Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 1205 | 1223 | 1202 | 1215 | 146 | +27.75(+2.34%) |
Jan 28, 2016 | 1194 | 1205 | 1187 | 1187 | 300 | -6.78(-0.57%) |
Jan 27, 2016 | 1199 | 1207 | 1187 | 1194 | 204 | -17.05(-1.41%) |
Jan 26, 2016 | 1205 | 1212 | 1204 | 1211 | 625 | +21.73(+1.83%) |
Jan 25, 2016 | 1197 | 1201 | 1189 | 1189 | 153 | -8.40(-0.70%) |
Jan 22, 2016 | 1190 | 1208 | 1190 | 1197 | 361 | +28.50(+2.44%) |
Jan 21, 2016 | 1167 | 1174 | 1164 | 1169 | 134 | +3.30(+0.28%) |
Jan 20, 2016 | 1183 | 1192 | 1147 | 1166 | 125 | -33.60(-2.80%) |
Jan 19, 2016 | 1206 | 1206 | 1192 | 1199 | 158 | +6.17(+0.52%) |
Jan 15, 2016 | 1184 | 1193 | 1193 | 1193 | 190 | -18.17(-1.50%) |
Jan 14, 2016 | 1214 | 1220 | 1206 | 1211 | 131 | -1.73(-0.14%) |
Jan 13, 2016 | 1232 | 1232 | 1210 | 1213 | 37 | -10.57(-0.86%) |
Jan 12, 2016 | 1234 | 1234 | 1217 | 1223 | 550 | -3.00(-0.24%) |
Jan 11, 2016 | 1226 | 1231 | 1224 | 1226 | 126 | -7.80(-0.63%) |
Jan 08, 2016 | 1238 | 1238 | 1228 | 1234 | 114 | -2.10(-0.17%) |
Jan 07, 2016 | 1243 | 1252 | 1236 | 1236 | 152 | -25.20(-2.00%) |
Jan 06, 2016 | 1256 | 1265 | 1255 | 1262 | 130 | -7.80(-0.61%) |
Jan 05, 2016 | 1256 | 1278 | 1256 | 1269 | 255 | +12.68(+1.01%) |
Jan 04, 2016 | 1257 | 1264 | 1241 | 1257 | 2,351 | -19.24(-1.51%) |
Dec 31, 2015 | 1284 | 1276 | 1276 | 1276 | 63 | -18.04(-1.39%) |
Dec 30, 2015 | 1294 | 1294 | 1284 | 1294 | 262 | -2.10(-0.16%) |
Dec 29, 2015 | 1286 | 1298 | 1286 | 1296 | 78 | +27.60(+2.18%) |
Dec 28, 2015 | 1283 | 1283 | 1268 | 1268 | 16 | -11.52(-0.90%) |
Dec 24, 2015 | 1275 | 1280 | 1280 | 1280 | 90 | +4.92(+0.39%) |
Dec 23, 2015 | 1267 | 1282 | 1267 | 1275 | 229 | +3.14(+0.25%) |
Dec 22, 2015 | 1275 | 1275 | 1268 | 1272 | 331 | -7.34(-0.57%) |
Dec 21, 2015 | 1264 | 1279 | 1264 | 1279 | 37 | +16.11(+1.28%) |
Dec 18, 2015 | 1263 | 1263 | 1263 | 1263 | 26 | -9.21(-0.72%) |
Dec 17, 2015 | 1279 | 1288 | 1272 | 1272 | 25 | -6.67(-0.52%) |
Dec 16, 2015 | 1273 | 1282 | 1267 | 1279 | 159 | +17.30(+1.37%) |
Dec 15, 2015 | 1253 | 1262 | 1253 | 1262 | 85 | +13.07(+1.05%) |
Dec 14, 2015 | 1242 | 1249 | 1240 | 1249 | 380 | +13.20(+1.07%) |
Dec 11, 2015 | 1238 | 1247 | 1235 | 1235 | 201 | -11.70(-0.94%) |
Dec 10, 2015 | 1267 | 1267 | 1247 | 1247 | 52 | -7.24(-0.58%) |
Dec 09, 2015 | 1266 | 1269 | 1253 | 1254 | 94 | -7.88(-0.62%) |
Dec 08, 2015 | 1260 | 1272 | 1259 | 1262 | 66 | -9.20(-0.72%) |
Dec 07, 2015 | 1269 | 1273 | 1269 | 1271 | 36 | +2.45(+0.19%) |
Dec 04, 2015 | 1263 | 1269 | 1263 | 1269 | 42 | +19.26(+1.54%) |
Dec 03, 2015 | 1268 | 1268 | 1250 | 1250 | 68 | -26.19(-2.05%) |
Dec 02, 2015 | 1277 | 1277 | 1275 | 1276 | 80 | -12.00(-0.93%) |
Dec 01, 2015 | 1286 | 1290 | 1283 | 1288 | 1,539 | +19.77(+1.56%) |
Nov 30, 2015 | 1272 | 1272 | 1268 | 1268 | 26 | -7.89(-0.62%) |
Nov 27, 2015 | 1272 | 1276 | 1272 | 1276 | 12 | +3.42(+0.27%) |
Nov 25, 2015 | 1277 | 1273 | 1273 | 1273 | 33 | +1.50(+0.12%) |
Nov 24, 2015 | 1271 | 1279 | 1266 | 1271 | 154 | -9.24(-0.72%) |
Nov 23, 2015 | 1287 | 1287 | 1274 | 1280 | 78 | -3.72(-0.29%) |
Nov 20, 2015 | 1282 | 1284 | 1280 | 1284 | 62 | +10.56(+0.83%) |
Nov 19, 2015 | 1279 | 1279 | 1270 | 1274 | 37 | +12.72(+1.01%) |
Nov 18, 2015 | 1256 | 1264 | 1253 | 1261 | 77 | +11.28(+0.90%) |
Nov 17, 2015 | 1260 | 1261 | 1250 | 1250 | 160 | +5.31(+0.43%) |
Nov 16, 2015 | 1231 | 1245 | 1231 | 1244 | 33 | +6.99(+0.56%) |
Nov 13, 2015 | 1244 | 1244 | 1233 | 1237 | 164 | -12.10(-0.97%) |
Nov 12, 2015 | 1251 | 1252 | 1247 | 1249 | 158 | -4.58(-0.37%) |
Nov 11, 2015 | 1246 | 1257 | 1246 | 1254 | 73 | +10.38(+0.83%) |
Nov 10, 2015 | 1235 | 1245 | 1235 | 1244 | 153 | +6.61(+0.53%) |
Nov 09, 2015 | 1254 | 1254 | 1234 | 1237 | 99 | -29.71(-2.35%) |
Nov 06, 2015 | 1262 | 1267 | 1259 | 1267 | 600 | -22.50(-1.75%) |
Nov 05, 2015 | 1288 | 1292 | 1288 | 1289 | 48 | +0.39(+0.03%) |
Nov 04, 2015 | 1297 | 1297 | 1289 | 1289 | 149 | -11.49(-0.88%) |
Nov 03, 2015 | 1300 | 1300 | 1300 | 1300 | 42 | -5.51(-0.42%) |