Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 991.11 | 1003 | 984.69 | 987.31 | 0 | -6.64(-0.67%) |
Feb 26, 2016 | 1001 | 1007 | 988.74 | 993.95 | 0 | -1.08(-0.11%) |
Feb 25, 2016 | 987.65 | 997.41 | 976.05 | 995.03 | 0 | +10.90(+1.11%) |
Feb 24, 2016 | 968.73 | 986.62 | 958.15 | 984.13 | 0 | +6.64(+0.68%) |
Feb 23, 2016 | 989.04 | 993.13 | 972.71 | 977.49 | 0 | -16.53(-1.66%) |
Feb 22, 2016 | 988.55 | 999.00 | 981.47 | 994.02 | 0 | +15.05(+1.54%) |
Feb 19, 2016 | 973.90 | 985.26 | 966.58 | 978.97 | 0 | +1.63(+0.17%) |
Feb 18, 2016 | 984.74 | 992.50 | 971.11 | 977.34 | 0 | -3.59(-0.37%) |
Feb 17, 2016 | 967.83 | 985.82 | 962.09 | 980.93 | 0 | +19.75(+2.05%) |
Feb 16, 2016 | 953.60 | 966.58 | 944.06 | 961.18 | 0 | +18.77(+1.99%) |
Feb 12, 2016 | 942.40 | 942.40 | 942.40 | 942.40 | 0 | +12.59(+1.35%) |
Feb 11, 2016 | 921.38 | 940.19 | 913.37 | 929.81 | 0 | -1.07(-0.11%) |
Feb 10, 2016 | 932.86 | 939.13 | 928.30 | 930.88 | 0 | +1.09(+0.12%) |
Feb 09, 2016 | 923.53 | 944.67 | 915.51 | 929.79 | 0 | -5.55(-0.59%) |
Feb 08, 2016 | 934.78 | 945.68 | 916.43 | 935.34 | 0 | -13.50(-1.42%) |
Feb 05, 2016 | 971.89 | 977.51 | 941.49 | 948.83 | 0 | -29.87(-3.05%) |
Feb 04, 2016 | 972.64 | 987.04 | 963.07 | 978.70 | 0 | +2.75(+0.28%) |
Feb 03, 2016 | 979.63 | 988.41 | 954.91 | 975.95 | 0 | +2.89(+0.30%) |
Feb 02, 2016 | 988.75 | 993.82 | 967.70 | 973.06 | 0 | -25.22(-2.53%) |
Feb 01, 2016 | 991.45 | 1004 | 984.05 | 998.28 | 0 | -0.04(-0.00%) |
Jan 29, 2016 | 977.97 | 1001 | 971.84 | 998.32 | 0 | +25.79(+2.65%) |
Jan 28, 2016 | 973.77 | 984.70 | 957.03 | 972.52 | 0 | +11.06(+1.15%) |
Jan 27, 2016 | 973.09 | 983.70 | 955.25 | 961.46 | 0 | -18.90(-1.93%) |
Jan 26, 2016 | 973.50 | 987.28 | 964.43 | 980.36 | 0 | +10.24(+1.06%) |
Jan 25, 2016 | 978.68 | 987.77 | 966.46 | 970.12 | 0 | -10.75(-1.10%) |
Jan 22, 2016 | 971.51 | 986.35 | 963.83 | 980.87 | 0 | +27.29(+2.86%) |
Jan 21, 2016 | 952.48 | 968.95 | 938.79 | 953.57 | 0 | +4.45(+0.47%) |
Jan 20, 2016 | 941.16 | 960.03 | 920.84 | 949.12 | 0 | -10.39(-1.08%) |
Jan 19, 2016 | 968.65 | 975.91 | 949.02 | 959.51 | 0 | +3.25(+0.34%) |
Jan 15, 2016 | 956.26 | 956.26 | 956.26 | 956.26 | 0 | -30.94(-3.13%) |
Jan 14, 2016 | 971.45 | 995.34 | 958.38 | 987.21 | 0 | +19.31(+2.00%) |
Jan 13, 2016 | 999.51 | 1005 | 964.45 | 967.90 | 0 | -25.15(-2.53%) |
Jan 12, 2016 | 995.63 | 1001 | 980.52 | 993.05 | 0 | +8.54(+0.87%) |
Jan 11, 2016 | 986.88 | 993.54 | 970.68 | 984.51 | 0 | +6.33(+0.65%) |
Jan 08, 2016 | 994.24 | 1001 | 975.47 | 978.18 | 0 | -4.82(-0.49%) |
Jan 07, 2016 | 992.69 | 1007 | 977.82 | 983.00 | 0 | -28.87(-2.85%) |
Jan 06, 2016 | 1009 | 1022 | 1002 | 1012 | 0 | -14.33(-1.40%) |
Jan 05, 2016 | 1033 | 1039 | 1018 | 1026 | 0 | -3.58(-0.35%) |
Jan 04, 2016 | 1026 | 1035 | 1011 | 1030 | 0 | -17.80(-1.70%) |
Dec 31, 2015 | 1048 | 1048 | 1048 | 1048 | 0 | -13.28(-1.25%) |
Dec 30, 2015 | 1067 | 1072 | 1059 | 1061 | 0 | -8.90(-0.83%) |
Dec 29, 2015 | 1061 | 1074 | 1059 | 1070 | 0 | +13.58(+1.29%) |
Dec 28, 2015 | 1054 | 1060 | 1046 | 1056 | 0 | -1.72(-0.16%) |
Dec 24, 2015 | 1058 | 1058 | 1058 | 1058 | 0 | -2.12(-0.20%) |
Dec 23, 2015 | 1056 | 1064 | 1050 | 1060 | 0 | +8.81(+0.84%) |
Dec 22, 2015 | 1048 | 1055 | 1040 | 1051 | 0 | +6.08(+0.58%) |
Dec 21, 2015 | 1045 | 1051 | 1033 | 1045 | 0 | +9.70(+0.94%) |
Dec 18, 2015 | 1050 | 1057 | 1033 | 1035 | 0 | -17.88(-1.70%) |
Dec 17, 2015 | 1071 | 1076 | 1051 | 1053 | 0 | -16.25(-1.52%) |
Dec 16, 2015 | 1062 | 1074 | 1049 | 1070 | 0 | +16.27(+1.54%) |
Dec 15, 2015 | 1053 | 1065 | 1046 | 1053 | 0 | +6.08(+0.58%) |
Dec 14, 2015 | 1041 | 1052 | 1028 | 1047 | 0 | +7.10(+0.68%) |
Dec 11, 2015 | 1052 | 1058 | 1037 | 1040 | 0 | -23.36(-2.20%) |
Dec 10, 2015 | 1064 | 1073 | 1057 | 1063 | 0 | +2.16(+0.20%) |
Dec 09, 2015 | 1070 | 1081 | 1054 | 1061 | 0 | -14.72(-1.37%) |
Dec 08, 2015 | 1069 | 1082 | 1062 | 1076 | 0 | -4.60(-0.43%) |
Dec 07, 2015 | 1084 | 1090 | 1072 | 1081 | 0 | -4.60(-0.42%) |
Dec 04, 2015 | 1064 | 1089 | 1060 | 1085 | 0 | +22.44(+2.11%) |
Dec 03, 2015 | 1080 | 1084 | 1056 | 1063 | 0 | -13.24(-1.23%) |
Dec 02, 2015 | 1083 | 1091 | 1073 | 1076 | 0 | -7.83(-0.72%) |
Dec 01, 2015 | 1078 | 1089 | 1071 | 1084 | 0 | +9.64(+0.90%) |
Nov 30, 2015 | 1074 | 1083 | 1066 | 1074 | 0 | -0.01(-0.00%) |
Nov 27, 2015 | 1074 | 1080 | 1068 | 1074 | 0 | +0.62(+0.06%) |
Nov 25, 2015 | 1074 | 1074 | 1074 | 1074 | 0 | -2.87(-0.27%) |
Nov 24, 2015 | 1070 | 1082 | 1063 | 1076 | 0 | +0.33(+0.03%) |
Nov 23, 2015 | 1076 | 1079 | 1072 | 1076 | 0 | -5.65(-0.52%) |
Nov 20, 2015 | 1082 | 1086 | 1079 | 1082 | 0 | +5.58(+0.52%) |
Nov 19, 2015 | 1073 | 1087 | 1067 | 1076 | 0 | +6.04(+0.56%) |
Nov 18, 2015 | 1059 | 1074 | 1052 | 1070 | 0 | +14.06(+1.33%) |
Nov 17, 2015 | 1057 | 1067 | 1049 | 1056 | 0 | -0.47(-0.04%) |
Nov 16, 2015 | 1040 | 1059 | 1033 | 1057 | 0 | +15.25(+1.46%) |
Nov 13, 2015 | 1056 | 1063 | 1037 | 1041 | 0 | -21.79(-2.05%) |
Nov 12, 2015 | 1069 | 1076 | 1061 | 1063 | 0 | -7.99(-0.75%) |
Nov 11, 2015 | 1071 | 1081 | 1063 | 1071 | 0 | +2.18(+0.20%) |
Nov 10, 2015 | 1069 | 1077 | 1059 | 1069 | 0 | -8.14(-0.76%) |
Nov 09, 2015 | 1084 | 1090 | 1069 | 1077 | 0 | -10.99(-1.01%) |
Nov 06, 2015 | 1084 | 1094 | 1075 | 1088 | 0 | -0.42(-0.04%) |
Nov 05, 2015 | 1092 | 1101 | 1079 | 1088 | 0 | -1.91(-0.18%) |
Nov 04, 2015 | 1092 | 1101 | 1081 | 1090 | 0 | +2.33(+0.21%) |
Nov 03, 2015 | 1080 | 1096 | 1075 | 1088 | 0 | +4.71(+0.43%) |
Nov 02, 2015 | 1076 | 1087 | 1070 | 1083 | 0 | +9.30(+0.87%) |
Oct 30, 2015 | 1078 | 1087 | 1068 | 1074 | 0 | -1.74(-0.16%) |
Oct 29, 2015 | 1073 | 1083 | 1065 | 1076 | 0 | -4.37(-0.40%) |
Oct 28, 2015 | 1071 | 1084 | 1061 | 1080 | 0 | +13.53(+1.27%) |
Oct 27, 2015 | 947.30 | 954.59 | 938.61 | 1067 | 0 | -5.41(-0.50%) |
Oct 26, 2015 | 1074 | 1084 | 1061 | 1072 | 0 | -3.15(-0.29%) |
Oct 23, 2015 | 1072 | 1085 | 1061 | 1075 | 0 | +22.79(+2.17%) |
Oct 22, 2015 | 1038 | 1059 | 1034 | 1052 | 0 | +21.65(+2.10%) |
Oct 21, 2015 | 1041 | 1048 | 1027 | 1031 | 0 | -7.90(-0.76%) |
Oct 20, 2015 | 1037 | 1048 | 1027 | 1039 | 0 | -0.51(-0.05%) |
Oct 19, 2015 | 1035 | 1044 | 1028 | 1039 | 0 | +1.54(+0.15%) |
Oct 16, 2015 | 1035 | 1042 | 1027 | 1038 | 0 | +4.61(+0.45%) |
Oct 15, 2015 | 1027 | 1038 | 1019 | 1033 | 0 | +12.34(+1.21%) |
Oct 14, 2015 | 1020 | 1031 | 1010 | 1021 | 0 | -0.39(-0.04%) |
Oct 13, 2015 | 1019 | 1031 | 1015 | 1021 | 0 | -3.81(-0.37%) |
Oct 12, 2015 | 1024 | 1031 | 1016 | 1025 | 0 | +2.58(+0.25%) |
Oct 09, 2015 | 1021 | 1031 | 1012 | 1022 | 0 | +2.38(+0.23%) |
Oct 08, 2015 | 1012 | 1025 | 1001 | 1020 | 0 | +3.22(+0.32%) |
Oct 07, 2015 | 1017 | 1024 | 1003 | 1017 | 0 | +5.18(+0.51%) |
Oct 06, 2015 | 1010 | 1020 | 1001 | 1012 | 0 | -1.13(-0.11%) |
Oct 05, 2015 | 1000 | 1017 | 995.71 | 1013 | 0 | +18.13(+1.82%) |
Oct 02, 2015 | 968.41 | 996.08 | 962.28 | 994.52 | 0 | +15.90(+1.62%) |
Oct 01, 2015 | 979.43 | 985.71 | 962.95 | 978.62 | 0 | -0.90(-0.09%) |
Sep 30, 2015 | 972.28 | 985.61 | 964.53 | 979.52 | 0 | +19.79(+2.06%) |
Sep 29, 2015 | 965.74 | 974.76 | 949.86 | 959.73 | 0 | -4.83(-0.50%) |
Sep 28, 2015 | 980.81 | 986.38 | 960.80 | 964.56 | 0 | -22.64(-2.29%) |
Sep 25, 2015 | 998.84 | 1004 | 981.28 | 987.20 | 0 | -1.34(-0.14%) |
Sep 24, 2015 | 980.75 | 992.72 | 970.72 | 988.54 | 0 | -0.46(-0.05%) |
Sep 23, 2015 | 990.25 | 997.02 | 981.75 | 989.00 | 0 | +0.03(+0.00%) |
Sep 22, 2015 | 990.06 | 996.89 | 980.24 | 988.97 | 0 | -13.77(-1.37%) |
Sep 21, 2015 | 998.87 | 1010 | 993.06 | 1003 | 0 | +8.72(+0.88%) |
Sep 18, 2015 | 994.00 | 1007 | 985.68 | 994.02 | 0 | -12.63(-1.26%) |
Sep 17, 2015 | 1008 | 1023 | 999.27 | 1007 | 0 | -6.67(-0.66%) |
Sep 16, 2015 | 1008 | 1017 | 1002 | 1013 | 0 | +14.75(+1.48%) |
Sep 15, 2015 | 990.34 | 1004 | 983.64 | 998.58 | 0 | +4.01(+0.40%) |
Sep 14, 2015 | 1001 | 1005 | 989.56 | 994.56 | 0 | -5.57(-0.56%) |
Sep 11, 2015 | 990.98 | 1003 | 985.99 | 1000 | 0 | +3.99(+0.40%) |
Sep 10, 2015 | 987.16 | 1004 | 981.37 | 996.14 | 0 | +10.40(+1.06%) |
Sep 09, 2015 | 1006 | 1013 | 982.69 | 985.74 | 0 | -12.95(-1.30%) |
Sep 08, 2015 | 990.25 | 1002 | 982.95 | 998.69 | 0 | +27.85(+2.87%) |
Sep 04, 2015 | 970.84 | 970.84 | 970.84 | 970.84 | 0 | -16.20(-1.64%) |
Sep 03, 2015 | 990.80 | 1001 | 981.30 | 987.04 | 0 | +0.96(+0.10%) |
Sep 02, 2015 | 979.09 | 988.21 | 965.66 | 986.08 | 0 | +21.69(+2.25%) |
Sep 01, 2015 | 971.24 | 984.85 | 958.80 | 964.38 | 0 | -30.60(-3.08%) |
Aug 31, 2015 | 996.81 | 1007 | 987.41 | 994.98 | 0 | -7.47(-0.74%) |