Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 2042 | 2047 | 2032 | 2041 | 555,900 | +10.99(+0.54%) |
Mar 30, 2015 | 2027 | 2033 | 2018 | 2030 | 439,600 | +10.24(+0.51%) |
Mar 27, 2015 | 2027 | 2027 | 2017 | 2020 | 449,000 | -2.76(-0.14%) |
Mar 26, 2015 | 2027 | 2037 | 2020 | 2023 | 342,300 | -20.25(-0.99%) |
Mar 25, 2015 | 2043 | 2047 | 2038 | 2043 | 423,400 | +1.44(+0.07%) |
Mar 24, 2015 | 2035 | 2042 | 2029 | 2041 | 328,800 | +4.78(+0.23%) |
Mar 23, 2015 | 2043 | 2044 | 2032 | 2037 | 314,900 | -0.65(-0.03%) |
Mar 20, 2015 | 2037 | 2040 | 2028 | 2037 | 351,700 | -0.65(-0.03%) |
Mar 19, 2015 | 2047 | 2047 | 2031 | 2038 | 468,300 | +9.44(+0.47%) |
Mar 18, 2015 | 2032 | 2036 | 2027 | 2028 | 362,000 | -1.46(-0.07%) |
Mar 17, 2015 | 1998 | 2030 | 1997 | 2030 | 356,600 | +42.58(+2.14%) |
Mar 16, 2015 | 1986 | 1992 | 1982 | 1987 | 319,200 | +1.54(+0.08%) |
Mar 13, 2015 | 1987 | 1992 | 1983 | 1986 | 326,700 | +15.20(+0.77%) |
Mar 12, 2015 | 1979 | 1989 | 1971 | 1971 | 384,000 | -10.24(-0.52%) |
Mar 11, 2015 | 1971 | 1985 | 1969 | 1981 | 399,500 | -3.94(-0.20%) |
Mar 10, 2015 | 2001 | 2003 | 1982 | 1985 | 433,400 | -8.05(-0.40%) |
Mar 09, 2015 | 2005 | 2006 | 1991 | 1993 | 296,700 | -20.12(-1.00%) |
Mar 07, 2015 | 2004 | 2014 | 2003 | 2013 | 393,300 | +14.56(+0.73%) |
Mar 06, 2015 | 1997 | 2002 | 1994 | 1998 | 373,700 | +0.09(+0.00%) |
Mar 05, 2015 | 2002 | 2004 | 1996 | 1998 | 374,500 | -3.09(-0.15%) |
Mar 04, 2015 | 2002 | 2003 | 1996 | 2001 | 444,900 | +4.57(+0.23%) |
Mar 03, 2015 | 1997 | 1999 | 1988 | 1997 | 373,400 | +11.01(+0.55%) |
Feb 28, 2015 | 1993 | 1993 | 1982 | 1986 | 424,500 | -7.28(-0.37%) |
Feb 27, 2015 | 1993 | 1993 | 1984 | 1993 | 385,700 | +2.61(+0.13%) |
Feb 26, 2015 | 1988 | 1992 | 1985 | 1990 | 369,500 | +14.35(+0.73%) |
Feb 25, 2015 | 1976 | 1980 | 1973 | 1976 | 309,500 | +7.73(+0.39%) |
Feb 24, 2015 | 1974 | 1977 | 1967 | 1968 | 347,600 | +6.94(+0.35%) |
Feb 21, 2015 | 1956 | 1963 | 1952 | 1961 | 0 | +0.00(+0.00%) |
Feb 19, 2015 | 1956 | 1963 | 1952 | 1961 | 0 | +0.00(+0.00%) |
Feb 18, 2015 | 1956 | 1963 | 1952 | 1961 | 304,500 | +3.22(+0.16%) |
Feb 17, 2015 | 1960 | 1963 | 1955 | 1958 | 350,900 | +0.73(+0.04%) |
Feb 14, 2015 | 1949 | 1958 | 1947 | 1958 | 351,100 | +15.87(+0.82%) |
Feb 13, 2015 | 1947 | 1947 | 1933 | 1942 | 334,800 | -4.07(-0.21%) |
Feb 12, 2015 | 1942 | 1949 | 1938 | 1946 | 307,500 | +9.84(+0.51%) |
Feb 11, 2015 | 1949 | 1954 | 1936 | 1936 | 329,200 | -11.14(-0.57%) |
Feb 10, 2015 | 1950 | 1953 | 1945 | 1947 | 310,200 | -8.52(-0.44%) |
Feb 07, 2015 | 1955 | 1956 | 1946 | 1956 | 309,800 | +2.68(+0.14%) |
Feb 06, 2015 | 1961 | 1962 | 1945 | 1953 | 395,700 | -9.95(-0.51%) |
Feb 05, 2015 | 1963 | 1970 | 1962 | 1963 | 348,000 | +10.83(+0.55%) |
Feb 04, 2015 | 1960 | 1960 | 1941 | 1952 | 370,000 | -0.72(-0.04%) |
Feb 03, 2015 | 1948 | 1956 | 1945 | 1953 | 364,800 | +3.42(+0.18%) |
Jan 31, 2015 | 1964 | 1964 | 1949 | 1949 | 441,500 | -1.76(-0.09%) |
Jan 30, 2015 | 1951 | 1960 | 1946 | 1951 | 391,000 | -10.56(-0.54%) |
Jan 29, 2015 | 1947 | 1964 | 1944 | 1962 | 400,900 | +9.18(+0.47%) |
Jan 28, 2015 | 1942 | 1952 | 1941 | 1952 | 467,000 | +16.72(+0.86%) |
Jan 27, 2015 | 1928 | 1936 | 1924 | 1936 | 330,600 | -0.41(-0.02%) |
Jan 24, 2015 | 1945 | 1945 | 1931 | 1936 | 367,700 | +15.27(+0.79%) |
Jan 23, 2015 | 1926 | 1932 | 1917 | 1921 | 343,100 | -0.41(-0.02%) |
Jan 22, 2015 | 1917 | 1922 | 1910 | 1921 | 300,800 | +2.92(+0.15%) |
Jan 21, 2015 | 1909 | 1919 | 1908 | 1918 | 280,900 | +15.69(+0.82%) |
Jan 20, 2015 | 1903 | 1912 | 1900 | 1903 | 281,100 | +14.49(+0.77%) |
Jan 17, 2015 | 1907 | 1907 | 1886 | 1888 | 298,700 | -26.01(-1.36%) |
Jan 16, 2015 | 1914 | 1920 | 1909 | 1914 | 266,500 | +0.48(+0.03%) |
Jan 15, 2015 | 1919 | 1926 | 1914 | 1914 | 297,500 | -3.48(-0.18%) |
Jan 14, 2015 | 1915 | 1921 | 1910 | 1917 | 339,000 | -3.81(-0.20%) |
Jan 13, 2015 | 1918 | 1925 | 1918 | 1921 | 311,900 | -3.75(-0.19%) |
Jan 10, 2015 | 1920 | 1929 | 1916 | 1925 | 308,800 | +20.05(+1.05%) |
Jan 09, 2015 | 1896 | 1907 | 1892 | 1905 | 262,200 | +20.82(+1.11%) |
Jan 08, 2015 | 1879 | 1888 | 1876 | 1884 | 280,500 | +1.38(+0.07%) |
Jan 07, 2015 | 1895 | 1900 | 1877 | 1882 | 303,700 | -33.30(-1.74%) |
Jan 06, 2015 | 1922 | 1922 | 1903 | 1916 | 313,400 | -10.69(-0.55%) |
Jan 03, 2015 | 1914 | 1929 | 1910 | 1926 | 258,800 | +10.85(+0.57%) |