Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 1073 | 1087 | 1064 | 1083 | 0 | +5.61(+0.52%) |
Apr 28, 2016 | 1068 | 1085 | 1063 | 1077 | 0 | -0.76(-0.07%) |
Apr 27, 2016 | 1070 | 1084 | 1062 | 1078 | 0 | +1.90(+0.18%) |
Apr 26, 2016 | 1073 | 1083 | 1068 | 1076 | 0 | +7.20(+0.67%) |
Apr 25, 2016 | 1065 | 1072 | 1058 | 1069 | 0 | +6.28(+0.59%) |
Apr 22, 2016 | 1056 | 1068 | 1052 | 1063 | 0 | +8.10(+0.77%) |
Apr 21, 2016 | 1076 | 1078 | 1050 | 1055 | 0 | -25.93(-2.40%) |
Apr 20, 2016 | 1101 | 1105 | 1078 | 1081 | 0 | -21.83(-1.98%) |
Apr 19, 2016 | 1096 | 1106 | 1090 | 1102 | 0 | +8.36(+0.76%) |
Apr 18, 2016 | 1085 | 1096 | 1078 | 1094 | 0 | +5.23(+0.48%) |
Apr 15, 2016 | 1080 | 1093 | 1076 | 1089 | 0 | +8.42(+0.78%) |
Apr 14, 2016 | 1080 | 1086 | 1074 | 1080 | 0 | -2.03(-0.19%) |
Apr 13, 2016 | 1088 | 1090 | 1073 | 1082 | 0 | -2.51(-0.23%) |
Apr 12, 2016 | 1077 | 1088 | 1072 | 1085 | 0 | +9.00(+0.84%) |
Apr 11, 2016 | 1082 | 1088 | 1073 | 1076 | 0 | -1.49(-0.14%) |
Apr 08, 2016 | 1074 | 1085 | 1071 | 1077 | 0 | +9.35(+0.88%) |
Apr 07, 2016 | 1064 | 1075 | 1061 | 1068 | 0 | +1.22(+0.11%) |
Apr 06, 2016 | 1065 | 1072 | 1057 | 1067 | 0 | +1.28(+0.12%) |
Apr 05, 2016 | 1079 | 1083 | 1063 | 1066 | 0 | -17.05(-1.57%) |
Apr 04, 2016 | 1088 | 1092 | 1076 | 1083 | 0 | -5.02(-0.46%) |
Apr 01, 2016 | 1079 | 1091 | 1073 | 1088 | 0 | +1.88(+0.17%) |
Mar 31, 2016 | 1083 | 1093 | 1077 | 1086 | 0 | +3.11(+0.29%) |
Mar 30, 2016 | 1086 | 1092 | 1076 | 1083 | 0 | -0.17(-0.02%) |
Mar 29, 2016 | 1064 | 1085 | 1060 | 1083 | 0 | +18.92(+1.78%) |
Mar 28, 2016 | 1067 | 1074 | 1058 | 1064 | 0 | -1.69(-0.16%) |
Mar 24, 2016 | 1066 | 1066 | 1066 | 1066 | 0 | +5.57(+0.53%) |
Mar 23, 2016 | 1061 | 1069 | 1052 | 1060 | 0 | -2.16(-0.20%) |
Mar 22, 2016 | 1061 | 1070 | 1055 | 1062 | 0 | -1.32(-0.12%) |
Mar 21, 2016 | 1065 | 1073 | 1055 | 1064 | 0 | -4.13(-0.39%) |
Mar 18, 2016 | 1078 | 1083 | 1062 | 1068 | 0 | -8.91(-0.83%) |
Mar 17, 2016 | 1064 | 1081 | 1059 | 1077 | 0 | +15.88(+1.50%) |
Mar 16, 2016 | 1050 | 1064 | 1040 | 1061 | 0 | +8.83(+0.84%) |
Mar 15, 2016 | 1046 | 1059 | 1041 | 1052 | 0 | +0.96(+0.09%) |
Mar 14, 2016 | 1051 | 1057 | 1044 | 1051 | 0 | -2.09(-0.20%) |
Mar 11, 2016 | 1056 | 1062 | 1046 | 1053 | 0 | +3.56(+0.34%) |
Mar 10, 2016 | 1050 | 1060 | 1037 | 1049 | 0 | +0.40(+0.04%) |
Mar 09, 2016 | 1044 | 1056 | 1040 | 1049 | 0 | +6.41(+0.61%) |
Mar 08, 2016 | 1036 | 1049 | 1028 | 1043 | 0 | +5.41(+0.52%) |
Mar 07, 2016 | 1032 | 1044 | 1025 | 1037 | 0 | -0.52(-0.05%) |
Mar 04, 2016 | 1029 | 1043 | 1020 | 1038 | 0 | +6.16(+0.60%) |
Mar 03, 2016 | 1027 | 1036 | 1013 | 1032 | 0 | +3.68(+0.36%) |
Mar 02, 2016 | 1016 | 1030 | 1000 | 1028 | 0 | +16.66(+1.65%) |
Mar 01, 2016 | 1014 | 1023 | 1002 | 1011 | 0 | +3.07(+0.30%) |
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%) |