Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2016 | 1157 | 1151 | 1152 | 0 | -1.50(-0.13%) | |
Jul 30, 2016 | 1164 | 1132 | 1154 | 0 | +0.00(+0.00%) | |
Jul 29, 2016 | 1164 | 1132 | 1154 | 0 | +14.80(+1.30%) | |
Jul 28, 2016 | 1140 | 1138 | 1139 | 0 | -3.40(-0.30%) | |
Jul 27, 2016 | 1143 | 1140 | 1142 | 0 | +45.20(+4.12%) | |
Jul 26, 2016 | 1099 | 1096 | 1097 | 0 | +7.40(+0.68%) | |
Jul 25, 2016 | 1091 | 1089 | 1090 | 0 | +3.50(+0.32%) | |
Jul 24, 2016 | 1090 | 1084 | 1086 | 0 | -2.50(-0.23%) | |
Jul 23, 2016 | 1111 | 1084 | 1089 | 0 | +0.00(+0.00%) | |
Jul 22, 2016 | 1111 | 1084 | 1089 | 0 | -18.10(-1.64%) | |
Jul 21, 2016 | 1109 | 1106 | 1107 | 0 | +18.80(+1.73%) | |
Jul 20, 2016 | 1092 | 1087 | 1088 | 0 | -8.50(-0.78%) | |
Jul 19, 2016 | 1100 | 1096 | 1096 | 0 | -5.20(-0.47%) | |
Jul 18, 2016 | 1104 | 1101 | 1102 | 0 | +4.40(+0.40%) | |
Jul 17, 2016 | 1098 | 1096 | 1097 | 0 | -1.80(-0.16%) | |
Jul 16, 2016 | 1108 | 1085 | 1099 | 0 | +0.00(+0.00%) | |
Jul 15, 2016 | 1108 | 1085 | 1099 | 0 | -6.30(-0.57%) | |
Jul 14, 2016 | 1108 | 1104 | 1105 | 0 | +5.90(+0.54%) | |
Jul 13, 2016 | 1102 | 1099 | 1099 | 0 | +2.00(+0.18%) | |
Jul 12, 2016 | 1099 | 1097 | 1097 | 0 | -8.10(-0.73%) | |
Jul 11, 2016 | 1107 | 1105 | 1106 | 0 | -1.50(-0.14%) | |
Jul 10, 2016 | 1110 | 1102 | 1107 | 0 | +4.70(+0.43%) | |
Jul 09, 2016 | 1105 | 1074 | 1102 | 0 | +0.00(+0.00%) | |
Jul 08, 2016 | 1105 | 1074 | 1102 | 0 | +7.30(+0.67%) | |
Jul 07, 2016 | 1096 | 1093 | 1095 | 0 | +2.60(+0.24%) | |
Jul 06, 2016 | 1092 | 1089 | 1092 | 0 | +16.40(+1.52%) | |
Jul 05, 2016 | 1077 | 1075 | 1076 | 0 | +4.70(+0.44%) | |
Jul 04, 2016 | 1076 | 1057 | 1071 | 0 | +9.20(+0.87%) | |
Jul 03, 2016 | 1063 | 1060 | 1062 | 0 | -1.90(-0.18%) | |
Jul 02, 2016 | 1066 | 1026 | 1064 | 0 | +0.00(+0.00%) | |
Jul 01, 2016 | 1066 | 1026 | 1064 | 0 | +35.40(+3.44%) | |
Jun 30, 2016 | 1031 | 1027 | 1029 | 0 | +16.70(+1.65%) | |
Jun 29, 2016 | 1013 | 1010 | 1012 | 0 | +29.00(+2.95%) | |
Jun 28, 2016 | 982.90 | 980.50 | 982.90 | 0 | +1.20(+0.12%) | |
Jun 27, 2016 | 982.10 | 978.30 | 981.70 | 0 | -9.00(-0.91%) | |
Jun 26, 2016 | 992.50 | 986.20 | 990.70 | 0 | +3.70(+0.37%) | |
Jun 25, 2016 | 1001 | 955.30 | 987.00 | 0 | +0.00(+0.00%) | |
Jun 24, 2016 | 1001 | 955.30 | 987.00 | 0 | +20.60(+2.13%) | |
Jun 23, 2016 | 967.50 | 955.30 | 966.40 | 0 | -11.00(-1.13%) | |
Jun 22, 2016 | 978.40 | 976.70 | 977.40 | 0 | -1.60(-0.16%) | |
Jun 21, 2016 | 981.00 | 978.30 | 979.00 | 0 | -6.50(-0.66%) | |
Jun 20, 2016 | 988.90 | 985.50 | 985.50 | 0 | +13.50(+1.39%) | |
Jun 19, 2016 | 972.00 | 965.00 | 972.00 | 0 | +1.00(+0.10%) | |
Jun 18, 2016 | 983.10 | 963.20 | 971.00 | 0 | +0.00(+0.00%) | |
Jun 17, 2016 | 983.10 | 963.20 | 971.00 | 0 | -5.20(-0.53%) | |
Jun 16, 2016 | 977.00 | 965.80 | 976.20 | 0 | -2.20(-0.22%) | |
Jun 15, 2016 | 978.50 | 976.10 | 978.40 | 0 | +1.90(+0.19%) | |
Jun 14, 2016 | 977.70 | 975.50 | 976.50 | 0 | -16.00(-1.61%) | |
Jun 13, 2016 | 993.50 | 991.60 | 992.50 | 0 | -1.70(-0.17%) | |
Jun 12, 2016 | 994.50 | 991.60 | 994.20 | 0 | +0.20(+0.02%) | |
Jun 11, 2016 | 1006 | 988.30 | 994.00 | 0 | +0.00(+0.00%) | |
Jun 10, 2016 | 1006 | 988.30 | 994.00 | 0 | -11.10(-1.10%) | |
Jun 09, 2016 | 1006 | 1004 | 1005 | 0 | -8.60(-0.85%) | |
Jun 08, 2016 | 1014 | 1012 | 1014 | 0 | +13.10(+1.31%) | |
Jun 07, 2016 | 1003 | 1000 | 1001 | 0 | +4.70(+0.47%) | |
Jun 06, 2016 | 998.10 | 995.90 | 995.90 | 0 | +8.30(+0.84%) | |
Jun 05, 2016 | 988.40 | 985.70 | 987.60 | 0 | -1.70(-0.17%) | |
Jun 04, 2016 | 989.80 | 956.20 | 989.30 | 0 | +0.00(+0.00%) | |
Jun 03, 2016 | 989.80 | 956.20 | 989.30 | 0 | +30.80(+3.21%) | |
Jun 02, 2016 | 960.80 | 956.90 | 958.50 | 0 | -16.40(-1.68%) | |
Jun 01, 2016 | 974.90 | 972.30 | 974.90 | 0 | -6.30(-0.64%) | |
May 31, 2016 | 982.20 | 980.40 | 981.20 | 0 | +7.50(+0.77%) | |
May 30, 2016 | 986.20 | 967.50 | 973.70 | 0 | -4.80(-0.49%) | |
May 29, 2016 | 986.20 | 978.50 | 978.50 | 0 | -0.50(-0.05%) | |
May 28, 2016 | 1000 | 976.50 | 979.00 | 0 | +0.00(+0.00%) | |
May 27, 2016 | 1000 | 976.50 | 979.00 | 0 | -16.70(-1.68%) | |
May 26, 2016 | 997.00 | 995.00 | 995.70 | 0 | +2.60(+0.26%) | |
May 25, 2016 | 995.00 | 992.20 | 993.10 | 0 | -7.90(-0.79%) | |
May 24, 2016 | 1003 | 1000 | 1001 | 0 | -13.00(-1.28%) | |
May 23, 2016 | 1015 | 1013 | 1014 | 0 | -9.00(-0.88%) | |
May 22, 2016 | 1024 | 1022 | 1023 | 0 | -1.40(-0.14%) | |
May 21, 2016 | 1031 | 1015 | 1024 | 0 | +0.00(+0.00%) | |
May 20, 2016 | 1031 | 1015 | 1024 | 0 | +6.70(+0.66%) | |
May 19, 2016 | 1019 | 1015 | 1018 | 0 | -13.80(-1.34%) | |
May 18, 2016 | 1032 | 1028 | 1032 | 0 | -25.50(-2.41%) | |
May 17, 2016 | 1059 | 1056 | 1057 | 0 | +2.80(+0.27%) | |
May 16, 2016 | 1055 | 1053 | 1054 | 0 | +0.90(+0.09%) | |
May 15, 2016 | 1055 | 1048 | 1053 | 0 | -0.70(-0.07%) | |
May 14, 2016 | 1062 | 1039 | 1054 | 0 | +0.00(+0.00%) | |
May 13, 2016 | 1062 | 1039 | 1054 | 0 | +6.00(+0.57%) | |
May 12, 2016 | 1051 | 1046 | 1048 | 0 | -23.30(-2.17%) | |
May 11, 2016 | 1071 | 1069 | 1071 | 0 | +15.90(+1.51%) | |
May 10, 2016 | 1056 | 1055 | 1055 | 0 | +9.40(+0.90%) | |
May 09, 2016 | 1047 | 1046 | 1046 | 0 | -33.40(-3.09%) | |
May 08, 2016 | 1080 | 1076 | 1079 | 0 | -3.20(-0.30%) | |
May 07, 2016 | 1086 | 1060 | 1083 | 0 | +0.00(+0.00%) | |
May 06, 2016 | 1086 | 1060 | 1083 | 0 | +18.20(+1.71%) | |
May 05, 2016 | 1064 | 1063 | 1064 | 0 | +3.80(+0.36%) | |
May 04, 2016 | 1062 | 1058 | 1061 | 0 | -7.30(-0.68%) | |
May 03, 2016 | 1069 | 1066 | 1068 | 0 | -12.50(-1.16%) | |
May 02, 2016 | 1082 | 1080 | 1080 | 0 | +0.30(+0.03%) |