Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
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%) |