Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2016 | 1301 | 1309 | 1297 | 1305 | 217 | -12.30(-0.93%) |
Mar 31, 2016 | 1316 | 1318 | 1310 | 1318 | 131 | -3.28(-0.25%) |
Mar 30, 2016 | 1319 | 1321 | 1319 | 1321 | 27 | +13.18(+1.01%) |
Mar 29, 2016 | 1293 | 1310 | 1293 | 1308 | 345 | +19.80(+1.54%) |
Mar 28, 2016 | 1281 | 1295 | 1274 | 1288 | 154 | +8.87(+0.69%) |
Mar 24, 2016 | 1280 | 1279 | 1279 | 1279 | 63 | -4.97(-0.39%) |
Mar 23, 2016 | 1290 | 1293 | 1284 | 1284 | 181 | -18.00(-1.38%) |
Mar 22, 2016 | 1298 | 1305 | 1298 | 1302 | 490 | -9.00(-0.69%) |
Mar 21, 2016 | 1309 | 1311 | 1303 | 1311 | 88 | -3.33(-0.25%) |
Mar 18, 2016 | 1325 | 1325 | 1314 | 1314 | 194 | -6.27(-0.47%) |
Mar 17, 2016 | 1313 | 1325 | 1312 | 1321 | 72 | +16.06(+1.23%) |
Mar 16, 2016 | 1286 | 1305 | 1280 | 1305 | 124 | +19.30(+1.50%) |
Mar 15, 2016 | 1277 | 1290 | 1277 | 1285 | 172 | -4.76(-0.37%) |
Mar 14, 2016 | 1285 | 1290 | 1285 | 1290 | 87 | +3.92(+0.30%) |
Mar 11, 2016 | 1284 | 1286 | 1280 | 1286 | 100 | +27.28(+2.17%) |
Mar 10, 2016 | 1261 | 1261 | 1244 | 1259 | 515 | +2.55(+0.20%) |
Mar 09, 2016 | 1256 | 1262 | 1254 | 1256 | 301 | +2.46(+0.20%) |
Mar 08, 2016 | 1262 | 1262 | 1251 | 1254 | 511 | -5.29(-0.42%) |
Mar 07, 2016 | 1252 | 1262 | 1252 | 1259 | 390 | -4.82(-0.38%) |
Mar 04, 2016 | 1260 | 1265 | 1258 | 1264 | 206 | +0.00(+0.00%) |
Mar 03, 2016 | 1251 | 1264 | 1247 | 1264 | 330 | +14.76(+1.18%) |
Mar 02, 2016 | 1247 | 1253 | 1243 | 1249 | 502 | +4.14(+0.33%) |