Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 1139 | 1153 | 1125 | 1140 | 0 | +0.93(+0.08%) |
Apr 28, 2016 | 1142 | 1157 | 1131 | 1139 | 0 | -11.83(-1.03%) |
Apr 27, 2016 | 1143 | 1158 | 1135 | 1151 | 0 | +13.44(+1.18%) |
Apr 26, 2016 | 1131 | 1142 | 1124 | 1137 | 0 | +11.88(+1.06%) |
Apr 25, 2016 | 1129 | 1134 | 1115 | 1125 | 0 | -6.88(-0.61%) |
Apr 22, 2016 | 1126 | 1140 | 1118 | 1132 | 0 | +9.36(+0.83%) |
Apr 21, 2016 | 1131 | 1140 | 1118 | 1123 | 0 | -9.37(-0.83%) |
Apr 20, 2016 | 1132 | 1147 | 1121 | 1132 | 0 | -0.48(-0.04%) |
Apr 19, 2016 | 1126 | 1138 | 1118 | 1133 | 0 | +11.69(+1.04%) |
Apr 18, 2016 | 1104 | 1125 | 1094 | 1121 | 0 | +9.49(+0.85%) |
Apr 15, 2016 | 1114 | 1120 | 1105 | 1112 | 0 | -4.31(-0.39%) |
Apr 14, 2016 | 1114 | 1122 | 1106 | 1116 | 0 | +3.44(+0.31%) |
Apr 13, 2016 | 1113 | 1119 | 1102 | 1112 | 0 | +3.28(+0.30%) |
Apr 12, 2016 | 1093 | 1114 | 1088 | 1109 | 0 | +20.33(+1.87%) |
Apr 11, 2016 | 1093 | 1104 | 1086 | 1089 | 0 | -1.31(-0.12%) |
Apr 08, 2016 | 1090 | 1099 | 1083 | 1090 | 0 | +13.37(+1.24%) |
Apr 07, 2016 | 1076 | 1086 | 1069 | 1077 | 0 | -5.43(-0.50%) |
Apr 06, 2016 | 1073 | 1089 | 1064 | 1082 | 0 | +11.38(+1.06%) |
Apr 05, 2016 | 1074 | 1083 | 1064 | 1071 | 0 | -11.63(-1.07%) |
Apr 04, 2016 | 1092 | 1098 | 1077 | 1082 | 0 | -9.01(-0.83%) |
Apr 01, 2016 | 1081 | 1097 | 1076 | 1092 | 0 | -3.91(-0.36%) |
Mar 31, 2016 | 1094 | 1105 | 1088 | 1095 | 0 | -0.17(-0.02%) |
Mar 30, 2016 | 1102 | 1106 | 1089 | 1096 | 0 | +2.83(+0.26%) |
Mar 29, 2016 | 1078 | 1095 | 1071 | 1093 | 0 | +7.87(+0.73%) |
Mar 28, 2016 | 1086 | 1093 | 1075 | 1085 | 0 | +0.14(+0.01%) |
Mar 24, 2016 | 1085 | 1085 | 1085 | 1085 | 0 | +3.91(+0.36%) |
Mar 23, 2016 | 1088 | 1095 | 1075 | 1081 | 0 | -11.44(-1.05%) |
Mar 22, 2016 | 1089 | 1103 | 1085 | 1092 | 0 | -1.96(-0.18%) |
Mar 21, 2016 | 1093 | 1103 | 1084 | 1094 | 0 | -3.28(-0.30%) |
Mar 18, 2016 | 1104 | 1109 | 1087 | 1098 | 0 | +0.14(+0.01%) |
Mar 17, 2016 | 1085 | 1105 | 1076 | 1097 | 0 | +19.09(+1.77%) |
Mar 16, 2016 | 1068 | 1083 | 1059 | 1078 | 0 | +12.07(+1.13%) |
Mar 15, 2016 | 1056 | 1069 | 1050 | 1066 | 0 | -0.17(-0.02%) |
Mar 14, 2016 | 1060 | 1073 | 1054 | 1066 | 0 | -2.15(-0.20%) |
Mar 11, 2016 | 1067 | 1080 | 1058 | 1069 | 0 | +14.07(+1.33%) |
Mar 10, 2016 | 1054 | 1062 | 1037 | 1054 | 0 | -0.03(-0.00%) |
Mar 09, 2016 | 1052 | 1067 | 1041 | 1054 | 0 | +9.59(+0.92%) |
Mar 08, 2016 | 1060 | 1067 | 1038 | 1045 | 0 | -22.28(-2.09%) |
Mar 07, 2016 | 1051 | 1073 | 1044 | 1067 | 0 | +14.57(+1.38%) |
Mar 04, 2016 | 1044 | 1059 | 1035 | 1053 | 0 | +10.69(+1.03%) |
Mar 03, 2016 | 1033 | 1047 | 1023 | 1042 | 0 | +8.97(+0.87%) |
Mar 02, 2016 | 1012 | 1035 | 1003 | 1033 | 0 | +17.05(+1.68%) |
Mar 01, 2016 | 1006 | 1023 | 994.12 | 1016 | 0 | +15.47(+1.55%) |
Feb 29, 2016 | 1010 | 1020 | 995.22 | 1000 | 0 | -9.01(-0.89%) |
Feb 26, 2016 | 1022 | 1030 | 1004 | 1009 | 0 | -3.52(-0.35%) |
Feb 25, 2016 | 1005 | 1018 | 991.75 | 1013 | 0 | +7.84(+0.78%) |
Feb 24, 2016 | 988.78 | 1009 | 979.91 | 1005 | 0 | +4.10(+0.41%) |
Feb 23, 2016 | 1014 | 1021 | 995.05 | 1001 | 0 | -19.34(-1.90%) |
Feb 22, 2016 | 1010 | 1031 | 1007 | 1020 | 0 | +16.57(+1.65%) |
Feb 19, 2016 | 1003 | 1009 | 988.68 | 1004 | 0 | -4.91(-0.49%) |
Feb 18, 2016 | 1016 | 1024 | 998.99 | 1009 | 0 | -2.74(-0.27%) |
Feb 17, 2016 | 1000 | 1020 | 992.44 | 1011 | 0 | +18.62(+1.87%) |
Feb 16, 2016 | 994.24 | 1002 | 977.84 | 992.83 | 0 | +9.04(+0.92%) |
Feb 12, 2016 | 983.79 | 983.79 | 983.79 | 983.79 | 0 | +17.47(+1.81%) |
Feb 11, 2016 | 962.67 | 980.64 | 947.36 | 966.32 | 0 | -12.33(-1.26%) |
Feb 10, 2016 | 977.66 | 982.24 | 973.33 | 978.65 | 0 | -3.83(-0.39%) |
Feb 09, 2016 | 980.44 | 996.66 | 965.81 | 982.47 | 0 | -10.40(-1.05%) |
Feb 08, 2016 | 982.21 | 1004 | 966.29 | 992.87 | 0 | -2.40(-0.24%) |
Feb 05, 2016 | 1001 | 1009 | 980.44 | 995.27 | 0 | -12.24(-1.21%) |
Feb 04, 2016 | 1004 | 1027 | 989.14 | 1008 | 0 | +3.82(+0.38%) |
Feb 03, 2016 | 984.16 | 1008 | 962.54 | 1004 | 0 | +28.85(+2.96%) |
Feb 02, 2016 | 974.37 | 987.82 | 962.65 | 974.84 | 0 | -19.26(-1.94%) |