Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 1019 | 1023 | 1005 | 1009 | 0 | -10.15(-1.00%) |
May 28, 2015 | 1020 | 1027 | 1011 | 1019 | 0 | -3.71(-0.36%) |
May 27, 2015 | 1018 | 1028 | 1010 | 1023 | 0 | +7.71(+0.76%) |
May 26, 2015 | 1023 | 1026 | 1010 | 1015 | 0 | -10.90(-1.06%) |
May 25, 2015 | 1026 | 1026 | 1026 | 1026 | 0 | +0.01(+0.00%) |
May 22, 2015 | 1032 | 1038 | 1021 | 1026 | 0 | -5.34(-0.52%) |
May 21, 2015 | 1026 | 1037 | 1021 | 1031 | 0 | +5.43(+0.53%) |
May 20, 2015 | 1028 | 1033 | 1019 | 1026 | 0 | -0.33(-0.03%) |
May 19, 2015 | 1027 | 1034 | 1017 | 1026 | 0 | -0.08(-0.01%) |
May 18, 2015 | 1019 | 1030 | 1014 | 1026 | 0 | +5.79(+0.57%) |
May 15, 2015 | 1020 | 1027 | 1009 | 1021 | 0 | -0.37(-0.04%) |
May 14, 2015 | 1016 | 1025 | 1010 | 1021 | 0 | +11.14(+1.10%) |
May 13, 2015 | 1008 | 1017 | 1001 | 1010 | 0 | +6.00(+0.60%) |
May 12, 2015 | 1003 | 1010 | 993.84 | 1004 | 0 | -2.99(-0.30%) |
May 11, 2015 | 1006 | 1015 | 999.56 | 1007 | 0 | -0.34(-0.03%) |
May 08, 2015 | 1006 | 1017 | 997.05 | 1007 | 0 | +12.86(+1.29%) |
May 07, 2015 | 988.70 | 1001 | 982.29 | 994.36 | 0 | +4.69(+0.47%) |
May 06, 2015 | 993.17 | 998.22 | 979.34 | 989.67 | 0 | -0.21(-0.02%) |
May 05, 2015 | 996.06 | 1006 | 984.22 | 989.87 | 0 | -7.62(-0.76%) |
May 04, 2015 | 997.84 | 1006 | 991.19 | 997.50 | 0 | +0.84(+0.08%) |
May 01, 2015 | 989.91 | 1003 | 983.03 | 996.66 | 0 | +10.14(+1.03%) |
Apr 30, 2015 | 995.85 | 1005 | 980.09 | 986.52 | 0 | -14.28(-1.43%) |
Apr 29, 2015 | 1003 | 1012 | 991.41 | 1001 | 0 | -7.93(-0.79%) |
Apr 28, 2015 | 1003 | 1014 | 994.97 | 1009 | 0 | +3.53(+0.35%) |
Apr 27, 2015 | 1009 | 1019 | 998.62 | 1005 | 0 | -0.16(-0.02%) |
Apr 24, 2015 | 1006 | 1013 | 996.32 | 1005 | 0 | -0.57(-0.06%) |
Apr 23, 2015 | 1004 | 1015 | 994.32 | 1006 | 0 | -0.47(-0.05%) |
Apr 22, 2015 | 1006 | 1013 | 993.76 | 1006 | 0 | +0.94(+0.09%) |
Apr 21, 2015 | 1008 | 1016 | 997.79 | 1005 | 0 | +1.39(+0.14%) |
Apr 20, 2015 | 1002 | 1012 | 996.00 | 1004 | 0 | +6.79(+0.68%) |
Apr 17, 2015 | 1003 | 1008 | 990.22 | 997.28 | 0 | -14.12(-1.40%) |
Apr 16, 2015 | 1017 | 1023 | 1005 | 1011 | 0 | -10.11(-0.99%) |
Apr 15, 2015 | 1016 | 1030 | 1010 | 1022 | 0 | +8.50(+0.84%) |
Apr 14, 2015 | 1009 | 1017 | 999.92 | 1013 | 0 | +4.71(+0.47%) |
Apr 13, 2015 | 1011 | 1019 | 1003 | 1008 | 0 | -4.64(-0.46%) |
Apr 10, 2015 | 1013 | 1019 | 1004 | 1013 | 0 | +0.81(+0.08%) |
Apr 09, 2015 | 1011 | 1014 | 997.73 | 1012 | 0 | +0.44(+0.04%) |
Apr 08, 2015 | 1010 | 1014 | 997.74 | 1012 | 0 | +1.79(+0.18%) |
Apr 07, 2015 | 1018 | 1024 | 1006 | 1010 | 0 | -8.39(-0.82%) |
Apr 06, 2015 | 1007 | 1026 | 1002 | 1018 | 0 | +8.75(+0.87%) |
Apr 02, 2015 | 1010 | 1010 | 1010 | 1010 | 0 | +5.45(+0.54%) |
Apr 01, 2015 | 1009 | 1010 | 991.52 | 1004 | 0 | -6.76(-0.67%) |
Mar 31, 2015 | 1011 | 1021 | 1003 | 1011 | 0 | -5.46(-0.54%) |
Mar 30, 2015 | 1006 | 1022 | 1003 | 1016 | 0 | +5.50(+0.54%) |
Mar 27, 2015 | 1004 | 1015 | 997.60 | 1011 | 0 | +16.97(+1.71%) |
Mar 26, 2015 | 991.98 | 999.91 | 981.86 | 993.84 | 0 | -2.36(-0.24%) |
Mar 25, 2015 | 1010 | 1015 | 994.00 | 996.20 | 0 | -11.97(-1.19%) |
Mar 24, 2015 | 1006 | 1017 | 999.91 | 1008 | 0 | +0.83(+0.08%) |
Mar 23, 2015 | 1009 | 1018 | 1002 | 1007 | 0 | -0.43(-0.04%) |
Mar 20, 2015 | 1004 | 1016 | 998.11 | 1008 | 0 | +10.72(+1.08%) |
Mar 19, 2015 | 1002 | 1008 | 989.25 | 997.05 | 0 | -8.57(-0.85%) |
Mar 18, 2015 | 987.11 | 1010 | 978.36 | 1006 | 0 | +15.78(+1.59%) |
Mar 17, 2015 | 989.72 | 997.08 | 981.24 | 989.84 | 0 | -4.43(-0.45%) |
Mar 16, 2015 | 989.53 | 999.38 | 982.74 | 994.28 | 0 | +8.10(+0.82%) |
Mar 13, 2015 | 992.76 | 997.45 | 975.89 | 986.17 | 0 | -9.64(-0.97%) |
Mar 12, 2015 | 988.07 | 999.12 | 982.38 | 995.82 | 0 | +12.35(+1.26%) |
Mar 11, 2015 | 984.48 | 990.88 | 975.23 | 983.47 | 0 | +0.60(+0.06%) |
Mar 10, 2015 | 989.30 | 994.81 | 979.42 | 982.87 | 0 | -16.52(-1.65%) |
Mar 09, 2015 | 993.96 | 1005 | 989.34 | 999.39 | 0 | +7.24(+0.73%) |
Mar 06, 2015 | 1002 | 1010 | 987.75 | 992.15 | 0 | -16.71(-1.66%) |
Mar 05, 2015 | 1007 | 1015 | 1000 | 1009 | 0 | +2.42(+0.24%) |
Mar 04, 2015 | 1006 | 1014 | 997.87 | 1006 | 0 | -7.38(-0.73%) |
Mar 03, 2015 | 1015 | 1017 | 1010 | 1014 | 0 | -5.02(-0.49%) |