Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 458.80 | 474.80 | 440.25 | 452.40 | 490 | -7.20(-1.57%) |
Oct 29, 2015 | 477.20 | 480.00 | 442.44 | 459.60 | 1,161 | -29.00(-5.94%) |
Oct 28, 2015 | 494.00 | 499.20 | 480.00 | 488.60 | 1,451 | -8.60(-1.73%) |
Oct 27, 2015 | 500.00 | 520.88 | 492.40 | 497.20 | 769 | -4.40(-0.88%) |
Oct 26, 2015 | 505.60 | 522.40 | 498.80 | 501.60 | 1,185 | +2.80(+0.56%) |
Oct 23, 2015 | 477.20 | 500.00 | 472.80 | 498.80 | 663 | +28.00(+5.95%) |
Oct 22, 2015 | 519.60 | 519.60 | 465.24 | 470.80 | 1,513 | -48.80(-9.39%) |
Oct 21, 2015 | 548.00 | 548.00 | 514.40 | 519.60 | 1,170 | -29.20(-5.32%) |
Oct 20, 2015 | 539.60 | 568.00 | 525.60 | 548.80 | 1,109 | +11.20(+2.08%) |
Oct 19, 2015 | 516.80 | 540.00 | 516.80 | 537.60 | 983 | +19.20(+3.70%) |
Oct 16, 2015 | 520.00 | 522.40 | 502.40 | 518.40 | 395 | +1.20(+0.23%) |
Oct 15, 2015 | 495.60 | 520.00 | 493.60 | 517.20 | 913 | +31.20(+6.42%) |
Oct 14, 2015 | 499.60 | 503.60 | 486.00 | 486.00 | 1,048 | -2.00(-0.41%) |
Oct 13, 2015 | 496.00 | 510.08 | 488.00 | 488.00 | 427 | -17.20(-3.40%) |
Oct 12, 2015 | 502.00 | 512.80 | 502.00 | 505.20 | 336 | -6.80(-1.33%) |
Oct 09, 2015 | 492.40 | 529.60 | 492.40 | 512.00 | 942 | +21.20(+4.32%) |
Oct 08, 2015 | 504.00 | 504.00 | 490.00 | 490.80 | 606 | -13.20(-2.62%) |
Oct 07, 2015 | 505.60 | 513.06 | 495.60 | 504.00 | 545 | +9.60(+1.94%) |
Oct 06, 2015 | 512.00 | 514.00 | 482.00 | 494.40 | 1,402 | -20.80(-4.04%) |
Oct 05, 2015 | 515.20 | 522.00 | 512.00 | 515.20 | 1,682 | +13.20(+2.63%) |
Oct 02, 2015 | 510.80 | 510.80 | 502.00 | 502.00 | 533 | -9.20(-1.80%) |
Oct 01, 2015 | 516.80 | 520.40 | 508.00 | 511.20 | 824 | -5.20(-1.01%) |
Sep 30, 2015 | 516.40 | 524.00 | 512.00 | 516.40 | 1,030 | +3.60(+0.70%) |
Sep 29, 2015 | 528.40 | 528.40 | 506.40 | 512.80 | 1,670 | +1.20(+0.23%) |
Sep 28, 2015 | 530.00 | 536.40 | 496.00 | 511.60 | 1,946 | -18.40(-3.47%) |
Sep 25, 2015 | 567.60 | 567.60 | 524.00 | 530.00 | 1,289 | -43.20(-7.54%) |
Sep 24, 2015 | 554.40 | 573.20 | 528.00 | 573.20 | 459 | +19.20(+3.47%) |
Sep 23, 2015 | 560.80 | 576.40 | 546.00 | 554.00 | 428 | +14.80(+2.74%) |
Sep 22, 2015 | 582.80 | 586.08 | 538.80 | 539.20 | 1,116 | -46.80(-7.99%) |
Sep 21, 2015 | 607.20 | 624.00 | 580.00 | 586.00 | 1,272 | -22.00(-3.62%) |
Sep 18, 2015 | 608.00 | 614.00 | 601.20 | 608.00 | 479 | -0.40(-0.07%) |
Sep 17, 2015 | 603.60 | 612.40 | 601.20 | 608.40 | 329 | -1.60(-0.26%) |
Sep 16, 2015 | 591.20 | 610.40 | 584.00 | 610.00 | 815 | +14.80(+2.49%) |
Sep 15, 2015 | 616.00 | 616.00 | 592.80 | 595.20 | 709 | -16.00(-2.62%) |
Sep 14, 2015 | 584.00 | 621.60 | 584.00 | 611.20 | 1,675 | +32.40(+5.60%) |
Sep 11, 2015 | 577.60 | 583.20 | 560.00 | 578.80 | 832 | +24.80(+4.48%) |
Sep 10, 2015 | 552.00 | 554.00 | 528.02 | 554.00 | 1,427 | +21.20(+3.98%) |
Sep 09, 2015 | 551.20 | 557.04 | 528.00 | 532.80 | 1,933 | -13.20(-2.42%) |
Sep 08, 2015 | 554.80 | 558.00 | 530.60 | 546.00 | 1,112 | +27.20(+5.24%) |
Sep 04, 2015 | 480.40 | 518.80 | 518.80 | 518.80 | 720 | -8.40(-1.59%) |
Sep 03, 2015 | 515.60 | 527.20 | 493.24 | 527.20 | 1,084 | +11.20(+2.17%) |
Sep 02, 2015 | 518.00 | 520.04 | 502.00 | 516.00 | 680 | +4.80(+0.94%) |
Sep 01, 2015 | 516.00 | 516.00 | 503.60 | 511.20 | 274 | -3.80(-0.74%) |
Aug 31, 2015 | 516.40 | 520.00 | 506.00 | 515.00 | 694 | +4.20(+0.82%) |
Aug 28, 2015 | 512.00 | 523.20 | 510.00 | 510.80 | 239 | -6.00(-1.16%) |
Aug 27, 2015 | 510.00 | 519.20 | 504.40 | 516.80 | 845 | +14.80(+2.95%) |
Aug 26, 2015 | 513.60 | 516.40 | 490.00 | 502.00 | 1,784 | -6.80(-1.34%) |
Aug 25, 2015 | 510.40 | 534.80 | 501.20 | 508.80 | 1,404 | +22.40(+4.61%) |
Aug 24, 2015 | 469.60 | 504.80 | 444.84 | 486.40 | 2,759 | -40.80(-7.74%) |
Aug 21, 2015 | 550.00 | 550.80 | 520.40 | 527.20 | 1,226 | -24.00(-4.35%) |
Aug 20, 2015 | 540.40 | 552.40 | 534.00 | 551.20 | 1,505 | +2.00(+0.36%) |
Aug 19, 2015 | 564.80 | 564.80 | 543.60 | 549.20 | 1,763 | -22.80(-3.99%) |
Aug 18, 2015 | 574.80 | 580.40 | 563.20 | 572.00 | 858 | +4.80(+0.85%) |
Aug 17, 2015 | 567.20 | 572.80 | 554.00 | 567.20 | 1,809 | +15.20(+2.75%) |
Aug 14, 2015 | 545.20 | 559.80 | 544.00 | 552.00 | 1,130 | +4.00(+0.73%) |
Aug 13, 2015 | 532.40 | 563.60 | 531.60 | 548.00 | 1,926 | +25.20(+4.82%) |
Aug 12, 2015 | 524.00 | 531.60 | 512.40 | 522.80 | 1,448 | -3.20(-0.61%) |
Aug 11, 2015 | 549.60 | 549.84 | 494.80 | 526.00 | 1,887 | -25.20(-4.57%) |
Aug 10, 2015 | 547.60 | 557.64 | 546.40 | 551.20 | 661 | +4.80(+0.88%) |
Aug 07, 2015 | 540.80 | 556.00 | 530.80 | 546.40 | 985 | +2.00(+0.37%) |
Aug 06, 2015 | 562.80 | 570.00 | 521.20 | 544.40 | 1,564 | -18.40(-3.27%) |
Aug 05, 2015 | 571.60 | 580.80 | 556.80 | 562.80 | 2,193 | -11.20(-1.95%) |
Aug 04, 2015 | 583.20 | 586.80 | 566.40 | 574.00 | 2,154 | -11.20(-1.91%) |