370 | 37 | +11.94(+0.88%) |
Jan 14, 2015 | 1361 | 1362 | 1358 | 1358 | 175 | +1.56(+0.11%) |
Jan 13, 2015 | 1364 | 1367 | 1353 | 1357 | 91 | +4.80(+0.36%) |
Jan 12, 2015 | 1352 | 1352 | 1350 | 1352 | 62 | +3.30(+0.24%) |
Jan 09, 2015 | 1346 | 1351 | 1343 | 1349 | 434 | +4.80(+0.36%) |
Jan 08, 2015 | 1342 | 1347 | 1340 | 1344 | 85 | +4.26(+0.32%) |
Jan 07, 2015 | 1335 | 1343 | 1335 | 1340 | 98 | +19.80(+1.50%) |
Jan 06, 2015 | 1320 | 1322 | 1318 | 1320 | 130 | +7.74(+0.59%) |
Jan 05, 2015 | 1311 | 1315 | 1310 | 1312 | 252 | +0.48(+0.04%) |
Jan 02, 2015 | 1313 | 1313 | 1312 | 1312 | 22 | +7.32(+0.56%) |
Dec 31, 2014 | 1325 | 1304 | 1304 | 1304 | 53 | -15.21(-1.15%) |
Dec 30, 2014 | 1323 | 1324 | 1317 | 1320 | 78 | -1.89(-0.14%) |
Dec 29, 2014 | 1322 | 1322 | 1322 | 1322 | 18 | +0.00(+0.00%) |
Dec 26, 2014 | 1317 | 1329 | 1317 | 1322 | 40 | +0.60(+0.05%) |
Dec 24, 2014 | 1323 | 1321 | 1321 | 1321 | 13 | -9.30(-0.70%) |
Dec 23, 2014 | 1340 | 1340 | 1330 | 1330 | 99 | -6.88(-0.51%) |
Dec 22, 2014 | 1333 | 1337 | 1331 | 1337 | 77 | +18.25(+1.38%) |
Dec 19, 2014 | 1318 | 1327 | 1315 | 1319 | 153 | +9.61(+0.73%) |
Dec 18, 2014 | 1311 | 1311 | 1304 | 1309 | 143 | +14.12(+1.09%) |
Dec 17, 2014 | 1292 | 1303 | 1292 | 1295 | 33 | +8.10(+0.63%) |
Dec 16, 2014 | 1281 | 1294 | 1281 | 1287 | 163 | +1.83(+0.14%) |
Dec 15, 2014 | 1300 | 1304 | 1281 | 1285 | 122 | -18.33(-1.41%) |
Dec 12, 2014 | 1312 | 1312 | 1302 | 1304 | 207 | -8.70(-0.66%) |
Dec 11, 2014 | 1315 | 1317 | 1310 | 1312 | 271 | -1.04(-0.08%) |
Dec 10, 2014 | 1316 | 1316 | 1313 | 1313 | 118 | +0.44(+0.03%) |
Dec 09, 2014 | 1300 | 1313 | 1300 | 1313 | 1,202 | +2.70(+0.21%) |
Dec 08, 2014 | 1312 | 1312 | 1310 | 1310 | 108 | -0.60(-0.05%) |
Dec 05, 2014 | 1311 | 1311 | 1311 | 1311 | 10 | -8.40(-0.64%) |
Dec 04, 2014 | 1318 | 1319 | 1313 | 1319 | 181 | -3.06(-0.23%) |
Dec 03, 2014 | 1323 | 1323 | 1322 | 1322 | 16 | -1.74(-0.13%) |
Dec 02, 2014 | 1323 | 1328 | 1322 | 1324 | 167 | +6.90(+0.52%) |