Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 2846 | 2858 | 2815 | 2830 | 0 | +2.43(+0.09%) |
Jun 29, 2015 | 2867 | 2882 | 2822 | 2827 | 0 | -60.39(-2.09%) |
Jun 26, 2015 | 2896 | 2914 | 2871 | 2888 | 0 | -1.51(-0.05%) |
Jun 25, 2015 | 2891 | 2905 | 2869 | 2889 | 0 | +2.43(+0.08%) |
Jun 24, 2015 | 2895 | 2910 | 2875 | 2887 | 0 | -10.88(-0.38%) |
Jun 23, 2015 | 2898 | 2912 | 2881 | 2898 | 0 | +2.87(+0.10%) |
Jun 22, 2015 | 2885 | 2906 | 2864 | 2895 | 0 | +15.05(+0.52%) |
Jun 19, 2015 | 2890 | 2909 | 2867 | 2880 | 0 | -17.93(-0.62%) |
Jun 18, 2015 | 2882 | 2910 | 2869 | 2898 | 0 | +25.91(+0.90%) |
Jun 17, 2015 | 2885 | 2903 | 2852 | 2872 | 0 | -8.55(-0.30%) |
Jun 16, 2015 | 2857 | 2892 | 2847 | 2880 | 0 | +18.75(+0.66%) |
Jun 15, 2015 | 2859 | 2881 | 2838 | 2862 | 0 | -19.02(-0.66%) |
Jun 12, 2015 | 2877 | 2895 | 2858 | 2881 | 0 | -7.79(-0.27%) |
Jun 11, 2015 | 2881 | 2900 | 2866 | 2888 | 0 | +7.29(+0.25%) |
Jun 10, 2015 | 2867 | 2902 | 2858 | 2881 | 0 | +32.15(+1.13%) |
Jun 09, 2015 | 2839 | 2865 | 2827 | 2849 | 0 | +16.78(+0.59%) |
Jun 08, 2015 | 2845 | 2860 | 2822 | 2832 | 0 | -12.23(-0.43%) |
Jun 05, 2015 | 2833 | 2860 | 2815 | 2844 | 0 | +0.62(+0.02%) |
Jun 04, 2015 | 2858 | 2873 | 2831 | 2844 | 0 | -35.09(-1.22%) |
Jun 03, 2015 | 2867 | 2901 | 2853 | 2879 | 0 | +14.92(+0.52%) |
Jun 02, 2015 | 2840 | 2883 | 2821 | 2864 | 0 | +24.08(+0.85%) |
Jun 01, 2015 | 2852 | 2872 | 2815 | 2840 | 0 | +5.15(+0.18%) |
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%) |