Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 1033 | 1041 | 1021 | 1029 | 0 | -1.96(-0.19%) |
May 30, 2016 | 1031 | 1031 | 1031 | 1031 | 0 | +0.00(+0.00%) |
May 27, 2016 | 1025 | 1037 | 1019 | 1031 | 0 | +4.65(+0.45%) |
May 26, 2016 | 1028 | 1036 | 1020 | 1026 | 0 | +0.07(+0.01%) |
May 25, 2016 | 1023 | 1034 | 1017 | 1026 | 0 | +7.02(+0.69%) |
May 24, 2016 | 1009 | 1025 | 1003 | 1019 | 0 | +15.73(+1.57%) |
May 23, 2016 | 1004 | 1013 | 994.79 | 1003 | 0 | -0.98(-0.10%) |
May 20, 2016 | 1003 | 1013 | 996.13 | 1004 | 0 | +7.52(+0.75%) |
May 19, 2016 | 997.77 | 1006 | 984.38 | 996.94 | 0 | -8.01(-0.80%) |
May 18, 2016 | 1007 | 1019 | 997.07 | 1005 | 0 | -6.23(-0.62%) |
May 17, 2016 | 1017 | 1027 | 1004 | 1011 | 0 | -6.92(-0.68%) |
May 16, 2016 | 1012 | 1026 | 1008 | 1018 | 0 | +9.55(+0.95%) |
May 13, 2016 | 1017 | 1025 | 1003 | 1009 | 0 | -11.85(-1.16%) |
May 12, 2016 | 1025 | 1032 | 1011 | 1020 | 0 | +0.12(+0.01%) |
May 11, 2016 | 1025 | 1034 | 1014 | 1020 | 0 | -2.80(-0.27%) |
May 10, 2016 | 1010 | 1026 | 1004 | 1023 | 0 | +17.13(+1.70%) |
May 09, 2016 | 1010 | 1018 | 999.40 | 1006 | 0 | -7.23(-0.71%) |
May 06, 2016 | 1003 | 1020 | 997.36 | 1013 | 0 | +7.06(+0.70%) |
May 05, 2016 | 1008 | 1019 | 998.51 | 1006 | 0 | +0.39(+0.04%) |
May 04, 2016 | 1007 | 1018 | 995.38 | 1006 | 0 | -7.63(-0.75%) |
May 03, 2016 | 1021 | 1026 | 1004 | 1013 | 0 | -13.79(-1.34%) |
May 02, 2016 | 1022 | 1033 | 1013 | 1027 | 0 | +7.99(+0.78%) |
Apr 29, 2016 | 1021 | 1030 | 1007 | 1019 | 0 | -4.27(-0.42%) |
Apr 28, 2016 | 1034 | 1045 | 1018 | 1023 | 0 | -16.59(-1.60%) |
Apr 27, 2016 | 1034 | 1047 | 1023 | 1040 | 0 | +6.43(+0.62%) |
Apr 26, 2016 | 1027 | 1039 | 1018 | 1034 | 0 | +10.97(+1.07%) |
Apr 25, 2016 | 1028 | 1034 | 1015 | 1023 | 0 | -7.27(-0.71%) |
Apr 22, 2016 | 1027 | 1039 | 1020 | 1030 | 0 | +4.32(+0.42%) |
Apr 21, 2016 | 1028 | 1041 | 1017 | 1026 | 0 | -1.91(-0.19%) |
Apr 20, 2016 | 1026 | 1037 | 1017 | 1027 | 0 | +1.14(+0.11%) |
Apr 19, 2016 | 1027 | 1038 | 1017 | 1026 | 0 | +3.83(+0.37%) |
Apr 18, 2016 | 1014 | 1027 | 1008 | 1023 | 0 | +4.47(+0.44%) |
Apr 15, 2016 | 1014 | 1023 | 1008 | 1018 | 0 | +2.69(+0.26%) |
Apr 14, 2016 | 1020 | 1024 | 1010 | 1015 | 0 | -2.32(-0.23%) |
Apr 13, 2016 | 1007 | 1021 | 1001 | 1018 | 0 | +17.54(+1.75%) |
Apr 12, 2016 | 993.09 | 1008 | 988.14 | 1000 | 0 | +8.70(+0.88%) |
Apr 11, 2016 | 995.29 | 1006 | 987.79 | 991.43 | 0 | +0.60(+0.06%) |
Apr 08, 2016 | 991.53 | 1003 | 983.88 | 990.83 | 0 | +8.91(+0.91%) |
Apr 07, 2016 | 986.85 | 994.68 | 975.38 | 981.92 | 0 | -9.88(-1.00%) |
Apr 06, 2016 | 984.92 | 997.30 | 975.25 | 991.80 | 0 | +7.49(+0.76%) |
Apr 05, 2016 | 982.26 | 993.62 | 974.20 | 984.31 | 0 | -5.93(-0.60%) |
Apr 04, 2016 | 1002 | 1007 | 985.03 | 990.25 | 0 | -12.53(-1.25%) |
Apr 01, 2016 | 990.33 | 1006 | 982.68 | 1003 | 0 | +3.24(+0.32%) |
Mar 31, 2016 | 1000 | 1008 | 991.01 | 999.54 | 0 | -2.09(-0.21%) |
Mar 30, 2016 | 1010 | 1015 | 995.07 | 1002 | 0 | -1.44(-0.14%) |
Mar 29, 2016 | 985.75 | 1006 | 979.67 | 1003 | 0 | +13.78(+1.39%) |
Mar 28, 2016 | 987.67 | 996.71 | 977.61 | 989.29 | 0 | +3.62(+0.37%) |
Mar 24, 2016 | 985.67 | 985.67 | 985.67 | 985.67 | 0 | +2.80(+0.28%) |
Mar 23, 2016 | 992.05 | 997.01 | 979.09 | 982.87 | 0 | -12.33(-1.24%) |
Mar 22, 2016 | 991.27 | 1003 | 985.25 | 995.21 | 0 | -0.50(-0.05%) |
Mar 21, 2016 | 993.36 | 1003 | 985.37 | 995.71 | 0 | +1.14(+0.11%) |
Mar 18, 2016 | 990.50 | 1004 | 982.90 | 994.58 | 0 | +6.63(+0.67%) |
Mar 17, 2016 | 969.54 | 993.23 | 963.77 | 987.95 | 0 | +19.94(+2.06%) |
Mar 16, 2016 | 953.67 | 972.40 | 948.62 | 968.01 | 0 | +12.49(+1.31%) |
Mar 15, 2016 | 952.11 | 963.25 | 943.28 | 955.53 | 0 | -6.99(-0.73%) |
Mar 14, 2016 | 960.66 | 970.87 | 953.32 | 962.52 | 0 | -2.09(-0.22%) |
Mar 11, 2016 | 954.76 | 969.69 | 948.49 | 964.61 | 0 | +18.46(+1.95%) |
Mar 10, 2016 | 949.24 | 956.79 | 932.79 | 946.14 | 0 | -1.06(-0.11%) |
Mar 09, 2016 | 948.99 | 955.99 | 937.35 | 947.20 | 0 | +2.81(+0.30%) |
Mar 08, 2016 | 951.91 | 958.81 | 935.74 | 944.39 | 0 | -14.53(-1.52%) |
Mar 07, 2016 | 951.44 | 968.28 | 943.18 | 958.92 | 0 | +3.63(+0.38%) |
Mar 04, 2016 | 951.69 | 965.48 | 942.53 | 955.28 | 0 | +4.00(+0.42%) |
Mar 03, 2016 | 940.62 | 955.88 | 935.11 | 951.28 | 0 | +10.07(+1.07%) |
Mar 02, 2016 | 931.95 | 945.27 | 924.35 | 941.21 | 0 | +7.58(+0.81%) |