Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 1007 | 1022 | 1001 | 1008 | 0 | +1.57(+0.16%) |
Feb 26, 2016 | 1032 | 1036 | 1001 | 1007 | 0 | -28.70(-2.77%) |
Feb 25, 2016 | 1030 | 1041 | 1021 | 1035 | 0 | +10.12(+0.99%) |
Feb 24, 2016 | 1017 | 1030 | 1009 | 1025 | 0 | +2.97(+0.29%) |
Feb 23, 2016 | 1020 | 1030 | 1012 | 1022 | 0 | -3.14(-0.31%) |
Feb 22, 2016 | 1020 | 1029 | 1014 | 1025 | 0 | +10.64(+1.05%) |
Feb 19, 2016 | 1015 | 1023 | 1006 | 1015 | 0 | -4.01(-0.39%) |
Feb 18, 2016 | 1008 | 1025 | 1002 | 1019 | 0 | +11.86(+1.18%) |
Feb 17, 2016 | 1008 | 1015 | 996.10 | 1007 | 0 | +2.16(+0.21%) |
Feb 16, 2016 | 1005 | 1010 | 989.60 | 1005 | 0 | +5.72(+0.57%) |
Feb 12, 2016 | 998.97 | 998.97 | 998.97 | 998.97 | 0 | -0.84(-0.08%) |
Feb 11, 2016 | 1006 | 1015 | 991.62 | 999.81 | 0 | -15.92(-1.57%) |
Feb 10, 2016 | 1014 | 1022 | 1007 | 1016 | 0 | +4.22(+0.42%) |
Feb 09, 2016 | 1002 | 1020 | 995.76 | 1012 | 0 | +2.62(+0.26%) |
Feb 08, 2016 | 1005 | 1018 | 992.43 | 1009 | 0 | -1.74(-0.17%) |
Feb 05, 2016 | 1009 | 1019 | 995.95 | 1011 | 0 | -3.67(-0.36%) |
Feb 04, 2016 | 1021 | 1030 | 1006 | 1014 | 0 | -8.68(-0.85%) |
Feb 03, 2016 | 1016 | 1032 | 1007 | 1023 | 0 | +12.53(+1.24%) |
Feb 02, 2016 | 1005 | 1016 | 996.19 | 1010 | 0 | -1.46(-0.14%) |
Feb 01, 2016 | 1002 | 1019 | 996.71 | 1012 | 0 | +7.30(+0.73%) |
Jan 29, 2016 | 989.75 | 1008 | 985.32 | 1005 | 0 | +22.75(+2.32%) |
Jan 28, 2016 | 969.98 | 989.53 | 962.28 | 981.86 | 0 | +17.77(+1.84%) |
Jan 27, 2016 | 962.25 | 974.45 | 954.48 | 964.09 | 0 | +1.30(+0.14%) |
Jan 26, 2016 | 954.62 | 969.93 | 950.94 | 962.78 | 0 | +12.75(+1.34%) |
Jan 25, 2016 | 960.39 | 966.60 | 946.17 | 950.03 | 0 | -12.83(-1.33%) |
Jan 22, 2016 | 946.74 | 967.46 | 940.08 | 962.86 | 0 | +25.76(+2.75%) |
Jan 21, 2016 | 934.22 | 946.89 | 922.77 | 937.10 | 0 | +3.37(+0.36%) |
Jan 20, 2016 | 941.53 | 949.83 | 914.79 | 933.73 | 0 | -15.45(-1.63%) |
Jan 19, 2016 | 944.71 | 955.85 | 937.57 | 949.18 | 0 | +10.09(+1.07%) |
Jan 18, 2016 | 939.09 | 939.09 | 939.09 | 939.09 | 0 | +0.00(+0.00%) |
Jan 15, 2016 | 938.90 | 948.72 | 923.56 | 939.09 | 0 | -15.79(-1.65%) |
Jan 14, 2016 | 940.36 | 961.60 | 935.97 | 954.88 | 0 | +14.68(+1.56%) |
Jan 13, 2016 | 946.57 | 954.92 | 935.37 | 940.20 | 0 | -3.14(-0.33%) |
Jan 12, 2016 | 951.34 | 953.81 | 931.49 | 943.34 | 0 | -4.62(-0.49%) |
Jan 11, 2016 | 946.84 | 955.75 | 939.43 | 947.97 | 0 | +6.02(+0.64%) |
Jan 08, 2016 | 943.13 | 953.65 | 935.76 | 941.94 | 0 | +0.75(+0.08%) |
Jan 07, 2016 | 940.64 | 951.22 | 933.32 | 941.19 | 0 | -11.53(-1.21%) |
Jan 06, 2016 | 947.48 | 958.91 | 942.48 | 952.72 | 0 | -2.54(-0.27%) |
Jan 05, 2016 | 951.92 | 959.04 | 938.43 | 955.26 | 0 | +4.47(+0.47%) |
Jan 04, 2016 | 948.32 | 956.74 | 938.59 | 950.79 | 0 | -4.59(-0.48%) |
Dec 31, 2015 | 955.38 | 955.38 | 955.38 | 955.38 | 0 | -10.19(-1.06%) |
Dec 30, 2015 | 970.12 | 974.29 | 962.48 | 965.57 | 0 | -4.95(-0.51%) |
Dec 29, 2015 | 971.06 | 977.71 | 965.92 | 970.52 | 0 | +3.37(+0.35%) |
Dec 28, 2015 | 959.78 | 970.27 | 955.45 | 967.16 | 0 | +3.90(+0.40%) |
Dec 24, 2015 | 963.26 | 963.26 | 963.26 | 963.26 | 0 | +1.43(+0.15%) |
Dec 23, 2015 | 951.42 | 965.50 | 949.18 | 961.83 | 0 | +14.63(+1.54%) |
Dec 22, 2015 | 941.64 | 951.14 | 931.89 | 947.20 | 0 | +6.75(+0.72%) |
Dec 21, 2015 | 948.45 | 954.28 | 932.35 | 940.45 | 0 | -5.37(-0.57%) |
Dec 18, 2015 | 948.63 | 957.57 | 933.80 | 945.82 | 0 | -4.59(-0.48%) |
Dec 17, 2015 | 950.16 | 959.91 | 941.88 | 950.40 | 0 | -0.03(-0.00%) |
Dec 16, 2015 | 931.99 | 953.78 | 929.04 | 950.43 | 0 | +22.03(+2.37%) |
Dec 15, 2015 | 923.33 | 935.16 | 919.83 | 928.40 | 0 | +8.77(+0.95%) |
Dec 14, 2015 | 916.30 | 926.09 | 908.31 | 919.63 | 0 | +3.52(+0.38%) |
Dec 11, 2015 | 919.51 | 928.94 | 910.21 | 916.11 | 0 | -8.85(-0.96%) |
Dec 10, 2015 | 937.37 | 941.43 | 920.96 | 924.97 | 0 | -12.70(-1.35%) |
Dec 09, 2015 | 936.09 | 950.44 | 929.76 | 937.66 | 0 | +1.34(+0.14%) |
Dec 08, 2015 | 932.44 | 941.83 | 925.65 | 936.33 | 0 | -1.41(-0.15%) |
Dec 07, 2015 | 938.30 | 943.96 | 927.02 | 937.74 | 0 | -4.02(-0.43%) |
Dec 04, 2015 | 934.64 | 946.89 | 929.06 | 941.75 | 0 | +7.89(+0.84%) |
Dec 03, 2015 | 940.62 | 945.88 | 928.82 | 933.87 | 0 | -6.31(-0.67%) |
Dec 02, 2015 | 953.55 | 956.53 | 936.84 | 940.18 | 0 | -16.29(-1.70%) |