Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 1399 | 1410 | 1399 | 1409 | 172 | +8.98(+0.64%) |
Jul 28, 2016 | 1392 | 1401 | 1390 | 1400 | 139 | +16.32(+1.18%) |
Jul 27, 2016 | 1387 | 1387 | 1382 | 1383 | 57 | -12.39(-0.89%) |
Jul 26, 2016 | 1401 | 1404 | 1391 | 1396 | 68 | +2.21(+0.16%) |
Jul 25, 2016 | 1389 | 1394 | 1389 | 1394 | 18 | +5.37(+0.39%) |
Jul 22, 2016 | 1386 | 1392 | 1386 | 1388 | 119 | +7.93(+0.57%) |
Jul 21, 2016 | 1380 | 1384 | 1379 | 1380 | 158 | -3.30(-0.24%) |
Jul 20, 2016 | 1380 | 1384 | 1380 | 1384 | 109 | +11.40(+0.83%) |
Jul 19, 2016 | 1367 | 1372 | 1367 | 1372 | 32 | -4.20(-0.31%) |
Jul 18, 2016 | 1381 | 1386 | 1366 | 1376 | 339 | +9.60(+0.70%) |
Jul 15, 2016 | 1374 | 1374 | 1364 | 1367 | 61 | -14.40(-1.04%) |
Jul 14, 2016 | 1383 | 1383 | 1375 | 1381 | 101 | +8.40(+0.61%) |
Jul 13, 2016 | 1378 | 1378 | 1373 | 1373 | 13 | -2.88(-0.21%) |
Jul 12, 2016 | 1377 | 1377 | 1368 | 1376 | 75 | +7.08(+0.52%) |
Jul 11, 2016 | 1359 | 1369 | 1359 | 1369 | 161 | +15.60(+1.15%) |
Jul 08, 2016 | 1354 | 1354 | 1349 | 1353 | 102 | +16.50(+1.23%) |
Jul 07, 2016 | 1337 | 1339 | 1327 | 1336 | 154 | -4.80(-0.36%) |
Jul 06, 2016 | 1339 | 1341 | 1336 | 1341 | 31 | -5.10(-0.38%) |
Jul 05, 2016 | 1346 | 1351 | 1344 | 1346 | 137 | -7.01(-0.52%) |
Jul 01, 2016 | 1352 | 1353 | 1353 | 1353 | 46 | +9.71(+0.72%) |
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%) |