Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 4459 | 4480 | 4395 | 4414 | 0 | -73.90(-1.65%) |
Apr 29, 2015 | 4491 | 4517 | 4464 | 4488 | 0 | -27.12(-0.60%) |
Apr 28, 2015 | 4529 | 4537 | 4479 | 4515 | 0 | -9.77(-0.22%) |
Apr 27, 2015 | 4549 | 4562 | 4516 | 4525 | 0 | -11.74(-0.26%) |
Apr 24, 2015 | 4530 | 4544 | 4518 | 4537 | 0 | +59.71(+1.33%) |
Apr 23, 2015 | 4445 | 4496 | 4444 | 4477 | 0 | +16.26(+0.36%) |
Apr 22, 2015 | 4449 | 4467 | 4419 | 4461 | 0 | +24.83(+0.56%) |
Apr 21, 2015 | 4444 | 4449 | 4431 | 4436 | 0 | +18.58(+0.42%) |
Apr 20, 2015 | 4374 | 4424 | 4373 | 4417 | 0 | +65.60(+1.51%) |
Apr 17, 2015 | 4380 | 4390 | 4333 | 4352 | 0 | -67.03(-1.52%) |
Apr 16, 2015 | 4412 | 4427 | 4409 | 4419 | 0 | -5.70(-0.13%) |
Apr 15, 2015 | 4410 | 4435 | 4406 | 4425 | 0 | +26.88(+0.61%) |
Apr 14, 2015 | 4409 | 4419 | 4375 | 4398 | 0 | -11.56(-0.26%) |
Apr 13, 2015 | 4428 | 4448 | 4407 | 4409 | 0 | -12.81(-0.29%) |
Apr 10, 2015 | 4402 | 4423 | 4394 | 4422 | 0 | +18.07(+0.41%) |
Apr 09, 2015 | 4376 | 4406 | 4361 | 4404 | 0 | +27.99(+0.64%) |
Apr 08, 2015 | 4345 | 4383 | 4345 | 4376 | 0 | +31.88(+0.73%) |
Apr 07, 2015 | 4349 | 4379 | 4344 | 4344 | 0 | -6.90(-0.16%) |
Apr 06, 2015 | 4286 | 4362 | 4284 | 4351 | 0 | +34.97(+0.81%) |
Apr 02, 2015 | 4316 | 4316 | 4316 | 4316 | 0 | +4.75(+0.11%) |
Apr 01, 2015 | 4328 | 4335 | 4284 | 4311 | 0 | -22.43(-0.52%) |
Mar 31, 2015 | 4364 | 4377 | 4334 | 4334 | 0 | -49.13(-1.12%) |
Mar 30, 2015 | 4360 | 4384 | 4360 | 4383 | 0 | +49.96(+1.15%) |
Mar 27, 2015 | 4315 | 4343 | 4310 | 4333 | 0 | +17.60(+0.41%) |
Mar 26, 2015 | 4288 | 4340 | 4281 | 4315 | 0 | -14.03(-0.32%) |
Mar 25, 2015 | 4437 | 4443 | 4329 | 4329 | 0 | -101.70(-2.30%) |
Mar 24, 2015 | 4444 | 4468 | 4431 | 4431 | 0 | -14.55(-0.33%) |
Mar 23, 2015 | 4454 | 4466 | 4446 | 4446 | 0 | -13.00(-0.29%) |
Mar 20, 2015 | 4468 | 4479 | 4456 | 4459 | 0 | +31.72(+0.72%) |
Mar 19, 2015 | 4425 | 4440 | 4420 | 4427 | 0 | +4.32(+0.10%) |
Mar 18, 2015 | 4367 | 4440 | 4344 | 4422 | 0 | +46.88(+1.07%) |
Mar 17, 2015 | 4356 | 4385 | 4350 | 4376 | 0 | +5.15(+0.12%) |
Mar 16, 2015 | 4338 | 4371 | 4327 | 4370 | 0 | +55.57(+1.29%) |
Mar 13, 2015 | 4328 | 4348 | 4289 | 4315 | 0 | -21.33(-0.49%) |
Mar 12, 2015 | 4303 | 4339 | 4301 | 4336 | 0 | +30.85(+0.72%) |
Mar 11, 2015 | 4336 | 4343 | 4304 | 4305 | 0 | -23.70(-0.55%) |
Mar 10, 2015 | 4376 | 4382 | 4329 | 4329 | 0 | -83.91(-1.90%) |
Mar 09, 2015 | 4407 | 4424 | 4392 | 4413 | 0 | +13.76(+0.31%) |
Mar 06, 2015 | 4442 | 4454 | 4390 | 4399 | 0 | -52.83(-1.19%) |
Mar 05, 2015 | 4455 | 4464 | 4434 | 4452 | 0 | +6.70(+0.15%) |
Mar 04, 2015 | 4459 | 4452 | 4422 | 4445 | 0 | -13.42(-0.30%) |
Mar 03, 2015 | 4467 | 4471 | 4439 | 4459 | 0 | -24.27(-0.54%) |
Mar 02, 2015 | 4453 | 4484 | 4451 | 4483 | 0 | +42.38(+0.95%) |
Feb 27, 2015 | 4460 | 4464 | 4436 | 4441 | 0 | -21.60(-0.48%) |
Feb 26, 2015 | 4444 | 4464 | 4432 | 4462 | 0 | +21.68(+0.49%) |
Feb 25, 2015 | 4441 | 4461 | 4430 | 4441 | 0 | -10.44(-0.23%) |
Feb 24, 2015 | 4442 | 4456 | 4429 | 4451 | 0 | +1.54(+0.03%) |
Feb 23, 2015 | 4441 | 4449 | 4431 | 4449 | 0 | +6.44(+0.14%) |
Feb 20, 2015 | 4407 | 4445 | 4398 | 4443 | 0 | +31.19(+0.71%) |
Feb 19, 2015 | 4389 | 4416 | 4388 | 4412 | 0 | +20.95(+0.48%) |
Feb 18, 2015 | 4379 | 4393 | 4374 | 4391 | 0 | +5.57(+0.13%) |
Feb 17, 2015 | 4379 | 4387 | 4371 | 4385 | 0 | +1.31(+0.03%) |
Feb 13, 2015 | 4384 | 4384 | 4384 | 4384 | 0 | +36.06(+0.83%) |
Feb 12, 2015 | 4321 | 4348 | 4318 | 4348 | 0 | +50.69(+1.18%) |
Feb 11, 2015 | 4285 | 4305 | 4278 | 4297 | 0 | +16.13(+0.38%) |
Feb 10, 2015 | 4240 | 4286 | 4233 | 4281 | 0 | +65.06(+1.54%) |
Feb 09, 2015 | 4210 | 4235 | 4207 | 4216 | 0 | -12.59(-0.30%) |
Feb 06, 2015 | 4260 | 4271 | 4215 | 4229 | 0 | -27.50(-0.65%) |
Feb 05, 2015 | 4230 | 4258 | 4220 | 4256 | 0 | +34.98(+0.83%) |
Feb 04, 2015 | 4202 | 4249 | 4202 | 4221 | 0 | -7.95(-0.19%) |
Feb 03, 2015 | 4202 | 4229 | 4174 | 4229 | 0 | +40.56(+0.97%) |
Feb 02, 2015 | 4162 | 4189 | 4095 | 4189 | 0 | +40.16(+0.97%) |
Jan 30, 2015 | 4179 | 4204 | 4144 | 4148 | 0 | -32.92(-0.79%) |
Jan 29, 2015 | 4135 | 4190 | 4104 | 4181 | 0 | +40.97(+0.99%) |
Jan 28, 2015 | 4234 | 4235 | 4140 | 4140 | 0 | -25.12(-0.60%) |
Jan 27, 2015 | 4201 | 4209 | 4157 | 4166 | 0 | -110.22(-2.58%) |
Jan 26, 2015 | 4271 | 4282 | 4254 | 4276 | 0 | -2.42(-0.06%) |
Jan 23, 2015 | 4269 | 4293 | 4258 | 4278 | 0 | +7.78(+0.18%) |
Jan 22, 2015 | 4215 | 4274 | 4174 | 4270 | 0 | +78.27(+1.87%) |
Jan 21, 2015 | 4158 | 4211 | 4146 | 4192 | 0 | +20.88(+0.50%) |
Jan 20, 2015 | 4164 | 4181 | 4117 | 4171 | 0 | +29.07(+0.70%) |
Jan 16, 2015 | 4142 | 4142 | 4142 | 4142 | 0 | +52.49(+1.28%) |
Jan 15, 2015 | 4162 | 4169 | 4086 | 4090 | 0 | -56.19(-1.36%) |
Jan 14, 2015 | 4122 | 4165 | 4108 | 4146 | 0 | -20.36(-0.49%) |
Jan 13, 2015 | 4213 | 4253 | 4135 | 4166 | 0 | -3.77(-0.09%) |
Jan 12, 2015 | 4222 | 4224 | 4158 | 4170 | 0 | -43.31(-1.03%) |
Jan 09, 2015 | 4251 | 4254 | 4189 | 4213 | 0 | -27.27(-0.64%) |
Jan 08, 2015 | 4195 | 4248 | 4193 | 4241 | 0 | +80.55(+1.94%) |
Jan 07, 2015 | 4140 | 4170 | 4126 | 4160 | 0 | +49.17(+1.20%) |
Jan 06, 2015 | 4175 | 4176 | 4090 | 4111 | 0 | -50.13(-1.20%) |
Jan 05, 2015 | 4207 | 4211 | 4152 | 4161 | 0 | -69.28(-1.64%) |
Jan 02, 2015 | 4259 | 4277 | 4206 | 4230 | 0 | -6.04(-0.14%) |
Dec 31, 2014 | 4236 | 4236 | 4236 | 4236 | 0 | -46.07(-1.08%) |
Dec 30, 2014 | 4301 | 4309 | 4278 | 4282 | 0 | -30.29(-0.70%) |
Dec 29, 2014 | 4310 | 4321 | 4307 | 4313 | 0 | -1.45(-0.03%) |
Dec 26, 2014 | 4296 | 4322 | 4295 | 4314 | 0 | +30.99(+0.72%) |
Dec 24, 2014 | 4283 | 4283 | 4283 | 4283 | 0 | +3.80(+0.09%) |
Dec 23, 2014 | 4309 | 4309 | 4275 | 4279 | 0 | -14.37(-0.33%) |
Dec 22, 2014 | 4272 | 4295 | 4271 | 4294 | 0 | +11.89(+0.28%) |
Dec 19, 2014 | 4273 | 4300 | 4258 | 4282 | 0 | +14.01(+0.33%) |
Dec 18, 2014 | 4230 | 4268 | 4213 | 4268 | 0 | +102.67(+2.47%) |
Dec 17, 2014 | 4096 | 4176 | 4089 | 4165 | 0 | +75.50(+1.85%) |
Dec 16, 2014 | 4122 | 4190 | 4089 | 4090 | 0 | -67.82(-1.63%) |
Dec 15, 2014 | 4224 | 4236 | 4145 | 4157 | 0 | -41.86(-1.00%) |
Dec 12, 2014 | 4208 | 4254 | 4199 | 4199 | 0 | -47.20(-1.11%) |
Dec 11, 2014 | 4242 | 4297 | 4238 | 4246 | 0 | +21.61(+0.51%) |
Dec 10, 2014 | 4284 | 4297 | 4219 | 4225 | 0 | -69.80(-1.63%) |
Dec 09, 2014 | 4228 | 4298 | 4217 | 4295 | 0 | +16.33(+0.38%) |
Dec 08, 2014 | 4301 | 4320 | 4259 | 4278 | 0 | -33.23(-0.77%) |
Dec 05, 2014 | 4318 | 4324 | 4302 | 4312 | 0 | -0.36(-0.01%) |
Dec 04, 2014 | 4309 | 4328 | 4294 | 4312 | 0 | -1.00(-0.02%) |
Dec 03, 2014 | 4312 | 4319 | 4287 | 4313 | 0 | +6.97(+0.16%) |
Dec 02, 2014 | 4291 | 4313 | 4284 | 4306 | 0 | +18.15(+0.42%) |
Dec 01, 2014 | 4324 | 4333 | 4275 | 4288 | 0 | -49.97(-1.15%) |
Nov 28, 2014 | 4331 | 4347 | 4326 | 4338 | 0 | +19.79(+0.46%) |
Nov 26, 2014 | 4318 | 4318 | 4318 | 4318 | 0 | +29.76(+0.69%) |
Nov 25, 2014 | 4291 | 4302 | 4280 | 4288 | 0 | +3.91(+0.09%) |
Nov 24, 2014 | 4262 | 4285 | 4258 | 4284 | 0 | +33.00(+0.78%) |
Nov 21, 2014 | 4284 | 4285 | 4237 | 4251 | 0 | +9.23(+0.22%) |
Nov 20, 2014 | 4205 | 4245 | 4202 | 4242 | 0 | +19.43(+0.46%) |
Nov 19, 2014 | 4234 | 4236 | 4204 | 4223 | 0 | -19.53(-0.46%) |
Nov 18, 2014 | 4215 | 4248 | 4214 | 4242 | 0 | +28.40(+0.67%) |
Nov 17, 2014 | 4215 | 4225 | 4194 | 4214 | 0 | -11.20(-0.27%) |
Nov 14, 2014 | 4215 | 4225 | 4199 | 4225 | 0 | +11.51(+0.27%) |
Nov 13, 2014 | 4203 | 4229 | 4194 | 4213 | 0 | +26.32(+0.63%) |
Nov 11, 2014 | 4174 | 4187 | 4165 | 4187 | 0 | +11.21(+0.27%) |
Nov 10, 2014 | 4163 | 4180 | 4151 | 4176 | 0 | +15.45(+0.37%) |
Nov 07, 2014 | 4170 | 4171 | 4139 | 4160 | 0 | -3.58(-0.09%) |
Nov 06, 2014 | 4147 | 4166 | 4134 | 4164 | 0 | +10.81(+0.26%) |
Nov 05, 2014 | 4179 | 4180 | 4140 | 4153 | 0 | -2.96(-0.07%) |
Nov 04, 2014 | 4155 | 4165 | 4127 | 4156 | 0 | -13.05(-0.31%) |
Nov 03, 2014 | 4161 | 4179 | 4157 | 4169 | 0 | +11.07(+0.27%) |
Oct 31, 2014 | 4168 | 4171 | 4143 | 4158 | 0 | +57.57(+1.40%) |
Oct 30, 2014 | 4074 | 4109 | 4064 | 4101 | 0 | -5.99(-0.15%) |
Oct 28, 2014 | 4063 | 4107 | 4062 | 4107 | 0 | +60.61(+1.50%) |
Oct 27, 2014 | 4032 | 4052 | 4019 | 4046 | 0 | +4.00(+0.10%) |
Oct 24, 2014 | 4020 | 4045 | 4003 | 4042 | 0 | +29.75(+0.74%) |
Oct 23, 2014 | 3990 | 4032 | 3984 | 4012 | 0 | +62.68(+1.59%) |
Oct 22, 2014 | 3980 | 3988 | 3948 | 3950 | 0 | -21.80(-0.55%) |
Oct 21, 2014 | 3917 | 3971 | 3909 | 3971 | 0 | +101.31(+2.62%) |
Oct 20, 2014 | 3814 | 3872 | 3805 | 3870 | 0 | +54.61(+1.43%) |
Oct 17, 2014 | 3816 | 3849 | 3791 | 3815 | 0 | +50.19(+1.33%) |
Oct 16, 2014 | 3707 | 3795 | 3705 | 3765 | 0 | -20.69(-0.55%) |
Oct 15, 2014 | 3739 | 3801 | 3700 | 3786 | 0 | -24.48(-0.64%) |
Oct 14, 2014 | 3837 | 3860 | 3801 | 3810 | 0 | +2.45(+0.06%) |
Oct 13, 2014 | 3867 | 3894 | 3808 | 3808 | 0 | -62.85(-1.62%) |
Oct 10, 2014 | 3946 | 3969 | 3871 | 3871 | 0 | -98.47(-2.48%) |
Oct 09, 2014 | 4032 | 4041 | 3965 | 3969 | 0 | -71.80(-1.78%) |
Oct 08, 2014 | 3961 | 4049 | 3938 | 4041 | 0 | +82.53(+2.08%) |
Oct 07, 2014 | 3999 | 4008 | 3958 | 3959 | 0 | -57.68(-1.44%) |
Oct 06, 2014 | 4041 | 4047 | 4004 | 4016 | 0 | -11.04(-0.27%) |
Oct 03, 2014 | 4005 | 4041 | 3996 | 4027 | 0 | +41.44(+1.04%) |
Oct 02, 2014 | 3985 | 3997 | 3935 | 3986 | 0 | +1.13(+0.03%) |
Oct 01, 2014 | 4043 | 4043 | 3973 | 3985 | 0 | -64.70(-1.60%) |
Sep 30, 2014 | 4055 | 4070 | 4032 | 4049 | 0 | +2.26(+0.06%) |
Sep 29, 2014 | 4010 | 4056 | 4009 | 4047 | 0 | -6.54(-0.16%) |
Sep 26, 2014 | 4017 | 4057 | 4015 | 4054 | 0 | +45.90(+1.15%) |
Sep 25, 2014 | 4079 | 4087 | 4008 | 4008 | 0 | -86.49(-2.11%) |
Sep 24, 2014 | 4055 | 4096 | 4042 | 4094 | 0 | +42.74(+1.05%) |
Sep 23, 2014 | 4046 | 4069 | 4043 | 4052 | 0 | -9.66(-0.24%) |
Sep 22, 2014 | 4092 | 4092 | 4045 | 4061 | 0 | -38.86(-0.95%) |
Sep 19, 2014 | 4113 | 4119 | 4084 | 4100 | 0 | -2.99(-0.07%) |
Sep 18, 2014 | 4085 | 4103 | 4081 | 4103 | 0 | +29.51(+0.72%) |
Sep 17, 2014 | 4067 | 4091 | 4049 | 4074 | 0 | +6.30(+0.15%) |
Sep 16, 2014 | 4013 | 4073 | 4010 | 4067 | 0 | +37.38(+0.93%) |
Sep 15, 2014 | 4070 | 4071 | 4018 | 4030 | 0 | -39.34(-0.97%) |
Sep 12, 2014 | 4087 | 4090 | 4058 | 4069 | 0 | -23.42(-0.57%) |
Sep 11, 2014 | 4078 | 4093 | 4061 | 4093 | 0 | -2.32(-0.06%) |
Sep 10, 2014 | 4064 | 4096 | 4055 | 4095 | 0 | +33.09(+0.81%) |
Sep 09, 2014 | 4094 | 4111 | 4053 | 4062 | 0 | -33.58(-0.82%) |
Sep 08, 2014 | 4087 | 4106 | 4077 | 4095 | 0 | +5.54(+0.14%) |
Sep 05, 2014 | 4067 | 4090 | 4052 | 4090 | 0 | +23.79(+0.59%) |
Sep 04, 2014 | 4079 | 4101 | 4057 | 4066 | 0 | -4.83(-0.12%) |
Sep 03, 2014 | 4104 | 4104 | 4063 | 4071 | 0 | -24.85(-0.61%) |
Sep 02, 2014 | 4093 | 4096 | 4078 | 4096 | 0 | +13.25(+0.32%) |
Aug 29, 2014 | 4081 | 4083 | 4062 | 4083 | 0 | +16.29(+0.40%) |
Aug 28, 2014 | 4059 | 4072 | 4055 | 4066 | 0 | +97.16(+2.45%) |
Aug 14, 2014 | 3953 | 3969 | 3949 | 3969 | 0 | +63.89(+1.64%) |
Aug 12, 2014 | 3904 | 3917 | 3888 | 3905 | 0 | -5.24(-0.13%) |
Aug 11, 2014 | 3900 | 3921 | 3899 | 3910 | 0 | +22.37(+0.58%) |
Aug 08, 2014 | 3864 | 3890 | 3848 | 3888 | 0 | +30.15(+0.78%) |
Aug 07, 2014 | 3890 | 3896 | 3845 | 3858 | 0 | -16.33(-0.42%) |
Aug 06, 2014 | 3851 | 3897 | 3849 | 3874 | 0 | -0.67(-0.02%) |
Aug 05, 2014 | 3891 | 3901 | 3859 | 3875 | 0 | -33.83(-0.87%) |
Aug 04, 2014 | 3891 | 3922 | 3875 | 3909 | 0 | +29.10(+0.75%) |
Aug 01, 2014 | 3886 | 3908 | 3855 | 3880 | 0 | -90.56(-2.28%) |