Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2015 | 794.57 | 802.75 | 787.49 | 799.84 | 12,629 | +39.06(+5.13%) |
Mar 31, 2015 | 748.25 | 768.41 | 741.53 | 760.78 | 8,939 | -15.62(-2.01%) |
Mar 30, 2015 | 745.16 | 785.12 | 745.16 | 776.40 | 22,870 | +80.29(+11.53%) |
Mar 27, 2015 | 694.48 | 704.65 | 692.30 | 696.11 | 11,922 | +28.70(+4.30%) |
Mar 26, 2015 | 666.32 | 672.13 | 660.51 | 667.41 | 5,013 | -1.27(-0.19%) |
Mar 25, 2015 | 686.30 | 690.30 | 667.77 | 668.68 | 5,866 | -24.89(-3.59%) |
Mar 24, 2015 | 685.58 | 695.39 | 683.03 | 693.57 | 3,883 | -8.54(-1.22%) |
Mar 23, 2015 | 706.28 | 711.19 | 697.39 | 702.11 | 7,425 | -7.81(-1.10%) |
Mar 20, 2015 | 703.56 | 718.80 | 700.93 | 709.92 | 6,227 | +10.17(+1.45%) |
Mar 19, 2015 | 707.38 | 708.47 | 691.57 | 699.75 | 6,898 | -2.91(-0.41%) |
Mar 18, 2015 | 674.13 | 711.92 | 662.32 | 702.65 | 12,504 | +36.51(+5.48%) |
Mar 17, 2015 | 648.34 | 671.04 | 643.98 | 666.14 | 5,512 | +6.36(+0.96%) |
Mar 16, 2015 | 654.15 | 660.69 | 650.81 | 659.78 | 8,080 | +34.88(+5.58%) |
Mar 13, 2015 | 626.36 | 626.72 | 615.82 | 624.90 | 4,229 | +9.99(+1.62%) |
Mar 12, 2015 | 625.27 | 627.45 | 611.46 | 614.91 | 6,984 | +16.53(+2.76%) |
Mar 11, 2015 | 597.84 | 602.11 | 591.48 | 598.38 | 11,878 | +5.27(+0.89%) |
Mar 10, 2015 | 603.10 | 605.10 | 587.67 | 593.11 | 11,276 | -44.51(-6.98%) |
Mar 09, 2015 | 636.35 | 646.15 | 633.99 | 637.62 | 9,008 | +21.62(+3.51%) |
Mar 06, 2015 | 630.17 | 630.35 | 609.46 | 616.00 | 14,374 | -21.62(-3.39%) |
Mar 05, 2015 | 642.52 | 646.16 | 632.17 | 637.62 | 11,228 | -14.71(-2.26%) |
Mar 04, 2015 | 654.15 | 684.49 | 639.43 | 652.33 | 16,052 | -32.15(-4.70%) |
Mar 03, 2015 | 690.30 | 690.30 | 677.58 | 684.49 | 13,318 | -56.68(-7.65%) |
Mar 02, 2015 | 734.08 | 744.62 | 726.99 | 741.16 | 4,002 | +4.00(+0.54%) |
Feb 27, 2015 | 741.53 | 747.52 | 735.53 | 737.17 | 7,870 | -0.73(-0.10%) |
Feb 26, 2015 | 736.62 | 740.62 | 732.81 | 737.89 | 5,864 | +23.98(+3.36%) |
Feb 25, 2015 | 718.64 | 720.09 | 710.10 | 713.91 | 13,338 | -11.26(-1.55%) |
Feb 24, 2015 | 713.37 | 733.72 | 707.38 | 725.18 | 9,042 | +25.61(+3.66%) |
Feb 23, 2015 | 712.10 | 712.10 | 694.84 | 699.56 | 5,849 | -18.35(-2.56%) |
Feb 20, 2015 | 703.56 | 718.35 | 696.11 | 717.91 | 5,063 | +12.72(+1.80%) |
Feb 19, 2015 | 696.66 | 713.19 | 695.57 | 705.20 | 2,623 | -0.91(-0.13%) |
Feb 18, 2015 | 705.20 | 712.10 | 697.38 | 706.10 | 4,148 | -2.18(-0.31%) |
Feb 17, 2015 | 709.19 | 715.73 | 700.29 | 708.28 | 5,605 | +7.63(+1.09%) |
Feb 13, 2015 | 699.38 | 700.65 | 700.65 | 700.65 | 3,770 | +12.53(+1.82%) |
Feb 12, 2015 | 681.22 | 692.30 | 676.67 | 688.12 | 4,106 | +27.43(+4.15%) |
Feb 11, 2015 | 651.61 | 661.96 | 645.79 | 660.69 | 3,409 | -0.55(-0.08%) |
Feb 10, 2015 | 667.05 | 669.55 | 654.88 | 661.23 | 3,142 | +8.72(+1.34%) |
Feb 09, 2015 | 654.33 | 663.23 | 648.70 | 652.51 | 6,522 | -5.09(-0.77%) |
Feb 06, 2015 | 668.50 | 672.68 | 654.70 | 657.60 | 9,627 | -45.96(-6.53%) |
Feb 05, 2015 | 693.93 | 708.45 | 687.76 | 703.56 | 4,561 | -7.99(-1.12%) |
Feb 04, 2015 | 728.81 | 741.52 | 709.74 | 711.55 | 17,233 | +17.80(+2.57%) |
Feb 03, 2015 | 677.22 | 697.02 | 673.22 | 693.75 | 10,258 | +38.88(+5.94%) |