Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 1384 | 1402 | 1357 | 1371 | 6,733 | +41.00(+3.08%) |
Oct 28, 2016 | 1356 | 1385 | 1295 | 1330 | 8,214 | -44.18(-3.22%) |
Oct 27, 2016 | 1427 | 1435 | 1370 | 1374 | 6,353 | -4.04(-0.29%) |
Oct 26, 2016 | 1365 | 1415 | 1340 | 1378 | 6,332 | -39.85(-2.81%) |
Oct 25, 2016 | 1389 | 1437 | 1353 | 1418 | 5,543 | +8.09(+0.57%) |
Oct 24, 2016 | 1443 | 1454 | 1402 | 1410 | 5,679 | +34.25(+2.49%) |
Oct 21, 2016 | 1336 | 1388 | 1330 | 1375 | 6,055 | -0.76(-0.06%) |
Oct 20, 2016 | 1304 | 1390 | 1297 | 1376 | 7,419 | +57.18(+4.33%) |
Oct 19, 2016 | 1354 | 1362 | 1311 | 1319 | 6,453 | -11.55(-0.87%) |
Oct 18, 2016 | 1292 | 1340 | 1262 | 1331 | 8,794 | +90.87(+7.33%) |
Oct 17, 2016 | 1195 | 1247 | 1193 | 1240 | 9,387 | +41.67(+3.48%) |
Oct 14, 2016 | 1213 | 1240 | 1185 | 1198 | 8,713 | +22.23(+1.89%) |
Oct 13, 2016 | 1116 | 1185 | 1094 | 1176 | 10,536 | +36.68(+3.22%) |
Oct 12, 2016 | 1149 | 1169 | 1119 | 1139 | 8,000 | -15.60(-1.35%) |
Oct 11, 2016 | 1170 | 1170 | 1129 | 1155 | 8,089 | -22.81(-1.94%) |
Oct 10, 2016 | 1170 | 1187 | 1156 | 1178 | 6,461 | +35.81(+3.14%) |
Oct 07, 2016 | 1150 | 1161 | 1086 | 1142 | 8,801 | +30.03(+2.70%) |
Oct 06, 2016 | 1079 | 1120 | 1063 | 1112 | 6,835 | +20.50(+1.88%) |
Oct 05, 2016 | 1063 | 1102 | 1052 | 1091 | 11,574 | +76.81(+7.57%) |
Oct 04, 2016 | 1059 | 1070 | 994.50 | 1014 | 14,038 | -56.31(-5.26%) |
Oct 03, 2016 | 1002 | 1078 | 988.73 | 1071 | 13,114 | +85.48(+8.68%) |
Sep 30, 2016 | 1004 | 1013 | 969.09 | 985.26 | 6,106 | +8.37(+0.86%) |
Sep 29, 2016 | 1059 | 1074 | 958.41 | 976.89 | 10,535 | -82.30(-7.77%) |
Sep 28, 2016 | 1020 | 1072 | 981.19 | 1059 | 10,628 | +52.27(+5.19%) |
Sep 27, 2016 | 981.22 | 1009 | 938.48 | 1007 | 5,240 | +42.45(+4.40%) |
Sep 26, 2016 | 985.84 | 994.21 | 957.54 | 964.47 | 4,545 | -39.27(-3.91%) |
Sep 23, 2016 | 1037 | 1053 | 994.79 | 1004 | 7,152 | -38.12(-3.66%) |
Sep 22, 2016 | 1068 | 1102 | 1022 | 1042 | 12,114 | +20.21(+1.98%) |
Sep 21, 2016 | 980.35 | 1031 | 940.21 | 1022 | 11,433 | +80.57(+8.56%) |
Sep 20, 2016 | 955.52 | 962.16 | 937.72 | 941.08 | 6,158 | +27.43(+3.00%) |
Sep 19, 2016 | 942.81 | 967.33 | 902.39 | 913.65 | 7,089 | +8.09(+0.89%) |
Sep 16, 2016 | 886.79 | 918.27 | 864.27 | 905.56 | 8,579 | -20.50(-2.21%) |
Sep 15, 2016 | 880.44 | 935.88 | 844.63 | 926.07 | 16,041 | +71.04(+8.31%) |
Sep 14, 2016 | 852.43 | 890.26 | 840.88 | 855.03 | 9,449 | -8.66(-1.00%) |
Sep 13, 2016 | 944.55 | 962.45 | 837.70 | 863.69 | 15,829 | -143.23(-14.22%) |
Sep 12, 2016 | 923.18 | 1019 | 917.69 | 1007 | 8,280 | +54.00(+5.67%) |
Sep 09, 2016 | 1056 | 1057 | 952.92 | 952.92 | 17,890 | -200.69(-17.40%) |
Sep 08, 2016 | 1161 | 1182 | 1117 | 1154 | 7,735 | +16.17(+1.42%) |
Sep 07, 2016 | 1144 | 1147 | 1100 | 1137 | 8,620 | -6.93(-0.61%) |
Sep 06, 2016 | 1072 | 1148 | 1067 | 1144 | 9,833 | +58.62(+5.40%) |
Sep 02, 2016 | 1057 | 1086 | 1086 | 1086 | 7,109 | +67.57(+6.64%) |
Sep 01, 2016 | 986.42 | 1027 | 970.82 | 1018 | 5,382 | +13.28(+1.32%) |
Aug 31, 2016 | 1052 | 1056 | 961.90 | 1005 | 7,613 | -18.48(-1.81%) |
Aug 30, 2016 | 1021 | 1038 | 998.26 | 1023 | 5,335 | -24.83(-2.37%) |
Aug 29, 2016 | 960.72 | 1051 | 958.70 | 1048 | 6,452 | +84.61(+8.78%) |
Aug 26, 2016 | 1023 | 1083 | 933.86 | 963.60 | 7,104 | -29.74(-2.99%) |
Aug 25, 2016 | 1023 | 1023 | 989.88 | 993.35 | 2,944 | -19.99(-1.97%) |
Aug 24, 2016 | 979.70 | 1034 | 972.99 | 1013 | 26,540 | +8.01(+0.80%) |
Aug 23, 2016 | 1058 | 1070 | 1003 | 1005 | 10,587 | -17.33(-1.69%) |
Aug 22, 2016 | 1079 | 1079 | 1018 | 1023 | 9,842 | -78.40(-7.12%) |
Aug 19, 2016 | 1068 | 1107 | 1044 | 1101 | 9,268 | +14.59(+1.34%) |
Aug 18, 2016 | 1119 | 1126 | 1061 | 1086 | 8,988 | -20.94(-1.89%) |
Aug 17, 2016 | 1072 | 1115 | 1029 | 1107 | 20,715 | -4.62(-0.42%) |
Aug 16, 2016 | 1135 | 1144 | 1101 | 1112 | 7,371 | -25.41(-2.23%) |
Aug 15, 2016 | 1119 | 1159 | 1119 | 1137 | 7,187 | +36.82(+3.35%) |
Aug 12, 2016 | 1113 | 1161 | 1085 | 1101 | 10,876 | -43.03(-3.76%) |
Aug 11, 2016 | 1080 | 1147 | 1075 | 1144 | 10,942 | +72.77(+6.80%) |
Aug 10, 2016 | 1127 | 1132 | 1050 | 1071 | 10,080 | -29.96(-2.72%) |
Aug 09, 2016 | 1093 | 1130 | 1090 | 1101 | 11,243 | +31.04(+2.90%) |
Aug 08, 2016 | 1058 | 1102 | 1058 | 1070 | 8,599 | -3.75(-0.35%) |
Aug 05, 2016 | 1079 | 1083 | 1022 | 1074 | 7,588 | +33.71(+3.24%) |
Aug 04, 2016 | 989.02 | 1064 | 983.96 | 1040 | 23,993 | +65.33(+6.70%) |
Aug 03, 2016 | 895.17 | 974.58 | 868.53 | 974.50 | 9,065 | +68.37(+7.54%) |
Aug 02, 2016 | 965.70 | 969.52 | 880.80 | 906.14 | 9,648 | -27.87(-2.98%) |
Aug 01, 2016 | 982.74 | 982.74 | 932.42 | 934.01 | 9,433 | -64.83(-6.49%) |
Jul 29, 2016 | 948.08 | 1002 | 938.91 | 998.83 | 11,047 | +84.90(+9.29%) |
Jul 28, 2016 | 923.25 | 930.40 | 894.73 | 913.94 | 10,836 | -27.58(-2.93%) |
Jul 27, 2016 | 950.83 | 963.10 | 919.79 | 941.51 | 5,582 | -0.43(-0.05%) |
Jul 26, 2016 | 930.83 | 960.28 | 930.18 | 941.95 | 8,854 | +13.14(+1.41%) |
Jul 25, 2016 | 949.31 | 956.67 | 903.11 | 928.81 | 6,203 | -39.63(-4.09%) |
Jul 22, 2016 | 935.09 | 975.95 | 919.71 | 968.44 | 10,632 | +39.42(+4.24%) |
Jul 21, 2016 | 944.91 | 964.40 | 906.21 | 929.02 | 12,826 | -29.45(-3.07%) |
Jul 20, 2016 | 945.70 | 981.07 | 927.65 | 958.48 | 16,452 | +5.55(+0.58%) |
Jul 19, 2016 | 929.67 | 952.93 | 909.61 | 952.93 | 16,469 | +4.77(+0.50%) |
Jul 18, 2016 | 894.66 | 952.20 | 886.36 | 948.15 | 10,472 | +51.25(+5.71%) |
Jul 15, 2016 | 880.73 | 904.83 | 870.30 | 896.90 | 5,577 | +0.65(+0.07%) |
Jul 14, 2016 | 903.83 | 925.56 | 884.99 | 896.25 | 10,804 | +54.72(+6.50%) |
Jul 13, 2016 | 812.22 | 846.58 | 791.72 | 841.53 | 4,981 | +29.31(+3.61%) |
Jul 12, 2016 | 846.51 | 856.76 | 812.22 | 812.22 | 11,724 | +20.94(+2.65%) |
Jul 11, 2016 | 780.60 | 800.81 | 780.60 | 791.28 | 7,548 | +24.54(+3.20%) |
Jul 08, 2016 | 745.44 | 774.97 | 674.99 | 766.74 | 13,149 | +91.75(+13.59%) |
Jul 07, 2016 | 703.36 | 722.63 | 674.99 | 674.99 | 8,546 | -22.60(-3.24%) |
Jul 06, 2016 | 683.50 | 697.58 | 647.70 | 697.58 | 11,318 | -14.58(-2.05%) |
Jul 05, 2016 | 729.27 | 741.69 | 698.55 | 712.16 | 7,760 | -74.72(-9.50%) |
Jul 01, 2016 | 769.92 | 786.88 | 786.88 | 786.88 | 29,421 | +28.23(+3.72%) |
Jun 30, 2016 | 734.11 | 783.34 | 718.95 | 758.65 | 15,294 | +35.08(+4.85%) |
Jun 29, 2016 | 694.33 | 733.06 | 690.65 | 723.57 | 19,357 | +78.47(+12.16%) |
Jun 28, 2016 | 618.39 | 649.72 | 618.17 | 645.10 | 21,279 | +73.63(+12.89%) |
Jun 27, 2016 | 605.10 | 605.10 | 556.38 | 571.46 | 11,486 | -30.90(-5.13%) |
Jun 24, 2016 | 589.94 | 635.73 | 586.26 | 602.36 | 26,506 | -87.78(-12.72%) |
Jun 23, 2016 | 649.72 | 693.03 | 634.12 | 690.14 | 20,519 | +73.78(+11.97%) |
Jun 22, 2016 | 635.64 | 653.33 | 612.61 | 616.37 | 10,376 | -9.02(-1.44%) |
Jun 21, 2016 | 628.71 | 636.72 | 589.58 | 625.39 | 9,481 | +8.59(+1.39%) |
Jun 20, 2016 | 613.62 | 635.50 | 609.58 | 616.80 | 19,553 | +43.67(+7.62%) |
Jun 17, 2016 | 572.11 | 583.88 | 564.17 | 573.12 | 10,932 | +25.99(+4.75%) |
Jun 16, 2016 | 507.72 | 547.13 | 486.71 | 547.13 | 13,076 | +18.34(+3.47%) |
Jun 15, 2016 | 526.92 | 545.91 | 501.44 | 528.80 | 15,479 | +16.60(+3.24%) |
Jun 14, 2016 | 545.76 | 565.47 | 491.95 | 512.20 | 17,222 | -34.94(-6.39%) |
Jun 13, 2016 | 531.54 | 563.09 | 527.57 | 547.13 | 7,039 | -14.44(-2.57%) |
Jun 10, 2016 | 600.20 | 604.24 | 561.57 | 561.57 | 12,078 | -86.12(-13.30%) |
Jun 09, 2016 | 667.04 | 667.98 | 634.49 | 647.70 | 9,518 | -35.73(-5.23%) |
Jun 08, 2016 | 651.74 | 686.46 | 643.00 | 683.43 | 22,574 | +88.36(+14.85%) |
Jun 07, 2016 | 565.54 | 599.36 | 565.54 | 595.07 | 10,536 | +18.91(+3.28%) |
Jun 06, 2016 | 571.90 | 589.58 | 555.87 | 576.16 | 18,532 | +6.06(+1.06%) |
Jun 03, 2016 | 555.73 | 571.61 | 543.81 | 570.09 | 14,337 | +47.18(+9.02%) |
Jun 02, 2016 | 482.60 | 523.53 | 476.39 | 522.91 | 19,315 | +31.01(+6.30%) |
Jun 01, 2016 | 465.92 | 494.44 | 453.86 | 491.91 | 9,701 | +23.61(+5.04%) |
May 31, 2016 | 487.94 | 504.95 | 462.10 | 468.30 | 10,512 | -20.29(-4.15%) |
May 27, 2016 | 503.03 | 488.59 | 488.59 | 488.59 | 43,495 | -30.54(-5.88%) |
May 26, 2016 | 529.66 | 540.57 | 517.61 | 519.12 | 5,680 | +11.84(+2.33%) |
May 25, 2016 | 533.06 | 546.12 | 501.65 | 507.29 | 15,796 | -7.65(-1.49%) |
May 24, 2016 | 534.07 | 542.73 | 502.45 | 514.94 | 11,359 | +9.75(+1.93%) |
May 23, 2016 | 503.89 | 524.82 | 497.97 | 505.19 | 22,617 | -49.31(-8.89%) |
May 20, 2016 | 561.79 | 570.31 | 545.04 | 554.50 | 7,308 | +21.37(+4.01%) |
May 19, 2016 | 523.17 | 539.04 | 505.34 | 533.13 | 13,128 | -16.10(-2.93%) |
May 18, 2016 | 560.71 | 600.63 | 546.68 | 549.23 | 14,502 | -50.60(-8.44%) |
May 17, 2016 | 616.73 | 620.77 | 584.75 | 599.83 | 9,787 | -31.62(-5.01%) |
May 16, 2016 | 624.45 | 649.79 | 624.45 | 631.45 | 6,518 | +12.06(+1.95%) |
May 13, 2016 | 683.22 | 689.35 | 606.48 | 619.40 | 11,570 | -89.01(-12.56%) |
May 12, 2016 | 699.02 | 729.13 | 657.88 | 708.41 | 10,429 | +0.00(+0.00%) |
May 11, 2016 | 739.74 | 745.66 | 695.13 | 708.41 | 9,254 | +7.29(+1.04%) |
May 10, 2016 | 649.72 | 703.28 | 642.50 | 701.12 | 16,222 | +94.79(+15.63%) |
May 09, 2016 | 608.14 | 613.62 | 500.00 | 606.33 | 17,096 | -33.21(-5.19%) |
May 06, 2016 | 606.33 | 643.00 | 599.37 | 639.54 | 5,177 | +22.45(+3.64%) |
May 05, 2016 | 678.60 | 682.20 | 602.14 | 617.09 | 9,805 | -34.07(-5.23%) |
May 04, 2016 | 628.49 | 663.36 | 622.79 | 651.16 | 9,706 | +26.42(+4.23%) |
May 03, 2016 | 661.34 | 662.93 | 621.20 | 624.74 | 11,729 | -91.11(-12.73%) |
May 02, 2016 | 722.63 | 729.27 | 699.10 | 715.85 | 7,311 | -41.94(-5.53%) |
Apr 29, 2016 | 780.75 | 790.49 | 736.71 | 757.79 | 5,967 | +19.35(+2.62%) |
Apr 28, 2016 | 736.64 | 776.05 | 728.62 | 738.44 | 13,139 | +1.61(+0.22%) |
Apr 27, 2016 | 707.76 | 741.33 | 693.63 | 736.83 | 13,798 | +51.02(+7.44%) |
Apr 26, 2016 | 647.62 | 685.81 | 640.95 | 685.81 | 5,596 | +56.81(+9.03%) |
Apr 25, 2016 | 661.27 | 662.71 | 620.91 | 629.00 | 6,606 | -26.35(-4.02%) |
Apr 22, 2016 | 643.73 | 670.94 | 636.00 | 655.35 | 6,844 | -3.46(-0.53%) |
Apr 21, 2016 | 693.25 | 702.06 | 649.93 | 658.81 | 7,780 | -34.00(-4.91%) |
Apr 20, 2016 | 682.85 | 711.08 | 671.38 | 692.82 | 13,840 | -16.89(-2.38%) |
Apr 19, 2016 | 672.02 | 710.79 | 668.71 | 709.71 | 14,306 | +72.41(+11.36%) |
Apr 18, 2016 | 639.68 | 682.85 | 630.66 | 637.30 | 13,212 | -63.67(-9.08%) |
Apr 15, 2016 | 685.24 | 702.71 | 672.96 | 700.97 | 10,163 | +7.36(+1.06%) |
Apr 14, 2016 | 712.16 | 712.24 | 665.89 | 693.61 | 11,087 | -29.02(-4.02%) |
Apr 13, 2016 | 703.86 | 728.13 | 694.84 | 722.63 | 16,453 | +56.31(+8.45%) |
Apr 12, 2016 | 615.72 | 675.13 | 602.72 | 666.32 | 20,349 | +62.52(+10.35%) |
Apr 11, 2016 | 606.26 | 626.18 | 596.44 | 603.80 | 14,760 | +40.79(+7.24%) |
Apr 08, 2016 | 531.04 | 565.54 | 531.04 | 563.02 | 19,604 | +88.29(+18.60%) |
Apr 07, 2016 | 480.21 | 488.99 | 462.02 | 474.73 | 7,641 | -13.43(-2.75%) |
Apr 06, 2016 | 481.15 | 498.12 | 465.70 | 488.15 | 10,792 | -11.84(-2.37%) |
Apr 05, 2016 | 496.02 | 520.48 | 478.63 | 499.99 | 9,766 | -11.84(-2.31%) |
Apr 04, 2016 | 561.36 | 569.30 | 509.31 | 511.83 | 10,530 | -85.76(-14.35%) |
Apr 01, 2016 | 544.97 | 603.66 | 530.82 | 597.60 | 12,181 | +37.97(+6.79%) |
Mar 31, 2016 | 599.18 | 609.15 | 548.51 | 559.62 | 9,718 | -38.12(-6.38%) |
Mar 30, 2016 | 613.62 | 640.55 | 583.38 | 597.74 | 18,626 | +7.00(+1.19%) |
Mar 29, 2016 | 559.19 | 609.87 | 543.31 | 590.74 | 13,522 | +5.56(+0.95%) |
Mar 28, 2016 | 572.84 | 592.98 | 554.21 | 585.18 | 13,471 | +61.58(+11.76%) |