Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 1980 | 1988 | 1977 | 1983 | 0 | +5.09(+0.26%) |
Nov 29, 2016 | 1977 | 1983 | 1972 | 1978 | 0 | +0.26(+0.01%) |
Nov 28, 2016 | 1977 | 1983 | 1967 | 1978 | 0 | +3.67(+0.19%) |
Nov 27, 2016 | 1973 | 1978 | 1969 | 1974 | 0 | +0.00(+0.00%) |
Nov 26, 2016 | 1973 | 1978 | 1969 | 1974 | 0 | +0.00(+0.00%) |
Nov 25, 2016 | 1973 | 1978 | 1969 | 1974 | 0 | +3.20(+0.16%) |
Nov 24, 2016 | 1985 | 1989 | 1968 | 1971 | 0 | -16.69(-0.84%) |
Nov 23, 2016 | 1988 | 1997 | 1981 | 1988 | 0 | +4.48(+0.23%) |
Nov 22, 2016 | 1976 | 1987 | 1974 | 1983 | 0 | +17.42(+0.89%) |
Nov 21, 2016 | 1971 | 1976 | 1962 | 1966 | 0 | -8.53(-0.43%) |
Nov 20, 2016 | 1983 | 1983 | 1968 | 1975 | 0 | +0.00(+0.00%) |
Nov 19, 2016 | 1983 | 1983 | 1968 | 1975 | 0 | +0.00(+0.00%) |
Nov 18, 2016 | 1983 | 1983 | 1968 | 1975 | 0 | -5.97(-0.30%) |
Nov 17, 2016 | 1976 | 1984 | 1969 | 1981 | 0 | +0.90(+0.05%) |
Nov 16, 2016 | 1981 | 1986 | 1977 | 1980 | 0 | +12.12(+0.62%) |
Nov 15, 2016 | 1977 | 1979 | 1967 | 1968 | 0 | -6.87(-0.35%) |
Nov 14, 2016 | 1983 | 1989 | 1974 | 1974 | 0 | -10.03(-0.51%) |
Nov 13, 2016 | 1989 | 1994 | 1982 | 1984 | 0 | +0.00(+0.00%) |
Nov 12, 2016 | 1989 | 1994 | 1982 | 1984 | 0 | +0.00(+0.00%) |
Nov 11, 2016 | 1989 | 1994 | 1982 | 1984 | 0 | -18.17(-0.91%) |
Nov 10, 2016 | 1990 | 2003 | 1983 | 2003 | 0 | +44.22(+2.26%) |
Nov 09, 2016 | 2008 | 2015 | 1931 | 1958 | 0 | -45.00(-2.25%) |
Nov 08, 2016 | 2010 | 2010 | 1994 | 2003 | 0 | +5.80(+0.29%) |
Nov 07, 2016 | 1998 | 2002 | 1992 | 1998 | 0 | +15.56(+0.79%) |
Nov 06, 2016 | 1984 | 1985 | 1977 | 1982 | 0 | +0.00(+0.00%) |
Nov 05, 2016 | 1984 | 1985 | 1977 | 1982 | 0 | +0.00(+0.00%) |
Nov 04, 2016 | 1984 | 1985 | 1977 | 1982 | 0 | -1.78(-0.09%) |
Nov 03, 2016 | 1975 | 1989 | 1974 | 1984 | 0 | +4.86(+0.25%) |
Nov 02, 2016 | 1995 | 1997 | 1976 | 1979 | 0 | -28.45(-1.42%) |
Nov 01, 2016 | 2003 | 2011 | 1990 | 2007 | 0 | -0.80(-0.04%) |
Oct 31, 2016 | 2011 | 2016 | 2006 | 2008 | 0 | -11.23(-0.56%) |
Oct 30, 2016 | 2022 | 2027 | 2016 | 2019 | 0 | +0.00(+0.00%) |
Oct 29, 2016 | 2022 | 2027 | 2016 | 2019 | 0 | +0.00(+0.00%) |
Oct 28, 2016 | 2022 | 2027 | 2016 | 2019 | 0 | -4.70(-0.23%) |
Oct 27, 2016 | 2018 | 2026 | 2016 | 2024 | 0 | +10.23(+0.51%) |
Oct 26, 2016 | 2030 | 2030 | 2002 | 2014 | 0 | -23.28(-1.14%) |
Oct 25, 2016 | 2042 | 2043 | 2031 | 2037 | 0 | -10.57(-0.52%) |
Oct 24, 2016 | 2037 | 2048 | 2037 | 2048 | 0 | +14.74(+0.73%) |
Oct 23, 2016 | 2039 | 2040 | 2030 | 2033 | 0 | +0.00(+0.00%) |
Oct 22, 2016 | 2039 | 2040 | 2030 | 2033 | 0 | +0.00(+0.00%) |
Oct 21, 2016 | 2039 | 2040 | 2030 | 2033 | 0 | -7.60(-0.37%) |
Oct 20, 2016 | 2044 | 2048 | 2037 | 2041 | 0 | -0.34(-0.02%) |
Oct 19, 2016 | 2036 | 2051 | 2036 | 2041 | 0 | +0.51(+0.02%) |
Oct 18, 2016 | 2028 | 2041 | 2026 | 2040 | 0 | +12.82(+0.63%) |
Oct 17, 2016 | 2029 | 2034 | 2012 | 2028 | 0 | +4.95(+0.24%) |
Oct 16, 2016 | 2022 | 2029 | 2021 | 2023 | 0 | +0.00(+0.00%) |
Oct 15, 2016 | 2022 | 2029 | 2021 | 2023 | 0 | +0.00(+0.00%) |
Oct 14, 2016 | 2022 | 2029 | 2021 | 2023 | 0 | +7.22(+0.36%) |
Oct 13, 2016 | 2034 | 2036 | 2015 | 2015 | 0 | -18.29(-0.90%) |
Oct 12, 2016 | 2023 | 2037 | 2022 | 2034 | 0 | +1.80(+0.09%) |
Oct 11, 2016 | 2053 | 2061 | 2031 | 2032 | 0 | -24.89(-1.21%) |
Oct 10, 2016 | 2047 | 2059 | 2040 | 2057 | 0 | +3.02(+0.15%) |
Oct 09, 2016 | 2066 | 2067 | 2052 | 2054 | 0 | +0.00(+0.00%) |
Oct 08, 2016 | 2066 | 2067 | 2052 | 2054 | 0 | +0.00(+0.00%) |
Oct 07, 2016 | 2066 | 2067 | 2052 | 2054 | 0 | -11.50(-0.56%) |
Oct 06, 2016 | 2069 | 2070 | 2056 | 2065 | 0 | +12.30(+0.60%) |
Oct 05, 2016 | 2043 | 2056 | 2037 | 2053 | 0 | -1.86(-0.09%) |
Oct 04, 2016 | 2057 | 2059 | 2050 | 2055 | 0 | +11.23(+0.55%) |
Oct 03, 2016 | 2054 | 2056 | 2043 | 2044 | 0 | +0.00(+0.00%) |
Sep 30, 2016 | 2054 | 2056 | 2043 | 2044 | 0 | -25.09(-1.21%) |
Sep 29, 2016 | 2064 | 2072 | 2064 | 2069 | 0 | +15.66(+0.76%) |
Sep 28, 2016 | 2063 | 2063 | 2052 | 2053 | 0 | -9.76(-0.47%) |
Sep 27, 2016 | 2037 | 2065 | 2031 | 2063 | 0 | +15.71(+0.77%) |
Sep 26, 2016 | 2053 | 2061 | 2043 | 2047 | 0 | -6.96(-0.34%) |
Sep 25, 2016 | 2053 | 2057 | 2049 | 2054 | 0 | +0.00(+0.00%) |
Sep 24, 2016 | 2053 | 2057 | 2049 | 2054 | 0 | +0.00(+0.00%) |
Sep 23, 2016 | 2053 | 2057 | 2049 | 2054 | 0 | +4.37(+0.21%) |
Sep 22, 2016 | 2050 | 2060 | 2049 | 2050 | 0 | +13.71(+0.67%) |
Sep 21, 2016 | 2023 | 2036 | 2022 | 2036 | 0 | +10.28(+0.51%) |
Sep 20, 2016 | 2014 | 2027 | 2010 | 2026 | 0 | +9.93(+0.49%) |
Sep 19, 2016 | 1997 | 2019 | 1997 | 2016 | 0 | +16.42(+0.82%) |
Sep 18, 2016 | 2012 | 2013 | 1998 | 1999 | 0 | +0.00(+0.00%) |
Sep 17, 2016 | 2012 | 2013 | 1998 | 1999 | 0 | +0.00(+0.00%) |
Sep 16, 2016 | 2012 | 2013 | 1998 | 1999 | 0 | +0.00(+0.00%) |
Sep 15, 2016 | 2012 | 2013 | 1998 | 1999 | 0 | +0.00(+0.00%) |
Sep 14, 2016 | 2012 | 2013 | 1998 | 1999 | 0 | +0.00(+0.00%) |
Sep 13, 2016 | 2012 | 2013 | 1998 | 1999 | 0 | +7.88(+0.40%) |
Sep 12, 2016 | 2004 | 2011 | 1991 | 1991 | 0 | -46.39(-2.28%) |
Sep 11, 2016 | 2049 | 2049 | 2029 | 2038 | 0 | +0.00(+0.00%) |
Sep 10, 2016 | 2049 | 2049 | 2029 | 2038 | 0 | +0.00(+0.00%) |
Sep 09, 2016 | 2049 | 2049 | 2029 | 2038 | 0 | -25.86(-1.25%) |
Sep 08, 2016 | 2065 | 2071 | 2053 | 2064 | 0 | +1.85(+0.09%) |
Sep 07, 2016 | 2069 | 2074 | 2062 | 2062 | 0 | -4.65(-0.23%) |
Sep 06, 2016 | 2058 | 2068 | 2057 | 2067 | 0 | +6.45(+0.31%) |
Sep 05, 2016 | 2049 | 2061 | 2047 | 2060 | 0 | +21.77(+1.07%) |
Sep 04, 2016 | 2034 | 2039 | 2030 | 2038 | 0 | +0.00(+0.00%) |
Sep 03, 2016 | 2034 | 2039 | 2030 | 2038 | 0 | +0.00(+0.00%) |
Sep 02, 2016 | 2034 | 2039 | 2030 | 2038 | 0 | +5.59(+0.28%) |