Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 1514 | 1519 | 1497 | 1504 | 0 | -12.69(-0.84%) |
May 28, 2015 | 1517 | 1524 | 1509 | 1517 | 0 | -4.19(-0.28%) |
May 27, 2015 | 1505 | 1525 | 1500 | 1521 | 0 | +21.27(+1.42%) |
May 26, 2015 | 1519 | 1522 | 1492 | 1499 | 0 | -20.45(-1.35%) |
May 22, 2015 | 1520 | 1520 | 1520 | 1520 | 0 | -1.87(-0.12%) |
May 21, 2015 | 1513 | 1528 | 1509 | 1522 | 0 | +7.52(+0.50%) |
May 20, 2015 | 1514 | 1525 | 1506 | 1514 | 0 | -1.17(-0.08%) |
May 19, 2015 | 1522 | 1528 | 1509 | 1515 | 0 | -9.58(-0.63%) |
May 18, 2015 | 1516 | 1531 | 1510 | 1525 | 0 | +4.69(+0.31%) |
May 15, 2015 | 1520 | 1528 | 1509 | 1520 | 0 | -0.03(-0.00%) |
May 14, 2015 | 1509 | 1524 | 1502 | 1520 | 0 | +23.09(+1.54%) |
May 13, 2015 | 1507 | 1515 | 1494 | 1497 | 0 | -0.95(-0.06%) |
May 12, 2015 | 1492 | 1508 | 1482 | 1498 | 0 | -1.73(-0.12%) |
May 11, 2015 | 1507 | 1514 | 1495 | 1500 | 0 | -11.45(-0.76%) |
May 08, 2015 | 1504 | 1517 | 1500 | 1511 | 0 | +23.49(+1.58%) |
May 07, 2015 | 1480 | 1496 | 1473 | 1488 | 0 | +8.86(+0.60%) |
May 06, 2015 | 1496 | 1501 | 1466 | 1479 | 0 | -13.02(-0.87%) |
May 05, 2015 | 1510 | 1516 | 1489 | 1492 | 0 | -23.07(-1.52%) |
May 04, 2015 | 1519 | 1531 | 1509 | 1515 | 0 | +0.47(+0.03%) |
May 01, 2015 | 1499 | 1522 | 1491 | 1515 | 0 | +21.73(+1.46%) |
Apr 30, 2015 | 1496 | 1517 | 1486 | 1493 | 0 | -19.88(-1.31%) |
Apr 29, 2015 | 1521 | 1534 | 1505 | 1513 | 0 | -14.77(-0.97%) |
Apr 28, 2015 | 1539 | 1550 | 1511 | 1528 | 0 | -6.50(-0.42%) |
Apr 27, 2015 | 1535 | 1546 | 1522 | 1534 | 0 | +6.02(+0.39%) |
Apr 24, 2015 | 1515 | 1538 | 1507 | 1528 | 0 | +45.20(+3.05%) |
Apr 23, 2015 | 1468 | 1491 | 1465 | 1483 | 0 | +9.11(+0.62%) |
Apr 22, 2015 | 1464 | 1479 | 1456 | 1474 | 0 | +9.70(+0.66%) |
Apr 21, 2015 | 1473 | 1478 | 1459 | 1464 | 0 | -2.15(-0.15%) |
Apr 20, 2015 | 1449 | 1474 | 1443 | 1466 | 0 | +25.78(+1.79%) |
Apr 17, 2015 | 1451 | 1456 | 1433 | 1440 | 0 | -20.78(-1.42%) |
Apr 16, 2015 | 1459 | 1470 | 1455 | 1461 | 0 | -3.76(-0.26%) |
Apr 15, 2015 | 1464 | 1474 | 1456 | 1465 | 0 | +6.85(+0.47%) |
Apr 14, 2015 | 1462 | 1468 | 1450 | 1458 | 0 | -2.48(-0.17%) |
Apr 13, 2015 | 1466 | 1476 | 1456 | 1461 | 0 | -2.78(-0.19%) |
Apr 10, 2015 | 1459 | 1469 | 1451 | 1463 | 0 | +3.11(+0.21%) |
Apr 09, 2015 | 1456 | 1465 | 1446 | 1460 | 0 | +4.83(+0.33%) |
Apr 08, 2015 | 1451 | 1463 | 1444 | 1455 | 0 | +4.46(+0.31%) |
Apr 07, 2015 | 1461 | 1469 | 1449 | 1451 | 0 | -8.45(-0.58%) |
Apr 06, 2015 | 1436 | 1466 | 1432 | 1459 | 0 | +20.01(+1.39%) |
Apr 02, 2015 | 1439 | 1439 | 1439 | 1439 | 0 | +5.75(+0.40%) |
Apr 01, 2015 | 1440 | 1444 | 1422 | 1434 | 0 | -3.57(-0.25%) |
Mar 31, 2015 | 1445 | 1455 | 1434 | 1437 | 0 | -14.71(-1.01%) |
Mar 30, 2015 | 1440 | 1459 | 1437 | 1452 | 0 | +18.13(+1.26%) |
Mar 27, 2015 | 1437 | 1447 | 1427 | 1434 | 0 | -2.23(-0.16%) |
Mar 26, 2015 | 1429 | 1446 | 1421 | 1436 | 0 | -1.06(-0.07%) |
Mar 25, 2015 | 1469 | 1473 | 1436 | 1437 | 0 | -30.84(-2.10%) |
Mar 24, 2015 | 1471 | 1481 | 1465 | 1468 | 0 | -4.68(-0.32%) |
Mar 23, 2015 | 1473 | 1483 | 1467 | 1473 | 0 | +3.20(+0.22%) |
Mar 20, 2015 | 1472 | 1484 | 1458 | 1469 | 0 | +7.11(+0.49%) |
Mar 19, 2015 | 1469 | 1477 | 1458 | 1462 | 0 | -12.22(-0.83%) |
Mar 18, 2015 | 1455 | 1484 | 1445 | 1475 | 0 | +17.71(+1.22%) |
Mar 17, 2015 | 1449 | 1462 | 1442 | 1457 | 0 | +9.86(+0.68%) |
Mar 16, 2015 | 1437 | 1450 | 1430 | 1447 | 0 | +14.74(+1.03%) |
Mar 13, 2015 | 1434 | 1445 | 1418 | 1432 | 0 | -5.93(-0.41%) |
Mar 12, 2015 | 1421 | 1445 | 1414 | 1438 | 0 | +18.04(+1.27%) |
Mar 11, 2015 | 1436 | 1441 | 1416 | 1420 | 0 | -12.39(-0.86%) |
Mar 10, 2015 | 1447 | 1454 | 1428 | 1433 | 0 | -26.57(-1.82%) |
Mar 09, 2015 | 1456 | 1472 | 1442 | 1459 | 0 | +6.59(+0.45%) |
Mar 06, 2015 | 1468 | 1475 | 1447 | 1452 | 0 | -12.86(-0.88%) |
Mar 05, 2015 | 1472 | 1478 | 1457 | 1465 | 0 | -2.33(-0.16%) |
Mar 04, 2015 | 1468 | 1476 | 1463 | 1468 | 0 | -8.27(-0.56%) |
Mar 03, 2015 | 1477 | 1479 | 1468 | 1476 | 0 | -6.25(-0.42%) |