Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 795.00 | 795.00 | 764.00 | 773.50 | 1,717 | -19.50(-2.46%) |
Apr 29, 2015 | 799.50 | 821.50 | 787.50 | 793.00 | 2,056 | -15.00(-1.86%) |
Apr 28, 2015 | 825.50 | 827.50 | 790.00 | 808.00 | 947 | -21.50(-2.59%) |
Apr 27, 2015 | 845.00 | 862.50 | 823.50 | 829.50 | 1,693 | -16.50(-1.95%) |
Apr 24, 2015 | 878.00 | 887.90 | 838.00 | 846.00 | 759 | -28.00(-3.20%) |
Apr 23, 2015 | 825.00 | 882.50 | 797.00 | 874.00 | 2,191 | +69.00(+8.57%) |
Apr 22, 2015 | 859.00 | 895.70 | 792.50 | 805.00 | 3,176 | -57.50(-6.67%) |
Apr 21, 2015 | 881.00 | 900.00 | 857.75 | 862.50 | 1,511 | -16.00(-1.82%) |
Apr 20, 2015 | 951.00 | 960.30 | 854.50 | 878.50 | 4,583 | -69.00(-7.28%) |
Apr 17, 2015 | 958.50 | 965.90 | 915.25 | 947.50 | 1,703 | -18.50(-1.92%) |
Apr 16, 2015 | 975.50 | 987.00 | 950.00 | 966.00 | 1,064 | -8.50(-0.87%) |
Apr 15, 2015 | 960.50 | 994.90 | 897.00 | 974.50 | 1,287 | +21.00(+2.20%) |
Apr 14, 2015 | 959.50 | 985.70 | 943.00 | 953.50 | 826 | -9.00(-0.94%) |
Apr 13, 2015 | 938.00 | 970.50 | 929.50 | 962.50 | 2,204 | +30.50(+3.27%) |
Apr 10, 2015 | 956.50 | 962.50 | 925.00 | 932.00 | 1,522 | -17.50(-1.84%) |
Apr 09, 2015 | 920.50 | 950.00 | 913.50 | 949.50 | 2,290 | +26.50(+2.87%) |
Apr 08, 2015 | 896.00 | 923.50 | 867.00 | 923.00 | 3,139 | +60.50(+7.01%) |
Apr 07, 2015 | 885.00 | 887.00 | 845.00 | 862.50 | 1,026 | -20.00(-2.27%) |
Apr 06, 2015 | 844.00 | 887.00 | 837.00 | 882.50 | 1,740 | +38.50(+4.56%) |
Apr 02, 2015 | 823.00 | 844.00 | 844.00 | 844.00 | 1,698 | +34.00(+4.20%) |
Apr 01, 2015 | 780.00 | 837.40 | 770.50 | 810.00 | 2,342 | +34.00(+4.38%) |
Mar 31, 2015 | 793.50 | 799.70 | 772.00 | 776.00 | 1,746 | -13.50(-1.71%) |
Mar 30, 2015 | 791.00 | 810.00 | 788.00 | 789.50 | 1,185 | -9.50(-1.19%) |
Mar 27, 2015 | 787.50 | 808.50 | 783.00 | 799.00 | 1,332 | +16.00(+2.04%) |
Mar 26, 2015 | 800.00 | 800.00 | 775.30 | 783.00 | 2,031 | -17.50(-2.19%) |
Mar 25, 2015 | 834.50 | 839.00 | 787.50 | 800.50 | 2,615 | -34.50(-4.13%) |
Mar 24, 2015 | 828.00 | 849.50 | 826.00 | 835.00 | 1,270 | +8.50(+1.03%) |
Mar 23, 2015 | 834.50 | 837.50 | 812.50 | 826.50 | 1,538 | -12.00(-1.43%) |
Mar 20, 2015 | 837.50 | 847.50 | 813.50 | 838.50 | 3,077 | -9.50(-1.12%) |
Mar 19, 2015 | 837.50 | 855.50 | 827.50 | 848.00 | 3,608 | +12.50(+1.50%) |
Mar 18, 2015 | 850.00 | 868.40 | 815.00 | 835.50 | 6,976 | +38.50(+4.83%) |
Mar 17, 2015 | 787.50 | 822.79 | 775.00 | 797.00 | 7,683 | +45.00(+5.98%) |
Mar 16, 2015 | 750.00 | 765.25 | 738.50 | 752.00 | 3,865 | +1.50(+0.20%) |
Mar 13, 2015 | 750.00 | 754.50 | 746.04 | 750.50 | 1,511 | +1.50(+0.20%) |
Mar 12, 2015 | 766.00 | 768.50 | 741.50 | 749.00 | 3,890 | -14.50(-1.90%) |
Mar 11, 2015 | 761.00 | 780.50 | 750.50 | 763.50 | 2,236 | +8.00(+1.06%) |
Mar 10, 2015 | 775.00 | 775.25 | 744.00 | 755.50 | 2,267 | -22.50(-2.89%) |
Mar 09, 2015 | 757.00 | 782.50 | 750.00 | 778.00 | 1,403 | +23.50(+3.11%) |
Mar 06, 2015 | 753.50 | 767.50 | 745.00 | 754.50 | 2,221 | -2.00(-0.26%) |
Mar 05, 2015 | 750.50 | 787.90 | 740.00 | 756.50 | 2,754 | +3.50(+0.46%) |
Mar 04, 2015 | 750.00 | 762.50 | 742.00 | 753.00 | 2,719 | -7.00(-0.92%) |
Mar 03, 2015 | 788.00 | 799.90 | 759.50 | 760.00 | 2,212 | -28.00(-3.55%) |
Mar 02, 2015 | 804.50 | 829.00 | 735.50 | 788.00 | 5,350 | -41.00(-4.95%) |
Feb 27, 2015 | 832.50 | 838.50 | 825.00 | 829.00 | 962 | -8.00(-0.96%) |
Feb 26, 2015 | 842.50 | 845.00 | 835.00 | 837.00 | 739 | -4.00(-0.48%) |
Feb 25, 2015 | 848.50 | 858.50 | 830.00 | 841.00 | 2,438 | -5.50(-0.65%) |
Feb 24, 2015 | 825.00 | 847.50 | 825.00 | 846.50 | 3,479 | +21.00(+2.54%) |
Feb 23, 2015 | 877.50 | 877.50 | 825.00 | 825.50 | 3,209 | -50.50(-5.76%) |
Feb 20, 2015 | 935.50 | 935.50 | 856.50 | 876.00 | 2,040 | -56.50(-6.06%) |
Feb 19, 2015 | 964.50 | 1000 | 925.00 | 932.50 | 1,916 | -59.50(-6.00%) |
Feb 18, 2015 | 987.50 | 1025 | 978.50 | 992.00 | 778 | -8.50(-0.85%) |
Feb 17, 2015 | 990.00 | 1000 | 989.00 | 1000 | 532 | +3.00(+0.30%) |
Feb 13, 2015 | 1008 | 997.50 | 997.50 | 997.50 | 1,052 | -7.50(-0.75%) |
Feb 12, 2015 | 987.50 | 1010 | 987.50 | 1005 | 366 | +18.00(+1.82%) |
Feb 11, 2015 | 985.00 | 992.50 | 959.50 | 987.00 | 785 | +8.00(+0.82%) |
Feb 10, 2015 | 1015 | 1023 | 975.00 | 979.00 | 609 | -37.00(-3.64%) |
Feb 09, 2015 | 1010 | 1035 | 1010 | 1016 | 423 | -3.50(-0.34%) |
Feb 06, 2015 | 1050 | 1052 | 1001 | 1020 | 1,787 | -26.00(-2.49%) |
Feb 05, 2015 | 977.50 | 1050 | 963.00 | 1046 | 1,354 | +69.50(+7.12%) |
Feb 04, 2015 | 1048 | 1050 | 960.00 | 976.00 | 1,056 | -74.00(-7.05%) |
Feb 03, 2015 | 1046 | 1111 | 1042 | 1050 | 2,526 | -19.00(-1.78%) |