Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 1835 | 1879 | 1826 | 1866 | 1,430 | +28.35(+1.54%) |
Sep 29, 2014 | 1870 | 1897 | 1837 | 1838 | 803 | +4.18(+0.23%) |
Sep 26, 2014 | 1928 | 1928 | 1829 | 1834 | 1,242 | -76.67(-4.01%) |
Sep 25, 2014 | 1883 | 1930 | 1879 | 1910 | 929 | +26.95(+1.43%) |
Sep 24, 2014 | 1875 | 1891 | 1824 | 1883 | 976 | +11.15(+0.60%) |
Sep 23, 2014 | 1847 | 1873 | 1811 | 1872 | 1,309 | +43.68(+2.39%) |
Sep 22, 2014 | 1785 | 1829 | 1785 | 1829 | 910 | +39.51(+2.21%) |
Sep 19, 2014 | 1794 | 1804 | 1766 | 1789 | 946 | -6.98(-0.39%) |
Sep 18, 2014 | 1744 | 1800 | 1739 | 1796 | 2,237 | +45.54(+2.60%) |
Sep 17, 2014 | 1726 | 1751 | 1706 | 1751 | 1,392 | +0.47(+0.03%) |
Sep 16, 2014 | 1803 | 1803 | 1736 | 1750 | 1,840 | -52.98(-2.94%) |
Sep 15, 2014 | 1778 | 1822 | 1754 | 1803 | 2,968 | +25.10(+1.41%) |
Sep 12, 2014 | 1650 | 1804 | 1650 | 1778 | 2,182 | +151.02(+9.28%) |
Sep 11, 2014 | 1642 | 1648 | 1620 | 1627 | 954 | -3.25(-0.20%) |
Sep 10, 2014 | 1584 | 1634 | 1580 | 1630 | 2,569 | +72.96(+4.69%) |
Sep 09, 2014 | 1544 | 1566 | 1544 | 1557 | 1,030 | +25.55(+1.67%) |
Sep 08, 2014 | 1527 | 1542 | 1517 | 1532 | 665 | +6.05(+0.40%) |
Sep 05, 2014 | 1576 | 1576 | 1525 | 1526 | 1,664 | -50.66(-3.21%) |
Sep 04, 2014 | 1573 | 1589 | 1546 | 1576 | 654 | +14.41(+0.92%) |
Sep 03, 2014 | 1564 | 1573 | 1555 | 1562 | 262 | -9.29(-0.59%) |
Sep 02, 2014 | 1578 | 1582 | 1564 | 1571 | 776 | -2.79(-0.18%) |
Aug 29, 2014 | 1596 | 1574 | 1574 | 1574 | 869 | -25.56(-1.60%) |
Aug 28, 2014 | 1599 | 1614 | 1589 | 1599 | 729 | +3.72(+0.23%) |
Aug 27, 2014 | 1595 | 1610 | 1584 | 1596 | 441 | -6.51(-0.41%) |
Aug 26, 2014 | 1603 | 1610 | 1589 | 1602 | 437 | -8.83(-0.55%) |
Aug 25, 2014 | 1583 | 1625 | 1583 | 1611 | 637 | +12.55(+0.79%) |
Aug 22, 2014 | 1547 | 1609 | 1547 | 1599 | 2,192 | +36.71(+2.35%) |
Aug 21, 2014 | 1550 | 1566 | 1536 | 1562 | 1,401 | +5.58(+0.36%) |
Aug 20, 2014 | 1571 | 1601 | 1550 | 1556 | 991 | -19.99(-1.27%) |
Aug 19, 2014 | 1586 | 1591 | 1567 | 1576 | 1,780 | -12.54(-0.79%) |
Aug 18, 2014 | 1628 | 1628 | 1592 | 1589 | 1,200 | -49.26(-3.01%) |
Aug 15, 2014 | 1619 | 1652 | 1607 | 1638 | 512 | +6.35(+0.39%) |
Aug 14, 2014 | 1645 | 1645 | 1615 | 1632 | 445 | +1.08(+0.07%) |
Aug 13, 2014 | 1683 | 1684 | 1628 | 1631 | 2,025 | -69.24(-4.07%) |
Aug 12, 2014 | 1694 | 1711 | 1679 | 1700 | 447 | +6.98(+0.41%) |
Aug 11, 2014 | 1727 | 1727 | 1679 | 1693 | 593 | -31.60(-1.83%) |
Aug 08, 2014 | 1749 | 1768 | 1729 | 1724 | 668 | -33.93(-1.93%) |
Aug 07, 2014 | 1746 | 1767 | 1731 | 1758 | 723 | +0.47(+0.03%) |
Aug 06, 2014 | 1782 | 1794 | 1737 | 1758 | 972 | +0.00(+0.00%) |
Aug 05, 2014 | 1730 | 1768 | 1711 | 1758 | 819 | +51.58(+3.02%) |
Aug 04, 2014 | 1746 | 1764 | 1695 | 1706 | 794 | -35.32(-2.03%) |
Aug 01, 2014 | 1726 | 1742 | 1696 | 1742 | 4,173 | +13.94(+0.81%) |
Jul 31, 2014 | 1685 | 1728 | 1626 | 1728 | 2,354 | +68.31(+4.12%) |
Jul 30, 2014 | 1648 | 1675 | 1631 | 1659 | 574 | +5.58(+0.34%) |
Jul 29, 2014 | 1616 | 1654 | 1616 | 1654 | 800 | +24.63(+1.51%) |
Jul 28, 2014 | 1658 | 1658 | 1612 | 1629 | 596 | -28.81(-1.74%) |
Jul 25, 2014 | 1632 | 1661 | 1625 | 1658 | 1,236 | +34.38(+2.12%) |
Jul 24, 2014 | 1610 | 1636 | 1608 | 1624 | 509 | +1.40(+0.09%) |
Jul 23, 2014 | 1613 | 1635 | 1613 | 1622 | 696 | -6.04(-0.37%) |
Jul 22, 2014 | 1639 | 1639 | 1615 | 1628 | 1,073 | -17.66(-1.07%) |
Jul 21, 2014 | 1653 | 1660 | 1639 | 1646 | 1,001 | +7.43(+0.45%) |
Jul 18, 2014 | 1672 | 1672 | 1628 | 1639 | 1,597 | -39.96(-2.38%) |
Jul 17, 2014 | 1668 | 1684 | 1654 | 1678 | 2,871 | +24.16(+1.46%) |
Jul 16, 2014 | 1661 | 1681 | 1650 | 1654 | 624 | -13.01(-0.78%) |
Jul 15, 2014 | 1674 | 1691 | 1662 | 1667 | 405 | -6.50(-0.39%) |
Jul 14, 2014 | 1677 | 1704 | 1670 | 1674 | 507 | -25.10(-1.48%) |
Jul 11, 2014 | 1702 | 1718 | 1696 | 1699 | 209 | -12.08(-0.71%) |
Jul 10, 2014 | 1754 | 1754 | 1691 | 1711 | 497 | -13.01(-0.75%) |
Jul 09, 2014 | 1710 | 1754 | 1710 | 1724 | 240 | -3.72(-0.22%) |
Jul 08, 2014 | 1759 | 1759 | 1714 | 1728 | 683 | -17.19(-0.99%) |
Jul 07, 2014 | 1760 | 1761 | 1737 | 1745 | 580 | -17.19(-0.98%) |
Jul 03, 2014 | 1746 | 1762 | 1762 | 1762 | 873 | +30.20(+1.74%) |
Jul 02, 2014 | 1717 | 1758 | 1717 | 1732 | 639 | +7.90(+0.46%) |