Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 1360 | 1381 | 1355 | 1365 | 0 | +4.25(+0.31%) |
Feb 26, 2016 | 1394 | 1401 | 1355 | 1361 | 0 | -37.56(-2.69%) |
Feb 25, 2016 | 1388 | 1404 | 1379 | 1399 | 0 | +14.00(+1.01%) |
Feb 24, 2016 | 1377 | 1395 | 1365 | 1385 | 0 | +7.58(+0.55%) |
Feb 23, 2016 | 1374 | 1387 | 1365 | 1377 | 0 | -2.29(-0.17%) |
Feb 22, 2016 | 1368 | 1384 | 1361 | 1380 | 0 | +17.66(+1.30%) |
Feb 19, 2016 | 1370 | 1375 | 1352 | 1362 | 0 | -11.24(-0.82%) |
Feb 18, 2016 | 1352 | 1380 | 1345 | 1373 | 0 | +20.48(+1.51%) |
Feb 17, 2016 | 1353 | 1362 | 1337 | 1353 | 0 | +2.41(+0.18%) |
Feb 16, 2016 | 1346 | 1356 | 1333 | 1350 | 0 | +9.40(+0.70%) |
Feb 12, 2016 | 1341 | 1341 | 1341 | 1341 | 0 | -4.39(-0.33%) |
Feb 11, 2016 | 1362 | 1373 | 1342 | 1345 | 0 | -28.03(-2.04%) |
Feb 10, 2016 | 1369 | 1382 | 1356 | 1373 | 0 | +1.47(+0.11%) |
Feb 09, 2016 | 1362 | 1382 | 1350 | 1372 | 0 | +5.21(+0.38%) |
Feb 08, 2016 | 1371 | 1389 | 1349 | 1367 | 0 | -10.60(-0.77%) |
Feb 05, 2016 | 1370 | 1390 | 1354 | 1377 | 0 | +0.44(+0.03%) |
Feb 04, 2016 | 1381 | 1397 | 1364 | 1377 | 0 | -5.64(-0.41%) |
Feb 03, 2016 | 1372 | 1397 | 1356 | 1382 | 0 | +12.88(+0.94%) |
Feb 02, 2016 | 1359 | 1376 | 1350 | 1369 | 0 | +1.11(+0.08%) |
Feb 01, 2016 | 1354 | 1379 | 1348 | 1368 | 0 | +7.97(+0.59%) |
Jan 29, 2016 | 1344 | 1365 | 1338 | 1360 | 0 | +26.50(+1.99%) |
Jan 28, 2016 | 1312 | 1344 | 1302 | 1334 | 0 | +20.86(+1.59%) |
Jan 27, 2016 | 1308 | 1325 | 1298 | 1313 | 0 | +2.71(+0.21%) |
Jan 26, 2016 | 1303 | 1325 | 1298 | 1310 | 0 | +10.68(+0.82%) |
Jan 25, 2016 | 1312 | 1316 | 1294 | 1300 | 0 | -13.11(-1.00%) |
Jan 22, 2016 | 1297 | 1317 | 1286 | 1313 | 0 | +24.65(+1.91%) |
Jan 21, 2016 | 1291 | 1306 | 1272 | 1288 | 0 | -2.09(-0.16%) |
Jan 20, 2016 | 1307 | 1316 | 1267 | 1290 | 0 | -25.63(-1.95%) |
Jan 19, 2016 | 1305 | 1322 | 1295 | 1316 | 0 | +17.96(+1.38%) |
Jan 18, 2016 | 1298 | 1298 | 1298 | 1298 | 0 | +0.03(+0.00%) |
Jan 15, 2016 | 1298 | 1310 | 1280 | 1298 | 0 | -16.46(-1.25%) |
Jan 14, 2016 | 1296 | 1324 | 1287 | 1314 | 0 | +19.74(+1.52%) |
Jan 13, 2016 | 1302 | 1313 | 1289 | 1295 | 0 | -3.81(-0.29%) |
Jan 12, 2016 | 1311 | 1315 | 1283 | 1298 | 0 | -8.33(-0.64%) |
Jan 11, 2016 | 1304 | 1316 | 1295 | 1307 | 0 | +6.71(+0.52%) |
Jan 08, 2016 | 1300 | 1315 | 1291 | 1300 | 0 | +0.95(+0.07%) |
Jan 07, 2016 | 1297 | 1312 | 1289 | 1299 | 0 | -10.75(-0.82%) |
Jan 06, 2016 | 1302 | 1318 | 1294 | 1310 | 0 | -2.01(-0.15%) |
Jan 05, 2016 | 1303 | 1316 | 1283 | 1312 | 0 | +9.18(+0.70%) |
Jan 04, 2016 | 1297 | 1308 | 1285 | 1303 | 0 | -4.85(-0.37%) |
Dec 31, 2015 | 1307 | 1307 | 1307 | 1307 | 0 | -13.41(-1.02%) |
Dec 30, 2015 | 1323 | 1330 | 1315 | 1321 | 0 | -2.17(-0.16%) |
Dec 29, 2015 | 1320 | 1329 | 1314 | 1323 | 0 | +6.91(+0.53%) |
Dec 28, 2015 | 1310 | 1321 | 1304 | 1316 | 0 | +2.35(+0.18%) |
Dec 24, 2015 | 1314 | 1314 | 1314 | 1314 | 0 | -0.62(-0.05%) |
Dec 23, 2015 | 1297 | 1319 | 1296 | 1314 | 0 | +21.02(+1.63%) |
Dec 22, 2015 | 1285 | 1299 | 1272 | 1293 | 0 | +10.84(+0.85%) |
Dec 21, 2015 | 1288 | 1296 | 1271 | 1283 | 0 | +0.06(+0.00%) |
Dec 18, 2015 | 1291 | 1298 | 1271 | 1282 | 0 | -12.83(-0.99%) |
Dec 17, 2015 | 1296 | 1307 | 1285 | 1295 | 0 | -0.63(-0.05%) |
Dec 16, 2015 | 1274 | 1299 | 1271 | 1296 | 0 | +26.07(+2.05%) |
Dec 15, 2015 | 1260 | 1279 | 1256 | 1270 | 0 | +15.39(+1.23%) |
Dec 14, 2015 | 1255 | 1266 | 1241 | 1254 | 0 | +0.15(+0.01%) |
Dec 11, 2015 | 1252 | 1267 | 1244 | 1254 | 0 | -5.17(-0.41%) |
Dec 10, 2015 | 1278 | 1281 | 1256 | 1259 | 0 | -19.23(-1.50%) |
Dec 09, 2015 | 1270 | 1293 | 1264 | 1279 | 0 | +3.98(+0.31%) |
Dec 08, 2015 | 1274 | 1283 | 1262 | 1275 | 0 | -4.84(-0.38%) |
Dec 07, 2015 | 1276 | 1286 | 1265 | 1280 | 0 | +2.07(+0.16%) |
Dec 04, 2015 | 1266 | 1286 | 1258 | 1278 | 0 | +16.45(+1.30%) |
Dec 03, 2015 | 1268 | 1276 | 1253 | 1261 | 0 | -9.32(-0.73%) |
Dec 02, 2015 | 1296 | 1299 | 1266 | 1270 | 0 | -28.78(-2.22%) |