Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 1310 | 1342 | 1296 | 1329 | 1,338 | -0.47(-0.04%) |
Jun 29, 2015 | 1285 | 1332 | 1245 | 1330 | 1,943 | +59.02(+4.64%) |
Jun 26, 2015 | 1305 | 1313 | 1262 | 1271 | 4,382 | -28.81(-2.22%) |
Jun 25, 2015 | 1262 | 1300 | 1257 | 1300 | 1,144 | +37.64(+2.98%) |
Jun 24, 2015 | 1240 | 1262 | 1227 | 1262 | 433 | +21.84(+1.76%) |
Jun 23, 2015 | 1223 | 1243 | 1220 | 1240 | 843 | +28.81(+2.38%) |
Jun 22, 2015 | 1167 | 1213 | 1159 | 1211 | 1,781 | +36.25(+3.08%) |
Jun 19, 2015 | 1147 | 1184 | 1145 | 1175 | 990 | +26.95(+2.35%) |
Jun 18, 2015 | 1189 | 1189 | 1134 | 1148 | 2,045 | -50.19(-4.19%) |
Jun 17, 2015 | 1228 | 1252 | 1196 | 1198 | 1,323 | -29.27(-2.38%) |
Jun 16, 2015 | 1256 | 1264 | 1224 | 1228 | 1,232 | -31.60(-2.51%) |
Jun 15, 2015 | 1248 | 1270 | 1248 | 1259 | 1,568 | +19.98(+1.61%) |
Jun 12, 2015 | 1249 | 1251 | 1225 | 1239 | 2,113 | +4.18(+0.34%) |
Jun 11, 2015 | 1230 | 1244 | 1226 | 1235 | 1,140 | -23.70(-1.88%) |
Jun 10, 2015 | 1287 | 1294 | 1227 | 1259 | 1,211 | -28.35(-2.20%) |
Jun 09, 2015 | 1267 | 1292 | 1260 | 1287 | 1,899 | +25.10(+1.99%) |
Jun 08, 2015 | 1256 | 1270 | 1243 | 1262 | 826 | +9.29(+0.74%) |
Jun 05, 2015 | 1255 | 1278 | 1228 | 1253 | 1,799 | +39.04(+3.22%) |
Jun 04, 2015 | 1211 | 1224 | 1197 | 1214 | 966 | +8.83(+0.73%) |
Jun 03, 2015 | 1168 | 1210 | 1160 | 1205 | 1,992 | +48.32(+4.18%) |
Jun 02, 2015 | 1140 | 1170 | 1140 | 1157 | 557 | +29.74(+2.64%) |
Jun 01, 2015 | 1158 | 1170 | 1120 | 1127 | 908 | -43.21(-3.69%) |
May 29, 2015 | 1130 | 1174 | 1128 | 1170 | 733 | +38.10(+3.37%) |
May 28, 2015 | 1129 | 1148 | 1118 | 1132 | 617 | +8.37(+0.74%) |
May 27, 2015 | 1152 | 1152 | 1120 | 1124 | 1,162 | -33.46(-2.89%) |
May 26, 2015 | 1132 | 1167 | 1132 | 1157 | 2,232 | +25.56(+2.26%) |
May 22, 2015 | 1131 | 1132 | 1132 | 1132 | 632 | +0.93(+0.08%) |
May 21, 2015 | 1112 | 1143 | 1106 | 1131 | 982 | +18.12(+1.63%) |
May 20, 2015 | 1109 | 1119 | 1093 | 1112 | 1,770 | +3.72(+0.34%) |
May 19, 2015 | 1118 | 1118 | 1093 | 1109 | 4,481 | +8.83(+0.80%) |
May 18, 2015 | 1101 | 1118 | 1092 | 1100 | 1,965 | +7.43(+0.68%) |
May 15, 2015 | 1115 | 1116 | 1080 | 1092 | 757 | -32.06(-2.85%) |
May 14, 2015 | 1184 | 1184 | 1124 | 1125 | 1,705 | -68.78(-5.76%) |
May 13, 2015 | 1140 | 1200 | 1127 | 1193 | 1,381 | +30.67(+2.64%) |
May 12, 2015 | 1197 | 1219 | 1152 | 1163 | 2,453 | -9.29(-0.79%) |
May 11, 2015 | 1128 | 1178 | 1112 | 1172 | 2,530 | +50.65(+4.52%) |
May 08, 2015 | 1130 | 1135 | 1075 | 1121 | 2,382 | -51.12(-4.36%) |
May 07, 2015 | 1223 | 1224 | 1157 | 1172 | 1,883 | -56.69(-4.61%) |
May 06, 2015 | 1219 | 1250 | 1211 | 1229 | 1,233 | +10.22(+0.84%) |
May 05, 2015 | 1152 | 1226 | 1152 | 1219 | 2,394 | +74.82(+6.54%) |
May 04, 2015 | 1131 | 1152 | 1115 | 1144 | 1,069 | -6.04(-0.53%) |
May 01, 2015 | 1173 | 1178 | 1130 | 1150 | 1,789 | -28.81(-2.44%) |
Apr 30, 2015 | 1137 | 1196 | 1131 | 1179 | 2,353 | +55.30(+4.92%) |
Apr 29, 2015 | 1090 | 1127 | 1080 | 1124 | 1,440 | +64.12(+6.05%) |
Apr 28, 2015 | 1057 | 1077 | 1050 | 1060 | 1,224 | +6.98(+0.66%) |
Apr 27, 2015 | 1050 | 1060 | 1026 | 1053 | 873 | +3.25(+0.31%) |
Apr 24, 2015 | 1059 | 1059 | 1031 | 1049 | 581 | -6.04(-0.57%) |
Apr 23, 2015 | 1060 | 1071 | 1048 | 1055 | 1,196 | -8.37(-0.79%) |
Apr 22, 2015 | 1071 | 1071 | 1050 | 1064 | 741 | -6.97(-0.65%) |
Apr 21, 2015 | 1074 | 1079 | 1053 | 1071 | 380 | -5.57(-0.52%) |
Apr 20, 2015 | 1080 | 1084 | 1059 | 1076 | 759 | -6.51(-0.60%) |
Apr 17, 2015 | 1081 | 1100 | 1069 | 1083 | 1,140 | +17.19(+1.61%) |
Apr 16, 2015 | 1083 | 1097 | 1053 | 1066 | 708 | -9.29(-0.86%) |
Apr 15, 2015 | 1040 | 1077 | 1040 | 1075 | 704 | +22.77(+2.16%) |
Apr 14, 2015 | 1058 | 1058 | 1037 | 1052 | 654 | -7.90(-0.75%) |
Apr 13, 2015 | 1060 | 1061 | 1046 | 1060 | 964 | +4.18(+0.40%) |
Apr 10, 2015 | 1036 | 1064 | 1019 | 1056 | 1,968 | +2.33(+0.22%) |
Apr 09, 2015 | 999.10 | 1059 | 999.10 | 1053 | 2,415 | +61.80(+6.23%) |
Apr 08, 2015 | 995.38 | 999.37 | 982.83 | 991.66 | 1,877 | -3.72(-0.37%) |
Apr 07, 2015 | 947.98 | 996.21 | 947.98 | 995.38 | 1,231 | +50.19(+5.31%) |
Apr 06, 2015 | 970.28 | 970.28 | 935.94 | 945.19 | 1,928 | -30.21(-3.10%) |
Apr 02, 2015 | 993.98 | 975.40 | 975.40 | 975.40 | 1,590 | -25.09(-2.51%) |