Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 1087 | 1096 | 1082 | 1089 | 0 | -2.89(-0.26%) |
Apr 28, 2016 | 1090 | 1104 | 1085 | 1092 | 0 | -6.23(-0.57%) |
Apr 27, 2016 | 1097 | 1103 | 1090 | 1098 | 0 | +4.89(+0.45%) |
Apr 26, 2016 | 1095 | 1099 | 1085 | 1093 | 0 | +1.04(+0.10%) |
Apr 25, 2016 | 1093 | 1096 | 1082 | 1092 | 0 | -2.88(-0.26%) |
Apr 22, 2016 | 1099 | 1105 | 1083 | 1095 | 0 | -1.96(-0.18%) |
Apr 21, 2016 | 1100 | 1107 | 1092 | 1097 | 0 | -3.33(-0.30%) |
Apr 20, 2016 | 1102 | 1108 | 1095 | 1100 | 0 | +1.48(+0.13%) |
Apr 19, 2016 | 1100 | 1104 | 1094 | 1099 | 0 | +2.57(+0.23%) |
Apr 18, 2016 | 1090 | 1100 | 1089 | 1096 | 0 | +2.80(+0.26%) |
Apr 15, 2016 | 1093 | 1097 | 1089 | 1093 | 0 | +0.44(+0.04%) |
Apr 14, 2016 | 1094 | 1097 | 1085 | 1093 | 0 | +0.21(+0.02%) |
Apr 13, 2016 | 1090 | 1096 | 1087 | 1093 | 0 | +9.11(+0.84%) |
Apr 12, 2016 | 1078 | 1088 | 1075 | 1084 | 0 | +6.66(+0.62%) |
Apr 11, 2016 | 1079 | 1087 | 1075 | 1077 | 0 | -0.28(-0.03%) |
Apr 08, 2016 | 1080 | 1087 | 1073 | 1077 | 0 | +4.42(+0.41%) |
Apr 07, 2016 | 1071 | 1077 | 1065 | 1073 | 0 | -4.28(-0.40%) |
Apr 06, 2016 | 1073 | 1088 | 1065 | 1077 | 0 | +1.49(+0.14%) |
Apr 05, 2016 | 1073 | 1080 | 1069 | 1076 | 0 | -7.13(-0.66%) |
Apr 04, 2016 | 1093 | 1096 | 1078 | 1083 | 0 | -15.22(-1.39%) |
Apr 01, 2016 | 1085 | 1101 | 1081 | 1098 | 0 | +3.75(+0.34%) |
Mar 31, 2016 | 1097 | 1101 | 1091 | 1094 | 0 | -1.83(-0.17%) |
Mar 30, 2016 | 1095 | 1101 | 1091 | 1096 | 0 | +8.50(+0.78%) |
Mar 29, 2016 | 1083 | 1091 | 1076 | 1087 | 0 | +0.93(+0.09%) |
Mar 28, 2016 | 1079 | 1092 | 1076 | 1087 | 0 | +9.37(+0.87%) |
Mar 24, 2016 | 1077 | 1077 | 1077 | 1077 | 0 | -0.26(-0.02%) |
Mar 23, 2016 | 1077 | 1082 | 1073 | 1077 | 0 | -3.36(-0.31%) |
Mar 22, 2016 | 1077 | 1086 | 1075 | 1081 | 0 | -1.07(-0.10%) |
Mar 21, 2016 | 1078 | 1086 | 1074 | 1082 | 0 | +2.54(+0.24%) |
Mar 18, 2016 | 1079 | 1086 | 1074 | 1079 | 0 | +4.06(+0.38%) |
Mar 17, 2016 | 1056 | 1080 | 1054 | 1075 | 0 | +20.93(+1.99%) |
Mar 16, 2016 | 1051 | 1059 | 1046 | 1054 | 0 | +1.05(+0.10%) |
Mar 15, 2016 | 1045 | 1056 | 1043 | 1053 | 0 | +0.11(+0.01%) |
Mar 14, 2016 | 1050 | 1058 | 1047 | 1053 | 0 | -1.42(-0.13%) |
Mar 11, 2016 | 1049 | 1061 | 1047 | 1055 | 0 | +13.63(+1.31%) |
Mar 10, 2016 | 1046 | 1051 | 1033 | 1041 | 0 | -2.71(-0.26%) |
Mar 09, 2016 | 1047 | 1050 | 1040 | 1044 | 0 | -0.57(-0.05%) |
Mar 08, 2016 | 1044 | 1051 | 1040 | 1044 | 0 | -7.44(-0.71%) |
Mar 07, 2016 | 1049 | 1056 | 1043 | 1052 | 0 | -2.23(-0.21%) |
Mar 04, 2016 | 1047 | 1058 | 1045 | 1054 | 0 | +7.70(+0.74%) |
Mar 03, 2016 | 1044 | 1051 | 1039 | 1046 | 0 | +3.19(+0.31%) |
Mar 02, 2016 | 1034 | 1046 | 1032 | 1043 | 0 | +6.31(+0.61%) |
Mar 01, 2016 | 1021 | 1039 | 1017 | 1037 | 0 | +16.46(+1.61%) |
Feb 29, 2016 | 1028 | 1035 | 1018 | 1020 | 0 | -8.44(-0.82%) |
Feb 26, 2016 | 1032 | 1039 | 1023 | 1029 | 0 | +2.34(+0.23%) |
Feb 25, 2016 | 1009 | 1028 | 1006 | 1026 | 0 | +15.32(+1.52%) |
Feb 24, 2016 | 1002 | 1014 | 990.13 | 1011 | 0 | +0.36(+0.04%) |
Feb 23, 2016 | 1012 | 1018 | 1004 | 1011 | 0 | -7.41(-0.73%) |
Feb 22, 2016 | 1011 | 1025 | 1007 | 1018 | 0 | +17.22(+1.72%) |
Feb 19, 2016 | 999.75 | 1005 | 991.37 | 1001 | 0 | -2.35(-0.23%) |
Feb 18, 2016 | 1007 | 1011 | 999.43 | 1003 | 0 | -3.24(-0.32%) |
Feb 17, 2016 | 999.62 | 1013 | 997.59 | 1006 | 0 | +13.30(+1.34%) |
Feb 16, 2016 | 989.02 | 999.18 | 980.70 | 993.14 | 0 | +18.36(+1.88%) |
Feb 12, 2016 | 974.77 | 974.77 | 974.77 | 974.77 | 0 | +23.14(+2.43%) |
Feb 11, 2016 | 957.33 | 968.63 | 940.56 | 951.64 | 0 | -23.63(-2.42%) |
Feb 10, 2016 | 977.75 | 982.12 | 972.83 | 975.27 | 0 | -3.54(-0.36%) |
Feb 09, 2016 | 962.84 | 987.07 | 961.27 | 978.81 | 0 | +4.32(+0.44%) |
Feb 08, 2016 | 974.90 | 979.89 | 959.97 | 974.49 | 0 | -9.78(-0.99%) |
Feb 05, 2016 | 996.72 | 1000 | 976.74 | 984.27 | 0 | -12.96(-1.30%) |
Feb 04, 2016 | 981.55 | 1005 | 977.23 | 997.22 | 0 | +15.81(+1.61%) |
Feb 03, 2016 | 972.52 | 983.50 | 956.22 | 981.42 | 0 | +14.78(+1.53%) |
Feb 02, 2016 | 969.88 | 972.47 | 957.85 | 966.64 | 0 | -15.77(-1.61%) |