Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 2312 | 2325 | 2286 | 2301 | 0 | -17.73(-0.76%) |
May 28, 2015 | 2312 | 2335 | 2297 | 2319 | 0 | +9.28(+0.40%) |
May 27, 2015 | 2300 | 2326 | 2284 | 2309 | 0 | +8.46(+0.37%) |
May 26, 2015 | 2332 | 2346 | 2293 | 2301 | 0 | -27.98(-1.20%) |
May 22, 2015 | 2329 | 2329 | 2329 | 2329 | 0 | -31.98(-1.35%) |
May 21, 2015 | 2347 | 2376 | 2329 | 2361 | 0 | +7.79(+0.33%) |
May 20, 2015 | 2367 | 2377 | 2334 | 2353 | 0 | -7.34(-0.31%) |
May 19, 2015 | 2384 | 2399 | 2343 | 2360 | 0 | -37.81(-1.58%) |
May 18, 2015 | 2377 | 2407 | 2360 | 2398 | 0 | +31.73(+1.34%) |
May 15, 2015 | 2349 | 2378 | 2334 | 2366 | 0 | +24.24(+1.03%) |
May 14, 2015 | 2391 | 2397 | 2328 | 2342 | 0 | -38.33(-1.61%) |
May 13, 2015 | 2386 | 2403 | 2361 | 2381 | 0 | -3.82(-0.16%) |
May 12, 2015 | 2389 | 2406 | 2364 | 2384 | 0 | -27.96(-1.16%) |
May 11, 2015 | 2417 | 2436 | 2403 | 2412 | 0 | -2.90(-0.12%) |
May 08, 2015 | 2425 | 2451 | 2403 | 2415 | 0 | +7.55(+0.31%) |
May 07, 2015 | 2395 | 2424 | 2378 | 2408 | 0 | +17.98(+0.75%) |
May 06, 2015 | 2381 | 2402 | 2355 | 2390 | 0 | +13.60(+0.57%) |
May 05, 2015 | 2385 | 2404 | 2361 | 2376 | 0 | -18.97(-0.79%) |
May 04, 2015 | 2400 | 2416 | 2383 | 2395 | 0 | -0.70(-0.03%) |
May 01, 2015 | 2366 | 2406 | 2361 | 2396 | 0 | +34.12(+1.44%) |
Apr 30, 2015 | 2369 | 2396 | 2347 | 2362 | 0 | -14.85(-0.62%) |
Apr 29, 2015 | 2409 | 2417 | 2358 | 2377 | 0 | -39.43(-1.63%) |
Apr 28, 2015 | 2419 | 2439 | 2394 | 2416 | 0 | -8.70(-0.36%) |
Apr 27, 2015 | 2469 | 2479 | 2421 | 2425 | 0 | -40.43(-1.64%) |
Apr 24, 2015 | 2470 | 2485 | 2455 | 2465 | 0 | -3.50(-0.14%) |
Apr 23, 2015 | 2439 | 2480 | 2435 | 2469 | 0 | +25.72(+1.05%) |
Apr 22, 2015 | 2439 | 2452 | 2418 | 2443 | 0 | +5.76(+0.24%) |
Apr 21, 2015 | 2434 | 2452 | 2417 | 2437 | 0 | +13.54(+0.56%) |
Apr 20, 2015 | 2418 | 2435 | 2393 | 2424 | 0 | +20.48(+0.85%) |
Apr 17, 2015 | 2443 | 2451 | 2394 | 2403 | 0 | -55.25(-2.25%) |
Apr 16, 2015 | 2463 | 2480 | 2449 | 2458 | 0 | -2.32(-0.09%) |
Apr 15, 2015 | 2471 | 2495 | 2448 | 2461 | 0 | -4.85(-0.20%) |
Apr 14, 2015 | 2488 | 2499 | 2451 | 2466 | 0 | -18.65(-0.75%) |
Apr 13, 2015 | 2476 | 2506 | 2461 | 2484 | 0 | +6.48(+0.26%) |
Apr 10, 2015 | 2490 | 2503 | 2461 | 2478 | 0 | -17.27(-0.69%) |
Apr 09, 2015 | 2503 | 2522 | 2472 | 2495 | 0 | -6.36(-0.25%) |
Apr 08, 2015 | 2494 | 2524 | 2480 | 2501 | 0 | +17.89(+0.72%) |
Apr 07, 2015 | 2504 | 2520 | 2479 | 2483 | 0 | -24.97(-1.00%) |
Apr 06, 2015 | 2489 | 2532 | 2481 | 2508 | 0 | +6.78(+0.27%) |
Apr 02, 2015 | 2502 | 2502 | 2502 | 2502 | 0 | +4.62(+0.19%) |
Apr 01, 2015 | 2522 | 2532 | 2477 | 2497 | 0 | -31.97(-1.26%) |
Mar 31, 2015 | 2523 | 2562 | 2512 | 2529 | 0 | -0.27(-0.01%) |
Mar 30, 2015 | 2506 | 2544 | 2495 | 2529 | 0 | +32.51(+1.30%) |
Mar 27, 2015 | 2480 | 2514 | 2470 | 2497 | 0 | +12.36(+0.50%) |
Mar 26, 2015 | 2496 | 2507 | 2468 | 2484 | 0 | -19.88(-0.79%) |
Mar 25, 2015 | 2543 | 2555 | 2500 | 2504 | 0 | -42.93(-1.69%) |
Mar 24, 2015 | 2561 | 2578 | 2537 | 2547 | 0 | -3.09(-0.12%) |
Mar 23, 2015 | 2551 | 2582 | 2534 | 2550 | 0 | -2.43(-0.10%) |
Mar 20, 2015 | 2539 | 2568 | 2522 | 2553 | 0 | +23.75(+0.94%) |
Mar 19, 2015 | 2495 | 2538 | 2489 | 2529 | 0 | +34.81(+1.40%) |
Mar 18, 2015 | 2477 | 2507 | 2446 | 2494 | 0 | +10.74(+0.43%) |
Mar 17, 2015 | 2477 | 2499 | 2462 | 2483 | 0 | +3.21(+0.13%) |
Mar 16, 2015 | 2488 | 2507 | 2463 | 2480 | 0 | +1.07(+0.04%) |
Mar 13, 2015 | 2489 | 2501 | 2454 | 2479 | 0 | -12.40(-0.50%) |
Mar 12, 2015 | 2465 | 2504 | 2452 | 2492 | 0 | +29.64(+1.20%) |
Mar 11, 2015 | 2457 | 2484 | 2446 | 2462 | 0 | +4.02(+0.16%) |
Mar 10, 2015 | 2447 | 2476 | 2427 | 2458 | 0 | +7.66(+0.31%) |
Mar 09, 2015 | 2438 | 2459 | 2422 | 2450 | 0 | +19.78(+0.81%) |
Mar 06, 2015 | 2424 | 2460 | 2411 | 2430 | 0 | -2.73(-0.11%) |
Mar 05, 2015 | 2444 | 2463 | 2416 | 2433 | 0 | -9.24(-0.38%) |
Mar 04, 2015 | 2442 | 2461 | 2418 | 2442 | 0 | -0.55(-0.02%) |
Mar 03, 2015 | 2443 | 2446 | 2432 | 2443 | 0 | -4.37(-0.18%) |