Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 2002 | 2015 | 1978 | 1994 | 0 | +1.67(+0.08%) |
Jun 29, 2015 | 1992 | 2044 | 1974 | 1992 | 0 | -10.36(-0.52%) |
Jun 26, 2015 | 2004 | 2032 | 1982 | 2003 | 0 | -1.02(-0.05%) |
Jun 25, 2015 | 1981 | 2019 | 1959 | 2004 | 0 | +31.28(+1.59%) |
Jun 24, 2015 | 2001 | 2014 | 1959 | 1972 | 0 | -37.05(-1.84%) |
Jun 23, 2015 | 2062 | 2081 | 1985 | 2009 | 0 | -54.62(-2.65%) |
Jun 22, 2015 | 2081 | 2104 | 2050 | 2064 | 0 | -8.76(-0.42%) |
Jun 19, 2015 | 2042 | 2088 | 2025 | 2073 | 0 | +50.74(+2.51%) |
Jun 18, 2015 | 1996 | 2030 | 1987 | 2022 | 0 | +35.35(+1.78%) |
Jun 17, 2015 | 1980 | 2005 | 1966 | 1987 | 0 | +15.85(+0.80%) |
Jun 16, 2015 | 1932 | 1991 | 1925 | 1971 | 0 | +39.01(+2.02%) |
Jun 15, 2015 | 1930 | 1946 | 1913 | 1932 | 0 | -3.07(-0.16%) |
Jun 12, 2015 | 1927 | 1948 | 1913 | 1935 | 0 | +2.39(+0.12%) |
Jun 11, 2015 | 1912 | 1944 | 1907 | 1932 | 0 | +15.12(+0.79%) |
Jun 10, 2015 | 1894 | 1927 | 1884 | 1917 | 0 | +38.96(+2.07%) |
Jun 09, 2015 | 1873 | 1908 | 1859 | 1878 | 0 | +20.83(+1.12%) |
Jun 08, 2015 | 1857 | 1882 | 1832 | 1858 | 0 | +6.10(+0.33%) |
Jun 05, 2015 | 1827 | 1857 | 1806 | 1851 | 0 | +19.71(+1.08%) |
Jun 04, 2015 | 1815 | 1837 | 1805 | 1832 | 0 | +5.80(+0.32%) |
Jun 03, 2015 | 1836 | 1843 | 1792 | 1826 | 0 | -3.38(-0.18%) |
Jun 02, 2015 | 1812 | 1842 | 1800 | 1829 | 0 | +5.64(+0.31%) |
Jun 01, 2015 | 1811 | 1839 | 1784 | 1824 | 0 | +21.38(+1.19%) |
May 29, 2015 | 1787 | 1818 | 1760 | 1802 | 0 | +2.73(+0.15%) |
May 28, 2015 | 1794 | 1811 | 1776 | 1800 | 0 | +1.79(+0.10%) |
May 27, 2015 | 1794 | 1804 | 1756 | 1798 | 0 | +43.71(+2.49%) |
May 26, 2015 | 1746 | 1776 | 1732 | 1754 | 0 | +1.04(+0.06%) |
May 22, 2015 | 1753 | 1753 | 1753 | 1753 | 0 | -1.14(-0.06%) |
May 21, 2015 | 1769 | 1778 | 1743 | 1754 | 0 | -18.89(-1.07%) |
May 20, 2015 | 1763 | 1785 | 1749 | 1773 | 0 | +12.55(+0.71%) |
May 19, 2015 | 1743 | 1774 | 1735 | 1761 | 0 | +16.44(+0.94%) |
May 18, 2015 | 1719 | 1758 | 1710 | 1744 | 0 | +18.38(+1.07%) |
May 15, 2015 | 1724 | 1737 | 1709 | 1726 | 0 | -1.08(-0.06%) |
May 14, 2015 | 1712 | 1739 | 1701 | 1727 | 0 | +22.26(+1.31%) |
May 13, 2015 | 1719 | 1726 | 1695 | 1705 | 0 | -10.02(-0.58%) |
May 12, 2015 | 1727 | 1734 | 1696 | 1715 | 0 | -13.45(-0.78%) |
May 11, 2015 | 1720 | 1749 | 1714 | 1728 | 0 | +12.12(+0.71%) |
May 08, 2015 | 1721 | 1740 | 1708 | 1716 | 0 | +9.08(+0.53%) |
May 07, 2015 | 1686 | 1722 | 1655 | 1707 | 0 | +34.85(+2.08%) |
May 06, 2015 | 1686 | 1699 | 1644 | 1672 | 0 | -7.08(-0.42%) |
May 05, 2015 | 1693 | 1721 | 1655 | 1679 | 0 | -22.19(-1.30%) |
May 04, 2015 | 1665 | 1719 | 1661 | 1701 | 0 | +22.56(+1.34%) |
May 01, 2015 | 1681 | 1700 | 1654 | 1679 | 0 | +4.52(+0.27%) |
Apr 30, 2015 | 1702 | 1725 | 1668 | 1674 | 0 | -36.27(-2.12%) |
Apr 29, 2015 | 1754 | 1776 | 1684 | 1710 | 0 | -16.48(-0.95%) |
Apr 28, 2015 | 1736 | 1754 | 1669 | 1727 | 0 | +0.57(+0.03%) |
Apr 27, 2015 | 1776 | 1793 | 1718 | 1726 | 0 | -42.65(-2.41%) |
Apr 24, 2015 | 1753 | 1784 | 1741 | 1769 | 0 | +18.00(+1.03%) |
Apr 23, 2015 | 1717 | 1761 | 1711 | 1751 | 0 | +26.30(+1.52%) |
Apr 22, 2015 | 1726 | 1740 | 1698 | 1725 | 0 | -1.71(-0.10%) |
Apr 21, 2015 | 1724 | 1740 | 1711 | 1726 | 0 | +6.19(+0.36%) |
Apr 20, 2015 | 1691 | 1734 | 1682 | 1720 | 0 | +38.56(+2.29%) |
Apr 17, 2015 | 1692 | 1702 | 1669 | 1682 | 0 | -21.02(-1.23%) |
Apr 16, 2015 | 1701 | 1720 | 1688 | 1703 | 0 | -0.39(-0.02%) |
Apr 15, 2015 | 1729 | 1739 | 1698 | 1703 | 0 | -18.17(-1.06%) |
Apr 14, 2015 | 1750 | 1759 | 1712 | 1721 | 0 | -16.79(-0.97%) |
Apr 13, 2015 | 1702 | 1750 | 1700 | 1738 | 0 | +38.63(+2.27%) |
Apr 10, 2015 | 1702 | 1717 | 1683 | 1699 | 0 | +1.45(+0.09%) |
Apr 09, 2015 | 1706 | 1717 | 1679 | 1698 | 0 | -7.33(-0.43%) |
Apr 08, 2015 | 1705 | 1732 | 1689 | 1705 | 0 | -2.67(-0.16%) |
Apr 07, 2015 | 1726 | 1745 | 1702 | 1708 | 0 | -16.15(-0.94%) |
Apr 06, 2015 | 1722 | 1744 | 1711 | 1724 | 0 | -6.47(-0.37%) |
Apr 02, 2015 | 1731 | 1731 | 1731 | 1731 | 0 | -2.94(-0.17%) |