Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 543.00 | 547.00 | 547.00 | 547.00 | 2,936 | -1.00(-0.18%) |
Dec 30, 2015 | 540.50 | 556.50 | 528.76 | 548.00 | 2,333 | +11.00(+2.05%) |
Dec 29, 2015 | 528.50 | 539.50 | 517.00 | 537.00 | 1,468 | +9.50(+1.80%) |
Dec 28, 2015 | 522.50 | 535.00 | 517.50 | 527.50 | 1,575 | +2.50(+0.48%) |
Dec 24, 2015 | 537.00 | 525.00 | 525.00 | 525.00 | 984 | -13.50(-2.51%) |
Dec 23, 2015 | 537.50 | 545.50 | 523.50 | 538.50 | 4,448 | +5.00(+0.94%) |
Dec 22, 2015 | 537.50 | 544.50 | 525.50 | 533.50 | 2,223 | -1.50(-0.28%) |
Dec 21, 2015 | 533.00 | 547.00 | 520.50 | 535.00 | 3,378 | -2.50(-0.47%) |
Dec 18, 2015 | 521.00 | 543.00 | 511.00 | 537.50 | 8,977 | +16.00(+3.07%) |
Dec 17, 2015 | 531.00 | 545.50 | 509.50 | 521.50 | 2,136 | -9.50(-1.79%) |
Dec 16, 2015 | 490.00 | 535.00 | 484.75 | 531.00 | 3,374 | +46.00(+9.48%) |
Dec 15, 2015 | 475.00 | 495.75 | 474.50 | 485.00 | 4,054 | +17.50(+3.74%) |
Dec 14, 2015 | 493.50 | 494.50 | 467.50 | 467.50 | 3,353 | -11.00(-2.30%) |
Dec 11, 2015 | 487.50 | 502.00 | 478.50 | 478.50 | 5,894 | -9.00(-1.85%) |
Dec 10, 2015 | 473.00 | 497.00 | 457.50 | 487.50 | 4,814 | +28.50(+6.21%) |
Dec 09, 2015 | 457.50 | 470.50 | 457.50 | 459.00 | 2,868 | -3.50(-0.76%) |
Dec 08, 2015 | 445.50 | 476.00 | 444.50 | 462.50 | 5,077 | +12.50(+2.78%) |
Dec 07, 2015 | 465.00 | 466.64 | 443.50 | 450.00 | 8,086 | -12.50(-2.70%) |
Dec 04, 2015 | 467.50 | 481.50 | 453.00 | 462.50 | 36,897 | -40.50(-8.05%) |
Dec 03, 2015 | 549.00 | 559.00 | 500.06 | 503.00 | 4,476 | -46.50(-8.46%) |
Dec 02, 2015 | 550.00 | 570.50 | 535.50 | 549.50 | 5,223 | -39.00(-6.63%) |
Dec 01, 2015 | 596.50 | 600.00 | 581.00 | 588.50 | 772 | -1.00(-0.17%) |
Nov 30, 2015 | 587.50 | 598.50 | 576.45 | 589.50 | 1,689 | +7.50(+1.29%) |
Nov 27, 2015 | 577.50 | 586.00 | 576.00 | 582.00 | 642 | +3.00(+0.52%) |
Nov 25, 2015 | 567.50 | 579.00 | 579.00 | 579.00 | 2,136 | +12.50(+2.21%) |
Nov 24, 2015 | 555.50 | 569.02 | 552.00 | 566.50 | 2,207 | +12.50(+2.26%) |
Nov 23, 2015 | 534.50 | 559.33 | 534.50 | 554.00 | 3,210 | +27.00(+5.12%) |
Nov 20, 2015 | 516.50 | 541.50 | 501.50 | 527.00 | 898 | +13.50(+2.63%) |
Nov 19, 2015 | 526.50 | 526.50 | 505.00 | 513.50 | 757 | -11.00(-2.10%) |
Nov 18, 2015 | 508.50 | 537.00 | 506.50 | 524.50 | 1,169 | +12.50(+2.44%) |
Nov 17, 2015 | 542.50 | 545.50 | 503.00 | 512.00 | 1,434 | -28.00(-5.19%) |
Nov 16, 2015 | 544.00 | 550.00 | 523.00 | 540.00 | 711 | -3.50(-0.64%) |
Nov 13, 2015 | 507.00 | 553.00 | 496.50 | 543.50 | 1,906 | +33.50(+6.57%) |
Nov 12, 2015 | 526.50 | 531.50 | 504.00 | 510.00 | 1,097 | -23.50(-4.40%) |
Nov 11, 2015 | 547.00 | 554.00 | 527.75 | 533.50 | 1,690 | -13.50(-2.47%) |
Nov 10, 2015 | 554.50 | 554.50 | 528.00 | 547.00 | 1,193 | +1.00(+0.18%) |
Nov 09, 2015 | 555.00 | 560.00 | 538.25 | 546.00 | 1,178 | +0.50(+0.09%) |
Nov 06, 2015 | 537.50 | 555.50 | 525.00 | 545.50 | 1,152 | +1.00(+0.18%) |
Nov 05, 2015 | 550.00 | 569.00 | 527.00 | 544.50 | 799 | -5.50(-1.00%) |
Nov 04, 2015 | 557.00 | 572.00 | 515.50 | 550.00 | 1,639 | -3.50(-0.63%) |
Nov 03, 2015 | 576.50 | 577.00 | 476.50 | 553.50 | 4,938 | -20.50(-3.57%) |
Nov 02, 2015 | 551.00 | 582.00 | 542.50 | 574.00 | 2,606 | +18.00(+3.24%) |
Oct 30, 2015 | 554.50 | 564.00 | 540.00 | 556.00 | 2,278 | +0.00(+0.00%) |
Oct 29, 2015 | 583.50 | 605.50 | 551.50 | 556.00 | 1,194 | -27.50(-4.71%) |
Oct 28, 2015 | 565.50 | 598.50 | 559.28 | 583.50 | 1,227 | +11.50(+2.01%) |
Oct 27, 2015 | 584.50 | 599.50 | 552.50 | 572.00 | 2,768 | +10.00(+1.78%) |
Oct 26, 2015 | 590.50 | 595.50 | 560.50 | 562.00 | 3,525 | -29.50(-4.99%) |
Oct 23, 2015 | 593.50 | 601.50 | 570.50 | 591.50 | 4,346 | +6.50(+1.11%) |
Oct 22, 2015 | 589.50 | 605.50 | 565.50 | 585.00 | 2,642 | -1.00(-0.17%) |
Oct 21, 2015 | 567.50 | 607.50 | 549.50 | 586.00 | 2,646 | +24.00(+4.27%) |
Oct 20, 2015 | 566.50 | 572.09 | 547.50 | 562.00 | 1,306 | -2.50(-0.44%) |
Oct 19, 2015 | 541.50 | 566.00 | 532.50 | 564.50 | 1,298 | +24.00(+4.44%) |
Oct 16, 2015 | 570.00 | 587.00 | 525.25 | 540.50 | 1,506 | -25.00(-4.42%) |
Oct 15, 2015 | 542.50 | 571.50 | 542.00 | 565.50 | 1,023 | +24.50(+4.53%) |
Oct 14, 2015 | 546.00 | 570.00 | 522.00 | 541.00 | 2,066 | -3.00(-0.55%) |
Oct 13, 2015 | 562.00 | 582.00 | 538.00 | 544.00 | 1,364 | -29.50(-5.14%) |
Oct 12, 2015 | 584.50 | 584.50 | 537.00 | 573.50 | 627 | -10.00(-1.71%) |
Oct 09, 2015 | 602.50 | 605.50 | 581.50 | 583.50 | 608 | -15.50(-2.59%) |
Oct 08, 2015 | 599.50 | 614.75 | 576.50 | 599.00 | 1,475 | -7.00(-1.16%) |
Oct 07, 2015 | 576.00 | 611.50 | 576.00 | 606.00 | 2,619 | +30.50(+5.30%) |
Oct 06, 2015 | 551.50 | 576.00 | 521.00 | 575.50 | 2,800 | +29.50(+5.40%) |
Oct 05, 2015 | 488.50 | 555.50 | 477.50 | 546.00 | 2,077 | +69.50(+14.59%) |
Oct 02, 2015 | 440.50 | 478.00 | 437.50 | 476.50 | 1,022 | +30.50(+6.84%) |