Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 597.20 | 606.00 | 592.00 | 598.80 | 443 | -1.20(-0.20%) |
Aug 30, 2016 | 600.80 | 612.80 | 594.00 | 600.00 | 347 | +4.40(+0.74%) |
Aug 29, 2016 | 599.60 | 599.60 | 585.20 | 595.60 | 480 | +3.60(+0.61%) |
Aug 26, 2016 | 600.00 | 600.00 | 582.00 | 592.00 | 532 | -4.76(-0.80%) |
Aug 25, 2016 | 602.80 | 612.80 | 595.60 | 596.76 | 682 | -1.24(-0.21%) |
Aug 24, 2016 | 611.60 | 621.60 | 592.80 | 598.00 | 638 | -18.00(-2.92%) |
Aug 23, 2016 | 620.00 | 633.20 | 610.40 | 616.00 | 526 | +1.60(+0.26%) |
Aug 22, 2016 | 618.40 | 626.00 | 613.62 | 614.40 | 620 | -6.40(-1.03%) |
Aug 19, 2016 | 626.00 | 637.20 | 620.00 | 620.80 | 424 | -3.60(-0.58%) |
Aug 18, 2016 | 630.00 | 636.00 | 620.40 | 624.40 | 677 | -0.60(-0.10%) |
Aug 17, 2016 | 608.40 | 627.60 | 601.20 | 625.00 | 460 | +14.60(+2.39%) |
Aug 16, 2016 | 612.40 | 618.00 | 603.60 | 610.40 | 808 | -4.40(-0.72%) |
Aug 15, 2016 | 624.00 | 627.60 | 600.00 | 614.80 | 626 | -12.80(-2.04%) |
Aug 12, 2016 | 624.40 | 639.60 | 619.20 | 627.60 | 1,421 | +6.80(+1.10%) |
Aug 11, 2016 | 596.00 | 627.60 | 596.00 | 620.80 | 1,183 | +33.20(+5.65%) |
Aug 10, 2016 | 572.00 | 608.00 | 569.87 | 587.60 | 1,536 | +5.60(+0.96%) |
Aug 09, 2016 | 589.60 | 594.00 | 571.20 | 582.00 | 1,892 | -31.60(-5.15%) |
Aug 08, 2016 | 634.00 | 634.00 | 607.60 | 613.60 | 1,745 | -29.18(-4.54%) |
Aug 05, 2016 | 654.40 | 654.40 | 641.06 | 642.78 | 1,084 | -8.82(-1.35%) |
Aug 04, 2016 | 612.00 | 661.60 | 612.00 | 651.60 | 3,510 | +39.20(+6.40%) |
Aug 03, 2016 | 580.40 | 614.00 | 577.20 | 612.40 | 2,570 | +23.20(+3.94%) |
Aug 02, 2016 | 575.20 | 600.00 | 565.60 | 589.20 | 3,406 | +7.20(+1.24%) |
Aug 01, 2016 | 546.00 | 597.96 | 540.00 | 582.00 | 5,822 | +56.80(+10.81%) |
Jul 29, 2016 | 508.00 | 525.20 | 499.39 | 525.20 | 702 | +17.20(+3.39%) |
Jul 28, 2016 | 496.00 | 508.00 | 485.20 | 508.00 | 663 | +12.00(+2.42%) |
Jul 27, 2016 | 503.20 | 508.40 | 487.60 | 496.00 | 1,637 | -2.40(-0.48%) |
Jul 26, 2016 | 508.00 | 512.00 | 494.00 | 498.40 | 1,517 | +6.40(+1.30%) |
Jul 25, 2016 | 490.00 | 501.60 | 484.00 | 492.00 | 1,692 | +6.40(+1.32%) |
Jul 22, 2016 | 475.60 | 490.00 | 472.00 | 485.60 | 1,013 | +15.60(+3.32%) |
Jul 21, 2016 | 477.60 | 488.00 | 467.80 | 470.00 | 1,019 | -5.96(-1.25%) |
Jul 20, 2016 | 466.40 | 476.80 | 466.40 | 475.96 | 258 | +15.96(+3.47%) |
Jul 19, 2016 | 469.60 | 470.40 | 456.00 | 460.00 | 104 | -9.60(-2.04%) |
Jul 18, 2016 | 474.00 | 477.60 | 460.48 | 469.60 | 465 | +8.00(+1.73%) |
Jul 15, 2016 | 454.00 | 472.00 | 453.20 | 461.60 | 346 | -0.40(-0.09%) |
Jul 14, 2016 | 464.00 | 464.00 | 454.80 | 462.00 | 230 | +0.00(+0.00%) |
Jul 13, 2016 | 464.80 | 489.60 | 459.20 | 462.00 | 581 | -8.40(-1.78%) |
Jul 12, 2016 | 479.60 | 479.60 | 460.00 | 470.40 | 459 | +0.40(+0.08%) |
Jul 11, 2016 | 490.00 | 490.00 | 456.00 | 470.00 | 1,763 | +18.00(+3.98%) |
Jul 08, 2016 | 438.40 | 454.00 | 438.00 | 452.00 | 200 | +14.00(+3.20%) |
Jul 07, 2016 | 439.60 | 442.40 | 433.38 | 438.00 | 68 | +5.97(+1.38%) |
Jul 05, 2016 | 440.80 | 451.20 | 432.03 | 432.03 | 77 | -1.97(-0.45%) |
Jul 01, 2016 | 436.00 | 434.00 | 434.00 | 434.00 | 22 | -0.60(-0.14%) |
Jun 30, 2016 | 427.60 | 434.60 | 420.40 | 434.60 | 86 | +11.40(+2.69%) |
Jun 29, 2016 | 412.80 | 424.00 | 412.80 | 423.20 | 101 | +7.20(+1.73%) |
Jun 28, 2016 | 410.00 | 417.04 | 407.20 | 416.00 | 82 | +15.20(+3.79%) |
Jun 27, 2016 | 411.60 | 411.60 | 400.00 | 400.80 | 322 | -22.80(-5.38%) |
Jun 24, 2016 | 420.00 | 433.60 | 412.40 | 423.60 | 312 | -11.20(-2.58%) |
Jun 23, 2016 | 427.20 | 440.98 | 407.20 | 434.80 | 10,845 | +6.00(+1.40%) |
Jun 22, 2016 | 425.17 | 431.20 | 416.00 | 428.80 | 310 | +13.60(+3.27%) |
Jun 21, 2016 | 433.20 | 436.80 | 408.00 | 415.20 | 733 | +10.40(+2.57%) |
Jun 20, 2016 | 412.00 | 418.20 | 404.40 | 404.80 | 301 | +0.80(+0.20%) |
Jun 17, 2016 | 414.16 | 416.00 | 400.80 | 404.00 | 292 | -33.20(-7.59%) |
Jun 16, 2016 | 404.00 | 437.20 | 400.00 | 437.20 | 334 | +37.20(+9.30%) |
Jun 15, 2016 | 404.00 | 409.20 | 400.00 | 400.00 | 326 | -0.80(-0.20%) |
Jun 14, 2016 | 409.20 | 412.00 | 400.00 | 400.80 | 380 | -7.60(-1.86%) |
Jun 13, 2016 | 422.00 | 431.08 | 407.20 | 408.40 | 217 | -14.80(-3.50%) |
Jun 10, 2016 | 430.82 | 434.00 | 422.00 | 423.20 | 138 | -8.00(-1.85%) |
Jun 09, 2016 | 432.00 | 434.16 | 426.80 | 431.20 | 129 | -4.40(-1.01%) |
Jun 08, 2016 | 430.80 | 435.60 | 428.40 | 435.60 | 37 | +4.40(+1.02%) |
Jun 07, 2016 | 439.20 | 439.58 | 420.40 | 431.20 | 139 | -8.00(-1.82%) |
Jun 06, 2016 | 435.20 | 440.00 | 435.20 | 439.20 | 106 | -0.40(-0.09%) |
Jun 03, 2016 | 444.00 | 447.20 | 434.00 | 439.60 | 178 | -7.20(-1.61%) |
Jun 02, 2016 | 435.20 | 447.20 | 435.20 | 446.80 | 124 | +14.00(+3.23%) |