Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 490.00 | 481.25 | 481.25 | 481.25 | 2,940 | -9.10(-1.86%) |
Dec 30, 2015 | 489.30 | 497.00 | 483.00 | 490.35 | 3,799 | +4.55(+0.94%) |
Dec 29, 2015 | 492.80 | 497.35 | 481.25 | 485.80 | 3,193 | -5.60(-1.14%) |
Dec 28, 2015 | 514.50 | 518.35 | 488.60 | 491.40 | 4,184 | -23.10(-4.49%) |
Dec 24, 2015 | 492.45 | 514.50 | 514.50 | 514.50 | 3,994 | +23.80(+4.85%) |
Dec 23, 2015 | 490.00 | 501.55 | 484.40 | 490.70 | 2,995 | +1.05(+0.21%) |
Dec 22, 2015 | 490.35 | 496.30 | 483.00 | 489.65 | 3,376 | +3.15(+0.65%) |
Dec 21, 2015 | 490.00 | 505.75 | 469.35 | 486.50 | 5,432 | -19.60(-3.87%) |
Dec 18, 2015 | 510.65 | 521.14 | 494.44 | 506.10 | 10,161 | +3.15(+0.63%) |
Dec 17, 2015 | 507.50 | 511.88 | 500.89 | 502.95 | 4,196 | -3.50(-0.69%) |
Dec 16, 2015 | 507.15 | 515.27 | 491.05 | 506.45 | 8,339 | +3.85(+0.77%) |
Dec 15, 2015 | 481.25 | 508.90 | 471.10 | 502.60 | 8,486 | +20.65(+4.28%) |
Dec 14, 2015 | 454.65 | 489.65 | 451.50 | 481.95 | 8,373 | +27.30(+6.00%) |
Dec 11, 2015 | 479.85 | 479.85 | 448.01 | 454.65 | 6,503 | -30.10(-6.21%) |
Dec 10, 2015 | 453.95 | 484.75 | 453.25 | 484.75 | 5,196 | +32.20(+7.12%) |
Dec 09, 2015 | 478.45 | 492.80 | 443.10 | 452.55 | 10,611 | -33.25(-6.84%) |
Dec 08, 2015 | 466.20 | 495.95 | 463.40 | 485.80 | 5,660 | +17.85(+3.81%) |
Dec 07, 2015 | 523.25 | 524.10 | 465.50 | 467.95 | 11,965 | -58.10(-11.04%) |
Dec 04, 2015 | 516.95 | 531.81 | 516.95 | 526.05 | 3,694 | +4.90(+0.94%) |
Dec 03, 2015 | 543.55 | 550.90 | 511.35 | 521.15 | 3,145 | -24.85(-4.55%) |
Dec 02, 2015 | 555.45 | 559.65 | 544.60 | 546.00 | 3,630 | -6.30(-1.14%) |
Dec 01, 2015 | 565.25 | 567.00 | 549.50 | 552.30 | 2,752 | -8.05(-1.44%) |
Nov 30, 2015 | 540.05 | 564.20 | 537.60 | 560.35 | 4,409 | +20.30(+3.76%) |
Nov 27, 2015 | 548.80 | 558.25 | 526.89 | 540.05 | 2,213 | -5.95(-1.09%) |
Nov 25, 2015 | 565.25 | 546.00 | 546.00 | 546.00 | 5,368 | -13.65(-2.44%) |
Nov 24, 2015 | 525.70 | 566.30 | 519.75 | 559.65 | 5,756 | +33.95(+6.46%) |
Nov 23, 2015 | 509.25 | 535.82 | 496.30 | 525.70 | 6,164 | +12.25(+2.39%) |
Nov 20, 2015 | 512.05 | 521.50 | 498.75 | 513.45 | 4,575 | +5.25(+1.03%) |
Nov 19, 2015 | 512.75 | 516.87 | 497.00 | 508.20 | 3,460 | -8.40(-1.63%) |
Nov 18, 2015 | 493.50 | 523.25 | 493.50 | 516.60 | 7,683 | +23.45(+4.76%) |
Nov 17, 2015 | 514.50 | 514.50 | 485.10 | 493.15 | 4,429 | -21.70(-4.21%) |
Nov 16, 2015 | 510.30 | 525.35 | 494.49 | 514.85 | 3,101 | -1.05(-0.20%) |
Nov 13, 2015 | 461.30 | 529.55 | 461.30 | 515.90 | 9,029 | +49.70(+10.66%) |
Nov 12, 2015 | 488.25 | 492.45 | 458.85 | 466.20 | 9,876 | -27.30(-5.53%) |
Nov 11, 2015 | 537.25 | 545.48 | 463.75 | 493.50 | 16,607 | -45.50(-8.44%) |
Nov 10, 2015 | 559.30 | 565.57 | 533.75 | 539.00 | 7,544 | -24.15(-4.29%) |
Nov 09, 2015 | 569.45 | 569.45 | 547.75 | 563.15 | 8,009 | -7.00(-1.23%) |
Nov 06, 2015 | 573.30 | 592.88 | 530.60 | 570.15 | 21,901 | +23.80(+4.36%) |
Nov 05, 2015 | 658.00 | 663.60 | 510.82 | 546.35 | 62,629 | -153.65(-21.95%) |
Nov 04, 2015 | 610.75 | 700.00 | 586.25 | 700.00 | 101,127 | +189.00(+36.99%) |
Nov 03, 2015 | 567.00 | 582.75 | 506.45 | 511.00 | 24,234 | -56.35(-9.93%) |
Nov 02, 2015 | 567.00 | 575.75 | 560.35 | 567.35 | 5,487 | +0.35(+0.06%) |
Oct 30, 2015 | 562.45 | 569.87 | 554.75 | 567.00 | 4,000 | +10.50(+1.89%) |
Oct 29, 2015 | 565.95 | 571.55 | 550.20 | 556.50 | 6,059 | -14.00(-2.45%) |
Oct 28, 2015 | 540.05 | 571.20 | 536.20 | 570.50 | 7,056 | +34.65(+6.47%) |
Oct 27, 2015 | 550.55 | 554.05 | 532.88 | 535.85 | 6,495 | -21.00(-3.77%) |
Oct 26, 2015 | 559.65 | 560.00 | 532.35 | 556.85 | 6,014 | +2.10(+0.38%) |
Oct 23, 2015 | 532.00 | 559.65 | 518.00 | 554.75 | 12,473 | +26.60(+5.04%) |
Oct 22, 2015 | 492.45 | 536.90 | 491.75 | 528.15 | 11,378 | +36.05(+7.33%) |
Oct 21, 2015 | 512.40 | 514.85 | 490.00 | 492.10 | 8,503 | -16.45(-3.23%) |
Oct 20, 2015 | 501.55 | 518.00 | 498.40 | 508.55 | 8,995 | +8.05(+1.61%) |
Oct 19, 2015 | 499.10 | 520.80 | 482.30 | 500.50 | 7,594 | +1.75(+0.35%) |
Oct 16, 2015 | 471.10 | 502.66 | 467.25 | 498.75 | 6,617 | +25.55(+5.40%) |
Oct 15, 2015 | 489.30 | 489.30 | 463.05 | 473.20 | 4,355 | -16.45(-3.36%) |
Oct 14, 2015 | 473.20 | 490.00 | 463.05 | 489.65 | 4,951 | +12.60(+2.64%) |
Oct 13, 2015 | 487.55 | 493.85 | 459.90 | 477.05 | 6,388 | -16.80(-3.40%) |
Oct 12, 2015 | 491.75 | 507.81 | 478.45 | 493.85 | 7,707 | +1.05(+0.21%) |
Oct 09, 2015 | 478.10 | 509.53 | 469.70 | 492.80 | 11,475 | +11.55(+2.40%) |
Oct 08, 2015 | 456.40 | 488.25 | 446.25 | 481.25 | 9,823 | +15.75(+3.38%) |
Oct 07, 2015 | 443.45 | 472.85 | 436.10 | 465.50 | 10,702 | +25.90(+5.89%) |
Oct 06, 2015 | 459.20 | 474.25 | 425.60 | 439.60 | 11,028 | -23.80(-5.14%) |
Oct 05, 2015 | 410.55 | 469.00 | 410.55 | 463.40 | 20,443 | +53.55(+13.07%) |
Oct 02, 2015 | 407.40 | 414.40 | 393.75 | 409.85 | 10,731 | -7.70(-1.84%) |