Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 1035 | 1043 | 1020 | 1031 | 0 | -1.84(-0.18%) |
Apr 28, 2016 | 1046 | 1056 | 1029 | 1033 | 0 | -12.83(-1.23%) |
Apr 27, 2016 | 1038 | 1053 | 1031 | 1046 | 0 | -5.79(-0.55%) |
Apr 26, 2016 | 1055 | 1062 | 1045 | 1052 | 0 | -2.63(-0.25%) |
Apr 25, 2016 | 1052 | 1059 | 1046 | 1055 | 0 | -2.26(-0.21%) |
Apr 22, 2016 | 1055 | 1066 | 1046 | 1057 | 0 | -10.12(-0.95%) |
Apr 21, 2016 | 1071 | 1078 | 1060 | 1067 | 0 | -5.13(-0.48%) |
Apr 20, 2016 | 1070 | 1081 | 1062 | 1072 | 0 | +1.35(+0.13%) |
Apr 19, 2016 | 1076 | 1080 | 1061 | 1071 | 0 | -3.05(-0.28%) |
Apr 18, 2016 | 1067 | 1079 | 1061 | 1074 | 0 | +3.37(+0.31%) |
Apr 15, 2016 | 1074 | 1080 | 1065 | 1070 | 0 | -4.21(-0.39%) |
Apr 14, 2016 | 1073 | 1080 | 1067 | 1075 | 0 | -0.36(-0.03%) |
Apr 13, 2016 | 1069 | 1080 | 1061 | 1075 | 0 | +13.67(+1.29%) |
Apr 12, 2016 | 1057 | 1065 | 1048 | 1061 | 0 | +7.22(+0.68%) |
Apr 11, 2016 | 1060 | 1070 | 1052 | 1054 | 0 | -1.30(-0.12%) |
Apr 08, 2016 | 1060 | 1067 | 1050 | 1055 | 0 | +2.79(+0.27%) |
Apr 07, 2016 | 1061 | 1066 | 1047 | 1053 | 0 | -14.96(-1.40%) |
Apr 06, 2016 | 1057 | 1070 | 1051 | 1068 | 0 | +10.12(+0.96%) |
Apr 05, 2016 | 1061 | 1068 | 1053 | 1057 | 0 | -12.33(-1.15%) |
Apr 04, 2016 | 1072 | 1079 | 1063 | 1070 | 0 | -3.20(-0.30%) |
Apr 01, 2016 | 1061 | 1075 | 1054 | 1073 | 0 | +5.08(+0.48%) |
Mar 31, 2016 | 1069 | 1077 | 1063 | 1068 | 0 | -1.14(-0.11%) |
Mar 30, 2016 | 1068 | 1079 | 1063 | 1069 | 0 | +7.11(+0.67%) |
Mar 29, 2016 | 1044 | 1065 | 1040 | 1062 | 0 | +15.37(+1.47%) |
Mar 28, 2016 | 1050 | 1055 | 1041 | 1047 | 0 | -1.92(-0.18%) |
Mar 24, 2016 | 1048 | 1048 | 1048 | 1048 | 0 | +4.94(+0.47%) |
Mar 23, 2016 | 1049 | 1054 | 1038 | 1043 | 0 | -7.16(-0.68%) |
Mar 22, 2016 | 1043 | 1056 | 1040 | 1051 | 0 | +1.35(+0.13%) |
Mar 21, 2016 | 1045 | 1056 | 1038 | 1049 | 0 | +2.02(+0.19%) |
Mar 18, 2016 | 1051 | 1057 | 1038 | 1047 | 0 | +0.32(+0.03%) |
Mar 17, 2016 | 1042 | 1055 | 1036 | 1047 | 0 | +1.63(+0.16%) |
Mar 16, 2016 | 1032 | 1050 | 1028 | 1045 | 0 | +11.73(+1.13%) |
Mar 15, 2016 | 1027 | 1038 | 1022 | 1034 | 0 | +2.86(+0.28%) |
Mar 14, 2016 | 1027 | 1037 | 1022 | 1031 | 0 | +0.08(+0.01%) |
Mar 11, 2016 | 1025 | 1033 | 1019 | 1031 | 0 | +17.43(+1.72%) |
Mar 10, 2016 | 1021 | 1027 | 999.72 | 1013 | 0 | -3.55(-0.35%) |
Mar 09, 2016 | 1014 | 1022 | 1006 | 1017 | 0 | +7.00(+0.69%) |
Mar 08, 2016 | 1009 | 1021 | 1001 | 1010 | 0 | -5.79(-0.57%) |
Mar 07, 2016 | 1013 | 1024 | 1002 | 1016 | 0 | -5.63(-0.55%) |
Mar 04, 2016 | 1022 | 1030 | 1012 | 1021 | 0 | +1.73(+0.17%) |
Mar 03, 2016 | 1017 | 1025 | 1008 | 1019 | 0 | +0.66(+0.06%) |
Mar 02, 2016 | 1014 | 1023 | 1005 | 1019 | 0 | +3.42(+0.34%) |
Mar 01, 2016 | 995.25 | 1017 | 991.05 | 1015 | 0 | +28.08(+2.84%) |
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%) |