Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 1002 | 1008 | 994.70 | 999.97 | 0 | -3.15(-0.31%) |
May 28, 2015 | 1003 | 1009 | 995.02 | 1003 | 0 | -1.92(-0.19%) |
May 27, 2015 | 1001 | 1009 | 995.05 | 1005 | 0 | +6.56(+0.66%) |
May 26, 2015 | 1004 | 1006 | 991.27 | 998.48 | 0 | -9.22(-0.91%) |
May 25, 2015 | 1008 | 1008 | 1008 | 1008 | 0 | +0.00(+0.00%) |
May 22, 2015 | 1011 | 1014 | 1002 | 1008 | 0 | -4.76(-0.47%) |
May 21, 2015 | 1013 | 1018 | 1006 | 1012 | 0 | +0.82(+0.08%) |
May 20, 2015 | 1011 | 1019 | 1006 | 1012 | 0 | +0.56(+0.06%) |
May 19, 2015 | 1008 | 1016 | 1002 | 1011 | 0 | -1.65(-0.16%) |
May 18, 2015 | 1007 | 1017 | 1003 | 1013 | 0 | +1.35(+0.13%) |
May 15, 2015 | 1004 | 1015 | 997.11 | 1011 | 0 | +10.15(+1.01%) |
May 14, 2015 | 994.36 | 1005 | 990.89 | 1001 | 0 | +11.16(+1.13%) |
May 13, 2015 | 1000 | 1006 | 986.21 | 990.07 | 0 | -9.37(-0.94%) |
May 12, 2015 | 996.87 | 1004 | 988.07 | 999.44 | 0 | -1.98(-0.20%) |
May 11, 2015 | 1005 | 1014 | 996.40 | 1001 | 0 | -3.61(-0.36%) |
May 08, 2015 | 1007 | 1014 | 996.28 | 1005 | 0 | +9.20(+0.92%) |
May 07, 2015 | 995.32 | 1004 | 988.34 | 995.83 | 0 | -0.08(-0.01%) |
May 06, 2015 | 1004 | 1009 | 986.31 | 995.91 | 0 | -6.17(-0.62%) |
May 05, 2015 | 1017 | 1025 | 997.65 | 1002 | 0 | -21.71(-2.12%) |
May 04, 2015 | 1018 | 1032 | 1015 | 1024 | 0 | +7.97(+0.78%) |
May 01, 2015 | 1014 | 1021 | 1005 | 1016 | 0 | +2.21(+0.22%) |
Apr 30, 2015 | 1022 | 1026 | 1004 | 1014 | 0 | -12.32(-1.20%) |
Apr 29, 2015 | 1025 | 1033 | 1015 | 1026 | 0 | -5.24(-0.51%) |
Apr 28, 2015 | 1023 | 1035 | 1017 | 1031 | 0 | +7.18(+0.70%) |
Apr 27, 2015 | 1036 | 1039 | 1018 | 1024 | 0 | -8.91(-0.86%) |
Apr 24, 2015 | 1024 | 1040 | 1020 | 1033 | 0 | +10.83(+1.06%) |
Apr 23, 2015 | 1016 | 1028 | 1012 | 1022 | 0 | +5.81(+0.57%) |
Apr 22, 2015 | 1015 | 1020 | 1006 | 1016 | 0 | +5.90(+0.58%) |
Apr 21, 2015 | 1019 | 1026 | 1006 | 1010 | 0 | -5.22(-0.51%) |
Apr 20, 2015 | 1007 | 1024 | 1005 | 1016 | 0 | +10.71(+1.07%) |
Apr 17, 2015 | 1005 | 1014 | 999.14 | 1005 | 0 | -5.56(-0.55%) |
Apr 16, 2015 | 1012 | 1017 | 999.28 | 1010 | 0 | +0.36(+0.04%) |
Apr 15, 2015 | 1008 | 1019 | 1003 | 1010 | 0 | +2.75(+0.27%) |
Apr 14, 2015 | 1003 | 1012 | 999.62 | 1007 | 0 | +8.29(+0.83%) |
Apr 13, 2015 | 1008 | 1012 | 996.51 | 999.03 | 0 | -9.68(-0.96%) |
Apr 10, 2015 | 1004 | 1013 | 999.03 | 1009 | 0 | +6.75(+0.67%) |
Apr 09, 2015 | 1004 | 1009 | 994.47 | 1002 | 0 | -2.49(-0.25%) |
Apr 08, 2015 | 1011 | 1014 | 998.27 | 1004 | 0 | -4.47(-0.44%) |
Apr 07, 2015 | 1018 | 1022 | 1006 | 1009 | 0 | -8.74(-0.86%) |
Apr 06, 2015 | 1010 | 1025 | 1007 | 1018 | 0 | +10.02(+0.99%) |
Apr 02, 2015 | 1008 | 1008 | 1008 | 1008 | 0 | +5.97(+0.60%) |
Apr 01, 2015 | 997.51 | 1006 | 987.62 | 1002 | 0 | +4.03(+0.40%) |
Mar 31, 2015 | 996.27 | 1005 | 989.75 | 997.64 | 0 | -1.99(-0.20%) |
Mar 30, 2015 | 993.32 | 1006 | 988.44 | 999.63 | 0 | +10.02(+1.01%) |
Mar 27, 2015 | 986.37 | 997.42 | 981.14 | 989.61 | 0 | +3.98(+0.40%) |
Mar 26, 2015 | 994.70 | 1002 | 981.96 | 985.63 | 0 | -9.69(-0.97%) |
Mar 25, 2015 | 1008 | 1014 | 993.31 | 995.32 | 0 | -8.41(-0.84%) |
Mar 24, 2015 | 1010 | 1018 | 999.54 | 1004 | 0 | -6.95(-0.69%) |
Mar 23, 2015 | 1010 | 1018 | 1005 | 1011 | 0 | +0.01(+0.00%) |
Mar 20, 2015 | 1004 | 1016 | 998.85 | 1011 | 0 | +12.41(+1.24%) |
Mar 19, 2015 | 1002 | 1011 | 993.09 | 998.25 | 0 | -8.50(-0.84%) |
Mar 18, 2015 | 983.21 | 1012 | 977.94 | 1007 | 0 | +23.42(+2.38%) |
Mar 17, 2015 | 976.12 | 988.12 | 972.33 | 983.33 | 0 | +6.10(+0.62%) |
Mar 16, 2015 | 969.42 | 985.67 | 966.13 | 977.23 | 0 | +11.18(+1.16%) |
Mar 13, 2015 | 973.43 | 975.01 | 955.50 | 966.05 | 0 | -10.60(-1.08%) |
Mar 12, 2015 | 968.14 | 982.11 | 964.28 | 976.65 | 0 | +13.20(+1.37%) |
Mar 11, 2015 | 967.29 | 973.50 | 958.44 | 963.45 | 0 | -3.96(-0.41%) |
Mar 10, 2015 | 968.12 | 978.53 | 962.12 | 967.40 | 0 | -6.10(-0.63%) |
Mar 09, 2015 | 973.23 | 981.61 | 967.83 | 973.51 | 0 | +1.34(+0.14%) |
Mar 06, 2015 | 986.87 | 990.12 | 966.46 | 972.16 | 0 | -25.82(-2.59%) |
Mar 05, 2015 | 995.22 | 1004 | 991.10 | 997.98 | 0 | +5.45(+0.55%) |
Mar 04, 2015 | 992.53 | 1004 | 986.68 | 992.53 | 0 | -9.45(-0.94%) |
Mar 03, 2015 | 1001 | 1005 | 998.87 | 1002 | 0 | +4.07(+0.41%) |