Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 908.54 | 931.17 | 908.54 | 921.99 | 107 | +14.68(+1.62%) |
May 28, 2015 | 904.21 | 917.40 | 904.21 | 907.31 | 241 | +6.12(+0.68%) |
May 27, 2015 | 919.24 | 919.24 | 900.28 | 901.20 | 101 | -24.46(-2.64%) |
May 26, 2015 | 904.87 | 931.17 | 904.87 | 925.66 | 547 | +29.17(+3.25%) |
May 22, 2015 | 896.61 | 896.49 | 896.49 | 896.49 | 160 | +2.63(+0.29%) |
May 21, 2015 | 889.88 | 895.08 | 889.88 | 893.86 | 19 | -1.53(-0.17%) |
May 20, 2015 | 901.20 | 901.20 | 893.55 | 895.39 | 181 | -3.06(-0.34%) |
May 19, 2015 | 898.14 | 902.73 | 895.83 | 898.45 | 196 | +5.20(+0.58%) |
May 18, 2015 | 917.10 | 919.54 | 892.33 | 893.25 | 497 | -25.38(-2.76%) |
May 15, 2015 | 914.04 | 921.99 | 913.59 | 918.63 | 346 | +4.28(+0.47%) |
May 14, 2015 | 930.86 | 930.86 | 914.35 | 914.35 | 313 | -30.89(-3.27%) |
May 13, 2015 | 934.84 | 945.23 | 934.84 | 945.23 | 68 | -0.61(-0.06%) |
May 12, 2015 | 965.41 | 976.12 | 943.09 | 945.84 | 219 | +5.50(+0.59%) |
May 11, 2015 | 953.49 | 940.95 | 933.61 | 940.34 | 174 | -0.61(-0.06%) |
May 08, 2015 | 940.64 | 942.48 | 930.25 | 940.95 | 431 | -25.69(-2.66%) |
May 07, 2015 | 977.04 | 981.79 | 958.38 | 966.64 | 239 | -12.54(-1.28%) |
May 06, 2015 | 983.15 | 991.71 | 979.18 | 979.18 | 208 | +0.00(+0.00%) |
May 05, 2015 | 940.64 | 981.93 | 940.34 | 979.18 | 553 | +37.00(+3.93%) |
May 04, 2015 | 945.54 | 950.74 | 935.72 | 942.17 | 375 | -9.79(-1.03%) |
May 01, 2015 | 961.75 | 966.64 | 951.96 | 951.96 | 485 | -26.61(-2.72%) |
Apr 30, 2015 | 954.71 | 987.13 | 954.71 | 978.57 | 604 | +33.33(+3.53%) |
Apr 29, 2015 | 940.64 | 953.49 | 940.64 | 945.23 | 154 | +15.60(+1.68%) |
Apr 28, 2015 | 942.17 | 957.16 | 929.64 | 929.64 | 284 | -10.09(-1.07%) |
Apr 27, 2015 | 912.82 | 943.02 | 910.37 | 939.73 | 635 | +21.41(+2.33%) |
Apr 24, 2015 | 914.04 | 918.63 | 913.43 | 918.32 | 342 | +14.68(+1.62%) |
Apr 23, 2015 | 916.09 | 916.09 | 902.73 | 903.64 | 143 | -18.04(-1.96%) |
Apr 22, 2015 | 939.12 | 940.34 | 920.16 | 921.69 | 107 | -7.03(-0.76%) |
Apr 21, 2015 | 924.44 | 929.02 | 924.44 | 928.72 | 55 | +2.14(+0.23%) |
Apr 20, 2015 | 931.78 | 931.78 | 925.05 | 926.58 | 47 | -25.69(-2.70%) |
Apr 17, 2015 | 950.12 | 964.04 | 945.70 | 952.27 | 404 | +32.41(+3.52%) |
Apr 16, 2015 | 920.16 | 927.47 | 914.35 | 919.85 | 84 | +7.03(+0.77%) |
Apr 15, 2015 | 918.32 | 918.32 | 911.59 | 912.82 | 133 | -14.68(-1.58%) |
Apr 14, 2015 | 943.40 | 943.40 | 924.44 | 927.50 | 33 | -0.31(-0.03%) |
Apr 13, 2015 | 918.02 | 927.80 | 916.18 | 927.80 | 102 | +8.26(+0.90%) |
Apr 10, 2015 | 918.32 | 919.54 | 915.26 | 919.54 | 44 | -5.81(-0.63%) |
Apr 09, 2015 | 929.02 | 929.02 | 925.36 | 925.36 | 197 | -0.31(-0.03%) |
Apr 08, 2015 | 936.98 | 943.40 | 922.30 | 925.66 | 169 | -13.46(-1.43%) |
Apr 07, 2015 | 915.88 | 939.12 | 915.57 | 939.12 | 273 | +22.93(+2.50%) |
Apr 06, 2015 | 955.02 | 955.02 | 915.57 | 916.18 | 1,351 | -23.85(-2.54%) |
Apr 02, 2015 | 950.74 | 940.03 | 940.03 | 940.03 | 372 | -10.40(-1.09%) |
Apr 01, 2015 | 941.87 | 968.78 | 941.87 | 950.43 | 405 | +8.87(+0.94%) |
Mar 31, 2015 | 942.02 | 944.93 | 935.98 | 941.56 | 243 | +10.40(+1.12%) |
Mar 30, 2015 | 957.77 | 957.77 | 930.25 | 931.17 | 571 | -42.20(-4.34%) |
Mar 27, 2015 | 984.68 | 985.90 | 970.61 | 973.37 | 436 | -12.54(-1.27%) |
Mar 26, 2015 | 992.02 | 996.61 | 977.34 | 985.90 | 686 | +11.93(+1.22%) |
Mar 25, 2015 | 935.75 | 973.98 | 935.75 | 973.98 | 204 | +40.67(+4.36%) |
Mar 24, 2015 | 925.05 | 933.31 | 925.05 | 933.31 | 252 | +13.15(+1.43%) |
Mar 23, 2015 | 918.02 | 920.16 | 914.35 | 920.16 | 139 | +1.53(+0.17%) |
Mar 20, 2015 | 939.12 | 939.12 | 918.02 | 918.63 | 212 | -31.50(-3.32%) |
Mar 19, 2015 | 946.46 | 951.65 | 944.93 | 950.12 | 104 | +8.26(+0.88%) |
Mar 18, 2015 | 977.04 | 982.23 | 940.95 | 941.87 | 88 | -31.19(-3.21%) |
Mar 17, 2015 | 989.27 | 989.27 | 970.61 | 973.06 | 107 | -4.89(-0.50%) |
Mar 16, 2015 | 987.74 | 987.74 | 977.34 | 977.95 | 164 | -35.78(-3.53%) |
Mar 13, 2015 | 1004 | 1032 | 1004 | 1014 | 460 | +21.09(+2.12%) |
Mar 12, 2015 | 1015 | 1016 | 992.64 | 992.64 | 287 | -38.52(-3.74%) |
Mar 11, 2015 | 1055 | 1055 | 1031 | 1031 | 175 | -22.33(-2.12%) |
Mar 10, 2015 | 1049 | 1053 | 1046 | 1053 | 568 | +37.92(+3.73%) |
Mar 09, 2015 | 1022 | 1022 | 1010 | 1016 | 128 | -12.84(-1.25%) |
Mar 06, 2015 | 1005 | 1032 | 1005 | 1028 | 149 | +36.70(+3.70%) |
Mar 05, 2015 | 993.24 | 993.24 | 989.57 | 991.71 | 55 | -3.06(-0.31%) |
Mar 04, 2015 | 1003 | 1006 | 993.24 | 994.77 | 137 | +12.54(+1.28%) |
Mar 03, 2015 | 986.21 | 987.43 | 981.01 | 982.23 | 394 | +13.15(+1.36%) |