Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 1219 | 1222 | 1219 | 1222 | 101 | -3.61(-0.29%) |
Sep 29, 2014 | 1221 | 1225 | 1219 | 1225 | 84 | -3.08(-0.25%) |
Sep 26, 2014 | 1221 | 1230 | 1221 | 1228 | 70 | +9.60(+0.79%) |
Sep 25, 2014 | 1223 | 1226 | 1218 | 1219 | 166 | -10.81(-0.88%) |
Sep 24, 2014 | 1227 | 1236 | 1222 | 1229 | 128 | -5.99(-0.48%) |
Sep 23, 2014 | 1242 | 1244 | 1235 | 1235 | 60 | -10.20(-0.82%) |
Sep 22, 2014 | 1248 | 1248 | 1245 | 1246 | 130 | -4.50(-0.36%) |
Sep 19, 2014 | 1255 | 1256 | 1250 | 1250 | 98 | -5.10(-0.41%) |
Sep 18, 2014 | 1259 | 1259 | 1253 | 1255 | 120 | -10.80(-0.85%) |
Sep 17, 2014 | 1266 | 1266 | 1257 | 1266 | 177 | +3.60(+0.29%) |
Sep 16, 2014 | 1248 | 1264 | 1245 | 1262 | 364 | +2.19(+0.17%) |
Sep 15, 2014 | 1256 | 1260 | 1256 | 1260 | 36 | -5.71(-0.45%) |
Sep 12, 2014 | 1282 | 1282 | 1266 | 1266 | 186 | -22.77(-1.77%) |
Sep 11, 2014 | 1299 | 1299 | 1285 | 1289 | 103 | -2.27(-0.18%) |
Sep 10, 2014 | 1297 | 1297 | 1290 | 1291 | 98 | -15.72(-1.20%) |
Sep 09, 2014 | 1306 | 1307 | 1305 | 1307 | 140 | -6.09(-0.46%) |
Sep 08, 2014 | 1323 | 1323 | 1311 | 1313 | 90 | -9.53(-0.72%) |
Sep 05, 2014 | 1318 | 1322 | 1316 | 1322 | 285 | +2.90(+0.22%) |
Sep 04, 2014 | 1333 | 1333 | 1317 | 1319 | 446 | -4.50(-0.34%) |
Sep 03, 2014 | 1323 | 1324 | 1323 | 1324 | 35 | +8.64(+0.66%) |
Sep 02, 2014 | 1318 | 1315 | 1314 | 1315 | 130 | +0.66(+0.05%) |
Aug 29, 2014 | 1314 | 1315 | 1315 | 1315 | 243 | +3.24(+0.25%) |
Aug 28, 2014 | 1309 | 1313 | 1309 | 1311 | 95 | -2.04(-0.16%) |
Aug 27, 2014 | 1313 | 1313 | 1313 | 1313 | 63 | -5.16(-0.39%) |
Aug 26, 2014 | 1318 | 1319 | 1316 | 1319 | 37 | +4.77(+0.36%) |
Aug 25, 2014 | 1316 | 1317 | 1314 | 1314 | 181 | -3.57(-0.27%) |
Aug 22, 2014 | 1315 | 1319 | 1315 | 1317 | 93 | -5.07(-0.38%) |
Aug 21, 2014 | 1327 | 1327 | 1321 | 1322 | 61 | +0.93(+0.07%) |
Aug 20, 2014 | 1313 | 1321 | 1313 | 1322 | 186 | +1.80(+0.14%) |
Aug 19, 2014 | 1308 | 1323 | 1308 | 1320 | 149 | +6.88(+0.52%) |
Aug 18, 2014 | 1312 | 1314 | 1312 | 1313 | 98 | +11.42(+0.88%) |
Aug 15, 2014 | 1301 | 1312 | 1298 | 1301 | 91 | +1.50(+0.12%) |
Aug 14, 2014 | 1299 | 1307 | 1299 | 1300 | 80 | -1.50(-0.12%) |
Aug 13, 2014 | 1298 | 1305 | 1298 | 1301 | 105 | +18.60(+1.45%) |
Aug 12, 2014 | 1290 | 1291 | 1283 | 1283 | 173 | -4.20(-0.33%) |
Aug 11, 2014 | 1289 | 1293 | 1287 | 1287 | 62 | +9.00(+0.70%) |
Aug 08, 2014 | 1268 | 1277 | 1268 | 1278 | 85 | +5.70(+0.45%) |
Aug 07, 2014 | 1258 | 1278 | 1276 | 1272 | 146 | -3.39(-0.27%) |
Aug 06, 2014 | 1277 | 1281 | 1274 | 1276 | 567 | -6.81(-0.53%) |
Aug 05, 2014 | 1299 | 1299 | 1278 | 1282 | 930 | -9.30(-0.72%) |
Aug 04, 2014 | 1288 | 1292 | 1285 | 1292 | 602 | -0.60(-0.05%) |
Aug 01, 2014 | 1287 | 1298 | 1287 | 1292 | 120 | -3.00(-0.23%) |
Jul 31, 2014 | 1311 | 1311 | 1295 | 1295 | 244 | -15.36(-1.17%) |
Jul 30, 2014 | 1314 | 1314 | 1307 | 1311 | 105 | -0.54(-0.04%) |
Jul 29, 2014 | 1323 | 1324 | 1311 | 1311 | 123 | -0.90(-0.07%) |
Jul 28, 2014 | 1304 | 1312 | 1304 | 1312 | 59 | +6.90(+0.53%) |
Jul 25, 2014 | 1307 | 1309 | 1302 | 1305 | 427 | -8.10(-0.62%) |
Jul 24, 2014 | 1313 | 1315 | 1313 | 1313 | 38 | -1.81(-0.14%) |
Jul 23, 2014 | 1306 | 1317 | 1306 | 1315 | 144 | +3.96(+0.30%) |
Jul 22, 2014 | 1310 | 1313 | 1309 | 1311 | 364 | +7.75(+0.59%) |
Jul 21, 2014 | 1302 | 1315 | 1301 | 1304 | 868 | -5.48(-0.42%) |
Jul 18, 2014 | 1305 | 1310 | 1305 | 1309 | 740 | +11.48(+0.88%) |
Jul 17, 2014 | 1302 | 1302 | 1297 | 1298 | 142 | -5.91(-0.45%) |
Jul 16, 2014 | 1302 | 1305 | 1298 | 1303 | 3,569 | +6.51(+0.50%) |
Jul 15, 2014 | 1298 | 1298 | 1293 | 1297 | 497 | +0.88(+0.07%) |
Jul 14, 2014 | 1287 | 1296 | 1287 | 1296 | 33 | +5.42(+0.42%) |
Jul 11, 2014 | 1290 | 1293 | 1290 | 1291 | 108 | +0.30(+0.02%) |
Jul 10, 2014 | 1288 | 1291 | 1286 | 1290 | 210 | +0.90(+0.07%) |
Jul 09, 2014 | 1283 | 1293 | 1283 | 1289 | 71 | +4.14(+0.32%) |
Jul 08, 2014 | 1286 | 1289 | 1283 | 1285 | 159 | -1.44(-0.11%) |
Jul 07, 2014 | 1284 | 1288 | 1284 | 1287 | 134 | -2.40(-0.19%) |
Jul 03, 2014 | 1295 | 1289 | 1289 | 1289 | 126 | -3.90(-0.30%) |
Jul 02, 2014 | 1290 | 1293 | 1287 | 1293 | 86 | -2.10(-0.16%) |