Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 1021 | 1024 | 1011 | 1015 | 0 | -6.67(-0.65%) |
May 28, 2015 | 1020 | 1025 | 1013 | 1022 | 0 | +0.36(+0.04%) |
May 27, 2015 | 1017 | 1025 | 1014 | 1021 | 0 | +4.51(+0.44%) |
May 26, 2015 | 1023 | 1025 | 1011 | 1017 | 0 | -12.65(-1.23%) |
May 22, 2015 | 1029 | 1029 | 1029 | 1029 | 0 | -4.29(-0.42%) |
May 21, 2015 | 1031 | 1039 | 1026 | 1034 | 0 | +3.49(+0.34%) |
May 20, 2015 | 1026 | 1035 | 1021 | 1030 | 0 | +3.81(+0.37%) |
May 19, 2015 | 1024 | 1031 | 1020 | 1026 | 0 | -2.89(-0.28%) |
May 18, 2015 | 1026 | 1033 | 1023 | 1029 | 0 | +0.02(+0.00%) |
May 15, 2015 | 1026 | 1033 | 1021 | 1029 | 0 | +1.47(+0.14%) |
May 14, 2015 | 1026 | 1032 | 1020 | 1028 | 0 | +9.00(+0.88%) |
May 13, 2015 | 1021 | 1029 | 1012 | 1019 | 0 | +1.29(+0.13%) |
May 12, 2015 | 1013 | 1022 | 1008 | 1017 | 0 | +1.73(+0.17%) |
May 11, 2015 | 1022 | 1028 | 1010 | 1016 | 0 | -11.75(-1.14%) |
May 08, 2015 | 1024 | 1036 | 1019 | 1027 | 0 | +10.05(+0.99%) |
May 07, 2015 | 1014 | 1023 | 1008 | 1017 | 0 | +1.77(+0.17%) |
May 06, 2015 | 1022 | 1028 | 1007 | 1016 | 0 | -2.71(-0.27%) |
May 05, 2015 | 1030 | 1036 | 1015 | 1018 | 0 | -16.19(-1.56%) |
May 04, 2015 | 1034 | 1044 | 1029 | 1035 | 0 | +1.71(+0.17%) |
May 01, 2015 | 1029 | 1036 | 1022 | 1033 | 0 | +6.03(+0.59%) |
Apr 30, 2015 | 1030 | 1037 | 1019 | 1027 | 0 | -7.47(-0.72%) |
Apr 29, 2015 | 1032 | 1041 | 1023 | 1034 | 0 | -2.67(-0.26%) |
Apr 28, 2015 | 1031 | 1040 | 1023 | 1037 | 0 | +7.30(+0.71%) |
Apr 27, 2015 | 1035 | 1040 | 1026 | 1030 | 0 | +1.15(+0.11%) |
Apr 24, 2015 | 1025 | 1035 | 1019 | 1029 | 0 | +4.25(+0.41%) |
Apr 23, 2015 | 1018 | 1031 | 1015 | 1024 | 0 | +1.92(+0.19%) |
Apr 22, 2015 | 1020 | 1027 | 1014 | 1022 | 0 | +4.02(+0.39%) |
Apr 21, 2015 | 1029 | 1033 | 1015 | 1018 | 0 | -7.35(-0.72%) |
Apr 20, 2015 | 1026 | 1037 | 1020 | 1026 | 0 | +3.06(+0.30%) |
Apr 17, 2015 | 1025 | 1033 | 1014 | 1023 | 0 | -5.64(-0.55%) |
Apr 16, 2015 | 1030 | 1036 | 1021 | 1028 | 0 | -4.30(-0.42%) |
Apr 15, 2015 | 1033 | 1043 | 1026 | 1033 | 0 | +1.68(+0.16%) |
Apr 14, 2015 | 1027 | 1035 | 1022 | 1031 | 0 | +4.59(+0.45%) |
Apr 13, 2015 | 1033 | 1039 | 1021 | 1026 | 0 | -13.39(-1.29%) |
Apr 10, 2015 | 1021 | 1044 | 1016 | 1040 | 0 | +37.60(+3.75%) |
Apr 09, 2015 | 995.01 | 1007 | 986.92 | 1002 | 0 | +5.86(+0.59%) |
Apr 08, 2015 | 1000 | 1003 | 990.61 | 996.22 | 0 | -3.84(-0.38%) |
Apr 07, 2015 | 1006 | 1011 | 997.51 | 1000 | 0 | -7.25(-0.72%) |
Apr 06, 2015 | 997.31 | 1015 | 993.87 | 1007 | 0 | +9.75(+0.98%) |
Apr 02, 2015 | 997.56 | 997.56 | 997.56 | 997.56 | 0 | +7.07(+0.71%) |
Apr 01, 2015 | 989.13 | 995.76 | 980.34 | 990.49 | 0 | +0.29(+0.03%) |
Mar 31, 2015 | 992.62 | 997.48 | 985.38 | 990.20 | 0 | -7.21(-0.72%) |
Mar 30, 2015 | 991.92 | 1002 | 989.37 | 997.40 | 0 | +9.22(+0.93%) |
Mar 27, 2015 | 987.69 | 992.99 | 980.74 | 988.18 | 0 | +1.37(+0.14%) |
Mar 26, 2015 | 988.54 | 996.20 | 979.41 | 986.81 | 0 | -6.43(-0.65%) |
Mar 25, 2015 | 1005 | 1009 | 991.97 | 993.24 | 0 | -10.42(-1.04%) |
Mar 24, 2015 | 1009 | 1014 | 1000 | 1004 | 0 | -4.02(-0.40%) |
Mar 23, 2015 | 1006 | 1015 | 1003 | 1008 | 0 | +4.43(+0.44%) |
Mar 20, 2015 | 999.33 | 1009 | 995.24 | 1003 | 0 | +9.94(+1.00%) |
Mar 19, 2015 | 998.14 | 1005 | 988.54 | 993.31 | 0 | -15.47(-1.53%) |
Mar 18, 2015 | 988.89 | 1015 | 985.00 | 1009 | 0 | +18.62(+1.88%) |
Mar 17, 2015 | 987.90 | 994.32 | 982.05 | 990.16 | 0 | -0.45(-0.05%) |
Mar 16, 2015 | 980.46 | 995.10 | 977.44 | 990.62 | 0 | +15.62(+1.60%) |
Mar 13, 2015 | 980.86 | 984.27 | 965.27 | 974.99 | 0 | -9.86(-1.00%) |
Mar 12, 2015 | 977.45 | 987.77 | 974.04 | 984.86 | 0 | +10.19(+1.05%) |
Mar 11, 2015 | 977.72 | 985.10 | 970.81 | 974.67 | 0 | -0.98(-0.10%) |
Mar 10, 2015 | 980.70 | 988.18 | 973.10 | 975.65 | 0 | -13.66(-1.38%) |
Mar 09, 2015 | 988.08 | 994.66 | 982.96 | 989.31 | 0 | +3.45(+0.35%) |
Mar 06, 2015 | 997.93 | 1001 | 981.91 | 985.86 | 0 | -19.44(-1.93%) |
Mar 05, 2015 | 1003 | 1010 | 998.62 | 1005 | 0 | +4.78(+0.48%) |
Mar 04, 2015 | 1000 | 1008 | 993.66 | 1001 | 0 | -6.82(-0.68%) |
Mar 03, 2015 | 1006 | 1009 | 1004 | 1007 | 0 | -2.82(-0.28%) |