Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 1122 | 1129 | 1102 | 1109 | 0 | -17.69(-1.57%) |
Apr 29, 2015 | 1139 | 1148 | 1122 | 1127 | 0 | -22.25(-1.94%) |
Apr 28, 2015 | 1150 | 1157 | 1139 | 1149 | 0 | -3.71(-0.32%) |
Apr 27, 2015 | 1156 | 1164 | 1148 | 1153 | 0 | +0.78(+0.07%) |
Apr 24, 2015 | 1152 | 1161 | 1146 | 1152 | 0 | +1.93(+0.17%) |
Apr 23, 2015 | 1148 | 1156 | 1143 | 1150 | 0 | +1.55(+0.13%) |
Apr 22, 2015 | 1146 | 1156 | 1141 | 1149 | 0 | +3.21(+0.28%) |
Apr 21, 2015 | 1147 | 1155 | 1141 | 1146 | 0 | +2.47(+0.22%) |
Apr 20, 2015 | 1142 | 1150 | 1136 | 1143 | 0 | +3.52(+0.31%) |
Apr 17, 2015 | 1142 | 1149 | 1132 | 1140 | 0 | -6.78(-0.59%) |
Apr 16, 2015 | 1140 | 1152 | 1135 | 1146 | 0 | +3.27(+0.29%) |
Apr 15, 2015 | 1151 | 1157 | 1140 | 1143 | 0 | -7.18(-0.62%) |
Apr 14, 2015 | 1150 | 1158 | 1145 | 1150 | 0 | +4.11(+0.36%) |
Apr 13, 2015 | 1150 | 1157 | 1144 | 1146 | 0 | -4.09(-0.36%) |
Apr 10, 2015 | 1157 | 1166 | 1146 | 1150 | 0 | -0.56(-0.05%) |
Apr 09, 2015 | 1171 | 1173 | 1146 | 1151 | 0 | -22.01(-1.88%) |
Apr 08, 2015 | 1173 | 1180 | 1167 | 1173 | 0 | +0.99(+0.08%) |
Apr 07, 2015 | 1190 | 1192 | 1171 | 1172 | 0 | -19.70(-1.65%) |
Apr 06, 2015 | 1183 | 1198 | 1179 | 1192 | 0 | +11.12(+0.94%) |
Apr 02, 2015 | 1180 | 1180 | 1180 | 1180 | 0 | +9.44(+0.81%) |
Apr 01, 2015 | 1173 | 1180 | 1160 | 1171 | 0 | -3.30(-0.28%) |
Mar 31, 2015 | 1183 | 1190 | 1171 | 1174 | 0 | -11.22(-0.95%) |
Mar 30, 2015 | 1174 | 1188 | 1168 | 1186 | 0 | +16.39(+1.40%) |
Mar 27, 2015 | 1168 | 1177 | 1161 | 1169 | 0 | +0.03(+0.00%) |
Mar 26, 2015 | 1171 | 1180 | 1163 | 1169 | 0 | -6.00(-0.51%) |
Mar 25, 2015 | 1197 | 1202 | 1172 | 1175 | 0 | -21.35(-1.78%) |
Mar 24, 2015 | 1204 | 1209 | 1194 | 1197 | 0 | -9.79(-0.81%) |
Mar 23, 2015 | 1207 | 1218 | 1199 | 1206 | 0 | -0.12(-0.01%) |
Mar 20, 2015 | 1182 | 1210 | 1177 | 1206 | 0 | +27.07(+2.30%) |
Mar 19, 2015 | 1177 | 1189 | 1172 | 1179 | 0 | -2.07(-0.18%) |
Mar 18, 2015 | 1157 | 1185 | 1149 | 1181 | 0 | +23.80(+2.06%) |
Mar 17, 2015 | 1155 | 1164 | 1149 | 1158 | 0 | -0.82(-0.07%) |
Mar 16, 2015 | 1150 | 1165 | 1146 | 1158 | 0 | +13.87(+1.21%) |
Mar 13, 2015 | 1145 | 1152 | 1135 | 1145 | 0 | -0.90(-0.08%) |
Mar 12, 2015 | 1132 | 1149 | 1129 | 1145 | 0 | +18.06(+1.60%) |
Mar 11, 2015 | 1129 | 1136 | 1121 | 1127 | 0 | -0.81(-0.07%) |
Mar 10, 2015 | 1128 | 1138 | 1121 | 1128 | 0 | -2.41(-0.21%) |
Mar 09, 2015 | 1129 | 1139 | 1122 | 1131 | 0 | +9.06(+0.81%) |
Mar 06, 2015 | 1141 | 1145 | 1116 | 1122 | 0 | -35.81(-3.09%) |
Mar 05, 2015 | 1160 | 1171 | 1153 | 1157 | 0 | +2.96(+0.26%) |
Mar 04, 2015 | 1154 | 1168 | 1150 | 1154 | 0 | -11.73(-1.01%) |
Mar 03, 2015 | 1166 | 1169 | 1161 | 1166 | 0 | -3.05(-0.26%) |
Mar 02, 2015 | 1163 | 1182 | 1160 | 1169 | 0 | +6.87(+0.59%) |
Feb 27, 2015 | 1156 | 1167 | 1147 | 1162 | 0 | +8.07(+0.70%) |
Feb 26, 2015 | 1158 | 1160 | 1150 | 1154 | 0 | -12.00(-1.03%) |
Feb 25, 2015 | 1166 | 1179 | 1161 | 1166 | 0 | -0.61(-0.05%) |
Feb 24, 2015 | 1183 | 1186 | 1160 | 1167 | 0 | -23.22(-1.95%) |
Feb 23, 2015 | 1182 | 1193 | 1176 | 1190 | 0 | +9.93(+0.84%) |
Feb 20, 2015 | 1167 | 1184 | 1163 | 1180 | 0 | +12.20(+1.04%) |
Feb 19, 2015 | 1187 | 1191 | 1164 | 1168 | 0 | -25.03(-2.10%) |
Feb 18, 2015 | 1183 | 1195 | 1170 | 1193 | 0 | +10.52(+0.89%) |
Feb 17, 2015 | 1184 | 1197 | 1177 | 1182 | 0 | -2.30(-0.19%) |
Feb 13, 2015 | 1185 | 1185 | 1185 | 1185 | 0 | -7.94(-0.67%) |
Feb 12, 2015 | 1182 | 1196 | 1175 | 1193 | 0 | +13.71(+1.16%) |
Feb 11, 2015 | 1183 | 1191 | 1170 | 1179 | 0 | -2.97(-0.25%) |
Feb 10, 2015 | 1180 | 1187 | 1166 | 1182 | 0 | +4.51(+0.38%) |
Feb 09, 2015 | 1184 | 1192 | 1174 | 1177 | 0 | -6.84(-0.58%) |
Feb 06, 2015 | 1215 | 1216 | 1177 | 1184 | 0 | -34.35(-2.82%) |
Feb 05, 2015 | 1208 | 1221 | 1201 | 1219 | 0 | +13.34(+1.11%) |
Feb 04, 2015 | 1208 | 1215 | 1195 | 1205 | 0 | -4.73(-0.39%) |
Feb 03, 2015 | 1201 | 1212 | 1188 | 1210 | 0 | +9.94(+0.83%) |