Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 1083 | 1087 | 1065 | 1070 | 0 | -19.38(-1.78%) |
May 28, 2015 | 1077 | 1102 | 1073 | 1089 | 0 | +7.62(+0.70%) |
May 27, 2015 | 1077 | 1087 | 1073 | 1081 | 0 | +7.82(+0.73%) |
May 26, 2015 | 1083 | 1085 | 1071 | 1074 | 0 | -15.46(-1.42%) |
May 22, 2015 | 1089 | 1089 | 1089 | 1089 | 0 | -3.17(-0.29%) |
May 21, 2015 | 1083 | 1097 | 1079 | 1092 | 0 | +6.10(+0.56%) |
May 20, 2015 | 1084 | 1095 | 1075 | 1086 | 0 | +9.53(+0.89%) |
May 19, 2015 | 1074 | 1082 | 1068 | 1077 | 0 | -1.92(-0.18%) |
May 18, 2015 | 1082 | 1085 | 1075 | 1079 | 0 | -2.82(-0.26%) |
May 15, 2015 | 1069 | 1084 | 1065 | 1081 | 0 | -0.80(-0.07%) |
May 14, 2015 | 1069 | 1085 | 1066 | 1082 | 0 | +16.20(+1.52%) |
May 13, 2015 | 1055 | 1071 | 1051 | 1066 | 0 | +11.58(+1.10%) |
May 12, 2015 | 1060 | 1066 | 1052 | 1054 | 0 | -6.47(-0.61%) |
May 11, 2015 | 1072 | 1076 | 1056 | 1061 | 0 | -11.52(-1.07%) |
May 08, 2015 | 1078 | 1094 | 1056 | 1072 | 0 | +36.46(+3.52%) |
May 07, 2015 | 1021 | 1042 | 997.51 | 1036 | 0 | +27.32(+2.71%) |
May 06, 2015 | 1012 | 1017 | 1004 | 1009 | 0 | +0.97(+0.10%) |
May 05, 2015 | 1012 | 1021 | 1004 | 1008 | 0 | +0.36(+0.04%) |
May 04, 2015 | 1012 | 1022 | 1003 | 1007 | 0 | -27.50(-2.66%) |
May 01, 2015 | 1024 | 1040 | 1012 | 1035 | 0 | +53.98(+5.50%) |
Apr 30, 2015 | 984.63 | 988.42 | 974.87 | 980.83 | 0 | -16.12(-1.62%) |
Apr 29, 2015 | 994.11 | 1003 | 988.37 | 996.94 | 0 | +2.05(+0.21%) |
Apr 28, 2015 | 997.12 | 1003 | 986.73 | 994.89 | 0 | -8.44(-0.84%) |
Apr 27, 2015 | 1011 | 1016 | 1001 | 1003 | 0 | -7.12(-0.70%) |
Apr 24, 2015 | 1007 | 1016 | 1003 | 1010 | 0 | +4.31(+0.43%) |
Apr 23, 2015 | 994.88 | 1010 | 990.97 | 1006 | 0 | +12.66(+1.27%) |
Apr 22, 2015 | 992.54 | 997.39 | 986.29 | 993.48 | 0 | -4.81(-0.48%) |
Apr 21, 2015 | 998.28 | 1003 | 991.96 | 998.28 | 0 | +0.26(+0.03%) |
Apr 20, 2015 | 1001 | 1007 | 994.24 | 998.02 | 0 | -1.96(-0.20%) |
Apr 17, 2015 | 1008 | 1013 | 996.57 | 999.98 | 0 | -20.15(-1.97%) |
Apr 16, 2015 | 1016 | 1025 | 1011 | 1020 | 0 | +1.44(+0.14%) |
Apr 15, 2015 | 1017 | 1024 | 1013 | 1019 | 0 | +6.62(+0.65%) |
Apr 14, 2015 | 1015 | 1018 | 1007 | 1012 | 0 | -2.01(-0.20%) |
Apr 13, 2015 | 1019 | 1023 | 1012 | 1014 | 0 | -3.43(-0.34%) |
Apr 10, 2015 | 1014 | 1020 | 1009 | 1018 | 0 | +4.09(+0.40%) |
Apr 09, 2015 | 1009 | 1020 | 1003 | 1013 | 0 | +5.34(+0.53%) |
Apr 08, 2015 | 1013 | 1019 | 1005 | 1008 | 0 | -1.02(-0.10%) |
Apr 07, 2015 | 1007 | 1017 | 1004 | 1009 | 0 | +4.47(+0.44%) |
Apr 06, 2015 | 997.29 | 1011 | 995.18 | 1005 | 0 | +6.42(+0.64%) |
Apr 02, 2015 | 998.21 | 998.21 | 998.21 | 998.21 | 0 | -0.96(-0.10%) |
Apr 01, 2015 | 990.18 | 1003 | 981.68 | 999.17 | 0 | +21.10(+2.16%) |
Mar 31, 2015 | 980.47 | 988.41 | 974.53 | 978.07 | 0 | -8.64(-0.88%) |
Mar 30, 2015 | 983.77 | 992.37 | 978.36 | 986.71 | 0 | +5.64(+0.57%) |
Mar 27, 2015 | 985.68 | 990.65 | 976.18 | 981.07 | 0 | -3.43(-0.35%) |
Mar 26, 2015 | 985.91 | 990.52 | 977.91 | 984.50 | 0 | +0.44(+0.04%) |
Mar 25, 2015 | 994.20 | 1001 | 983.52 | 984.05 | 0 | -6.29(-0.63%) |
Mar 24, 2015 | 987.58 | 998.40 | 982.41 | 990.34 | 0 | +0.22(+0.02%) |
Mar 23, 2015 | 993.32 | 999.97 | 981.96 | 990.12 | 0 | -5.51(-0.55%) |
Mar 20, 2015 | 994.74 | 1005 | 989.34 | 995.63 | 0 | +8.69(+0.88%) |
Mar 19, 2015 | 995.18 | 998.98 | 984.90 | 986.95 | 0 | -22.60(-2.24%) |
Mar 18, 2015 | 998.41 | 1014 | 990.11 | 1010 | 0 | +9.86(+0.99%) |
Mar 17, 2015 | 999.24 | 1005 | 993.63 | 999.69 | 0 | -5.86(-0.58%) |
Mar 16, 2015 | 998.96 | 1009 | 995.95 | 1006 | 0 | +9.32(+0.94%) |
Mar 13, 2015 | 997.67 | 1002 | 987.25 | 996.23 | 0 | -6.65(-0.66%) |
Mar 12, 2015 | 1002 | 1010 | 994.17 | 1003 | 0 | +9.28(+0.93%) |
Mar 11, 2015 | 996.48 | 1003 | 990.57 | 993.60 | 0 | +0.37(+0.04%) |
Mar 10, 2015 | 999.06 | 1002 | 988.37 | 993.24 | 0 | -18.40(-1.82%) |
Mar 09, 2015 | 1010 | 1017 | 1007 | 1012 | 0 | +3.02(+0.30%) |
Mar 06, 2015 | 1013 | 1018 | 1004 | 1009 | 0 | -10.82(-1.06%) |
Mar 05, 2015 | 1030 | 1031 | 1015 | 1019 | 0 | -11.74(-1.14%) |
Mar 04, 2015 | 1031 | 1034 | 1023 | 1031 | 0 | -3.62(-0.35%) |
Mar 03, 2015 | 1037 | 1037 | 1030 | 1035 | 0 | -12.74(-1.22%) |