Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 2837 | 2857 | 2814 | 2835 | 0 | -5.02(-0.18%) |
May 28, 2015 | 2829 | 2848 | 2812 | 2840 | 0 | -0.11(-0.00%) |
May 27, 2015 | 2820 | 2850 | 2808 | 2840 | 0 | +15.41(+0.55%) |
May 26, 2015 | 2844 | 2861 | 2807 | 2824 | 0 | -38.87(-1.36%) |
May 25, 2015 | 2863 | 2863 | 2863 | 2863 | 0 | +0.00(+0.00%) |
May 22, 2015 | 2870 | 2885 | 2849 | 2863 | 0 | -14.62(-0.51%) |
May 21, 2015 | 2872 | 2894 | 2854 | 2878 | 0 | +6.27(+0.22%) |
May 20, 2015 | 2870 | 2889 | 2849 | 2872 | 0 | +5.95(+0.21%) |
May 19, 2015 | 2869 | 2885 | 2846 | 2866 | 0 | -3.95(-0.14%) |
May 18, 2015 | 2860 | 2887 | 2834 | 2870 | 0 | +4.07(+0.14%) |
May 15, 2015 | 2863 | 2879 | 2837 | 2866 | 0 | +1.69(+0.06%) |
May 14, 2015 | 2856 | 2886 | 2838 | 2864 | 0 | +22.83(+0.80%) |
May 13, 2015 | 2838 | 2858 | 2817 | 2841 | 0 | +15.44(+0.55%) |
May 12, 2015 | 2831 | 2850 | 2803 | 2826 | 0 | -5.91(-0.21%) |
May 11, 2015 | 2854 | 2873 | 2819 | 2832 | 0 | -20.68(-0.73%) |
May 08, 2015 | 2850 | 2879 | 2820 | 2852 | 0 | +22.01(+0.78%) |
May 07, 2015 | 2843 | 2857 | 2799 | 2830 | 0 | -18.46(-0.65%) |
May 06, 2015 | 2842 | 2877 | 2811 | 2849 | 0 | +19.32(+0.68%) |
May 05, 2015 | 2883 | 2908 | 2810 | 2829 | 0 | -48.22(-1.68%) |
May 04, 2015 | 2891 | 2920 | 2856 | 2878 | 0 | -9.57(-0.33%) |
May 01, 2015 | 2880 | 2912 | 2861 | 2887 | 0 | +10.73(+0.37%) |
Apr 30, 2015 | 2899 | 2922 | 2853 | 2876 | 0 | -22.02(-0.76%) |
Apr 29, 2015 | 2899 | 2928 | 2872 | 2898 | 0 | -13.58(-0.47%) |
Apr 28, 2015 | 2890 | 2918 | 2873 | 2912 | 0 | +17.87(+0.62%) |
Apr 27, 2015 | 2899 | 2924 | 2873 | 2894 | 0 | +1.50(+0.05%) |
Apr 24, 2015 | 2891 | 2915 | 2867 | 2893 | 0 | +9.56(+0.33%) |
Apr 23, 2015 | 2876 | 2916 | 2853 | 2883 | 0 | +11.37(+0.40%) |
Apr 22, 2015 | 2866 | 2889 | 2842 | 2872 | 0 | +7.87(+0.27%) |
Apr 21, 2015 | 2878 | 2892 | 2841 | 2864 | 0 | -14.91(-0.52%) |
Apr 20, 2015 | 2871 | 2900 | 2854 | 2879 | 0 | +16.76(+0.59%) |
Apr 17, 2015 | 2879 | 2896 | 2845 | 2862 | 0 | -25.69(-0.89%) |
Apr 16, 2015 | 2913 | 2921 | 2880 | 2888 | 0 | -32.44(-1.11%) |
Apr 15, 2015 | 2896 | 2939 | 2884 | 2920 | 0 | +34.76(+1.20%) |
Apr 14, 2015 | 2876 | 2896 | 2860 | 2885 | 0 | +16.23(+0.57%) |
Apr 13, 2015 | 2882 | 2896 | 2855 | 2869 | 0 | -11.84(-0.41%) |
Apr 10, 2015 | 2885 | 2901 | 2856 | 2881 | 0 | -6.22(-0.22%) |
Apr 09, 2015 | 2871 | 2906 | 2856 | 2887 | 0 | +16.47(+0.57%) |
Apr 08, 2015 | 2868 | 2893 | 2852 | 2871 | 0 | +6.90(+0.24%) |
Apr 07, 2015 | 2877 | 2895 | 2853 | 2864 | 0 | -11.09(-0.39%) |
Apr 06, 2015 | 2831 | 2891 | 2822 | 2875 | 0 | +51.42(+1.82%) |
Apr 02, 2015 | 2823 | 2823 | 2823 | 2823 | 0 | -0.89(-0.03%) |
Apr 01, 2015 | 2830 | 2847 | 2797 | 2824 | 0 | -2.77(-0.10%) |
Mar 31, 2015 | 2809 | 2840 | 2788 | 2827 | 0 | +3.93(+0.14%) |
Mar 30, 2015 | 2808 | 2836 | 2790 | 2823 | 0 | +28.71(+1.03%) |
Mar 27, 2015 | 2796 | 2816 | 2762 | 2795 | 0 | -0.54(-0.02%) |
Mar 26, 2015 | 2777 | 2819 | 2756 | 2795 | 0 | +18.72(+0.67%) |
Mar 25, 2015 | 2796 | 2813 | 2767 | 2776 | 0 | -10.26(-0.37%) |
Mar 24, 2015 | 2791 | 2809 | 2764 | 2787 | 0 | -4.33(-0.16%) |
Mar 23, 2015 | 2784 | 2815 | 2774 | 2791 | 0 | +9.00(+0.32%) |
Mar 20, 2015 | 2773 | 2795 | 2760 | 2782 | 0 | +23.46(+0.85%) |
Mar 19, 2015 | 2766 | 2782 | 2741 | 2758 | 0 | -20.43(-0.74%) |
Mar 18, 2015 | 2733 | 2797 | 2711 | 2779 | 0 | +39.87(+1.46%) |
Mar 17, 2015 | 2738 | 2755 | 2713 | 2739 | 0 | -12.71(-0.46%) |
Mar 16, 2015 | 2749 | 2769 | 2719 | 2752 | 0 | +6.93(+0.25%) |
Mar 13, 2015 | 2755 | 2773 | 2712 | 2745 | 0 | -19.07(-0.69%) |
Mar 12, 2015 | 2763 | 2789 | 2738 | 2764 | 0 | +12.58(+0.46%) |
Mar 11, 2015 | 2756 | 2785 | 2729 | 2751 | 0 | -24.29(-0.88%) |
Mar 10, 2015 | 2803 | 2817 | 2763 | 2776 | 0 | -47.86(-1.70%) |
Mar 09, 2015 | 2803 | 2846 | 2791 | 2823 | 0 | +28.15(+1.01%) |
Mar 06, 2015 | 2811 | 2832 | 2779 | 2795 | 0 | -28.04(-0.99%) |
Mar 05, 2015 | 2812 | 2836 | 2790 | 2823 | 0 | +20.03(+0.71%) |
Mar 04, 2015 | 2803 | 2813 | 2777 | 2803 | 0 | -3.81(-0.14%) |
Mar 03, 2015 | 2813 | 2820 | 2794 | 2807 | 0 | -17.84(-0.63%) |