Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 648.00 | 692.52 | 645.44 | 665.92 | 2,247 | +8.64(+1.31%) |
May 28, 2015 | 678.72 | 680.00 | 654.08 | 657.28 | 1,224 | -21.44(-3.16%) |
May 27, 2015 | 678.72 | 687.36 | 666.56 | 678.72 | 2,273 | -1.92(-0.28%) |
May 26, 2015 | 719.68 | 720.00 | 672.64 | 680.64 | 3,107 | -46.40(-6.38%) |
May 22, 2015 | 740.48 | 727.04 | 727.04 | 727.04 | 1,584 | -8.32(-1.13%) |
May 21, 2015 | 747.52 | 748.48 | 728.99 | 735.36 | 1,610 | -23.04(-3.04%) |
May 20, 2015 | 760.96 | 766.40 | 736.96 | 758.40 | 734 | +3.20(+0.42%) |
May 19, 2015 | 752.64 | 766.72 | 732.16 | 755.20 | 1,804 | -0.32(-0.04%) |
May 18, 2015 | 767.36 | 769.60 | 724.80 | 755.52 | 3,453 | -17.28(-2.24%) |
May 15, 2015 | 794.88 | 794.88 | 768.00 | 772.80 | 852 | -19.52(-2.46%) |
May 14, 2015 | 798.40 | 802.88 | 789.76 | 792.32 | 692 | -6.08(-0.76%) |
May 13, 2015 | 775.68 | 806.40 | 774.40 | 798.40 | 1,475 | +22.08(+2.84%) |
May 12, 2015 | 810.56 | 810.56 | 772.80 | 776.32 | 1,589 | -34.24(-4.22%) |
May 11, 2015 | 792.00 | 816.64 | 778.24 | 810.56 | 1,642 | +15.04(+1.89%) |
May 08, 2015 | 839.36 | 839.36 | 792.00 | 795.52 | 1,231 | -32.64(-3.94%) |
May 07, 2015 | 827.84 | 836.16 | 825.92 | 828.16 | 1,184 | -0.32(-0.04%) |
May 06, 2015 | 878.72 | 880.00 | 824.83 | 828.48 | 3,189 | -56.96(-6.43%) |
May 05, 2015 | 912.00 | 925.44 | 885.44 | 885.44 | 939 | -20.80(-2.30%) |
May 04, 2015 | 927.36 | 935.52 | 900.80 | 906.24 | 687 | -15.04(-1.63%) |
May 01, 2015 | 902.72 | 936.32 | 902.40 | 921.28 | 3,335 | +18.88(+2.09%) |
Apr 30, 2015 | 974.72 | 978.56 | 899.20 | 902.40 | 968 | -77.12(-7.87%) |
Apr 29, 2015 | 967.04 | 990.13 | 966.72 | 979.52 | 407 | +16.64(+1.73%) |
Apr 28, 2015 | 969.92 | 977.28 | 958.72 | 962.88 | 483 | +0.32(+0.03%) |
Apr 27, 2015 | 975.68 | 985.60 | 962.56 | 962.56 | 380 | -7.68(-0.79%) |
Apr 24, 2015 | 954.56 | 977.28 | 949.12 | 970.24 | 504 | +11.52(+1.20%) |
Apr 23, 2015 | 942.40 | 958.72 | 939.84 | 958.72 | 259 | +18.88(+2.01%) |
Apr 22, 2015 | 944.96 | 983.68 | 930.24 | 939.84 | 679 | +1.60(+0.17%) |
Apr 21, 2015 | 943.68 | 988.48 | 930.56 | 938.24 | 1,593 | -8.96(-0.95%) |
Apr 20, 2015 | 929.28 | 949.44 | 925.44 | 947.20 | 378 | +21.12(+2.28%) |
Apr 17, 2015 | 932.80 | 933.76 | 924.48 | 926.08 | 363 | -14.08(-1.50%) |
Apr 16, 2015 | 942.32 | 942.32 | 923.20 | 940.16 | 204 | +16.32(+1.77%) |
Apr 15, 2015 | 922.24 | 935.04 | 922.24 | 923.84 | 300 | +5.12(+0.56%) |
Apr 14, 2015 | 912.64 | 926.08 | 912.64 | 918.72 | 332 | -3.20(-0.35%) |
Apr 13, 2015 | 925.76 | 936.00 | 921.28 | 921.92 | 343 | +0.96(+0.10%) |
Apr 10, 2015 | 903.68 | 936.00 | 896.00 | 920.96 | 922 | +16.96(+1.88%) |
Apr 09, 2015 | 910.40 | 910.40 | 871.36 | 904.00 | 653 | +2.56(+0.28%) |
Apr 08, 2015 | 886.40 | 912.00 | 884.34 | 901.44 | 598 | +21.76(+2.47%) |
Apr 07, 2015 | 917.76 | 917.76 | 877.12 | 879.68 | 1,186 | -32.64(-3.58%) |
Apr 06, 2015 | 900.48 | 923.52 | 896.00 | 912.32 | 1,085 | +9.92(+1.10%) |
Apr 02, 2015 | 883.20 | 902.40 | 902.40 | 902.40 | 406 | +22.08(+2.51%) |
Apr 01, 2015 | 905.92 | 905.92 | 872.00 | 880.32 | 1,289 | -31.68(-3.47%) |
Mar 31, 2015 | 883.20 | 919.36 | 852.16 | 912.00 | 3,287 | +24.64(+2.78%) |
Mar 30, 2015 | 914.88 | 917.12 | 887.36 | 887.36 | 1,205 | -27.52(-3.01%) |
Mar 27, 2015 | 920.96 | 936.32 | 912.64 | 914.88 | 518 | -1.60(-0.17%) |
Mar 26, 2015 | 933.76 | 933.76 | 914.40 | 916.48 | 600 | -14.08(-1.51%) |
Mar 25, 2015 | 933.44 | 951.39 | 920.32 | 930.56 | 1,716 | +11.20(+1.22%) |
Mar 24, 2015 | 880.00 | 928.64 | 880.00 | 919.36 | 572 | +40.00(+4.55%) |
Mar 23, 2015 | 907.84 | 910.59 | 876.48 | 879.36 | 1,911 | -33.92(-3.71%) |
Mar 20, 2015 | 967.36 | 967.36 | 913.28 | 913.28 | 2,458 | -50.88(-5.28%) |
Mar 19, 2015 | 959.68 | 968.00 | 952.32 | 964.16 | 622 | +7.36(+0.77%) |
Mar 18, 2015 | 960.00 | 969.28 | 944.00 | 956.80 | 825 | +3.52(+0.37%) |
Mar 17, 2015 | 976.64 | 976.64 | 953.28 | 953.28 | 606 | -18.56(-1.91%) |
Mar 16, 2015 | 994.88 | 1008 | 970.56 | 971.84 | 808 | -10.88(-1.11%) |
Mar 13, 2015 | 971.20 | 992.64 | 971.20 | 982.72 | 942 | +11.52(+1.19%) |
Mar 12, 2015 | 943.68 | 978.88 | 939.20 | 971.20 | 528 | +38.08(+4.08%) |
Mar 11, 2015 | 958.40 | 958.72 | 928.64 | 933.12 | 859 | -23.04(-2.41%) |
Mar 10, 2015 | 986.24 | 989.97 | 953.92 | 956.16 | 456 | -33.60(-3.39%) |
Mar 09, 2015 | 994.24 | 999.04 | 988.16 | 989.76 | 471 | -7.68(-0.77%) |
Mar 06, 2015 | 1009 | 1009 | 992.00 | 997.44 | 1,084 | -14.40(-1.42%) |
Mar 05, 2015 | 1005 | 1018 | 1005 | 1012 | 828 | +6.40(+0.64%) |
Mar 04, 2015 | 1012 | 1012 | 1003 | 1005 | 1,089 | -6.08(-0.60%) |
Mar 03, 2015 | 1004 | 1018 | 992.00 | 1012 | 1,316 | +7.04(+0.70%) |