Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 1346 | 1349 | 1338 | 1344 | 187 | +8.10(+0.61%) |
Jun 29, 2016 | 1335 | 1336 | 1334 | 1336 | 69 | +22.50(+1.71%) |
Jun 28, 2016 | 1314 | 1314 | 1305 | 1313 | 74 | +30.00(+2.34%) |
Jun 27, 2016 | 1285 | 1288 | 1274 | 1283 | 192 | -16.06(-1.24%) |
Jun 24, 2016 | 1277 | 1304 | 1277 | 1299 | 120 | -45.34(-3.37%) |
Jun 23, 2016 | 1341 | 1344 | 1338 | 1344 | 47 | +12.91(+0.97%) |
Jun 22, 2016 | 1334 | 1334 | 1328 | 1332 | 50 | -9.41(-0.70%) |
Jun 21, 2016 | 1338 | 1342 | 1338 | 1341 | 56 | +5.10(+0.38%) |
Jun 20, 2016 | 1339 | 1346 | 1334 | 1336 | 68 | +19.32(+1.47%) |
Jun 17, 2016 | 1321 | 1321 | 1312 | 1317 | 34 | -1.49(-0.11%) |
Jun 16, 2016 | 1305 | 1318 | 1305 | 1318 | 165 | +3.17(+0.24%) |
Jun 15, 2016 | 1307 | 1315 | 1307 | 1315 | 85 | +15.63(+1.20%) |
Jun 14, 2016 | 1299 | 1307 | 1297 | 1299 | 151 | -12.85(-0.98%) |
Jun 13, 2016 | 1309 | 1318 | 1309 | 1312 | 77 | -0.82(-0.06%) |
Jun 10, 2016 | 1321 | 1321 | 1313 | 1313 | 41 | -21.28(-1.59%) |
Jun 09, 2016 | 1333 | 1335 | 1329 | 1334 | 155 | +1.17(+0.09%) |
Jun 08, 2016 | 1331 | 1337 | 1330 | 1333 | 73 | +2.57(+0.19%) |
Jun 07, 2016 | 1331 | 1331 | 1330 | 1330 | 29 | +8.68(+0.66%) |
Jun 06, 2016 | 1323 | 1323 | 1315 | 1322 | 100 | +1.18(+0.09%) |
Jun 03, 2016 | 1317 | 1322 | 1315 | 1321 | 83 | +10.04(+0.77%) |
Jun 01, 2016 | 1309 | 1314 | 1300 | 1311 | 4 | -3.42(-0.26%) |
May 31, 2016 | 1320 | 1320 | 1306 | 1314 | 61 | +2.96(+0.23%) |
May 27, 2016 | 1318 | 1311 | 1311 | 1311 | 213 | -1.69(-0.13%) |
May 26, 2016 | 1305 | 1313 | 1305 | 1313 | 254 | +6.18(+0.47%) |
May 25, 2016 | 1307 | 1307 | 1302 | 1307 | 113 | -0.06(-0.00%) |
May 24, 2016 | 1306 | 1309 | 1302 | 1307 | 140 | +15.56(+1.21%) |
May 23, 2016 | 1289 | 1304 | 1288 | 1291 | 84 | +3.04(+0.24%) |
May 20, 2016 | 1288 | 1288 | 1288 | 1288 | 22 | +6.95(+0.54%) |
May 19, 2016 | 1282 | 1282 | 1281 | 1281 | 57 | -10.82(-0.84%) |
May 18, 2016 | 1301 | 1309 | 1288 | 1292 | 979 | -13.74(-1.05%) |
May 17, 2016 | 1319 | 1320 | 1303 | 1306 | 143 | -19.20(-1.45%) |
May 16, 2016 | 1330 | 1333 | 1325 | 1325 | 46 | +15.56(+1.19%) |
May 13, 2016 | 1316 | 1316 | 1306 | 1309 | 352 | -13.82(-1.04%) |
May 12, 2016 | 1319 | 1324 | 1312 | 1323 | 136 | -2.92(-0.22%) |
May 11, 2016 | 1344 | 1344 | 1320 | 1326 | 175 | -17.70(-1.32%) |
May 10, 2016 | 1344 | 1344 | 1344 | 1344 | 7 | +2.14(+0.16%) |
May 09, 2016 | 1336 | 1342 | 1336 | 1342 | 49 | +10.46(+0.79%) |
May 06, 2016 | 1321 | 1331 | 1320 | 1331 | 129 | +3.92(+0.30%) |
May 05, 2016 | 1323 | 1327 | 1323 | 1327 | 64 | +4.64(+0.35%) |
May 04, 2016 | 1316 | 1325 | 1312 | 1323 | 963 | +7.17(+0.55%) |
May 03, 2016 | 1313 | 1320 | 1311 | 1315 | 136 | -8.42(-0.64%) |
May 02, 2016 | 1312 | 1326 | 1312 | 1324 | 131 | +20.89(+1.60%) |
Apr 29, 2016 | 1309 | 1309 | 1296 | 1303 | 185 | -9.85(-0.75%) |
Apr 28, 2016 | 1322 | 1322 | 1308 | 1313 | 145 | -9.01(-0.68%) |
Apr 27, 2016 | 1321 | 1322 | 1315 | 1322 | 69 | -1.21(-0.09%) |
Apr 26, 2016 | 1332 | 1332 | 1320 | 1323 | 91 | +5.52(+0.42%) |
Apr 25, 2016 | 1309 | 1320 | 1309 | 1317 | 661 | +8.76(+0.67%) |
Apr 22, 2016 | 1309 | 1320 | 1305 | 1309 | 494 | -1.11(-0.08%) |
Apr 21, 2016 | 1322 | 1322 | 1303 | 1310 | 268 | -12.63(-0.96%) |
Apr 20, 2016 | 1332 | 1332 | 1322 | 1322 | 309 | -9.57(-0.72%) |
Apr 19, 2016 | 1327 | 1334 | 1327 | 1332 | 45 | +5.22(+0.39%) |
Apr 18, 2016 | 1322 | 1327 | 1322 | 1327 | 32 | +4.08(+0.31%) |
Apr 15, 2016 | 1313 | 1325 | 1312 | 1323 | 172 | +3.59(+0.27%) |
Apr 14, 2016 | 1312 | 1320 | 1312 | 1319 | 67 | -3.29(-0.25%) |
Apr 13, 2016 | 1327 | 1327 | 1317 | 1322 | 1,336 | -0.30(-0.02%) |
Apr 12, 2016 | 1317 | 1324 | 1309 | 1323 | 89 | +4.30(+0.33%) |
Apr 11, 2016 | 1318 | 1318 | 1314 | 1318 | 65 | +7.10(+0.54%) |
Apr 08, 2016 | 1310 | 1320 | 1310 | 1311 | 266 | +23.10(+1.79%) |
Apr 07, 2016 | 1307 | 1307 | 1288 | 1288 | 72 | -15.32(-1.18%) |
Apr 06, 2016 | 1303 | 1304 | 1299 | 1304 | 21 | +6.87(+0.53%) |
Apr 05, 2016 | 1294 | 1299 | 1292 | 1297 | 77 | -6.01(-0.46%) |
Apr 04, 2016 | 1309 | 1310 | 1302 | 1303 | 68 | -2.64(-0.20%) |