Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2016 | 1083 | 1053 | 1080 | 0 | +0.00(+0.00%) | |
Apr 29, 2016 | 1083 | 1053 | 1080 | 0 | +25.80(+2.45%) | |
Apr 28, 2016 | 1055 | 1053 | 1054 | 0 | +27.30(+2.66%) | |
Apr 27, 2016 | 1028 | 1026 | 1027 | 0 | +10.40(+1.02%) | |
Apr 26, 2016 | 1016 | 1014 | 1016 | 0 | -0.90(-0.09%) | |
Apr 25, 2016 | 1019 | 1016 | 1017 | 0 | +9.60(+0.95%) | |
Apr 24, 2016 | 1010 | 1004 | 1008 | 0 | -3.60(-0.36%) | |
Apr 23, 2016 | 1035 | 1008 | 1011 | 0 | +0.00(+0.00%) | |
Apr 22, 2016 | 1035 | 1008 | 1011 | 0 | -16.50(-1.61%) | |
Apr 21, 2016 | 1029 | 1026 | 1028 | 0 | +8.00(+0.78%) | |
Apr 20, 2016 | 1020 | 1018 | 1020 | 0 | +4.50(+0.44%) | |
Apr 19, 2016 | 1016 | 1013 | 1015 | 0 | +35.90(+3.67%) | |
Apr 18, 2016 | 981.50 | 979.30 | 979.30 | 0 | -8.80(-0.89%) | |
Apr 17, 2016 | 990.40 | 985.70 | 988.10 | 0 | +1.10(+0.11%) | |
Apr 16, 2016 | 993.00 | 982.40 | 987.00 | 0 | +0.00(+0.00%) | |
Apr 15, 2016 | 993.00 | 982.40 | 987.00 | 0 | -4.90(-0.49%) | |
Apr 14, 2016 | 993.00 | 991.40 | 991.90 | 0 | -7.40(-0.74%) | |
Apr 13, 2016 | 1002 | 997.40 | 999.30 | 0 | -2.50(-0.25%) | |
Apr 12, 2016 | 1002 | 1001 | 1002 | 0 | +10.50(+1.06%) | |
Apr 11, 2016 | 991.90 | 989.00 | 991.30 | 0 | +20.30(+2.09%) | |
Apr 10, 2016 | 972.90 | 969.90 | 971.00 | 0 | +2.60(+0.27%) | |
Apr 09, 2016 | 970.00 | 955.10 | 968.40 | 0 | +0.00(+0.00%) | |
Apr 08, 2016 | 970.00 | 955.10 | 968.40 | 0 | +8.90(+0.93%) | |
Apr 07, 2016 | 960.70 | 957.00 | 959.50 | 0 | +11.40(+1.20%) | |
Apr 06, 2016 | 948.90 | 946.90 | 948.10 | 0 | -3.30(-0.35%) | |
Apr 05, 2016 | 954.10 | 951.10 | 951.40 | 0 | +10.70(+1.14%) | |
Apr 04, 2016 | 942.70 | 938.10 | 940.70 | 0 | -19.50(-2.03%) | |
Apr 03, 2016 | 960.20 | 956.80 | 960.20 | 0 | +0.30(+0.03%) | |
Apr 02, 2016 | 987.60 | 952.70 | 959.90 | 0 | +0.00(+0.00%) | |
Apr 01, 2016 | 987.60 | 952.70 | 959.90 | 0 | -18.30(-1.87%) | |
Mar 31, 2016 | 979.60 | 976.40 | 978.20 | 0 | +13.90(+1.44%) | |
Mar 30, 2016 | 964.30 | 0 | -3.00(-0.31%) | |||
Mar 29, 2016 | 970.00 | 967.30 | 967.30 | 0 | +19.70(+2.08%) | |
Mar 28, 2016 | 947.60 | 945.60 | 947.60 | 0 | +3.40(+0.36%) | |
Mar 27, 2016 | 948.80 | 942.20 | 944.20 | 0 | -4.80(-0.51%) | |
Mar 25, 2016 | 963.40 | 942.00 | 949.00 | 0 | +0.00(+0.00%) | |
Mar 24, 2016 | 963.40 | 942.00 | 949.00 | 0 | -12.80(-1.33%) | |
Mar 23, 2016 | 963.40 | 960.70 | 961.80 | 0 | -32.20(-3.24%) | |
Mar 22, 2016 | 996.50 | 993.00 | 994.00 | 0 | +10.50(+1.07%) | |
Mar 21, 2016 | 985.00 | 981.40 | 983.50 | 0 | +10.50(+1.08%) | |
Mar 20, 2016 | 973.50 | 970.90 | 973.00 | 0 | -1.00(-0.10%) | |
Mar 19, 2016 | 993.80 | 969.00 | 974.00 | 0 | +0.00(+0.00%) | |
Mar 18, 2016 | 993.80 | 969.00 | 974.00 | 0 | -14.50(-1.47%) | |
Mar 17, 2016 | 993.00 | 984.70 | 988.50 | 0 | +10.50(+1.07%) | |
Mar 16, 2016 | 979.90 | 975.10 | 978.00 | 0 | +19.50(+2.03%) | |
Mar 15, 2016 | 961.10 | 958.50 | 958.50 | 0 | -1.10(-0.11%) | |
Mar 14, 2016 | 961.30 | 958.20 | 959.60 | 0 | -3.50(-0.36%) | |
Mar 13, 2016 | 968.40 | 962.50 | 963.10 | 0 | -1.70(-0.18%) | |
Mar 12, 2016 | 994.90 | 962.10 | 964.80 | 0 | +0.00(+0.00%) | |
Mar 11, 2016 | 994.90 | 962.10 | 964.80 | 0 | -15.20(-1.55%) | |
Mar 10, 2016 | 982.50 | 979.80 | 980.00 | 0 | -3.20(-0.33%) | |
Mar 09, 2016 | 983.20 | 980.70 | 983.20 | 0 | -1.40(-0.14%) | |
Mar 08, 2016 | 985.00 | 983.30 | 984.60 | 0 | -15.40(-1.54%) | |
Mar 07, 2016 | 1003 | 1000 | 1000 | 0 | +19.20(+1.96%) | |
Mar 06, 2016 | 984.00 | 978.50 | 980.80 | 0 | -0.20(-0.02%) | |
Mar 05, 2016 | 988.30 | 944.20 | 981.00 | 0 | +0.00(+0.00%) | |
Mar 04, 2016 | 988.30 | 944.20 | 981.00 | 0 | -5.30(-0.54%) | |
Mar 03, 2016 | 986.30 | 0 | +48.90(+5.22%) | |||
Mar 02, 2016 | 938.60 | 937.40 | 937.40 | 0 | -1.20(-0.13%) | |
Mar 01, 2016 | 939.70 | 937.70 | 938.60 | 0 | +2.60(+0.28%) | |
Feb 29, 2016 | 937.30 | 934.00 | 936.00 | 0 | +22.80(+2.50%) | |
Feb 28, 2016 | 915.00 | 911.00 | 913.20 | 0 | -2.70(-0.29%) | |
Feb 27, 2016 | 931.10 | 911.00 | 915.90 | 0 | +0.00(+0.00%) | |
Feb 26, 2016 | 931.10 | 911.00 | 915.90 | 0 | +0.80(+0.09%) | |
Feb 25, 2016 | 915.10 | 0 | -23.30(-2.48%) | |||
Feb 24, 2016 | 940.00 | 938.40 | 938.40 | 0 | -7.50(-0.79%) | |
Feb 23, 2016 | 946.00 | 943.40 | 945.90 | 0 | +17.20(+1.85%) | |
Feb 22, 2016 | 929.50 | 927.60 | 928.70 | 0 | -11.60(-1.23%) | |
Feb 21, 2016 | 943.50 | 940.00 | 940.30 | 0 | -0.10(-0.01%) | |
Feb 20, 2016 | 951.70 | 940.10 | 940.40 | 0 | +0.00(+0.00%) | |
Feb 19, 2016 | 951.70 | 940.10 | 940.40 | 0 | -5.20(-0.55%) | |
Feb 18, 2016 | 945.60 | 0 | +1.90(+0.20%) | |||
Feb 17, 2016 | 944.60 | 943.50 | 943.70 | 0 | +9.50(+1.02%) | |
Feb 16, 2016 | 934.70 | 932.00 | 934.20 | 0 | -3.30(-0.35%) | |
Feb 15, 2016 | 957.30 | 933.60 | 937.50 | 0 | -16.20(-1.70%) | |
Feb 14, 2016 | 957.30 | 953.70 | 953.70 | 0 | -3.80(-0.40%) | |
Feb 13, 2016 | 964.00 | 951.70 | 957.50 | 0 | +0.00(+0.00%) | |
Feb 12, 2016 | 964.00 | 951.70 | 957.50 | 0 | -0.60(-0.06%) | |
Feb 11, 2016 | 958.10 | 0 | +22.50(+2.40%) | |||
Feb 10, 2016 | 937.50 | 935.60 | 935.60 | 0 | +0.10(+0.01%) | |
Feb 09, 2016 | 935.90 | 932.70 | 935.50 | 0 | +5.50(+0.59%) | |
Feb 08, 2016 | 930.00 | 927.80 | 930.00 | 0 | +17.00(+1.86%) | |
Feb 07, 2016 | 914.30 | 911.60 | 913.00 | 0 | -0.20(-0.02%) | |
Feb 06, 2016 | 916.00 | 896.60 | 913.20 | 0 | +0.00(+0.00%) | |
Feb 05, 2016 | 916.00 | 896.60 | 913.20 | 0 | +9.50(+1.05%) | |
Feb 04, 2016 | 903.70 | 0 | +23.40(+2.66%) | |||
Feb 03, 2016 | 881.90 | 880.30 | 880.30 | 0 | +23.40(+2.73%) | |
Feb 02, 2016 | 858.40 | 856.30 | 856.90 | 0 | -16.10(-1.84%) |