Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 1670 | 1693 | 1655 | 1670 | 0 | -13.67(-0.81%) |
Apr 29, 2015 | 1683 | 1695 | 1668 | 1683 | 0 | -2.31(-0.14%) |
Apr 28, 2015 | 1679 | 1693 | 1670 | 1686 | 0 | -1.31(-0.08%) |
Apr 27, 2015 | 1681 | 1700 | 1672 | 1687 | 0 | +18.60(+1.11%) |
Apr 24, 2015 | 1675 | 1680 | 1657 | 1668 | 0 | -7.79(-0.46%) |
Apr 23, 2015 | 1661 | 1683 | 1656 | 1676 | 0 | +26.44(+1.60%) |
Apr 22, 2015 | 1657 | 1664 | 1632 | 1650 | 0 | -11.81(-0.71%) |
Apr 21, 2015 | 1665 | 1673 | 1652 | 1661 | 0 | +8.60(+0.52%) |
Apr 20, 2015 | 1654 | 1666 | 1645 | 1653 | 0 | +7.67(+0.47%) |
Apr 17, 2015 | 1652 | 1656 | 1637 | 1645 | 0 | -20.65(-1.24%) |
Apr 16, 2015 | 1668 | 1674 | 1656 | 1666 | 0 | -2.90(-0.17%) |
Apr 15, 2015 | 1658 | 1675 | 1654 | 1669 | 0 | +18.32(+1.11%) |
Apr 14, 2015 | 1644 | 1655 | 1637 | 1650 | 0 | +12.98(+0.79%) |
Apr 13, 2015 | 1641 | 1648 | 1632 | 1637 | 0 | -3.59(-0.22%) |
Apr 10, 2015 | 1637 | 1645 | 1628 | 1641 | 0 | +1.36(+0.08%) |
Apr 09, 2015 | 1639 | 1650 | 1629 | 1640 | 0 | -1.38(-0.08%) |
Apr 08, 2015 | 1645 | 1653 | 1630 | 1641 | 0 | -0.32(-0.02%) |
Apr 07, 2015 | 1652 | 1660 | 1637 | 1641 | 0 | -12.90(-0.78%) |
Apr 06, 2015 | 1638 | 1666 | 1634 | 1654 | 0 | +15.33(+0.94%) |
Apr 02, 2015 | 1639 | 1639 | 1639 | 1639 | 0 | +5.91(+0.36%) |
Apr 01, 2015 | 1635 | 1641 | 1620 | 1633 | 0 | -0.57(-0.03%) |
Mar 31, 2015 | 1628 | 1641 | 1621 | 1634 | 0 | -9.14(-0.56%) |
Mar 30, 2015 | 1635 | 1651 | 1632 | 1643 | 0 | +13.19(+0.81%) |
Mar 27, 2015 | 1625 | 1633 | 1617 | 1630 | 0 | +8.75(+0.54%) |
Mar 26, 2015 | 1621 | 1630 | 1611 | 1621 | 0 | -4.36(-0.27%) |
Mar 25, 2015 | 1652 | 1656 | 1624 | 1625 | 0 | -22.03(-1.34%) |
Mar 24, 2015 | 1649 | 1659 | 1639 | 1647 | 0 | +5.10(+0.31%) |
Mar 23, 2015 | 1650 | 1658 | 1637 | 1642 | 0 | -0.26(-0.02%) |
Mar 20, 2015 | 1635 | 1649 | 1627 | 1642 | 0 | +28.16(+1.74%) |
Mar 19, 2015 | 1619 | 1625 | 1606 | 1614 | 0 | -13.77(-0.85%) |
Mar 18, 2015 | 1595 | 1636 | 1586 | 1628 | 0 | +36.13(+2.27%) |
Mar 17, 2015 | 1585 | 1596 | 1575 | 1592 | 0 | +4.30(+0.27%) |
Mar 16, 2015 | 1572 | 1592 | 1568 | 1588 | 0 | +22.15(+1.41%) |
Mar 13, 2015 | 1569 | 1575 | 1551 | 1565 | 0 | -12.74(-0.81%) |
Mar 12, 2015 | 1569 | 1583 | 1562 | 1578 | 0 | +16.31(+1.04%) |
Mar 11, 2015 | 1562 | 1569 | 1552 | 1562 | 0 | -1.56(-0.10%) |
Mar 10, 2015 | 1571 | 1578 | 1560 | 1563 | 0 | -33.57(-2.10%) |
Mar 09, 2015 | 1596 | 1604 | 1586 | 1597 | 0 | +1.79(+0.11%) |
Mar 06, 2015 | 1607 | 1615 | 1590 | 1595 | 0 | -19.50(-1.21%) |
Mar 05, 2015 | 1618 | 1624 | 1606 | 1615 | 0 | -3.84(-0.24%) |
Mar 04, 2015 | 1619 | 1627 | 1602 | 1619 | 0 | -12.19(-0.75%) |
Mar 03, 2015 | 1632 | 1634 | 1627 | 1631 | 0 | -17.04(-1.03%) |
Mar 02, 2015 | 1635 | 1651 | 1628 | 1648 | 0 | +14.91(+0.91%) |
Feb 27, 2015 | 1640 | 1647 | 1628 | 1633 | 0 | -4.04(-0.25%) |
Feb 26, 2015 | 1635 | 1644 | 1631 | 1637 | 0 | -1.97(-0.12%) |
Feb 25, 2015 | 1637 | 1645 | 1628 | 1639 | 0 | -2.45(-0.15%) |
Feb 24, 2015 | 1633 | 1648 | 1629 | 1641 | 0 | +1.87(+0.11%) |
Feb 23, 2015 | 1636 | 1643 | 1625 | 1639 | 0 | -1.98(-0.12%) |
Feb 20, 2015 | 1627 | 1645 | 1614 | 1641 | 0 | +15.84(+0.97%) |
Feb 19, 2015 | 1626 | 1636 | 1618 | 1626 | 0 | -7.64(-0.47%) |
Feb 18, 2015 | 1628 | 1640 | 1621 | 1633 | 0 | +5.41(+0.33%) |
Feb 17, 2015 | 1631 | 1636 | 1618 | 1628 | 0 | -7.70(-0.47%) |
Feb 13, 2015 | 1636 | 1636 | 1636 | 1636 | 0 | +21.53(+1.33%) |
Feb 12, 2015 | 1603 | 1618 | 1598 | 1614 | 0 | +16.60(+1.04%) |
Feb 11, 2015 | 1594 | 1604 | 1584 | 1597 | 0 | -0.88(-0.06%) |
Feb 10, 2015 | 1596 | 1602 | 1582 | 1598 | 0 | +8.24(+0.52%) |
Feb 09, 2015 | 1576 | 1597 | 1572 | 1590 | 0 | +17.44(+1.11%) |
Feb 06, 2015 | 1579 | 1590 | 1565 | 1573 | 0 | -3.22(-0.20%) |
Feb 05, 2015 | 1566 | 1584 | 1561 | 1576 | 0 | +24.97(+1.61%) |
Feb 04, 2015 | 1559 | 1571 | 1543 | 1551 | 0 | -14.50(-0.93%) |
Feb 03, 2015 | 1548 | 1571 | 1543 | 1565 | 0 | +20.84(+1.35%) |