Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 812.92 | 813.28 | 788.21 | 805.83 | 48,535 | +54.50(+7.25%) |
Jun 29, 2015 | 772.59 | 785.67 | 750.07 | 751.34 | 45,183 | -65.40(-8.01%) |
Jun 26, 2015 | 833.99 | 848.15 | 812.37 | 816.73 | 35,330 | -72.85(-8.19%) |
Jun 25, 2015 | 908.47 | 909.18 | 889.22 | 889.58 | 20,837 | -45.78(-4.89%) |
Jun 24, 2015 | 949.89 | 960.79 | 932.81 | 935.36 | 24,723 | +4.54(+0.49%) |
Jun 23, 2015 | 927.00 | 935.90 | 924.92 | 930.81 | 31,777 | +60.86(+7.00%) |
Jun 22, 2015 | 873.77 | 883.04 | 861.42 | 869.96 | 19,246 | +31.97(+3.82%) |
Jun 19, 2015 | 836.17 | 848.34 | 831.99 | 837.99 | 25,844 | -24.34(-2.82%) |
Jun 18, 2015 | 844.16 | 865.78 | 839.44 | 862.33 | 30,842 | +4.54(+0.53%) |
Jun 17, 2015 | 860.33 | 870.14 | 839.26 | 857.79 | 23,097 | +9.99(+1.18%) |
Jun 16, 2015 | 835.26 | 853.07 | 829.81 | 847.80 | 35,820 | -37.06(-4.19%) |
Jun 15, 2015 | 891.03 | 892.85 | 877.41 | 884.86 | 34,002 | -86.29(-8.89%) |
Jun 12, 2015 | 971.51 | 977.75 | 965.33 | 971.14 | 16,885 | +23.62(+2.49%) |
Jun 11, 2015 | 943.71 | 956.97 | 935.90 | 947.53 | 18,295 | +21.07(+2.27%) |
Jun 10, 2015 | 901.39 | 930.63 | 900.11 | 926.45 | 31,525 | -23.62(-2.49%) |
Jun 09, 2015 | 929.36 | 952.43 | 928.27 | 950.07 | 16,824 | -42.51(-4.28%) |
Jun 08, 2015 | 990.03 | 1000 | 985.68 | 992.58 | 16,610 | +27.07(+2.80%) |
Jun 05, 2015 | 952.25 | 971.68 | 938.62 | 965.51 | 18,023 | -21.98(-2.23%) |
Jun 04, 2015 | 1004 | 1007 | 982.84 | 987.49 | 17,542 | -19.98(-1.98%) |
Jun 03, 2015 | 995.48 | 1016 | 991.31 | 1007 | 21,092 | +19.62(+1.99%) |
Jun 02, 2015 | 981.86 | 1003 | 978.95 | 987.86 | 15,622 | +0.00(+0.00%) |
Jun 01, 2015 | 1005 | 1005 | 978.41 | 987.86 | 29,446 | +30.15(+3.15%) |
May 29, 2015 | 1003 | 1003 | 955.16 | 957.70 | 37,493 | -53.77(-5.32%) |
May 28, 2015 | 1007 | 1023 | 990.03 | 1011 | 46,467 | -123.89(-10.91%) |
May 27, 2015 | 1120 | 1140 | 1107 | 1135 | 14,556 | -3.27(-0.29%) |
May 26, 2015 | 1168 | 1171 | 1127 | 1139 | 28,075 | +16.53(+1.47%) |
May 22, 2015 | 1109 | 1122 | 1122 | 1122 | 41,066 | +91.74(+8.90%) |
May 21, 2015 | 1021 | 1033 | 1017 | 1030 | 12,005 | -11.63(-1.12%) |
May 20, 2015 | 1040 | 1051 | 1024 | 1042 | 16,373 | -30.34(-2.83%) |
May 19, 2015 | 1074 | 1077 | 1061 | 1072 | 15,406 | +41.06(+3.98%) |
May 18, 2015 | 1027 | 1040 | 1018 | 1031 | 17,818 | -47.05(-4.36%) |
May 15, 2015 | 1058 | 1082 | 1055 | 1078 | 24,817 | +56.31(+5.51%) |
May 14, 2015 | 1007 | 1025 | 1006 | 1022 | 15,769 | +26.71(+2.68%) |
May 13, 2015 | 1008 | 1023 | 991.85 | 995.30 | 15,901 | -34.70(-3.37%) |
May 12, 2015 | 1005 | 1034 | 1002 | 1030 | 16,916 | -18.53(-1.77%) |
May 11, 2015 | 1092 | 1095 | 1046 | 1049 | 29,506 | -27.61(-2.57%) |
May 08, 2015 | 1070 | 1089 | 1061 | 1076 | 28,814 | +73.03(+7.28%) |
May 07, 2015 | 984.22 | 1004 | 977.14 | 1003 | 31,231 | -1.28(-0.13%) |
May 06, 2015 | 1072 | 1076 | 999.30 | 1004 | 30,525 | -66.85(-6.24%) |
May 05, 2015 | 1097 | 1108 | 1064 | 1071 | 34,747 | -125.34(-10.47%) |
May 04, 2015 | 1160 | 1207 | 1155 | 1197 | 16,355 | +25.98(+2.22%) |
May 01, 2015 | 1150 | 1180 | 1145 | 1171 | 16,555 | +30.70(+2.69%) |
Apr 30, 2015 | 1157 | 1161 | 1134 | 1140 | 18,805 | -44.87(-3.79%) |
Apr 29, 2015 | 1196 | 1201 | 1163 | 1185 | 24,441 | -51.05(-4.13%) |
Apr 28, 2015 | 1226 | 1239 | 1211 | 1236 | 18,308 | +0.00(+0.00%) |
Apr 27, 2015 | 1233 | 1245 | 1215 | 1236 | 30,455 | +55.59(+4.71%) |
Apr 24, 2015 | 1185 | 1191 | 1174 | 1180 | 14,713 | +1.82(+0.15%) |
Apr 23, 2015 | 1163 | 1190 | 1157 | 1178 | 24,630 | -37.43(-3.08%) |
Apr 22, 2015 | 1202 | 1216 | 1193 | 1216 | 19,753 | +61.22(+5.30%) |
Apr 21, 2015 | 1167 | 1175 | 1148 | 1155 | 23,574 | +69.58(+6.41%) |
Apr 20, 2015 | 1070 | 1096 | 1067 | 1085 | 27,549 | +23.80(+2.24%) |
Apr 17, 2015 | 1033 | 1072 | 1023 | 1061 | 48,652 | -149.69(-12.36%) |
Apr 16, 2015 | 1189 | 1236 | 1179 | 1211 | 22,947 | +56.31(+4.88%) |
Apr 15, 2015 | 1138 | 1157 | 1128 | 1155 | 16,523 | +24.71(+2.19%) |
Apr 14, 2015 | 1103 | 1142 | 1090 | 1130 | 19,090 | -25.07(-2.17%) |
Apr 13, 2015 | 1187 | 1199 | 1149 | 1155 | 37,917 | +36.15(+3.23%) |
Apr 10, 2015 | 1083 | 1126 | 1072 | 1119 | 29,388 | -22.89(-2.00%) |
Apr 09, 2015 | 1080 | 1148 | 1073 | 1142 | 32,912 | +119.17(+11.65%) |
Apr 08, 2015 | 1012 | 1033 | 993.69 | 1023 | 33,423 | +160.22(+18.58%) |
Apr 07, 2015 | 874.68 | 881.04 | 861.78 | 862.33 | 18,890 | +6.88(+0.80%) |
Apr 06, 2015 | 830.90 | 868.81 | 830.90 | 855.44 | 13,488 | +31.63(+3.84%) |
Apr 02, 2015 | 811.83 | 823.82 | 823.82 | 823.82 | 9,110 | +23.98(+3.00%) |