Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 1030 | 1030 | 1000 | 1020 | 2,143 | -10.20(-0.99%) |
Nov 27, 2015 | 1023 | 1037 | 1010 | 1030 | 2,394 | +67.00(+6.96%) |
Nov 25, 2015 | 966.67 | 963.20 | 963.20 | 963.20 | 7,379 | +12.83(+1.35%) |
Nov 24, 2015 | 980.27 | 988.60 | 936.53 | 950.37 | 6,417 | +9.30(+0.99%) |
Nov 23, 2015 | 956.00 | 970.53 | 922.93 | 941.07 | 6,490 | -27.60(-2.85%) |
Nov 20, 2015 | 926.80 | 972.67 | 926.80 | 968.67 | 4,875 | +72.00(+8.03%) |
Nov 19, 2015 | 843.80 | 896.67 | 818.60 | 896.67 | 5,225 | +59.67(+7.13%) |
Nov 18, 2015 | 808.40 | 837.00 | 808.40 | 837.00 | 1,976 | +29.20(+3.61%) |
Nov 17, 2015 | 840.40 | 840.67 | 797.00 | 807.80 | 1,539 | -2.33(-0.29%) |
Nov 16, 2015 | 809.80 | 815.73 | 778.40 | 810.13 | 5,152 | +9.27(+1.16%) |
Nov 13, 2015 | 837.20 | 844.53 | 799.64 | 800.87 | 5,743 | -46.73(-5.51%) |
Nov 12, 2015 | 864.67 | 875.73 | 846.13 | 847.60 | 2,767 | -13.13(-1.53%) |
Nov 11, 2015 | 836.53 | 865.60 | 836.53 | 860.73 | 954 | +20.33(+2.42%) |
Nov 10, 2015 | 836.80 | 846.67 | 827.49 | 840.40 | 558 | -22.27(-2.58%) |
Nov 09, 2015 | 852.73 | 882.00 | 851.40 | 862.67 | 2,946 | +34.73(+4.20%) |
Nov 06, 2015 | 826.53 | 837.07 | 795.93 | 827.93 | 3,775 | +25.47(+3.17%) |
Nov 05, 2015 | 847.80 | 850.40 | 799.00 | 802.47 | 3,836 | -69.27(-7.95%) |
Nov 04, 2015 | 835.33 | 876.67 | 834.13 | 871.73 | 761 | +17.73(+2.08%) |
Nov 03, 2015 | 866.40 | 866.40 | 844.73 | 854.00 | 1,983 | -22.13(-2.53%) |
Nov 02, 2015 | 868.15 | 889.87 | 868.15 | 876.13 | 1,586 | +33.27(+3.95%) |
Oct 30, 2015 | 918.20 | 918.80 | 836.93 | 842.87 | 3,409 | -57.13(-6.35%) |
Oct 29, 2015 | 843.13 | 905.33 | 826.60 | 900.00 | 2,819 | +30.80(+3.54%) |
Oct 28, 2015 | 859.40 | 883.85 | 856.93 | 869.20 | 2,930 | +47.13(+5.73%) |
Oct 27, 2015 | 814.87 | 825.19 | 790.00 | 822.07 | 1,809 | -5.27(-0.64%) |
Oct 26, 2015 | 784.45 | 837.33 | 784.45 | 827.33 | 1,983 | +65.73(+8.63%) |
Oct 23, 2015 | 744.60 | 769.33 | 743.97 | 761.60 | 4,873 | +38.67(+5.35%) |
Oct 22, 2015 | 709.93 | 728.40 | 696.47 | 722.93 | 3,167 | +22.13(+3.16%) |
Oct 21, 2015 | 692.60 | 710.00 | 692.60 | 700.80 | 1,601 | +31.73(+4.74%) |
Oct 20, 2015 | 663.87 | 673.33 | 659.60 | 669.07 | 2,809 | -6.93(-1.03%) |
Oct 19, 2015 | 674.27 | 680.00 | 664.13 | 676.00 | 917 | -5.07(-0.74%) |
Oct 16, 2015 | 668.27 | 681.20 | 668.27 | 681.07 | 1,243 | +18.40(+2.78%) |
Oct 15, 2015 | 632.73 | 667.47 | 626.67 | 662.67 | 1,421 | +23.73(+3.71%) |
Oct 14, 2015 | 648.67 | 657.20 | 638.53 | 638.93 | 549 | -9.47(-1.46%) |
Oct 13, 2015 | 633.32 | 656.20 | 633.32 | 648.40 | 718 | +14.00(+2.21%) |
Oct 12, 2015 | 646.87 | 647.67 | 634.00 | 634.40 | 732 | -12.40(-1.92%) |
Oct 09, 2015 | 660.93 | 660.93 | 646.53 | 646.80 | 1,544 | -11.87(-1.80%) |
Oct 08, 2015 | 662.00 | 662.00 | 645.13 | 658.67 | 1,245 | -8.27(-1.24%) |
Oct 07, 2015 | 647.00 | 668.38 | 638.93 | 666.93 | 864 | -5.73(-0.85%) |
Oct 06, 2015 | 683.40 | 686.67 | 664.27 | 672.67 | 3,809 | -6.67(-0.98%) |
Oct 05, 2015 | 679.33 | 687.67 | 665.60 | 679.33 | 2,122 | -3.33(-0.49%) |
Oct 02, 2015 | 698.67 | 699.40 | 678.27 | 682.67 | 920 | -14.67(-2.10%) |
Oct 01, 2015 | 662.13 | 702.16 | 657.20 | 697.33 | 2,595 | +51.76(+8.02%) |
Sep 30, 2015 | 624.27 | 652.60 | 624.27 | 645.57 | 1,587 | +27.97(+4.53%) |
Sep 29, 2015 | 601.40 | 618.60 | 599.93 | 617.60 | 833 | +35.80(+6.15%) |
Sep 28, 2015 | 558.80 | 588.33 | 557.33 | 581.80 | 3,073 | -17.33(-2.89%) |
Sep 25, 2015 | 594.60 | 612.27 | 594.60 | 599.13 | 1,030 | +17.80(+3.06%) |
Sep 24, 2015 | 599.00 | 613.60 | 579.33 | 581.33 | 1,595 | -16.63(-2.78%) |
Sep 23, 2015 | 597.60 | 599.80 | 585.73 | 597.96 | 947 | +1.36(+0.23%) |
Sep 22, 2015 | 596.47 | 596.73 | 591.04 | 596.60 | 491 | -0.47(-0.08%) |
Sep 21, 2015 | 595.80 | 599.33 | 587.07 | 597.07 | 1,197 | +15.67(+2.69%) |
Sep 18, 2015 | 569.13 | 581.40 | 567.07 | 581.40 | 1,306 | +23.40(+4.19%) |
Sep 17, 2015 | 553.78 | 558.33 | 551.67 | 558.00 | 1,916 | +6.00(+1.09%) |
Sep 16, 2015 | 543.47 | 555.53 | 542.33 | 552.00 | 2,767 | +20.87(+3.93%) |
Sep 15, 2015 | 524.87 | 534.00 | 518.93 | 531.13 | 2,879 | +9.73(+1.87%) |
Sep 14, 2015 | 538.33 | 539.93 | 519.33 | 521.40 | 3,066 | -20.27(-3.74%) |
Sep 11, 2015 | 542.40 | 545.07 | 537.47 | 541.67 | 598 | -8.47(-1.54%) |
Sep 10, 2015 | 550.00 | 553.33 | 531.67 | 550.13 | 2,222 | -7.22(-1.29%) |
Sep 09, 2015 | 553.33 | 559.07 | 550.93 | 557.35 | 1,444 | +18.48(+3.43%) |
Sep 08, 2015 | 537.00 | 539.73 | 533.33 | 538.87 | 2,040 | -18.72(-3.36%) |
Sep 04, 2015 | 550.20 | 557.59 | 557.59 | 557.59 | 8,460 | +18.79(+3.49%) |
Sep 03, 2015 | 570.20 | 570.20 | 531.53 | 538.80 | 2,752 | -31.20(-5.47%) |
Sep 02, 2015 | 561.00 | 571.67 | 560.07 | 570.00 | 1,956 | +17.60(+3.19%) |