Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 2895 | 2909 | 2842 | 2856 | 0 | -36.38(-1.26%) |
May 28, 2015 | 2891 | 2906 | 2878 | 2893 | 0 | -5.86(-0.20%) |
May 27, 2015 | 2884 | 2910 | 2873 | 2898 | 0 | +23.87(+0.83%) |
May 26, 2015 | 2892 | 2904 | 2859 | 2875 | 0 | -36.20(-1.24%) |
May 22, 2015 | 2911 | 2911 | 2911 | 2911 | 0 | +2.44(+0.08%) |
May 21, 2015 | 2895 | 2920 | 2880 | 2908 | 0 | -0.75(-0.03%) |
May 20, 2015 | 2920 | 2924 | 2895 | 2909 | 0 | -8.59(-0.29%) |
May 19, 2015 | 2909 | 2934 | 2896 | 2918 | 0 | +6.59(+0.23%) |
May 18, 2015 | 2887 | 2918 | 2871 | 2911 | 0 | +15.34(+0.53%) |
May 15, 2015 | 2900 | 2918 | 2867 | 2896 | 0 | -12.48(-0.43%) |
May 14, 2015 | 2884 | 2920 | 2876 | 2908 | 0 | +42.38(+1.48%) |
May 13, 2015 | 2852 | 2882 | 2840 | 2866 | 0 | +23.10(+0.81%) |
May 12, 2015 | 2854 | 2866 | 2822 | 2843 | 0 | -21.04(-0.73%) |
May 11, 2015 | 2852 | 2879 | 2843 | 2864 | 0 | +9.52(+0.33%) |
May 08, 2015 | 2863 | 2884 | 2843 | 2854 | 0 | +27.39(+0.97%) |
May 07, 2015 | 2825 | 2840 | 2799 | 2827 | 0 | +2.40(+0.08%) |
May 06, 2015 | 2798 | 2835 | 2780 | 2824 | 0 | +32.37(+1.16%) |
May 05, 2015 | 2886 | 2895 | 2771 | 2792 | 0 | -93.54(-3.24%) |
May 04, 2015 | 2887 | 2907 | 2875 | 2886 | 0 | -8.28(-0.29%) |
May 01, 2015 | 2884 | 2917 | 2872 | 2894 | 0 | +11.56(+0.40%) |
Apr 30, 2015 | 2862 | 2920 | 2849 | 2882 | 0 | +22.17(+0.78%) |
Apr 29, 2015 | 2869 | 2902 | 2845 | 2860 | 0 | +1.04(+0.04%) |
Apr 28, 2015 | 2847 | 2870 | 2819 | 2859 | 0 | +14.66(+0.52%) |
Apr 27, 2015 | 2865 | 2874 | 2835 | 2845 | 0 | -16.08(-0.56%) |
Apr 24, 2015 | 2836 | 2867 | 2819 | 2861 | 0 | +27.35(+0.97%) |
Apr 23, 2015 | 2832 | 2851 | 2815 | 2833 | 0 | -4.96(-0.17%) |
Apr 22, 2015 | 2820 | 2849 | 2807 | 2838 | 0 | +18.86(+0.67%) |
Apr 21, 2015 | 2875 | 2886 | 2804 | 2819 | 0 | -65.09(-2.26%) |
Apr 20, 2015 | 2884 | 2911 | 2867 | 2884 | 0 | +14.30(+0.50%) |
Apr 17, 2015 | 2888 | 2895 | 2853 | 2870 | 0 | -34.40(-1.18%) |
Apr 16, 2015 | 2920 | 2938 | 2894 | 2905 | 0 | -16.46(-0.56%) |
Apr 15, 2015 | 2931 | 2946 | 2912 | 2921 | 0 | -7.96(-0.27%) |
Apr 14, 2015 | 2956 | 2969 | 2919 | 2929 | 0 | -27.37(-0.93%) |
Apr 13, 2015 | 2975 | 2991 | 2943 | 2956 | 0 | -20.53(-0.69%) |
Apr 10, 2015 | 2937 | 2992 | 2925 | 2977 | 0 | +47.88(+1.63%) |
Apr 09, 2015 | 2933 | 2952 | 2915 | 2929 | 0 | -3.29(-0.11%) |
Apr 08, 2015 | 2902 | 2942 | 2892 | 2932 | 0 | +29.26(+1.01%) |
Apr 07, 2015 | 2924 | 2941 | 2899 | 2903 | 0 | -23.03(-0.79%) |
Apr 06, 2015 | 2918 | 2940 | 2907 | 2926 | 0 | -4.47(-0.15%) |
Apr 02, 2015 | 2930 | 2930 | 2930 | 2930 | 0 | -12.69(-0.43%) |
Apr 01, 2015 | 2944 | 2960 | 2905 | 2943 | 0 | -17.25(-0.58%) |
Mar 31, 2015 | 2948 | 2986 | 2931 | 2960 | 0 | +0.82(+0.03%) |
Mar 30, 2015 | 2925 | 2970 | 2921 | 2960 | 0 | +48.00(+1.65%) |
Mar 27, 2015 | 2901 | 2923 | 2892 | 2912 | 0 | +9.00(+0.31%) |
Mar 26, 2015 | 2895 | 2915 | 2877 | 2903 | 0 | -0.04(-0.00%) |
Mar 25, 2015 | 2934 | 2942 | 2895 | 2903 | 0 | -31.16(-1.06%) |
Mar 24, 2015 | 2927 | 2950 | 2911 | 2934 | 0 | -4.74(-0.16%) |
Mar 23, 2015 | 2963 | 2978 | 2931 | 2939 | 0 | -26.31(-0.89%) |
Mar 20, 2015 | 2935 | 2975 | 2914 | 2965 | 0 | +40.39(+1.38%) |
Mar 19, 2015 | 2942 | 2957 | 2912 | 2924 | 0 | -30.60(-1.04%) |
Mar 18, 2015 | 2926 | 2971 | 2889 | 2955 | 0 | +25.72(+0.88%) |
Mar 17, 2015 | 2914 | 2945 | 2898 | 2929 | 0 | +5.41(+0.19%) |
Mar 16, 2015 | 2926 | 2944 | 2909 | 2924 | 0 | +13.48(+0.46%) |
Mar 13, 2015 | 2910 | 2928 | 2881 | 2910 | 0 | -5.61(-0.19%) |
Mar 12, 2015 | 2888 | 2922 | 2871 | 2916 | 0 | +43.39(+1.51%) |
Mar 11, 2015 | 2882 | 2901 | 2858 | 2873 | 0 | -5.41(-0.19%) |
Mar 10, 2015 | 2888 | 2907 | 2870 | 2878 | 0 | -37.64(-1.29%) |
Mar 09, 2015 | 2931 | 2950 | 2907 | 2916 | 0 | -4.59(-0.16%) |
Mar 06, 2015 | 2922 | 2943 | 2889 | 2920 | 0 | -24.18(-0.82%) |
Mar 05, 2015 | 2978 | 2986 | 2926 | 2945 | 0 | -30.16(-1.01%) |
Mar 04, 2015 | 2974 | 2991 | 2950 | 2975 | 0 | -20.65(-0.69%) |
Mar 03, 2015 | 2995 | 3004 | 2979 | 2995 | 0 | -24.29(-0.80%) |