Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 801.30 | 823.00 | 781.40 | 817.20 | 83,767 | +23.70(+2.99%) |
May 27, 2016 | 820.00 | 793.50 | 793.50 | 793.50 | 51,370 | -13.00(-1.61%) |
May 26, 2016 | 784.10 | 809.80 | 783.00 | 806.50 | 72,494 | +11.30(+1.42%) |
May 25, 2016 | 811.30 | 829.40 | 792.30 | 795.20 | 78,392 | -28.80(-3.50%) |
May 24, 2016 | 846.20 | 846.40 | 819.50 | 824.00 | 49,298 | -23.20(-2.74%) |
May 23, 2016 | 870.00 | 871.60 | 842.60 | 847.20 | 53,617 | +11.40(+1.36%) |
May 20, 2016 | 828.10 | 853.49 | 819.90 | 835.80 | 63,578 | +4.80(+0.58%) |
May 19, 2016 | 858.00 | 877.10 | 827.00 | 831.00 | 117,116 | -9.00(-1.07%) |
May 18, 2016 | 820.10 | 841.80 | 800.60 | 840.00 | 155,705 | +27.60(+3.40%) |
May 17, 2016 | 835.20 | 840.80 | 810.20 | 812.40 | 132,653 | -21.90(-2.62%) |
May 16, 2016 | 847.10 | 853.50 | 830.80 | 834.30 | 118,764 | -60.70(-6.78%) |
May 13, 2016 | 897.60 | 910.80 | 886.70 | 895.00 | 62,060 | +11.70(+1.32%) |
May 12, 2016 | 872.00 | 919.00 | 870.30 | 883.30 | 100,091 | -16.70(-1.86%) |
May 11, 2016 | 976.40 | 986.20 | 890.00 | 900.00 | 120,241 | -62.20(-6.46%) |
May 10, 2016 | 1015 | 1015 | 958.80 | 962.20 | 63,825 | -63.00(-6.15%) |
May 09, 2016 | 988.60 | 1032 | 986.30 | 1025 | 81,550 | +50.90(+5.22%) |
May 06, 2016 | 1003 | 1009 | 942.60 | 974.30 | 73,160 | -12.50(-1.27%) |
May 05, 2016 | 927.30 | 1005 | 925.00 | 986.80 | 106,594 | -18.00(-1.79%) |
May 04, 2016 | 978.60 | 1033 | 958.50 | 1005 | 66,403 | -5.00(-0.50%) |
May 03, 2016 | 992.00 | 1023 | 988.10 | 1010 | 73,637 | +48.81(+5.08%) |
May 02, 2016 | 928.00 | 972.40 | 927.00 | 960.99 | 57,866 | +44.39(+4.84%) |
Apr 29, 2016 | 897.00 | 943.60 | 885.00 | 916.60 | 163,120 | -11.40(-1.23%) |
Apr 28, 2016 | 937.40 | 946.30 | 909.01 | 928.00 | 96,638 | -11.70(-1.25%) |
Apr 27, 2016 | 960.00 | 1008 | 927.70 | 939.70 | 127,983 | -58.30(-5.84%) |
Apr 26, 2016 | 1028 | 1033 | 990.00 | 998.00 | 94,052 | -52.00(-4.95%) |
Apr 25, 2016 | 1010 | 1062 | 1005 | 1050 | 60,461 | +33.40(+3.29%) |
Apr 22, 2016 | 1020 | 1029 | 983.80 | 1017 | 80,678 | -8.60(-0.84%) |
Apr 21, 2016 | 1026 | 1048 | 1008 | 1025 | 69,185 | +9.00(+0.89%) |
Apr 20, 2016 | 1126 | 1132 | 995.00 | 1016 | 136,509 | -64.60(-5.98%) |
Apr 19, 2016 | 1126 | 1129 | 1062 | 1081 | 116,890 | -63.00(-5.51%) |
Apr 18, 2016 | 1217 | 1225 | 1128 | 1144 | 137,452 | +13.50(+1.19%) |
Apr 15, 2016 | 1127 | 1155 | 1113 | 1130 | 98,128 | +47.50(+4.39%) |
Apr 14, 2016 | 1070 | 1094 | 1050 | 1083 | 55,462 | +8.80(+0.82%) |
Apr 13, 2016 | 1064 | 1079 | 1031 | 1074 | 96,729 | +26.00(+2.48%) |
Apr 12, 2016 | 1118 | 1125 | 1036 | 1048 | 94,853 | -84.10(-7.43%) |
Apr 11, 2016 | 1150 | 1159 | 1115 | 1132 | 70,223 | -52.90(-4.46%) |
Apr 08, 2016 | 1208 | 1219 | 1168 | 1185 | 88,701 | -154.20(-11.51%) |
Apr 07, 2016 | 1346 | 1389 | 1332 | 1339 | 33,522 | +26.80(+2.04%) |
Apr 06, 2016 | 1385 | 1407 | 1307 | 1312 | 63,140 | -156.40(-10.65%) |
Apr 05, 2016 | 1483 | 1514 | 1448 | 1469 | 47,503 | -19.80(-1.33%) |
Apr 04, 2016 | 1414 | 1493 | 1372 | 1489 | 56,571 | +77.00(+5.45%) |
Apr 01, 2016 | 1388 | 1412 | 1376 | 1412 | 46,986 | +102.20(+7.81%) |
Mar 31, 2016 | 1314 | 1317 | 1253 | 1309 | 48,974 | +6.20(+0.48%) |
Mar 30, 2016 | 1236 | 1311 | 1196 | 1303 | 58,678 | +17.20(+1.34%) |
Mar 29, 2016 | 1308 | 1324 | 1282 | 1286 | 62,864 | +53.20(+4.32%) |
Mar 28, 2016 | 1233 | 1268 | 1220 | 1233 | 43,779 | +11.10(+0.91%) |
Mar 24, 2016 | 1288 | 1222 | 1222 | 1222 | 82,770 | +13.70(+1.13%) |
Mar 23, 2016 | 1165 | 1215 | 1154 | 1208 | 59,994 | +91.00(+8.15%) |
Mar 22, 2016 | 1145 | 1150 | 1095 | 1117 | 53,926 | +10.20(+0.92%) |
Mar 21, 2016 | 1128 | 1154 | 1100 | 1107 | 61,769 | -24.00(-2.12%) |
Mar 18, 2016 | 1083 | 1140 | 1065 | 1131 | 90,825 | +13.00(+1.16%) |
Mar 17, 2016 | 1161 | 1179 | 1110 | 1118 | 92,111 | -89.40(-7.41%) |
Mar 16, 2016 | 1281 | 1281 | 1201 | 1207 | 64,084 | -131.30(-9.81%) |
Mar 15, 2016 | 1334 | 1367 | 1322 | 1338 | 48,377 | +49.40(+3.83%) |
Mar 14, 2016 | 1283 | 1318 | 1280 | 1289 | 71,402 | +71.30(+5.85%) |
Mar 11, 2016 | 1215 | 1250 | 1195 | 1218 | 47,206 | -35.40(-2.82%) |
Mar 10, 2016 | 1270 | 1292 | 1236 | 1253 | 48,935 | +25.20(+2.05%) |
Mar 09, 2016 | 1298 | 1306 | 1212 | 1228 | 71,567 | -127.60(-9.41%) |
Mar 08, 2016 | 1263 | 1357 | 1261 | 1356 | 65,942 | +108.50(+8.70%) |
Mar 07, 2016 | 1370 | 1370 | 1238 | 1247 | 86,058 | -134.60(-9.74%) |
Mar 04, 2016 | 1498 | 1527 | 1380 | 1382 | 79,778 | -128.90(-8.53%) |
Mar 03, 2016 | 1558 | 1564 | 1472 | 1511 | 36,445 | +3.00(+0.20%) |
Mar 02, 2016 | 1588 | 1609 | 1486 | 1508 | 50,629 | -31.10(-2.02%) |