Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 1049 | 1058 | 1042 | 1046 | 0 | -4.51(-0.43%) |
Apr 29, 2015 | 1049 | 1057 | 1045 | 1051 | 0 | -3.78(-0.36%) |
Apr 28, 2015 | 1048 | 1056 | 1040 | 1055 | 0 | +6.08(+0.58%) |
Apr 27, 2015 | 1055 | 1057 | 1047 | 1049 | 0 | -1.45(-0.14%) |
Apr 24, 2015 | 1057 | 1059 | 1046 | 1050 | 0 | -5.80(-0.55%) |
Apr 23, 2015 | 1053 | 1064 | 1049 | 1056 | 0 | -5.73(-0.54%) |
Apr 22, 2015 | 1057 | 1065 | 1050 | 1062 | 0 | +5.74(+0.54%) |
Apr 21, 2015 | 1068 | 1070 | 1052 | 1056 | 0 | -7.29(-0.69%) |
Apr 20, 2015 | 1066 | 1074 | 1058 | 1063 | 0 | +2.72(+0.26%) |
Apr 17, 2015 | 1068 | 1075 | 1052 | 1060 | 0 | -10.41(-0.97%) |
Apr 16, 2015 | 1072 | 1079 | 1066 | 1071 | 0 | -4.25(-0.40%) |
Apr 15, 2015 | 1079 | 1085 | 1072 | 1075 | 0 | -3.39(-0.31%) |
Apr 14, 2015 | 1072 | 1082 | 1067 | 1078 | 0 | +2.63(+0.24%) |
Apr 13, 2015 | 1086 | 1090 | 1072 | 1076 | 0 | -18.36(-1.68%) |
Apr 10, 2015 | 1071 | 1100 | 1064 | 1094 | 0 | +48.21(+4.61%) |
Apr 09, 2015 | 1033 | 1050 | 1027 | 1046 | 0 | +13.12(+1.27%) |
Apr 08, 2015 | 1033 | 1038 | 1027 | 1033 | 0 | +1.09(+0.11%) |
Apr 07, 2015 | 1033 | 1041 | 1029 | 1032 | 0 | -1.49(-0.14%) |
Apr 06, 2015 | 1018 | 1040 | 1016 | 1033 | 0 | +9.46(+0.92%) |
Apr 02, 2015 | 1024 | 1024 | 1024 | 1024 | 0 | +4.15(+0.41%) |
Apr 01, 2015 | 1022 | 1027 | 1011 | 1020 | 0 | -5.60(-0.55%) |
Mar 31, 2015 | 1031 | 1034 | 1024 | 1025 | 0 | -10.58(-1.02%) |
Mar 30, 2015 | 1028 | 1039 | 1027 | 1036 | 0 | +11.52(+1.12%) |
Mar 27, 2015 | 1023 | 1027 | 1017 | 1024 | 0 | +3.98(+0.39%) |
Mar 26, 2015 | 1018 | 1026 | 1013 | 1020 | 0 | -3.90(-0.38%) |
Mar 25, 2015 | 1041 | 1044 | 1024 | 1024 | 0 | -16.69(-1.60%) |
Mar 24, 2015 | 1043 | 1050 | 1038 | 1041 | 0 | -3.61(-0.35%) |
Mar 23, 2015 | 1048 | 1054 | 1043 | 1044 | 0 | -1.15(-0.11%) |
Mar 20, 2015 | 1044 | 1051 | 1041 | 1046 | 0 | +3.82(+0.37%) |
Mar 19, 2015 | 1046 | 1050 | 1038 | 1042 | 0 | -9.73(-0.93%) |
Mar 18, 2015 | 1034 | 1058 | 1027 | 1052 | 0 | +11.63(+1.12%) |
Mar 17, 2015 | 1041 | 1044 | 1032 | 1040 | 0 | -6.58(-0.63%) |
Mar 16, 2015 | 1033 | 1048 | 1031 | 1046 | 0 | +16.14(+1.57%) |
Mar 13, 2015 | 1040 | 1044 | 1022 | 1030 | 0 | -13.61(-1.30%) |
Mar 12, 2015 | 1035 | 1045 | 1033 | 1044 | 0 | +14.71(+1.43%) |
Mar 11, 2015 | 1032 | 1039 | 1026 | 1029 | 0 | -0.03(-0.00%) |
Mar 10, 2015 | 1044 | 1048 | 1029 | 1029 | 0 | -23.49(-2.23%) |
Mar 09, 2015 | 1044 | 1056 | 1043 | 1053 | 0 | +10.80(+1.04%) |
Mar 06, 2015 | 1051 | 1055 | 1039 | 1042 | 0 | -14.96(-1.42%) |
Mar 05, 2015 | 1054 | 1059 | 1050 | 1057 | 0 | +3.34(+0.32%) |
Mar 04, 2015 | 1054 | 1061 | 1049 | 1054 | 0 | -6.72(-0.63%) |
Mar 03, 2015 | 1061 | 1061 | 1057 | 1060 | 0 | -10.79(-1.01%) |
Mar 02, 2015 | 1061 | 1073 | 1060 | 1071 | 0 | +7.39(+0.69%) |
Feb 27, 2015 | 1064 | 1073 | 1059 | 1064 | 0 | -1.55(-0.15%) |
Feb 26, 2015 | 1065 | 1069 | 1061 | 1065 | 0 | +0.35(+0.03%) |
Feb 25, 2015 | 1058 | 1072 | 1055 | 1065 | 0 | +7.82(+0.74%) |
Feb 24, 2015 | 1050 | 1059 | 1048 | 1057 | 0 | +4.76(+0.45%) |
Feb 23, 2015 | 1052 | 1057 | 1048 | 1052 | 0 | -1.48(-0.14%) |
Feb 20, 2015 | 1043 | 1055 | 1037 | 1054 | 0 | +7.18(+0.69%) |
Feb 19, 2015 | 1045 | 1052 | 1042 | 1047 | 0 | -3.64(-0.35%) |
Feb 18, 2015 | 1047 | 1052 | 1043 | 1050 | 0 | +4.27(+0.41%) |
Feb 17, 2015 | 1043 | 1049 | 1038 | 1046 | 0 | +1.70(+0.16%) |
Feb 13, 2015 | 1044 | 1044 | 1044 | 1044 | 0 | +9.03(+0.87%) |
Feb 12, 2015 | 1029 | 1038 | 1026 | 1035 | 0 | +8.09(+0.79%) |
Feb 11, 2015 | 1026 | 1030 | 1021 | 1027 | 0 | -2.18(-0.21%) |
Feb 10, 2015 | 1030 | 1033 | 1022 | 1029 | 0 | +4.87(+0.48%) |
Feb 09, 2015 | 1021 | 1030 | 1018 | 1024 | 0 | -1.12(-0.11%) |
Feb 06, 2015 | 1027 | 1035 | 1022 | 1026 | 0 | -1.91(-0.19%) |
Feb 05, 2015 | 1017 | 1028 | 1015 | 1028 | 0 | +14.43(+1.42%) |
Feb 04, 2015 | 1020 | 1023 | 1010 | 1013 | 0 | -9.64(-0.94%) |
Feb 03, 2015 | 1016 | 1026 | 1011 | 1023 | 0 | +13.78(+1.37%) |