Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 2262 | 2269 | 2227 | 2233 | 0 | -29.57(-1.31%) |
May 28, 2015 | 2269 | 2282 | 2249 | 2263 | 0 | -10.92(-0.48%) |
May 27, 2015 | 2256 | 2278 | 2253 | 2274 | 0 | +19.09(+0.85%) |
May 26, 2015 | 2277 | 2281 | 2247 | 2255 | 0 | -29.20(-1.28%) |
May 22, 2015 | 2284 | 2284 | 2284 | 2284 | 0 | +5.73(+0.25%) |
May 21, 2015 | 2300 | 2306 | 2267 | 2278 | 0 | -20.73(-0.90%) |
May 20, 2015 | 2302 | 2319 | 2292 | 2299 | 0 | +0.83(+0.04%) |
May 19, 2015 | 2296 | 2321 | 2287 | 2298 | 0 | -9.41(-0.41%) |
May 18, 2015 | 2301 | 2316 | 2288 | 2307 | 0 | -4.26(-0.18%) |
May 15, 2015 | 2296 | 2323 | 2289 | 2312 | 0 | +24.44(+1.07%) |
May 14, 2015 | 2249 | 2289 | 2246 | 2287 | 0 | +50.21(+2.24%) |
May 13, 2015 | 2261 | 2282 | 2231 | 2237 | 0 | -13.77(-0.61%) |
May 12, 2015 | 2227 | 2260 | 2206 | 2251 | 0 | +10.86(+0.48%) |
May 11, 2015 | 2270 | 2285 | 2230 | 2240 | 0 | -39.23(-1.72%) |
May 08, 2015 | 2280 | 2314 | 2272 | 2279 | 0 | +29.61(+1.32%) |
May 07, 2015 | 2218 | 2258 | 2209 | 2249 | 0 | +40.67(+1.84%) |
May 06, 2015 | 2226 | 2234 | 2199 | 2209 | 0 | -11.23(-0.51%) |
May 05, 2015 | 2263 | 2274 | 2210 | 2220 | 0 | -53.37(-2.35%) |
May 04, 2015 | 2277 | 2298 | 2263 | 2273 | 0 | +5.31(+0.23%) |
May 01, 2015 | 2272 | 2294 | 2263 | 2268 | 0 | +5.03(+0.22%) |
Apr 30, 2015 | 2291 | 2306 | 2249 | 2263 | 0 | -38.50(-1.67%) |
Apr 29, 2015 | 2332 | 2347 | 2295 | 2302 | 0 | -50.52(-2.15%) |
Apr 28, 2015 | 2351 | 2364 | 2328 | 2352 | 0 | -0.20(-0.01%) |
Apr 27, 2015 | 2356 | 2379 | 2343 | 2352 | 0 | -0.32(-0.01%) |
Apr 24, 2015 | 2352 | 2375 | 2339 | 2353 | 0 | +6.97(+0.30%) |
Apr 23, 2015 | 2339 | 2356 | 2332 | 2346 | 0 | +4.49(+0.19%) |
Apr 22, 2015 | 2350 | 2361 | 2331 | 2341 | 0 | -6.72(-0.29%) |
Apr 21, 2015 | 2340 | 2366 | 2332 | 2348 | 0 | +13.19(+0.56%) |
Apr 20, 2015 | 2341 | 2350 | 2326 | 2335 | 0 | +0.90(+0.04%) |
Apr 17, 2015 | 2342 | 2355 | 2317 | 2334 | 0 | -17.91(-0.76%) |
Apr 16, 2015 | 2335 | 2360 | 2323 | 2352 | 0 | +12.61(+0.54%) |
Apr 15, 2015 | 2361 | 2370 | 2337 | 2339 | 0 | -19.05(-0.81%) |
Apr 14, 2015 | 2357 | 2376 | 2350 | 2358 | 0 | +7.39(+0.31%) |
Apr 13, 2015 | 2359 | 2369 | 2350 | 2351 | 0 | -10.84(-0.46%) |
Apr 10, 2015 | 2368 | 2392 | 2353 | 2362 | 0 | +2.11(+0.09%) |
Apr 09, 2015 | 2396 | 2398 | 2351 | 2359 | 0 | -42.79(-1.78%) |
Apr 08, 2015 | 2397 | 2414 | 2391 | 2402 | 0 | +7.36(+0.31%) |
Apr 07, 2015 | 2440 | 2441 | 2391 | 2395 | 0 | -48.90(-2.00%) |
Apr 06, 2015 | 2424 | 2455 | 2419 | 2444 | 0 | +25.88(+1.07%) |
Apr 02, 2015 | 2418 | 2418 | 2418 | 2418 | 0 | +23.41(+0.98%) |
Apr 01, 2015 | 2403 | 2416 | 2376 | 2395 | 0 | -8.48(-0.35%) |
Mar 31, 2015 | 2418 | 2430 | 2394 | 2403 | 0 | -23.61(-0.97%) |
Mar 30, 2015 | 2398 | 2431 | 2390 | 2427 | 0 | +34.75(+1.45%) |
Mar 27, 2015 | 2396 | 2411 | 2379 | 2392 | 0 | -7.56(-0.32%) |
Mar 26, 2015 | 2403 | 2421 | 2390 | 2399 | 0 | -13.19(-0.55%) |
Mar 25, 2015 | 2460 | 2471 | 2406 | 2413 | 0 | -45.63(-1.86%) |
Mar 24, 2015 | 2474 | 2485 | 2452 | 2458 | 0 | -21.16(-0.85%) |
Mar 23, 2015 | 2481 | 2504 | 2467 | 2479 | 0 | -4.97(-0.20%) |
Mar 20, 2015 | 2418 | 2489 | 2416 | 2484 | 0 | +66.05(+2.73%) |
Mar 19, 2015 | 2413 | 2435 | 2400 | 2418 | 0 | -0.33(-0.01%) |
Mar 18, 2015 | 2359 | 2427 | 2348 | 2419 | 0 | +55.99(+2.37%) |
Mar 17, 2015 | 2348 | 2369 | 2338 | 2363 | 0 | +7.47(+0.32%) |
Mar 16, 2015 | 2345 | 2376 | 2338 | 2355 | 0 | +22.11(+0.95%) |
Mar 13, 2015 | 2342 | 2358 | 2320 | 2333 | 0 | -15.66(-0.67%) |
Mar 12, 2015 | 2320 | 2355 | 2319 | 2349 | 0 | +39.90(+1.73%) |
Mar 11, 2015 | 2316 | 2323 | 2299 | 2309 | 0 | -2.27(-0.10%) |
Mar 10, 2015 | 2309 | 2327 | 2303 | 2311 | 0 | -2.74(-0.12%) |
Mar 09, 2015 | 2310 | 2326 | 2299 | 2314 | 0 | +13.11(+0.57%) |
Mar 06, 2015 | 2340 | 2355 | 2291 | 2301 | 0 | -86.38(-3.62%) |
Mar 05, 2015 | 2380 | 2409 | 2375 | 2387 | 0 | +16.25(+0.69%) |
Mar 04, 2015 | 2371 | 2397 | 2363 | 2371 | 0 | -26.48(-1.10%) |
Mar 03, 2015 | 2398 | 2406 | 2384 | 2397 | 0 | -3.03(-0.13%) |