Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 1024 | 1035 | 1010 | 1023 | 0 | +1.10(+0.11%) |
Apr 28, 2016 | 1026 | 1042 | 1013 | 1022 | 0 | -9.97(-0.97%) |
Apr 27, 2016 | 1030 | 1040 | 1018 | 1031 | 0 | +2.02(+0.20%) |
Apr 26, 2016 | 1023 | 1036 | 1015 | 1029 | 0 | +7.33(+0.72%) |
Apr 25, 2016 | 1024 | 1032 | 1013 | 1022 | 0 | -5.12(-0.50%) |
Apr 22, 2016 | 1021 | 1035 | 1015 | 1027 | 0 | +5.69(+0.56%) |
Apr 21, 2016 | 1029 | 1037 | 1012 | 1022 | 0 | -8.27(-0.80%) |
Apr 20, 2016 | 1031 | 1041 | 1021 | 1030 | 0 | -2.51(-0.24%) |
Apr 19, 2016 | 1033 | 1042 | 1023 | 1032 | 0 | +4.85(+0.47%) |
Apr 18, 2016 | 1019 | 1033 | 1013 | 1027 | 0 | +6.43(+0.63%) |
Apr 15, 2016 | 1017 | 1027 | 1009 | 1021 | 0 | +3.09(+0.30%) |
Apr 14, 2016 | 1021 | 1028 | 1011 | 1018 | 0 | -3.74(-0.37%) |
Apr 13, 2016 | 1015 | 1027 | 1005 | 1022 | 0 | +13.88(+1.38%) |
Apr 12, 2016 | 1003 | 1014 | 995.66 | 1008 | 0 | +8.15(+0.82%) |
Apr 11, 2016 | 1007 | 1017 | 996.58 | 999.67 | 0 | -4.11(-0.41%) |
Apr 08, 2016 | 1008 | 1016 | 996.15 | 1004 | 0 | +0.24(+0.02%) |
Apr 07, 2016 | 1012 | 1017 | 994.83 | 1004 | 0 | -14.43(-1.42%) |
Apr 06, 2016 | 1009 | 1023 | 999.48 | 1018 | 0 | +9.75(+0.97%) |
Apr 05, 2016 | 1010 | 1020 | 999.43 | 1008 | 0 | -9.32(-0.92%) |
Apr 04, 2016 | 1030 | 1034 | 1012 | 1018 | 0 | -12.95(-1.26%) |
Apr 01, 2016 | 1014 | 1035 | 1008 | 1030 | 0 | +7.34(+0.72%) |
Mar 31, 2016 | 1024 | 1035 | 1014 | 1023 | 0 | -4.82(-0.47%) |
Mar 30, 2016 | 1030 | 1039 | 1017 | 1028 | 0 | +1.80(+0.18%) |
Mar 29, 2016 | 1010 | 1030 | 1004 | 1026 | 0 | +15.10(+1.49%) |
Mar 28, 2016 | 1008 | 1019 | 1001 | 1011 | 0 | +5.41(+0.54%) |
Mar 24, 2016 | 1006 | 1006 | 1006 | 1006 | 0 | -1.94(-0.19%) |
Mar 23, 2016 | 1013 | 1021 | 1001 | 1008 | 0 | -8.17(-0.80%) |
Mar 22, 2016 | 1013 | 1026 | 1005 | 1016 | 0 | -3.00(-0.29%) |
Mar 21, 2016 | 1018 | 1028 | 1009 | 1019 | 0 | -0.80(-0.08%) |
Mar 18, 2016 | 1020 | 1031 | 1010 | 1020 | 0 | +1.75(+0.17%) |
Mar 17, 2016 | 1005 | 1024 | 999.07 | 1018 | 0 | +12.89(+1.28%) |
Mar 16, 2016 | 991.16 | 1010 | 985.51 | 1005 | 0 | +10.43(+1.05%) |
Mar 15, 2016 | 994.90 | 1004 | 984.51 | 994.50 | 0 | -5.92(-0.59%) |
Mar 14, 2016 | 998.02 | 1009 | 990.08 | 1000 | 0 | -1.27(-0.13%) |
Mar 11, 2016 | 996.34 | 1009 | 987.51 | 1002 | 0 | +13.20(+1.34%) |
Mar 10, 2016 | 996.56 | 1003 | 977.47 | 988.49 | 0 | -3.78(-0.38%) |
Mar 09, 2016 | 987.08 | 999.50 | 979.30 | 992.27 | 0 | +9.37(+0.95%) |
Mar 08, 2016 | 988.09 | 997.87 | 974.90 | 982.90 | 0 | -10.10(-1.02%) |
Mar 07, 2016 | 990.53 | 1003 | 981.73 | 993.00 | 0 | -2.13(-0.21%) |
Mar 04, 2016 | 992.48 | 1004 | 982.03 | 995.13 | 0 | +3.35(+0.34%) |
Mar 03, 2016 | 980.21 | 995.04 | 973.31 | 991.78 | 0 | +10.98(+1.12%) |
Mar 02, 2016 | 974.23 | 986.67 | 966.31 | 980.80 | 0 | +4.28(+0.44%) |
Mar 01, 2016 | 967.07 | 982.24 | 959.73 | 976.52 | 0 | +17.54(+1.83%) |
Feb 29, 2016 | 962.21 | 974.19 | 953.11 | 958.98 | 0 | -3.96(-0.41%) |
Feb 26, 2016 | 964.83 | 974.84 | 952.76 | 962.94 | 0 | +1.83(+0.19%) |
Feb 25, 2016 | 952.38 | 964.43 | 942.24 | 961.11 | 0 | +11.09(+1.17%) |
Feb 24, 2016 | 936.23 | 953.09 | 926.18 | 950.03 | 0 | +5.40(+0.57%) |
Feb 23, 2016 | 946.41 | 957.82 | 936.08 | 944.62 | 0 | -4.81(-0.51%) |
Feb 22, 2016 | 946.72 | 959.73 | 938.24 | 949.43 | 0 | +10.89(+1.16%) |
Feb 19, 2016 | 937.12 | 948.82 | 925.36 | 938.55 | 0 | -1.59(-0.17%) |
Feb 18, 2016 | 942.46 | 951.21 | 929.96 | 940.13 | 0 | -0.43(-0.05%) |
Feb 17, 2016 | 932.56 | 951.82 | 926.45 | 940.57 | 0 | +14.68(+1.59%) |
Feb 16, 2016 | 918.54 | 933.04 | 906.83 | 925.89 | 0 | +18.92(+2.09%) |
Feb 12, 2016 | 906.97 | 906.97 | 906.97 | 906.97 | 0 | +16.44(+1.85%) |
Feb 11, 2016 | 891.60 | 902.71 | 875.35 | 890.53 | 0 | -14.96(-1.65%) |
Feb 10, 2016 | 906.00 | 918.64 | 899.66 | 905.50 | 0 | -6.32(-0.69%) |
Feb 09, 2016 | 902.84 | 923.89 | 893.49 | 911.82 | 0 | -0.55(-0.06%) |
Feb 08, 2016 | 909.43 | 923.86 | 891.65 | 912.37 | 0 | -6.34(-0.69%) |
Feb 05, 2016 | 931.22 | 942.87 | 911.24 | 918.71 | 0 | -13.67(-1.47%) |
Feb 04, 2016 | 926.96 | 946.02 | 915.15 | 932.38 | 0 | +1.21(+0.13%) |
Feb 03, 2016 | 937.36 | 945.71 | 911.58 | 931.17 | 0 | +0.83(+0.09%) |
Feb 02, 2016 | 937.17 | 945.50 | 921.06 | 930.33 | 0 | -14.56(-1.54%) |