Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 01, 2015 | 439.50 | 493.20 | 428.00 | 446.00 | 1,651 | +8.00(+1.83%) |
Sep 30, 2015 | 445.50 | 474.30 | 422.50 | 438.00 | 4,608 | -4.50(-1.02%) |
Sep 29, 2015 | 460.50 | 480.00 | 435.50 | 442.50 | 2,418 | -20.50(-4.43%) |
Sep 28, 2015 | 502.50 | 504.00 | 455.50 | 463.00 | 1,975 | -46.50(-9.13%) |
Sep 25, 2015 | 557.50 | 584.80 | 500.00 | 509.50 | 3,085 | -40.00(-7.28%) |
Sep 24, 2015 | 552.50 | 586.90 | 537.50 | 549.50 | 1,680 | -9.50(-1.70%) |
Sep 23, 2015 | 563.00 | 585.30 | 550.00 | 559.00 | 2,484 | -4.50(-0.80%) |
Sep 22, 2015 | 596.50 | 606.90 | 555.00 | 563.50 | 1,583 | -45.00(-7.40%) |
Sep 21, 2015 | 662.50 | 696.00 | 570.25 | 608.50 | 3,056 | -18.50(-2.95%) |
Sep 18, 2015 | 613.00 | 655.50 | 613.00 | 627.00 | 3,394 | -5.50(-0.87%) |
Sep 17, 2015 | 614.50 | 650.00 | 606.00 | 632.50 | 1,972 | +17.50(+2.85%) |
Sep 16, 2015 | 628.00 | 643.50 | 600.50 | 615.00 | 2,170 | -9.00(-1.44%) |
Sep 15, 2015 | 603.00 | 637.50 | 580.00 | 624.00 | 1,506 | +19.00(+3.14%) |
Sep 14, 2015 | 611.00 | 611.00 | 592.50 | 605.00 | 713 | -4.50(-0.74%) |
Sep 11, 2015 | 596.50 | 615.00 | 577.00 | 609.50 | 944 | +8.50(+1.41%) |
Sep 10, 2015 | 593.50 | 605.00 | 575.50 | 601.00 | 1,428 | +1.50(+0.25%) |
Sep 09, 2015 | 601.50 | 609.00 | 575.00 | 599.50 | 1,341 | -0.50(-0.08%) |
Sep 08, 2015 | 568.50 | 607.50 | 561.50 | 600.00 | 1,591 | +41.00(+7.33%) |
Sep 04, 2015 | 542.00 | 559.00 | 559.00 | 559.00 | 1,006 | +6.00(+1.08%) |
Sep 03, 2015 | 577.00 | 579.00 | 547.50 | 553.00 | 3,639 | +2.00(+0.36%) |
Sep 02, 2015 | 565.00 | 565.00 | 526.00 | 551.00 | 1,433 | -20.00(-3.50%) |