Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 1075 | 1086 | 1058 | 1066 | 0 | -12.20(-1.13%) |
Apr 29, 2015 | 1083 | 1092 | 1068 | 1078 | 0 | -10.66(-0.98%) |
Apr 28, 2015 | 1086 | 1098 | 1074 | 1088 | 0 | -0.73(-0.07%) |
Apr 27, 2015 | 1100 | 1108 | 1084 | 1089 | 0 | -8.77(-0.80%) |
Apr 24, 2015 | 1098 | 1108 | 1087 | 1098 | 0 | +4.55(+0.42%) |
Apr 23, 2015 | 1088 | 1103 | 1081 | 1093 | 0 | +3.82(+0.35%) |
Apr 22, 2015 | 1089 | 1098 | 1077 | 1090 | 0 | +1.64(+0.15%) |
Apr 21, 2015 | 1090 | 1099 | 1078 | 1088 | 0 | +2.65(+0.24%) |
Apr 20, 2015 | 1082 | 1093 | 1074 | 1085 | 0 | +8.75(+0.81%) |
Apr 17, 2015 | 1081 | 1089 | 1067 | 1076 | 0 | -11.46(-1.05%) |
Apr 16, 2015 | 1083 | 1098 | 1075 | 1088 | 0 | +12.39(+1.15%) |
Apr 15, 2015 | 1078 | 1087 | 1067 | 1076 | 0 | +1.87(+0.17%) |
Apr 14, 2015 | 1075 | 1084 | 1063 | 1074 | 0 | -2.54(-0.24%) |
Apr 13, 2015 | 1080 | 1090 | 1071 | 1076 | 0 | +5.53(+0.52%) |
Apr 10, 2015 | 1068 | 1077 | 1061 | 1071 | 0 | -2.59(-0.24%) |
Apr 09, 2015 | 1073 | 1082 | 1061 | 1073 | 0 | -17.75(-1.63%) |
Apr 08, 2015 | 1082 | 1097 | 1076 | 1091 | 0 | +12.07(+1.12%) |
Apr 07, 2015 | 1084 | 1093 | 1074 | 1079 | 0 | -3.03(-0.28%) |
Apr 06, 2015 | 1073 | 1091 | 1066 | 1082 | 0 | +3.49(+0.32%) |
Apr 02, 2015 | 1078 | 1078 | 1078 | 1078 | 0 | +6.65(+0.62%) |
Apr 01, 2015 | 1076 | 1083 | 1060 | 1072 | 0 | -0.26(-0.02%) |
Mar 31, 2015 | 1073 | 1084 | 1064 | 1072 | 0 | -11.26(-1.04%) |
Mar 30, 2015 | 1077 | 1088 | 1069 | 1083 | 0 | +12.48(+1.17%) |
Mar 27, 2015 | 1064 | 1078 | 1058 | 1071 | 0 | +6.59(+0.62%) |
Mar 26, 2015 | 1065 | 1074 | 1054 | 1064 | 0 | -5.46(-0.51%) |
Mar 25, 2015 | 1089 | 1094 | 1067 | 1070 | 0 | -18.89(-1.74%) |
Mar 24, 2015 | 1088 | 1099 | 1080 | 1089 | 0 | +0.64(+0.06%) |
Mar 23, 2015 | 1088 | 1100 | 1079 | 1088 | 0 | -1.07(-0.10%) |
Mar 20, 2015 | 1088 | 1100 | 1078 | 1089 | 0 | +6.21(+0.57%) |
Mar 19, 2015 | 1080 | 1092 | 1072 | 1083 | 0 | -1.23(-0.11%) |
Mar 18, 2015 | 1074 | 1091 | 1063 | 1084 | 0 | +7.16(+0.66%) |
Mar 17, 2015 | 1074 | 1085 | 1067 | 1077 | 0 | -0.35(-0.03%) |
Mar 16, 2015 | 1072 | 1085 | 1063 | 1077 | 0 | +9.22(+0.86%) |
Mar 13, 2015 | 1072 | 1079 | 1057 | 1068 | 0 | -4.85(-0.45%) |
Mar 12, 2015 | 1061 | 1079 | 1056 | 1073 | 0 | +17.40(+1.65%) |
Mar 11, 2015 | 1054 | 1066 | 1046 | 1056 | 0 | +2.89(+0.27%) |
Mar 10, 2015 | 1060 | 1067 | 1046 | 1053 | 0 | -16.80(-1.57%) |
Mar 09, 2015 | 1068 | 1079 | 1057 | 1069 | 0 | +4.36(+0.41%) |
Mar 06, 2015 | 1074 | 1081 | 1057 | 1065 | 0 | -13.37(-1.24%) |
Mar 05, 2015 | 1081 | 1088 | 1069 | 1078 | 0 | -0.41(-0.04%) |
Mar 04, 2015 | 1079 | 1089 | 1069 | 1079 | 0 | -7.08(-0.65%) |
Mar 03, 2015 | 1087 | 1090 | 1082 | 1086 | 0 | -6.29(-0.58%) |
Mar 02, 2015 | 1082 | 1099 | 1076 | 1092 | 0 | +10.02(+0.93%) |
Feb 27, 2015 | 1087 | 1096 | 1075 | 1082 | 0 | -4.89(-0.45%) |
Feb 26, 2015 | 1087 | 1094 | 1081 | 1087 | 0 | +0.13(+0.01%) |
Feb 25, 2015 | 1085 | 1094 | 1080 | 1087 | 0 | +1.97(+0.18%) |
Feb 24, 2015 | 1083 | 1093 | 1074 | 1085 | 0 | +1.44(+0.13%) |
Feb 23, 2015 | 1084 | 1092 | 1073 | 1084 | 0 | -0.19(-0.02%) |
Feb 20, 2015 | 1078 | 1089 | 1067 | 1084 | 0 | +4.86(+0.45%) |
Feb 19, 2015 | 1082 | 1093 | 1068 | 1079 | 0 | -0.69(-0.06%) |
Feb 18, 2015 | 1075 | 1087 | 1067 | 1080 | 0 | +3.77(+0.35%) |
Feb 17, 2015 | 1074 | 1085 | 1064 | 1076 | 0 | +1.34(+0.12%) |
Feb 13, 2015 | 1074 | 1074 | 1074 | 1074 | 0 | +6.83(+0.64%) |
Feb 12, 2015 | 1060 | 1074 | 1051 | 1068 | 0 | +9.48(+0.90%) |
Feb 11, 2015 | 1060 | 1070 | 1048 | 1058 | 0 | -2.43(-0.23%) |
Feb 10, 2015 | 1054 | 1067 | 1043 | 1061 | 0 | +13.68(+1.31%) |
Feb 09, 2015 | 1048 | 1059 | 1038 | 1047 | 0 | -5.94(-0.56%) |
Feb 06, 2015 | 1056 | 1067 | 1043 | 1053 | 0 | -3.42(-0.32%) |
Feb 05, 2015 | 1051 | 1066 | 1042 | 1056 | 0 | +8.44(+0.81%) |
Feb 04, 2015 | 1044 | 1060 | 1035 | 1048 | 0 | +0.94(+0.09%) |
Feb 03, 2015 | 1030 | 1052 | 1023 | 1047 | 0 | +20.25(+1.97%) |