Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 1070 | 1086 | 1061 | 1075 | 0 | +8.32(+0.78%) |
Jul 28, 2016 | 1062 | 1074 | 1051 | 1067 | 0 | +4.05(+0.38%) |
Jul 27, 2016 | 1068 | 1075 | 1054 | 1063 | 0 | -3.59(-0.34%) |
Jul 26, 2016 | 1065 | 1076 | 1056 | 1066 | 0 | +2.49(+0.23%) |
Jul 25, 2016 | 1062 | 1070 | 1055 | 1064 | 0 | +0.22(+0.02%) |
Jul 22, 2016 | 1058 | 1068 | 1051 | 1064 | 0 | +5.91(+0.56%) |
Jul 21, 2016 | 1059 | 1069 | 1049 | 1058 | 0 | -1.80(-0.17%) |
Jul 20, 2016 | 1053 | 1066 | 1047 | 1059 | 0 | +7.69(+0.73%) |
Jul 19, 2016 | 1051 | 1059 | 1044 | 1052 | 0 | -3.17(-0.30%) |
Jul 18, 2016 | 1054 | 1063 | 1046 | 1055 | 0 | +0.77(+0.07%) |
Jul 15, 2016 | 1054 | 1062 | 1045 | 1054 | 0 | +1.76(+0.17%) |
Jul 14, 2016 | 1057 | 1064 | 1048 | 1052 | 0 | +0.52(+0.05%) |
Jul 13, 2016 | 1056 | 1061 | 1044 | 1052 | 0 | -3.12(-0.30%) |
Jul 12, 2016 | 1052 | 1064 | 1044 | 1055 | 0 | +7.47(+0.71%) |
Jul 11, 2016 | 1044 | 1056 | 1038 | 1047 | 0 | +6.25(+0.60%) |
Jul 08, 2016 | 1041 | 1044 | 1022 | 1041 | 0 | +19.33(+1.89%) |
Jul 07, 2016 | 1023 | 1033 | 1014 | 1022 | 0 | +0.99(+0.10%) |
Jul 06, 2016 | 1021 | 1021 | 1021 | 1021 | 0 | +2.71(+0.27%) |
Jul 05, 2016 | 1025 | 1034 | 1009 | 1018 | 0 | -13.92(-1.35%) |
Jul 04, 2016 | 1032 | 1032 | 1032 | 1032 | 0 | +0.01(+0.00%) |
Jul 01, 2016 | 1026 | 1044 | 1017 | 1032 | 0 | +5.59(+0.54%) |
Jun 30, 2016 | 1005 | 1031 | 995.76 | 1027 | 0 | +23.71(+2.36%) |
Jun 29, 2016 | 995.68 | 1009 | 988.48 | 1003 | 0 | +17.51(+1.78%) |
Jun 28, 2016 | 978.48 | 991.83 | 968.57 | 985.31 | 0 | +17.03(+1.76%) |
Jun 27, 2016 | 980.36 | 985.16 | 956.84 | 968.28 | 0 | -21.65(-2.19%) |
Jun 24, 2016 | 994.60 | 1013 | 979.98 | 989.93 | 0 | -42.31(-4.10%) |
Jun 23, 2016 | 1030 | 1037 | 1022 | 1032 | 0 | +13.09(+1.28%) |
Jun 22, 2016 | 1021 | 1030 | 1014 | 1019 | 0 | -0.12(-0.01%) |
Jun 21, 2016 | 1022 | 1027 | 1013 | 1019 | 0 | +0.23(+0.02%) |
Jun 20, 2016 | 1019 | 1032 | 1012 | 1019 | 0 | +13.05(+1.30%) |
Jun 17, 2016 | 1006 | 1015 | 995.97 | 1006 | 0 | +0.35(+0.03%) |
Jun 16, 2016 | 997.35 | 1009 | 989.27 | 1006 | 0 | +3.31(+0.33%) |
Jun 15, 2016 | 1002 | 1013 | 995.32 | 1002 | 0 | +4.44(+0.44%) |
Jun 14, 2016 | 997.52 | 1006 | 986.86 | 997.89 | 0 | -1.75(-0.17%) |
Jun 13, 2016 | 1007 | 1015 | 996.41 | 999.63 | 0 | -12.64(-1.25%) |
Jun 10, 2016 | 1018 | 1023 | 1005 | 1012 | 0 | -14.91(-1.45%) |
Jun 09, 2016 | 1025 | 1033 | 1017 | 1027 | 0 | -3.38(-0.33%) |
Jun 08, 2016 | 1026 | 1036 | 1020 | 1031 | 0 | +5.39(+0.53%) |
Jun 07, 2016 | 1020 | 1032 | 1014 | 1025 | 0 | +5.97(+0.59%) |
Jun 06, 2016 | 1017 | 1026 | 1010 | 1019 | 0 | +2.33(+0.23%) |
Jun 03, 2016 | 1017 | 1024 | 1007 | 1017 | 0 | -1.98(-0.19%) |
Jun 02, 2016 | 1014 | 1023 | 1007 | 1019 | 0 | +2.40(+0.24%) |
Jun 01, 2016 | 1011 | 1021 | 1002 | 1016 | 0 | +2.81(+0.28%) |
May 31, 2016 | 1020 | 1027 | 1005 | 1014 | 0 | -4.35(-0.43%) |
May 30, 2016 | 1018 | 1018 | 1018 | 1018 | 0 | +0.02(+0.00%) |
May 27, 2016 | 1012 | 1023 | 1007 | 1018 | 0 | +5.97(+0.59%) |
May 26, 2016 | 1016 | 1022 | 1005 | 1012 | 0 | -4.02(-0.40%) |
May 25, 2016 | 1013 | 1024 | 1007 | 1016 | 0 | +5.03(+0.50%) |
May 24, 2016 | 999.87 | 1016 | 995.17 | 1011 | 0 | +16.32(+1.64%) |
May 23, 2016 | 995.09 | 1004 | 988.29 | 994.68 | 0 | -0.25(-0.02%) |
May 20, 2016 | 993.52 | 1003 | 985.29 | 994.92 | 0 | +5.11(+0.52%) |
May 19, 2016 | 989.00 | 997.41 | 977.59 | 989.82 | 0 | -2.94(-0.30%) |
May 18, 2016 | 996.92 | 1007 | 984.19 | 992.75 | 0 | -6.94(-0.69%) |
May 17, 2016 | 1011 | 1020 | 994.15 | 999.69 | 0 | -15.02(-1.48%) |
May 16, 2016 | 1009 | 1021 | 1004 | 1015 | 0 | +6.74(+0.67%) |
May 13, 2016 | 1017 | 1025 | 1003 | 1008 | 0 | -12.71(-1.25%) |
May 12, 2016 | 1022 | 1030 | 1012 | 1021 | 0 | +3.45(+0.34%) |
May 11, 2016 | 1028 | 1032 | 1011 | 1017 | 0 | -17.25(-1.67%) |
May 10, 2016 | 1025 | 1038 | 1020 | 1034 | 0 | +13.45(+1.32%) |
May 09, 2016 | 1019 | 1031 | 1012 | 1021 | 0 | +1.79(+0.18%) |
May 06, 2016 | 1012 | 1024 | 1004 | 1019 | 0 | +5.25(+0.52%) |
May 05, 2016 | 1018 | 1026 | 1008 | 1014 | 0 | -2.41(-0.24%) |
May 04, 2016 | 1018 | 1028 | 1007 | 1016 | 0 | -6.50(-0.64%) |
May 03, 2016 | 1028 | 1035 | 1013 | 1023 | 0 | -10.83(-1.05%) |