Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 1006 | 1047 | 979.11 | 982.37 | 895 | -62.73(-6.00%) |
Jan 28, 2016 | 1005 | 1053 | 999.10 | 1045 | 1,180 | +26.02(+2.55%) |
Jan 27, 2016 | 969.35 | 1040 | 969.35 | 1019 | 2,226 | +52.51(+5.43%) |
Jan 26, 2016 | 1021 | 1021 | 965.64 | 966.57 | 1,457 | -64.12(-6.22%) |
Jan 25, 2016 | 1018 | 1037 | 988.41 | 1031 | 669 | +16.72(+1.65%) |
Jan 22, 2016 | 1073 | 1073 | 1000 | 1014 | 2,250 | -89.68(-8.13%) |
Jan 21, 2016 | 1109 | 1133 | 1057 | 1104 | 1,969 | -19.52(-1.74%) |
Jan 20, 2016 | 1065 | 1187 | 1065 | 1123 | 2,771 | +84.58(+8.14%) |
Jan 19, 2016 | 1038 | 1051 | 1018 | 1039 | 1,130 | -17.66(-1.67%) |
Jan 15, 2016 | 1076 | 1056 | 1056 | 1056 | 1,919 | +20.91(+2.02%) |
Jan 14, 2016 | 1032 | 1057 | 1008 | 1035 | 1,181 | +6.04(+0.59%) |
Jan 13, 2016 | 979.11 | 1034 | 958.67 | 1029 | 1,224 | +42.75(+4.33%) |
Jan 12, 2016 | 950.77 | 1000 | 950.77 | 986.55 | 1,225 | +20.45(+2.12%) |
Jan 11, 2016 | 982.83 | 982.83 | 950.77 | 966.10 | 1,815 | -22.40(-2.27%) |
Jan 08, 2016 | 933.57 | 988.50 | 931.25 | 988.50 | 1,964 | +42.76(+4.52%) |
Jan 07, 2016 | 929.39 | 948.44 | 917.31 | 945.75 | 1,117 | +48.89(+5.45%) |
Jan 06, 2016 | 908.94 | 910.34 | 898.26 | 896.86 | 1,834 | +8.37(+0.94%) |
Jan 05, 2016 | 947.05 | 947.05 | 881.53 | 888.50 | 2,621 | -56.69(-6.00%) |
Jan 04, 2016 | 936.83 | 967.03 | 930.78 | 945.19 | 1,341 | +37.18(+4.09%) |
Dec 31, 2015 | 887.57 | 908.01 | 908.01 | 908.01 | 1,319 | +20.91(+2.36%) |
Dec 30, 2015 | 879.20 | 887.10 | 872.70 | 887.10 | 365 | +8.36(+0.95%) |
Dec 29, 2015 | 897.79 | 907.55 | 874.09 | 878.74 | 1,241 | -29.74(-3.27%) |
Dec 28, 2015 | 926.14 | 931.79 | 907.48 | 908.48 | 733 | -13.48(-1.46%) |
Dec 24, 2015 | 921.49 | 921.96 | 921.96 | 921.96 | 389 | -0.36(-0.04%) |
Dec 23, 2015 | 947.51 | 947.51 | 922.32 | 922.32 | 674 | -28.91(-3.04%) |
Dec 22, 2015 | 947.05 | 953.03 | 935.44 | 951.23 | 259 | -12.55(-1.30%) |
Dec 21, 2015 | 965.64 | 976.79 | 946.58 | 963.78 | 641 | -11.15(-1.14%) |
Dec 18, 2015 | 946.12 | 974.93 | 946.12 | 974.93 | 596 | +33.92(+3.60%) |
Dec 17, 2015 | 924.28 | 949.37 | 922.42 | 941.01 | 652 | +12.55(+1.35%) |
Dec 16, 2015 | 976.33 | 980.51 | 922.42 | 928.46 | 2,063 | -58.55(-5.93%) |
Dec 15, 2015 | 1004 | 1004 | 970.28 | 987.01 | 1,060 | -32.53(-3.19%) |
Dec 14, 2015 | 1031 | 1056 | 1020 | 1020 | 661 | -13.01(-1.26%) |
Dec 11, 2015 | 1037 | 1064 | 1020 | 1033 | 1,338 | +3.25(+0.32%) |
Dec 10, 2015 | 1012 | 1029 | 993.98 | 1029 | 321 | +21.84(+2.17%) |
Dec 09, 2015 | 998.16 | 1022 | 981.44 | 1007 | 653 | +16.26(+1.64%) |
Dec 08, 2015 | 1005 | 1005 | 982.83 | 991.20 | 1,127 | +2.79(+0.28%) |
Dec 07, 2015 | 986.08 | 997.24 | 977.72 | 988.41 | 377 | +8.60(+0.88%) |
Dec 04, 2015 | 1033 | 1033 | 975.86 | 979.81 | 1,667 | -61.11(-5.87%) |
Dec 03, 2015 | 1002 | 1047 | 994.91 | 1041 | 848 | +46.94(+4.72%) |
Dec 02, 2015 | 951.59 | 998.16 | 946.12 | 993.98 | 719 | +57.16(+6.10%) |
Dec 01, 2015 | 963.78 | 963.78 | 935.43 | 936.83 | 956 | -40.43(-4.14%) |
Nov 30, 2015 | 950.30 | 984.23 | 940.54 | 977.25 | 663 | +22.31(+2.34%) |
Nov 27, 2015 | 987.01 | 987.01 | 948.44 | 954.95 | 462 | -25.09(-2.56%) |
Nov 25, 2015 | 990.27 | 980.04 | 980.04 | 980.04 | 148 | -15.33(-1.54%) |
Nov 24, 2015 | 999.10 | 1016 | 989.34 | 995.38 | 313 | +14.40(+1.47%) |
Nov 23, 2015 | 985.62 | 987.98 | 968.42 | 980.97 | 1,680 | -5.58(-0.57%) |
Nov 20, 2015 | 1006 | 1013 | 983.29 | 986.55 | 2,010 | -36.24(-3.54%) |
Nov 19, 2015 | 1033 | 1035 | 1012 | 1023 | 436 | -11.62(-1.12%) |
Nov 18, 2015 | 1061 | 1078 | 1033 | 1034 | 1,103 | -27.88(-2.62%) |
Nov 17, 2015 | 1069 | 1073 | 1035 | 1062 | 1,653 | -1.86(-0.17%) |
Nov 16, 2015 | 1108 | 1111 | 1064 | 1064 | 581 | -36.25(-3.29%) |
Nov 13, 2015 | 1065 | 1103 | 1046 | 1100 | 1,086 | +37.78(+3.56%) |
Nov 12, 2015 | 1046 | 1069 | 1036 | 1063 | 2,177 | +22.17(+2.13%) |
Nov 11, 2015 | 1043 | 1053 | 1032 | 1040 | 1,034 | -7.44(-0.71%) |
Nov 10, 2015 | 1083 | 1083 | 1039 | 1048 | 1,500 | -30.20(-2.80%) |
Nov 09, 2015 | 1053 | 1105 | 1046 | 1078 | 2,248 | +47.86(+4.65%) |
Nov 06, 2015 | 990.27 | 1048 | 975.86 | 1030 | 3,570 | +86.90(+9.21%) |
Nov 05, 2015 | 957.27 | 967.50 | 943.33 | 943.33 | 309 | -12.08(-1.26%) |
Nov 04, 2015 | 943.33 | 961.92 | 935.43 | 955.41 | 428 | +12.55(+1.33%) |
Nov 03, 2015 | 923.81 | 953.09 | 923.81 | 942.87 | 1,523 | +26.95(+2.94%) |