Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2014 | 2630 | 2683 | 2622 | 2683 | 465,900 | +52.87(+2.01%) |
Nov 28, 2014 | 2615 | 2631 | 2599 | 2630 | 364,100 | +25.16(+0.97%) |
Nov 27, 2014 | 2573 | 2605 | 2570 | 2605 | 337,100 | +37.29(+1.45%) |
Nov 26, 2014 | 2532 | 2568 | 2527 | 2568 | 314,300 | +33.71(+1.33%) |
Nov 25, 2014 | 2506 | 2547 | 2496 | 2534 | 363,500 | +46.78(+1.88%) |
Nov 22, 2014 | 2453 | 2488 | 2447 | 2487 | 212,200 | +34.49(+1.41%) |
Nov 21, 2014 | 2443 | 2458 | 2437 | 2453 | 165,500 | +1.45(+0.06%) |
Nov 20, 2014 | 2452 | 2461 | 2443 | 2451 | 186,200 | -6.36(-0.26%) |
Nov 19, 2014 | 2474 | 2477 | 2450 | 2458 | 201,100 | -17.59(-0.71%) |
Nov 18, 2014 | 2507 | 2509 | 2472 | 2475 | 215,700 | -4.07(-0.16%) |
Nov 15, 2014 | 2478 | 2481 | 2457 | 2479 | 220,600 | -7.48(-0.30%) |
Nov 14, 2014 | 2495 | 2508 | 2471 | 2487 | 295,000 | -7.61(-0.31%) |
Nov 13, 2014 | 2455 | 2495 | 2445 | 2494 | 252,900 | +23.69(+0.96%) |
Nov 12, 2014 | 2484 | 2509 | 2446 | 2471 | 411,900 | -2.59(-0.10%) |
Nov 11, 2014 | 2437 | 2474 | 2428 | 2473 | 300,600 | +54.03(+2.23%) |
Nov 08, 2014 | 2428 | 2454 | 2407 | 2419 | 291,200 | -6.66(-0.27%) |
Nov 07, 2014 | 2420 | 2427 | 2402 | 2426 | 222,000 | +5.41(+0.22%) |
Nov 06, 2014 | 2432 | 2434 | 2416 | 2420 | 263,600 | -10.34(-0.43%) |
Nov 05, 2014 | 2428 | 2435 | 2417 | 2431 | 309,000 | -0.23(-0.01%) |
Nov 04, 2014 | 2425 | 2437 | 2418 | 2431 | 298,800 | +10.79(+0.45%) |
Oct 31, 2014 | 2393 | 2424 | 2384 | 2420 | 325,800 | +29.10(+1.22%) |
Oct 30, 2014 | 2372 | 2397 | 2366 | 2391 | 294,600 | +18.05(+0.76%) |
Oct 29, 2014 | 2344 | 2382 | 2340 | 2373 | 265,600 | +35.16(+1.50%) |
Oct 28, 2014 | 2294 | 2338 | 2294 | 2338 | 178,600 | +47.43(+2.07%) |
Oct 27, 2014 | 2294 | 2294 | 2280 | 2290 | 130,300 | -11.84(-0.51%) |
Oct 24, 2014 | 2303 | 2315 | 2297 | 2302 | 132,200 | -0.14(-0.01%) |
Oct 23, 2014 | 2322 | 2330 | 2297 | 2302 | 162,600 | -24.13(-1.04%) |
Oct 22, 2014 | 2339 | 2352 | 2325 | 2327 | 152,700 | -13.11(-0.56%) |
Oct 21, 2014 | 2355 | 2362 | 2338 | 2340 | 168,800 | -17.07(-0.72%) |
Oct 20, 2014 | 2346 | 2358 | 2340 | 2357 | 160,000 | +15.55(+0.66%) |
Oct 17, 2014 | 2353 | 2361 | 2313 | 2341 | 212,300 | -15.32(-0.65%) |
Oct 16, 2014 | 2361 | 2390 | 2353 | 2356 | 248,200 | -17.17(-0.72%) |
Oct 15, 2014 | 2358 | 2375 | 2344 | 2374 | 202,800 | +14.19(+0.60%) |
Oct 14, 2014 | 2363 | 2381 | 2349 | 2359 | 196,800 | -6.53(-0.28%) |
Oct 13, 2014 | 2366 | 2367 | 2341 | 2366 | 200,900 | -8.53(-0.36%) |
Oct 10, 2014 | 2381 | 2386 | 2365 | 2375 | 224,700 | -14.83(-0.62%) |
Oct 09, 2014 | 2384 | 2391 | 2367 | 2389 | 235,900 | +6.58(+0.28%) |
Oct 08, 2014 | 2369 | 2383 | 2354 | 2383 | 204,400 | +18.92(+0.80%) |
Sep 30, 2014 | 2361 | 2365 | 2354 | 2364 | 193,900 | +6.16(+0.26%) |
Sep 29, 2014 | 2354 | 2363 | 2347 | 2358 | 200,100 | +9.99(+0.43%) |
Sep 26, 2014 | 2339 | 2350 | 2330 | 2348 | 174,700 | +2.62(+0.11%) |
Sep 25, 2014 | 2353 | 2365 | 2337 | 2345 | 225,700 | +1.53(+0.07%) |
Sep 24, 2014 | 2302 | 2346 | 2298 | 2344 | 222,500 | +33.85(+1.47%) |
Sep 23, 2014 | 2289 | 2312 | 2289 | 2310 | 156,900 | +19.85(+0.87%) |
Sep 22, 2014 | 2324 | 2324 | 2284 | 2290 | 175,800 | -39.58(-1.70%) |
Sep 19, 2014 | 2313 | 2332 | 2306 | 2329 | 174,600 | +13.52(+0.58%) |
Sep 18, 2014 | 2304 | 2320 | 2298 | 2316 | 189,100 | +8.04(+0.35%) |
Sep 17, 2014 | 2299 | 2309 | 2283 | 2308 | 210,800 | +11.34(+0.49%) |
Sep 16, 2014 | 2341 | 2348 | 2294 | 2297 | 302,700 | -42.59(-1.82%) |
Sep 15, 2014 | 2330 | 2340 | 2322 | 2339 | 215,100 | +7.19(+0.31%) |
Sep 12, 2014 | 2308 | 2332 | 2303 | 2332 | 193,500 | +20.27(+0.88%) |
Sep 11, 2014 | 2316 | 2344 | 2305 | 2312 | 222,200 | -6.62(-0.29%) |
Sep 10, 2014 | 2318 | 2322 | 2306 | 2318 | 189,800 | -8.23(-0.35%) |
Sep 09, 2014 | 2328 | 2332 | 2316 | 2327 | 197,000 | +0.10(+0.00%) |
Sep 05, 2014 | 2311 | 2328 | 2307 | 2326 | 213,200 | +19.57(+0.85%) |
Sep 04, 2014 | 2290 | 2308 | 2283 | 2307 | 199,500 | +18.23(+0.80%) |
Sep 03, 2014 | 2268 | 2291 | 2268 | 2289 | 212,500 | +22.58(+1.00%) |
Sep 02, 2014 | 2240 | 2268 | 2234 | 2266 | 192,100 | +30.54(+1.37%) |