Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 2082 | 2092 | 2058 | 2079 | 0 | +0.42(+0.02%) |
May 28, 2015 | 2071 | 2085 | 2042 | 2079 | 0 | -3.85(-0.18%) |
May 27, 2015 | 2073 | 2097 | 2046 | 2082 | 0 | +13.76(+0.67%) |
May 26, 2015 | 2109 | 2113 | 2052 | 2069 | 0 | -48.54(-2.29%) |
May 22, 2015 | 2117 | 2117 | 2117 | 2117 | 0 | -39.97(-1.85%) |
May 21, 2015 | 2151 | 2173 | 2138 | 2157 | 0 | +14.61(+0.68%) |
May 20, 2015 | 2151 | 2170 | 2125 | 2143 | 0 | -0.92(-0.04%) |
May 19, 2015 | 2158 | 2169 | 2104 | 2144 | 0 | -21.26(-0.98%) |
May 18, 2015 | 2100 | 2181 | 2084 | 2165 | 0 | +61.27(+2.91%) |
May 15, 2015 | 2050 | 2140 | 2039 | 2103 | 0 | +60.60(+2.97%) |
May 14, 2015 | 2045 | 2066 | 2028 | 2043 | 0 | +11.31(+0.56%) |
May 13, 2015 | 1992 | 2048 | 1981 | 2032 | 0 | +51.44(+2.60%) |
May 12, 2015 | 1985 | 1999 | 1952 | 1980 | 0 | -19.94(-1.00%) |
May 11, 2015 | 1960 | 2013 | 1956 | 2000 | 0 | +23.80(+1.20%) |
May 08, 2015 | 1996 | 2010 | 1903 | 1976 | 0 | -1.71(-0.09%) |
May 07, 2015 | 1976 | 1990 | 1958 | 1978 | 0 | -2.08(-0.11%) |
May 06, 2015 | 1994 | 2003 | 1961 | 1980 | 0 | +0.77(+0.04%) |
May 05, 2015 | 1992 | 2016 | 1974 | 1979 | 0 | -2.43(-0.12%) |
May 04, 2015 | 1983 | 1994 | 1966 | 1982 | 0 | -1.25(-0.06%) |
May 01, 2015 | 1968 | 2007 | 1927 | 1983 | 0 | +20.88(+1.06%) |
Apr 30, 2015 | 2012 | 2032 | 1939 | 1962 | 0 | -60.54(-2.99%) |
Apr 29, 2015 | 2015 | 2037 | 2001 | 2023 | 0 | -11.03(-0.54%) |
Apr 28, 2015 | 2019 | 2041 | 2005 | 2034 | 0 | +15.83(+0.78%) |
Apr 27, 2015 | 2020 | 2055 | 2004 | 2018 | 0 | +11.27(+0.56%) |
Apr 24, 2015 | 2016 | 2040 | 1978 | 2007 | 0 | -29.09(-1.43%) |
Apr 23, 2015 | 2009 | 2042 | 1995 | 2036 | 0 | +29.25(+1.46%) |
Apr 22, 2015 | 2033 | 2038 | 1988 | 2006 | 0 | -27.26(-1.34%) |
Apr 21, 2015 | 2047 | 2060 | 2020 | 2034 | 0 | -5.13(-0.25%) |
Apr 20, 2015 | 2020 | 2060 | 2018 | 2039 | 0 | +25.83(+1.28%) |
Apr 17, 2015 | 2029 | 2038 | 2001 | 2013 | 0 | -38.52(-1.88%) |
Apr 16, 2015 | 2070 | 2075 | 2042 | 2051 | 0 | -25.15(-1.21%) |
Apr 15, 2015 | 2030 | 2087 | 2018 | 2077 | 0 | +53.77(+2.66%) |
Apr 14, 2015 | 2007 | 2032 | 1990 | 2023 | 0 | +17.16(+0.86%) |
Apr 13, 2015 | 2002 | 2026 | 1989 | 2006 | 0 | +7.75(+0.39%) |
Apr 10, 2015 | 2001 | 2016 | 1984 | 1998 | 0 | +1.83(+0.09%) |
Apr 09, 2015 | 1993 | 2010 | 1972 | 1996 | 0 | +3.76(+0.19%) |
Apr 08, 2015 | 2000 | 2014 | 1975 | 1992 | 0 | -2.54(-0.13%) |
Apr 07, 2015 | 2008 | 2021 | 1984 | 1995 | 0 | -16.01(-0.80%) |
Apr 06, 2015 | 1972 | 2024 | 1962 | 2011 | 0 | +37.21(+1.89%) |
Apr 02, 2015 | 1974 | 1974 | 1974 | 1974 | 0 | +4.01(+0.20%) |
Apr 01, 2015 | 1988 | 2000 | 1959 | 1970 | 0 | -23.27(-1.17%) |
Mar 31, 2015 | 1994 | 2006 | 1975 | 1993 | 0 | -15.48(-0.77%) |
Mar 30, 2015 | 1983 | 2022 | 1974 | 2008 | 0 | +48.66(+2.48%) |
Mar 27, 2015 | 1960 | 1979 | 1925 | 1960 | 0 | -1.01(-0.05%) |
Mar 26, 2015 | 1919 | 1978 | 1913 | 1961 | 0 | +42.28(+2.20%) |
Mar 25, 2015 | 1950 | 1953 | 1914 | 1919 | 0 | -23.77(-1.22%) |
Mar 24, 2015 | 1944 | 1955 | 1917 | 1942 | 0 | +2.12(+0.11%) |
Mar 23, 2015 | 1922 | 1956 | 1914 | 1940 | 0 | +23.05(+1.20%) |
Mar 20, 2015 | 1908 | 1934 | 1886 | 1917 | 0 | +30.68(+1.63%) |
Mar 19, 2015 | 1916 | 1922 | 1873 | 1886 | 0 | -44.62(-2.31%) |
Mar 18, 2015 | 1892 | 1941 | 1873 | 1931 | 0 | +30.57(+1.61%) |
Mar 17, 2015 | 1890 | 1912 | 1873 | 1900 | 0 | -1.20(-0.06%) |
Mar 16, 2015 | 1894 | 1910 | 1872 | 1902 | 0 | +10.56(+0.56%) |
Mar 13, 2015 | 1924 | 1926 | 1849 | 1891 | 0 | -42.81(-2.21%) |
Mar 12, 2015 | 1921 | 1943 | 1908 | 1934 | 0 | +20.71(+1.08%) |
Mar 11, 2015 | 1907 | 1926 | 1892 | 1913 | 0 | +8.71(+0.46%) |
Mar 10, 2015 | 1903 | 1920 | 1891 | 1905 | 0 | -17.76(-0.92%) |
Mar 09, 2015 | 1909 | 1930 | 1894 | 1922 | 0 | +21.23(+1.12%) |
Mar 06, 2015 | 1908 | 1943 | 1889 | 1901 | 0 | -19.78(-1.03%) |
Mar 05, 2015 | 1919 | 1933 | 1900 | 1921 | 0 | +2.86(+0.15%) |
Mar 04, 2015 | 1917 | 1925 | 1881 | 1918 | 0 | -10.88(-0.56%) |
Mar 03, 2015 | 1928 | 1931 | 1926 | 1929 | 0 | -7.21(-0.37%) |