Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 1137 | 1196 | 1131 | 1179 | 2,353 | +55.30(+4.92%) |
Apr 29, 2015 | 1090 | 1127 | 1080 | 1124 | 1,440 | +64.12(+6.05%) |
Apr 28, 2015 | 1057 | 1077 | 1050 | 1060 | 1,224 | +6.98(+0.66%) |
Apr 27, 2015 | 1050 | 1060 | 1026 | 1053 | 873 | +3.25(+0.31%) |
Apr 24, 2015 | 1059 | 1059 | 1031 | 1049 | 581 | -6.04(-0.57%) |
Apr 23, 2015 | 1060 | 1071 | 1048 | 1055 | 1,196 | -8.37(-0.79%) |
Apr 22, 2015 | 1071 | 1071 | 1050 | 1064 | 741 | -6.97(-0.65%) |
Apr 21, 2015 | 1074 | 1079 | 1053 | 1071 | 380 | -5.57(-0.52%) |
Apr 20, 2015 | 1080 | 1084 | 1059 | 1076 | 759 | -6.51(-0.60%) |
Apr 17, 2015 | 1081 | 1100 | 1069 | 1083 | 1,140 | +17.19(+1.61%) |
Apr 16, 2015 | 1083 | 1097 | 1053 | 1066 | 708 | -9.29(-0.86%) |
Apr 15, 2015 | 1040 | 1077 | 1040 | 1075 | 704 | +22.77(+2.16%) |
Apr 14, 2015 | 1058 | 1058 | 1037 | 1052 | 654 | -7.90(-0.75%) |
Apr 13, 2015 | 1060 | 1061 | 1046 | 1060 | 964 | +4.18(+0.40%) |
Apr 10, 2015 | 1036 | 1064 | 1019 | 1056 | 1,968 | +2.33(+0.22%) |
Apr 09, 2015 | 999.10 | 1059 | 999.10 | 1053 | 2,415 | +61.80(+6.23%) |
Apr 08, 2015 | 995.38 | 999.37 | 982.83 | 991.66 | 1,877 | -3.72(-0.37%) |
Apr 07, 2015 | 947.98 | 996.21 | 947.98 | 995.38 | 1,231 | +50.19(+5.31%) |
Apr 06, 2015 | 970.28 | 970.28 | 935.94 | 945.19 | 1,928 | -30.21(-3.10%) |
Apr 02, 2015 | 993.98 | 975.40 | 975.40 | 975.40 | 1,590 | -25.09(-2.51%) |
Apr 01, 2015 | 993.98 | 1023 | 985.15 | 1000 | 1,997 | +7.44(+0.75%) |
Mar 31, 2015 | 982.37 | 1000 | 963.36 | 993.05 | 1,188 | +23.68(+2.44%) |
Mar 30, 2015 | 1000 | 1007 | 969.35 | 969.38 | 2,587 | -43.19(-4.27%) |
Mar 27, 2015 | 1020 | 1026 | 1000 | 1013 | 777 | -10.22(-1.00%) |
Mar 26, 2015 | 1016 | 1031 | 1007 | 1023 | 2,184 | +19.51(+1.94%) |
Mar 25, 2015 | 946.12 | 1008 | 945.19 | 1003 | 2,397 | +49.77(+5.22%) |
Mar 24, 2015 | 932.18 | 953.55 | 931.25 | 953.51 | 998 | +24.12(+2.59%) |
Mar 23, 2015 | 928.00 | 933.11 | 908.94 | 929.39 | 1,707 | +4.18(+0.45%) |
Mar 20, 2015 | 984.69 | 991.66 | 923.35 | 925.21 | 1,952 | -76.21(-7.61%) |
Mar 19, 2015 | 1007 | 1014 | 985.15 | 1001 | 841 | +0.93(+0.09%) |
Mar 18, 2015 | 1067 | 1084 | 992.04 | 1000 | 1,880 | -66.92(-6.27%) |
Mar 17, 2015 | 1066 | 1085 | 1056 | 1067 | 636 | +2.33(+0.22%) |
Mar 16, 2015 | 1088 | 1090 | 1046 | 1065 | 967 | -36.71(-3.33%) |
Mar 13, 2015 | 1099 | 1123 | 1094 | 1102 | 886 | +3.25(+0.30%) |
Mar 12, 2015 | 1149 | 1149 | 1095 | 1099 | 1,541 | -62.27(-5.36%) |
Mar 11, 2015 | 1166 | 1173 | 1150 | 1161 | 998 | -2.32(-0.20%) |
Mar 10, 2015 | 1175 | 1175 | 1148 | 1163 | 1,926 | +3.25(+0.28%) |
Mar 09, 2015 | 1178 | 1178 | 1152 | 1160 | 2,081 | -31.13(-2.61%) |
Mar 06, 2015 | 1125 | 1196 | 1125 | 1191 | 3,554 | +109.20(+10.09%) |
Mar 05, 2015 | 1085 | 1085 | 1050 | 1082 | 1,885 | -10.22(-0.94%) |
Mar 04, 2015 | 1065 | 1099 | 1061 | 1092 | 1,591 | +31.13(+2.93%) |
Mar 03, 2015 | 1064 | 1080 | 1055 | 1061 | 1,287 | +5.11(+0.48%) |
Mar 02, 2015 | 1069 | 1069 | 1021 | 1056 | 2,316 | -18.59(-1.73%) |
Feb 27, 2015 | 1101 | 1112 | 1067 | 1074 | 2,268 | -26.48(-2.41%) |
Feb 26, 2015 | 1072 | 1108 | 1066 | 1101 | 2,316 | +35.20(+3.30%) |
Feb 25, 2015 | 1067 | 1069 | 1032 | 1066 | 4,194 | -0.35(-0.03%) |
Feb 24, 2015 | 1017 | 1079 | 1016 | 1066 | 4,724 | +59.94(+5.96%) |
Feb 23, 2015 | 1033 | 1034 | 1006 | 1006 | 4,235 | -26.95(-2.61%) |
Feb 20, 2015 | 1064 | 1066 | 1029 | 1033 | 2,971 | -32.43(-3.04%) |
Feb 19, 2015 | 1000 | 1071 | 999.10 | 1065 | 3,301 | +66.36(+6.64%) |
Feb 18, 2015 | 1030 | 1052 | 997.38 | 999.10 | 4,435 | -29.27(-2.85%) |
Feb 17, 2015 | 1026 | 1036 | 993.98 | 1028 | 3,560 | +6.04(+0.59%) |
Feb 13, 2015 | 996.77 | 1022 | 1022 | 1022 | 2,311 | +21.38(+2.14%) |
Feb 12, 2015 | 1033 | 1042 | 999.10 | 1001 | 2,107 | -37.64(-3.62%) |
Feb 11, 2015 | 1028 | 1059 | 1015 | 1039 | 1,895 | +7.43(+0.72%) |
Feb 10, 2015 | 1033 | 1068 | 1024 | 1031 | 1,646 | -8.83(-0.85%) |
Feb 09, 2015 | 1022 | 1040 | 1006 | 1040 | 2,343 | +19.98(+1.96%) |
Feb 06, 2015 | 941.94 | 1030 | 941.94 | 1020 | 2,967 | +82.72(+8.83%) |
Feb 05, 2015 | 970.75 | 972.56 | 936.36 | 937.29 | 1,000 | -35.32(-3.63%) |
Feb 04, 2015 | 971.68 | 987.94 | 961.46 | 972.61 | 823 | +12.08(+1.26%) |
Feb 03, 2015 | 985.62 | 1007 | 960.52 | 960.52 | 1,610 | -25.09(-2.55%) |