Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2015 | 2109 | 2123 | 2107 | 2115 | 0 | +0.00(+0.00%) |
May 30, 2015 | 2109 | 2123 | 2107 | 2115 | 0 | +0.00(+0.00%) |
May 29, 2015 | 2109 | 2123 | 2107 | 2115 | 0 | +3.91(+0.19%) |
May 28, 2015 | 2118 | 2124 | 2111 | 2111 | 0 | +3.39(+0.16%) |
May 27, 2015 | 2133 | 2135 | 2104 | 2108 | 0 | -36.00(-1.68%) |
May 26, 2015 | 2146 | 2149 | 2130 | 2144 | 0 | -2.60(-0.12%) |
May 25, 2015 | 2131 | 2146 | 2127 | 2146 | 0 | +0.00(+0.00%) |
May 24, 2015 | 2131 | 2146 | 2127 | 2146 | 0 | +0.00(+0.00%) |
May 23, 2015 | 2131 | 2146 | 2127 | 2146 | 0 | +0.00(+0.00%) |
May 22, 2015 | 2131 | 2146 | 2127 | 2146 | 0 | +23.29(+1.10%) |
May 21, 2015 | 2140 | 2141 | 2121 | 2123 | 0 | -16.73(-0.78%) |
May 20, 2015 | 2128 | 2140 | 2125 | 2140 | 0 | +18.69(+0.88%) |
May 19, 2015 | 2114 | 2127 | 2108 | 2121 | 0 | +7.13(+0.34%) |
May 18, 2015 | 2108 | 2114 | 2099 | 2114 | 0 | +7.22(+0.34%) |
May 17, 2015 | 2133 | 2134 | 2105 | 2106 | 0 | +0.00(+0.00%) |
May 16, 2015 | 2133 | 2134 | 2105 | 2106 | 0 | +0.00(+0.00%) |
May 15, 2015 | 2133 | 2134 | 2105 | 2106 | 0 | -13.83(-0.65%) |
May 14, 2015 | 2116 | 2122 | 2112 | 2120 | 0 | +6.17(+0.29%) |
May 13, 2015 | 2100 | 2115 | 2100 | 2114 | 0 | +17.39(+0.83%) |
May 12, 2015 | 2101 | 2102 | 2089 | 2097 | 0 | -0.61(-0.03%) |
May 11, 2015 | 2106 | 2111 | 2097 | 2097 | 0 | +11.86(+0.57%) |
May 10, 2015 | 2090 | 2094 | 2083 | 2086 | 0 | +0.00(+0.00%) |
May 09, 2015 | 2090 | 2094 | 2083 | 2086 | 0 | +0.00(+0.00%) |
May 08, 2015 | 2090 | 2094 | 2083 | 2086 | 0 | -5.48(-0.26%) |
May 07, 2015 | 2098 | 2099 | 2068 | 2091 | 0 | -13.58(-0.65%) |
May 06, 2015 | 2122 | 2123 | 2096 | 2105 | 0 | -27.65(-1.30%) |
May 05, 2015 | 2135 | 2139 | 2129 | 2132 | 0 | +0.00(+0.00%) |
May 04, 2015 | 2135 | 2139 | 2129 | 2132 | 0 | +5.06(+0.24%) |
May 03, 2015 | 2135 | 2137 | 2121 | 2127 | 0 | +0.00(+0.00%) |
May 02, 2015 | 2135 | 2137 | 2121 | 2127 | 0 | +0.00(+0.00%) |
May 01, 2015 | 2135 | 2137 | 2121 | 2127 | 0 | +0.00(+0.00%) |
Apr 30, 2015 | 2135 | 2137 | 2121 | 2127 | 0 | -15.46(-0.72%) |
Apr 29, 2015 | 2155 | 2156 | 2126 | 2143 | 458,100 | -5.04(-0.23%) |
Apr 28, 2015 | 2162 | 2165 | 2145 | 2148 | 415,100 | -9.87(-0.46%) |
Apr 27, 2015 | 2169 | 2169 | 2152 | 2158 | 392,300 | -2.26(-0.10%) |
Apr 24, 2015 | 2181 | 2190 | 2154 | 2160 | 508,400 | -13.61(-0.63%) |
Apr 23, 2015 | 2157 | 2175 | 2139 | 2173 | 521,600 | +29.52(+1.38%) |
Apr 22, 2015 | 2147 | 2161 | 2126 | 2144 | 769,400 | -0.90(-0.04%) |
Apr 21, 2015 | 2153 | 2154 | 2140 | 2145 | 561,800 | -1.92(-0.09%) |
Apr 20, 2015 | 2127 | 2147 | 2127 | 2147 | 509,000 | +3.21(+0.15%) |
Apr 17, 2015 | 2143 | 2145 | 2134 | 2144 | 464,600 | +3.60(+0.17%) |
Apr 16, 2015 | 2134 | 2140 | 2126 | 2140 | 476,400 | +19.94(+0.94%) |
Apr 15, 2015 | 2115 | 2123 | 2110 | 2120 | 451,400 | +8.24(+0.39%) |
Apr 14, 2015 | 2102 | 2112 | 2096 | 2112 | 648,800 | +12.80(+0.61%) |
Apr 13, 2015 | 2094 | 2100 | 2089 | 2099 | 561,800 | +11.16(+0.53%) |
Apr 10, 2015 | 2066 | 2089 | 2065 | 2088 | 658,400 | +28.89(+1.40%) |
Apr 09, 2015 | 2060 | 2064 | 2054 | 2059 | 529,900 | -0.39(-0.02%) |
Apr 08, 2015 | 2049 | 2060 | 2046 | 2059 | 552,700 | +12.23(+0.60%) |
Apr 07, 2015 | 2059 | 2059 | 2044 | 2047 | 436,200 | +0.60(+0.03%) |
Apr 06, 2015 | 2050 | 2055 | 2043 | 2046 | 460,500 | +1.01(+0.05%) |
Apr 03, 2015 | 2036 | 2046 | 2031 | 2045 | 498,600 | +16.35(+0.81%) |
Apr 02, 2015 | 2037 | 2040 | 2028 | 2029 | 655,900 | +0.62(+0.03%) |
Apr 01, 2015 | 2035 | 2039 | 2025 | 2028 | 542,800 | -12.58(-0.62%) |
Mar 31, 2015 | 2042 | 2047 | 2032 | 2041 | 555,900 | +10.99(+0.54%) |
Mar 30, 2015 | 2027 | 2033 | 2018 | 2030 | 439,600 | +10.24(+0.51%) |
Mar 27, 2015 | 2027 | 2027 | 2017 | 2020 | 449,000 | -2.76(-0.14%) |
Mar 26, 2015 | 2027 | 2037 | 2020 | 2023 | 342,300 | -20.25(-0.99%) |
Mar 25, 2015 | 2043 | 2047 | 2038 | 2043 | 423,400 | +1.44(+0.07%) |
Mar 24, 2015 | 2035 | 2042 | 2029 | 2041 | 328,800 | +4.78(+0.23%) |
Mar 23, 2015 | 2043 | 2044 | 2032 | 2037 | 314,900 | -0.65(-0.03%) |
Mar 20, 2015 | 2037 | 2040 | 2028 | 2037 | 351,700 | -0.65(-0.03%) |
Mar 19, 2015 | 2047 | 2047 | 2031 | 2038 | 468,300 | +9.44(+0.47%) |
Mar 18, 2015 | 2032 | 2036 | 2027 | 2028 | 362,000 | -1.46(-0.07%) |
Mar 17, 2015 | 1998 | 2030 | 1997 | 2030 | 356,600 | +42.58(+2.14%) |
Mar 16, 2015 | 1986 | 1992 | 1982 | 1987 | 319,200 | +1.54(+0.08%) |
Mar 13, 2015 | 1987 | 1992 | 1983 | 1986 | 326,700 | +15.20(+0.77%) |
Mar 12, 2015 | 1979 | 1989 | 1971 | 1971 | 384,000 | -10.24(-0.52%) |
Mar 11, 2015 | 1971 | 1985 | 1969 | 1981 | 399,500 | -3.94(-0.20%) |
Mar 10, 2015 | 2001 | 2003 | 1982 | 1985 | 433,400 | -8.05(-0.40%) |
Mar 09, 2015 | 2005 | 2006 | 1991 | 1993 | 296,700 | -20.12(-1.00%) |
Mar 07, 2015 | 2004 | 2014 | 2003 | 2013 | 393,300 | +14.56(+0.73%) |
Mar 06, 2015 | 1997 | 2002 | 1994 | 1998 | 373,700 | +0.09(+0.00%) |
Mar 05, 2015 | 2002 | 2004 | 1996 | 1998 | 374,500 | -3.09(-0.15%) |
Mar 04, 2015 | 2002 | 2003 | 1996 | 2001 | 444,900 | +4.57(+0.23%) |