Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 1064 | 1066 | 1054 | 1056 | 0 | -11.69(-1.09%) |
May 28, 2015 | 1066 | 1071 | 1057 | 1068 | 0 | +1.96(+0.18%) |
May 27, 2015 | 1062 | 1071 | 1059 | 1066 | 0 | +4.67(+0.44%) |
May 26, 2015 | 1066 | 1068 | 1057 | 1061 | 0 | -14.19(-1.32%) |
May 25, 2015 | 1076 | 1076 | 1076 | 1076 | 0 | +0.02(+0.00%) |
May 22, 2015 | 1078 | 1081 | 1074 | 1076 | 0 | -5.84(-0.54%) |
May 21, 2015 | 1075 | 1085 | 1072 | 1081 | 0 | +9.47(+0.88%) |
May 20, 2015 | 1067 | 1077 | 1061 | 1072 | 0 | +6.70(+0.63%) |
May 19, 2015 | 1068 | 1072 | 1061 | 1065 | 0 | -4.95(-0.46%) |
May 18, 2015 | 1069 | 1075 | 1066 | 1070 | 0 | -3.19(-0.30%) |
May 15, 2015 | 1074 | 1079 | 1068 | 1073 | 0 | -2.30(-0.21%) |
May 14, 2015 | 1075 | 1079 | 1069 | 1076 | 0 | +9.55(+0.90%) |
May 13, 2015 | 1067 | 1073 | 1059 | 1066 | 0 | +3.00(+0.28%) |
May 12, 2015 | 1058 | 1068 | 1055 | 1063 | 0 | +1.90(+0.18%) |
May 11, 2015 | 1069 | 1073 | 1058 | 1061 | 0 | -9.34(-0.87%) |
May 08, 2015 | 1067 | 1075 | 1062 | 1071 | 0 | +14.87(+1.41%) |
May 07, 2015 | 1052 | 1061 | 1043 | 1056 | 0 | -2.72(-0.26%) |
May 06, 2015 | 1065 | 1072 | 1050 | 1058 | 0 | -3.45(-0.32%) |
May 05, 2015 | 1072 | 1080 | 1060 | 1062 | 0 | -13.58(-1.26%) |
May 04, 2015 | 1079 | 1087 | 1074 | 1076 | 0 | -0.60(-0.06%) |
May 01, 2015 | 1069 | 1079 | 1063 | 1076 | 0 | +6.80(+0.64%) |
Apr 30, 2015 | 1073 | 1081 | 1065 | 1069 | 0 | -6.11(-0.57%) |
Apr 29, 2015 | 1074 | 1083 | 1066 | 1075 | 0 | -5.01(-0.46%) |
Apr 28, 2015 | 1079 | 1085 | 1068 | 1080 | 0 | +8.76(+0.82%) |
Apr 27, 2015 | 1077 | 1082 | 1068 | 1072 | 0 | -1.93(-0.18%) |
Apr 24, 2015 | 1079 | 1082 | 1067 | 1074 | 0 | -2.44(-0.23%) |
Apr 23, 2015 | 1069 | 1083 | 1066 | 1076 | 0 | +2.36(+0.22%) |
Apr 22, 2015 | 1070 | 1078 | 1063 | 1074 | 0 | +6.70(+0.63%) |
Apr 21, 2015 | 1077 | 1081 | 1062 | 1067 | 0 | -5.60(-0.52%) |
Apr 20, 2015 | 1078 | 1085 | 1071 | 1073 | 0 | -1.94(-0.18%) |
Apr 17, 2015 | 1076 | 1085 | 1064 | 1075 | 0 | -2.79(-0.26%) |
Apr 16, 2015 | 1080 | 1085 | 1070 | 1077 | 0 | -5.90(-0.54%) |
Apr 15, 2015 | 1083 | 1093 | 1076 | 1083 | 0 | +2.96(+0.27%) |
Apr 14, 2015 | 1075 | 1085 | 1071 | 1080 | 0 | +4.75(+0.44%) |
Apr 13, 2015 | 1086 | 1090 | 1071 | 1075 | 0 | -18.45(-1.69%) |
Apr 10, 2015 | 1069 | 1100 | 1063 | 1094 | 0 | +51.87(+4.98%) |
Apr 09, 2015 | 1026 | 1046 | 1020 | 1042 | 0 | +15.05(+1.47%) |
Apr 08, 2015 | 1025 | 1037 | 1021 | 1027 | 0 | +2.80(+0.27%) |
Apr 07, 2015 | 1030 | 1037 | 1023 | 1024 | 0 | -4.34(-0.42%) |
Apr 06, 2015 | 1019 | 1036 | 1015 | 1029 | 0 | +9.70(+0.95%) |
Apr 02, 2015 | 1019 | 1019 | 1019 | 1019 | 0 | +4.83(+0.48%) |
Apr 01, 2015 | 1013 | 1020 | 1005 | 1014 | 0 | +2.43(+0.24%) |
Mar 31, 2015 | 1015 | 1021 | 1007 | 1012 | 0 | -11.67(-1.14%) |
Mar 30, 2015 | 1019 | 1028 | 1017 | 1023 | 0 | +7.87(+0.78%) |
Mar 27, 2015 | 1015 | 1019 | 1007 | 1015 | 0 | +1.19(+0.12%) |
Mar 26, 2015 | 1016 | 1022 | 1006 | 1014 | 0 | -4.84(-0.47%) |
Mar 25, 2015 | 1033 | 1037 | 1017 | 1019 | 0 | -10.44(-1.01%) |
Mar 24, 2015 | 1036 | 1041 | 1027 | 1029 | 0 | -7.05(-0.68%) |
Mar 23, 2015 | 1038 | 1046 | 1033 | 1037 | 0 | +2.76(+0.27%) |
Mar 20, 2015 | 1028 | 1041 | 1026 | 1034 | 0 | +11.28(+1.10%) |
Mar 19, 2015 | 1026 | 1032 | 1017 | 1022 | 0 | -17.93(-1.72%) |
Mar 18, 2015 | 1021 | 1047 | 1015 | 1040 | 0 | +20.22(+1.98%) |
Mar 17, 2015 | 1017 | 1025 | 1011 | 1020 | 0 | -2.63(-0.26%) |
Mar 16, 2015 | 1011 | 1025 | 1006 | 1023 | 0 | +13.89(+1.38%) |
Mar 13, 2015 | 1012 | 1016 | 996.13 | 1009 | 0 | -9.91(-0.97%) |
Mar 12, 2015 | 1018 | 1025 | 1010 | 1019 | 0 | +7.00(+0.69%) |
Mar 11, 2015 | 1016 | 1023 | 1008 | 1012 | 0 | -3.12(-0.31%) |
Mar 10, 2015 | 1026 | 1032 | 1013 | 1015 | 0 | -22.47(-2.17%) |
Mar 09, 2015 | 1035 | 1043 | 1031 | 1037 | 0 | +4.92(+0.48%) |
Mar 06, 2015 | 1042 | 1047 | 1029 | 1033 | 0 | -16.99(-1.62%) |
Mar 05, 2015 | 1048 | 1055 | 1043 | 1050 | 0 | +2.43(+0.23%) |
Mar 04, 2015 | 1047 | 1053 | 1038 | 1047 | 0 | -7.58(-0.72%) |
Mar 03, 2015 | 1055 | 1056 | 1052 | 1055 | 0 | -6.10(-0.58%) |