Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 1347 | 1349 | 1347 | 1348 | 128 | -14.07(-1.03%) |
Apr 29, 2015 | 1368 | 1370 | 1357 | 1362 | 166 | -14.70(-1.07%) |
Apr 28, 2015 | 1383 | 1383 | 1373 | 1377 | 173 | -6.60(-0.48%) |
Apr 27, 2015 | 1383 | 1385 | 1378 | 1383 | 99 | +1.27(+0.09%) |
Apr 24, 2015 | 1376 | 1382 | 1371 | 1382 | 155 | +10.13(+0.74%) |
Apr 23, 2015 | 1368 | 1377 | 1368 | 1372 | 643 | -1.20(-0.09%) |
Apr 22, 2015 | 1372 | 1375 | 1369 | 1373 | 122 | +5.94(+0.43%) |
Apr 21, 2015 | 1371 | 1372 | 1364 | 1367 | 121 | +6.71(+0.49%) |
Apr 20, 2015 | 1366 | 1369 | 1360 | 1360 | 174 | -4.55(-0.33%) |
Apr 17, 2015 | 1364 | 1368 | 1356 | 1365 | 435 | -8.04(-0.59%) |
Apr 16, 2015 | 1367 | 1378 | 1361 | 1373 | 174 | +5.73(+0.42%) |
Apr 15, 2015 | 1375 | 1375 | 1367 | 1367 | 371 | -4.49(-0.33%) |
Apr 14, 2015 | 1366 | 1373 | 1366 | 1372 | 92 | +10.10(+0.74%) |
Apr 13, 2015 | 1376 | 1376 | 1362 | 1362 | 297 | -16.20(-1.18%) |
Apr 10, 2015 | 1377 | 1383 | 1375 | 1378 | 220 | +2.70(+0.20%) |
Apr 09, 2015 | 1392 | 1392 | 1375 | 1375 | 450 | -10.25(-0.74%) |
Apr 08, 2015 | 1385 | 1390 | 1380 | 1385 | 303 | +5.09(+0.37%) |
Apr 07, 2015 | 1397 | 1397 | 1377 | 1380 | 531 | -10.30(-0.74%) |
Apr 06, 2015 | 1389 | 1396 | 1389 | 1391 | 554 | +13.66(+0.99%) |
Apr 02, 2015 | 1370 | 1377 | 1377 | 1377 | 146 | +13.20(+0.97%) |
Apr 01, 2015 | 1358 | 1364 | 1356 | 1364 | 1,531 | +3.60(+0.26%) |
Mar 31, 2015 | 1367 | 1367 | 1358 | 1360 | 120 | -19.12(-1.39%) |
Mar 30, 2015 | 1375 | 1380 | 1371 | 1379 | 222 | +12.26(+0.90%) |
Mar 27, 2015 | 1367 | 1371 | 1365 | 1367 | 97 | +3.62(+0.27%) |
Mar 26, 2015 | 1368 | 1368 | 1359 | 1363 | 47 | -10.56(-0.77%) |
Mar 25, 2015 | 1395 | 1400 | 1369 | 1374 | 1,452 | -30.00(-2.14%) |
Mar 24, 2015 | 1409 | 1409 | 1400 | 1404 | 364 | -2.10(-0.15%) |
Mar 23, 2015 | 1398 | 1406 | 1398 | 1406 | 235 | +10.32(+0.74%) |
Mar 20, 2015 | 1380 | 1396 | 1380 | 1396 | 83 | +21.78(+1.59%) |
Mar 19, 2015 | 1375 | 1376 | 1372 | 1374 | 125 | +2.40(+0.17%) |
Mar 18, 2015 | 1341 | 1372 | 1341 | 1372 | 431 | +28.57(+2.13%) |
Mar 17, 2015 | 1352 | 1352 | 1342 | 1343 | 1,401 | -7.15(-0.53%) |
Mar 16, 2015 | 1353 | 1353 | 1350 | 1350 | 28 | +13.59(+1.02%) |
Mar 13, 2015 | 1336 | 1338 | 1331 | 1337 | 417 | +0.66(+0.05%) |
Mar 12, 2015 | 1335 | 1338 | 1330 | 1336 | 202 | +18.33(+1.39%) |
Mar 11, 2015 | 1325 | 1325 | 1315 | 1318 | 91 | -0.30(-0.02%) |
Mar 10, 2015 | 1320 | 1322 | 1313 | 1318 | 620 | -8.53(-0.64%) |
Mar 09, 2015 | 1328 | 1328 | 1324 | 1326 | 116 | -5.57(-0.42%) |
Mar 06, 2015 | 1360 | 1360 | 1330 | 1332 | 592 | -32.70(-2.40%) |
Mar 05, 2015 | 1369 | 1369 | 1362 | 1365 | 123 | +5.18(+0.38%) |
Mar 04, 2015 | 1365 | 1373 | 1358 | 1360 | 131 | -13.10(-0.95%) |
Mar 03, 2015 | 1376 | 1376 | 1369 | 1373 | 99 | -3.18(-0.23%) |
Mar 02, 2015 | 1376 | 1380 | 1376 | 1376 | 47 | +5.66(+0.41%) |
Feb 27, 2015 | 1357 | 1371 | 1357 | 1370 | 83 | +1.48(+0.11%) |
Feb 26, 2015 | 1375 | 1375 | 1367 | 1369 | 203 | -7.14(-0.52%) |
Feb 25, 2015 | 1381 | 1381 | 1374 | 1376 | 106 | +1.84(+0.13%) |
Feb 24, 2015 | 1388 | 1388 | 1372 | 1374 | 147 | -16.84(-1.21%) |
Feb 23, 2015 | 1385 | 1391 | 1383 | 1391 | 85 | +4.21(+0.30%) |
Feb 20, 2015 | 1376 | 1387 | 1376 | 1387 | 197 | +9.89(+0.72%) |
Feb 19, 2015 | 1374 | 1378 | 1372 | 1377 | 495 | -14.59(-1.05%) |
Feb 18, 2015 | 1378 | 1394 | 1378 | 1391 | 87 | +9.79(+0.71%) |
Feb 17, 2015 | 1382 | 1389 | 1380 | 1382 | 165 | -6.00(-0.43%) |
Feb 13, 2015 | 1387 | 1388 | 1388 | 1388 | 326 | +0.94(+0.07%) |
Feb 12, 2015 | 1375 | 1388 | 1374 | 1387 | 234 | +14.06(+1.02%) |
Feb 11, 2015 | 1375 | 1375 | 1365 | 1372 | 184 | -4.50(-0.33%) |
Feb 10, 2015 | 1372 | 1378 | 1367 | 1377 | 275 | +8.40(+0.61%) |
Feb 09, 2015 | 1371 | 1373 | 1366 | 1369 | 249 | -7.99(-0.58%) |
Feb 06, 2015 | 1394 | 1394 | 1377 | 1377 | 93 | -28.61(-2.04%) |
Feb 05, 2015 | 1394 | 1406 | 1394 | 1405 | 153 | +18.00(+1.30%) |
Feb 04, 2015 | 1388 | 1394 | 1386 | 1387 | 194 | -6.19(-0.44%) |
Feb 03, 2015 | 1390 | 1393 | 1378 | 1393 | 223 | +8.59(+0.62%) |