Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2016 | 1233 | 1245 | 1233 | 1245 | 53 | +34.20(+2.82%) |
Feb 29, 2016 | 1222 | 1222 | 1211 | 1211 | 44 | -4.80(-0.39%) |
Feb 26, 2016 | 1224 | 1225 | 1213 | 1216 | 137 | +1.20(+0.10%) |
Feb 25, 2016 | 1208 | 1220 | 1208 | 1214 | 338 | +8.01(+0.66%) |
Feb 24, 2016 | 1190 | 1206 | 1189 | 1206 | 145 | +3.84(+0.32%) |
Feb 23, 2016 | 1210 | 1210 | 1197 | 1203 | 67 | -7.65(-0.63%) |
Feb 22, 2016 | 1212 | 1220 | 1210 | 1210 | 49 | +5.40(+0.45%) |
Feb 19, 2016 | 1188 | 1208 | 1188 | 1205 | 163 | +8.07(+0.67%) |
Feb 18, 2016 | 1198 | 1198 | 1192 | 1197 | 136 | +10.32(+0.87%) |
Feb 17, 2016 | 1187 | 1196 | 1186 | 1186 | 71 | +9.64(+0.82%) |
Feb 16, 2016 | 1171 | 1177 | 1163 | 1177 | 176 | +32.57(+2.85%) |
Feb 12, 2016 | 1137 | 1144 | 1144 | 1144 | 640 | +3.30(+0.29%) |
Feb 11, 2016 | 1134 | 1142 | 1134 | 1141 | 179 | -20.70(-1.78%) |
Feb 10, 2016 | 1155 | 1165 | 1155 | 1162 | 189 | +12.90(+1.12%) |
Feb 09, 2016 | 1151 | 1151 | 1146 | 1149 | 16 | -17.10(-1.47%) |
Feb 08, 2016 | 1183 | 1183 | 1150 | 1166 | 167 | -27.30(-2.29%) |
Feb 05, 2016 | 1211 | 1211 | 1188 | 1193 | 282 | -25.50(-2.09%) |
Feb 04, 2016 | 1218 | 1224 | 1215 | 1219 | 266 | +2.40(+0.20%) |
Feb 03, 2016 | 1217 | 1220 | 1203 | 1216 | 364 | +13.80(+1.15%) |
Feb 02, 2016 | 1213 | 1213 | 1202 | 1202 | 214 | -26.10(-2.12%) |