Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2016 | 279.00 | 280.00 | 280.00 | 280.00 | 1 | +1.00(+0.36%) |
Mar 29, 2016 | 298.40 | 299.40 | 279.00 | 279.00 | 41 | -1.00(-0.36%) |
Mar 28, 2016 | 280.00 | 280.00 | 280.00 | 280.00 | 11 | +0.00(+0.00%) |
Mar 24, 2016 | 292.00 | 280.00 | 280.00 | 280.00 | 310 | -2.00(-0.71%) |
Mar 23, 2016 | 286.40 | 289.80 | 264.00 | 282.00 | 364 | +2.60(+0.93%) |
Mar 22, 2016 | 270.60 | 279.40 | 269.80 | 279.40 | 41 | -4.20(-1.48%) |
Mar 21, 2016 | 246.00 | 283.60 | 241.25 | 283.60 | 167 | +38.60(+15.76%) |
Mar 18, 2016 | 228.00 | 245.00 | 228.00 | 245.00 | 138 | +9.40(+3.99%) |
Mar 17, 2016 | 230.00 | 249.80 | 230.00 | 235.60 | 203 | +4.60(+1.99%) |
Mar 16, 2016 | 225.00 | 240.00 | 220.00 | 231.00 | 265 | +15.80(+7.34%) |
Mar 15, 2016 | 209.00 | 220.00 | 203.00 | 215.20 | 230 | +5.20(+2.48%) |
Mar 14, 2016 | 188.60 | 220.40 | 188.60 | 210.00 | 1,023 | +10.00(+5.00%) |
Mar 11, 2016 | 170.00 | 209.98 | 169.80 | 200.00 | 1,221 | +29.00(+16.96%) |
Mar 10, 2016 | 177.00 | 177.40 | 170.40 | 171.00 | 121 | +6.00(+3.64%) |
Mar 09, 2016 | 165.60 | 172.00 | 152.51 | 165.00 | 221 | +0.00(+0.00%) |
Mar 08, 2016 | 169.00 | 169.00 | 165.00 | 165.00 | 26 | +4.40(+2.74%) |
Mar 07, 2016 | 176.00 | 181.00 | 160.60 | 160.60 | 51 | -10.20(-5.97%) |
Mar 04, 2016 | 190.00 | 190.00 | 170.80 | 170.80 | 1,070 | -19.00(-10.01%) |
Mar 03, 2016 | 192.00 | 192.00 | 189.80 | 189.80 | 69 | -0.20(-0.11%) |
Mar 02, 2016 | 190.00 | 190.00 | 190.00 | 190.00 | 7 | -3.20(-1.66%) |
Feb 29, 2016 | 199.40 | 193.20 | 193.20 | 193.20 | 8 | -1.20(-0.62%) |
Feb 26, 2016 | 194.40 | 200.00 | 194.40 | 194.40 | 38 | +0.80(+0.41%) |
Feb 25, 2016 | 200.00 | 200.60 | 193.60 | 193.60 | 103 | -7.24(-3.60%) |
Feb 24, 2016 | 202.00 | 202.80 | 200.84 | 200.84 | 44 | -5.17(-2.51%) |
Feb 22, 2016 | 207.02 | 206.01 | 206.01 | 206.01 | 5 | -0.79(-0.38%) |
Feb 19, 2016 | 217.20 | 220.00 | 206.00 | 206.80 | 386 | -2.20(-1.05%) |
Feb 18, 2016 | 216.76 | 238.00 | 209.00 | 209.00 | 760 | -20.80(-9.05%) |
Feb 16, 2016 | 218.20 | 229.80 | 229.80 | 229.80 | 30 | +12.60(+5.80%) |
Feb 12, 2016 | 220.00 | 217.20 | 217.20 | 217.20 | 1,055 | -22.80(-9.50%) |
Feb 11, 2016 | 220.20 | 240.00 | 220.20 | 240.00 | 10 | -5.60(-2.28%) |
Feb 10, 2016 | 220.00 | 245.60 | 220.00 | 245.60 | 512 | -3.30(-1.33%) |
Feb 04, 2016 | 254.00 | 248.90 | 248.90 | 248.90 | 25 | -5.30(-2.08%) |
Feb 03, 2016 | 270.00 | 270.15 | 251.20 | 254.20 | 190 | -12.40(-4.65%) |
Feb 02, 2016 | 282.80 | 282.80 | 266.60 | 266.60 | 152 | -6.80(-2.49%) |
Feb 01, 2016 | 290.00 | 290.00 | 270.00 | 273.40 | 206 | -3.35(-1.21%) |
Jan 29, 2016 | 290.00 | 291.00 | 276.75 | 276.75 | 154 | -15.25(-5.22%) |
Jan 28, 2016 | 300.00 | 304.00 | 290.00 | 292.00 | 189 | -19.80(-6.35%) |
Jan 27, 2016 | 310.00 | 311.80 | 308.20 | 311.80 | 58 | +1.80(+0.58%) |
Jan 26, 2016 | 313.40 | 322.00 | 310.00 | 310.00 | 136 | -8.00(-2.52%) |
Jan 25, 2016 | 318.00 | 329.90 | 318.00 | 318.00 | 168 | -2.00(-0.62%) |
Jan 22, 2016 | 320.00 | 320.00 | 311.00 | 320.00 | 68 | +7.00(+2.24%) |
Jan 21, 2016 | 373.00 | 373.00 | 302.00 | 313.00 | 298 | -8.98(-2.79%) |
Jan 20, 2016 | 331.00 | 331.00 | 301.40 | 321.98 | 382 | -13.02(-3.89%) |
Jan 19, 2016 | 331.00 | 340.50 | 320.00 | 335.00 | 175 | +17.00(+5.35%) |
Jan 15, 2016 | 331.00 | 318.00 | 318.00 | 318.00 | 320 | -19.80(-5.86%) |
Jan 14, 2016 | 334.62 | 338.80 | 314.60 | 337.80 | 357 | -2.80(-0.82%) |
Jan 13, 2016 | 331.00 | 349.20 | 318.60 | 340.60 | 523 | -0.80(-0.23%) |
Jan 12, 2016 | 351.20 | 351.20 | 337.60 | 341.40 | 138 | +3.40(+1.01%) |
Jan 11, 2016 | 330.00 | 378.20 | 329.60 | 338.00 | 1,725 | -3.80(-1.11%) |
Jan 08, 2016 | 328.00 | 371.20 | 311.40 | 341.80 | 1,051 | +2.00(+0.59%) |
Jan 07, 2016 | 350.00 | 372.00 | 334.00 | 339.80 | 1,483 | -11.60(-3.30%) |
Jan 06, 2016 | 330.10 | 385.60 | 314.00 | 351.40 | 995 | +33.40(+10.50%) |
Jan 05, 2016 | 274.50 | 320.00 | 274.50 | 318.00 | 1,506 | +45.00(+16.48%) |
Jan 04, 2016 | 288.00 | 292.00 | 270.00 | 273.00 | 2,140 | -17.00(-5.86%) |
Dec 31, 2015 | 282.80 | 290.00 | 290.00 | 290.00 | 170 | +0.00(+0.00%) |
Dec 30, 2015 | 284.00 | 310.40 | 280.00 | 290.00 | 2,996 | +8.80(+3.13%) |
Dec 29, 2015 | 270.00 | 294.00 | 270.00 | 281.20 | 87 | -29.80(-9.58%) |
Dec 28, 2015 | 300.20 | 311.00 | 284.48 | 311.00 | 140 | -13.20(-4.07%) |
Dec 24, 2015 | 317.00 | 324.20 | 324.20 | 324.20 | 90 | +4.20(+1.31%) |
Dec 23, 2015 | 338.00 | 346.60 | 317.00 | 320.00 | 257 | -18.20(-5.38%) |
Dec 22, 2015 | 336.00 | 338.60 | 320.03 | 338.20 | 303 | -1.60(-0.47%) |
Dec 21, 2015 | 334.00 | 340.00 | 334.00 | 339.80 | 171 | +5.40(+1.61%) |
Dec 18, 2015 | 334.00 | 348.00 | 332.00 | 334.40 | 204 | +9.20(+2.83%) |
Dec 16, 2015 | 318.00 | 325.20 | 325.20 | 325.20 | 3 | +10.20(+3.24%) |
Dec 15, 2015 | 327.40 | 344.20 | 310.20 | 315.00 | 715 | -21.00(-6.25%) |
Dec 14, 2015 | 347.00 | 349.00 | 314.22 | 336.00 | 100 | -23.20(-6.46%) |
Dec 11, 2015 | 373.40 | 374.00 | 359.20 | 359.20 | 22 | -11.20(-3.02%) |
Dec 10, 2015 | 380.00 | 380.00 | 364.00 | 370.40 | 417 | -9.60(-2.53%) |
Dec 09, 2015 | 381.40 | 384.40 | 379.20 | 380.00 | 739 | -2.00(-0.52%) |
Dec 08, 2015 | 384.60 | 384.60 | 378.20 | 382.00 | 40 | -0.29(-0.08%) |
Dec 07, 2015 | 387.80 | 387.80 | 377.80 | 382.29 | 196 | +3.49(+0.92%) |
Dec 04, 2015 | 380.00 | 380.00 | 377.60 | 378.80 | 108 | -5.10(-1.33%) |
Dec 03, 2015 | 383.90 | 383.90 | 383.90 | 383.90 | 28 | +1.27(+0.33%) |
Dec 02, 2015 | 382.06 | 382.63 | 379.67 | 382.63 | 45 | -1.17(-0.31%) |
Dec 01, 2015 | 384.00 | 384.00 | 378.40 | 383.80 | 88 | -4.18(-1.08%) |
Nov 30, 2015 | 387.80 | 387.98 | 382.00 | 387.98 | 165 | +1.18(+0.31%) |
Nov 27, 2015 | 386.80 | 388.90 | 378.60 | 386.80 | 197 | +3.50(+0.91%) |
Nov 25, 2015 | 389.80 | 383.30 | 383.30 | 383.30 | 145 | -1.90(-0.49%) |
Nov 24, 2015 | 390.00 | 390.00 | 385.20 | 385.20 | 17 | +0.20(+0.05%) |
Nov 23, 2015 | 383.11 | 393.93 | 379.40 | 385.00 | 85 | +1.00(+0.26%) |
Nov 20, 2015 | 380.00 | 392.34 | 380.00 | 384.00 | 76 | -4.00(-1.03%) |
Nov 19, 2015 | 389.40 | 390.00 | 380.00 | 388.00 | 310 | +3.80(+0.99%) |
Nov 18, 2015 | 387.00 | 389.58 | 380.00 | 384.20 | 114 | +2.40(+0.63%) |
Nov 17, 2015 | 378.16 | 383.14 | 376.40 | 381.80 | 1,113 | +1.80(+0.47%) |
Nov 16, 2015 | 375.73 | 382.80 | 375.20 | 380.00 | 370 | -3.20(-0.84%) |
Nov 13, 2015 | 390.10 | 392.00 | 376.20 | 383.20 | 330 | +2.60(+0.68%) |
Nov 12, 2015 | 378.00 | 385.60 | 375.60 | 380.60 | 179 | +0.00(+0.00%) |
Nov 11, 2015 | 377.80 | 380.60 | 376.40 | 380.60 | 30 | -1.90(-0.50%) |
Nov 10, 2015 | 375.08 | 390.93 | 375.05 | 382.50 | 80 | -3.50(-0.91%) |
Nov 09, 2015 | 388.60 | 388.60 | 378.20 | 386.00 | 154 | -5.84(-1.49%) |
Nov 06, 2015 | 372.40 | 391.84 | 372.40 | 391.84 | 18 | +7.84(+2.04%) |
Nov 05, 2015 | 370.41 | 385.80 | 370.41 | 384.00 | 241 | +2.00(+0.52%) |
Nov 04, 2015 | 371.00 | 382.38 | 371.00 | 382.00 | 104 | -0.20(-0.05%) |
Nov 03, 2015 | 383.60 | 386.00 | 379.00 | 382.20 | 192 | -3.60(-0.93%) |
Nov 02, 2015 | 388.00 | 388.00 | 370.00 | 385.80 | 62 | +3.80(+0.99%) |
Oct 30, 2015 | 368.80 | 382.00 | 368.60 | 382.00 | 197 | +12.54(+3.39%) |
Oct 29, 2015 | 369.35 | 390.00 | 368.90 | 369.46 | 77 | -6.34(-1.69%) |
Oct 28, 2015 | 370.60 | 384.80 | 367.00 | 375.80 | 83 | +13.80(+3.81%) |
Oct 27, 2015 | 377.20 | 400.00 | 362.00 | 362.00 | 1,049 | -36.80(-9.23%) |
Oct 26, 2015 | 383.40 | 398.80 | 365.40 | 398.80 | 51 | +14.80(+3.85%) |
Oct 23, 2015 | 384.00 | 400.00 | 370.00 | 384.00 | 1,126 | +4.20(+1.11%) |
Oct 22, 2015 | 375.80 | 399.60 | 359.20 | 379.80 | 604 | -2.20(-0.58%) |
Oct 21, 2015 | 365.00 | 408.60 | 346.20 | 382.00 | 2,059 | +11.40(+3.08%) |
Oct 20, 2015 | 296.40 | 382.00 | 296.40 | 370.60 | 494 | -0.40(-0.11%) |
Oct 16, 2015 | 380.00 | 371.00 | 371.00 | 371.00 | 2 | -1.00(-0.27%) |
Oct 15, 2015 | 380.00 | 400.00 | 372.00 | 372.00 | 142 | -7.80(-2.05%) |
Oct 14, 2015 | 380.00 | 382.00 | 376.20 | 379.80 | 290 | +13.80(+3.77%) |
Oct 13, 2015 | 447.60 | 460.00 | 366.00 | 366.00 | 384 | -59.00(-13.88%) |
Oct 12, 2015 | 401.92 | 425.00 | 401.92 | 425.00 | 41 | +18.94(+4.66%) |
Oct 09, 2015 | 393.68 | 406.06 | 393.68 | 406.06 | 150 | +13.37(+3.41%) |
Oct 08, 2015 | 401.28 | 403.00 | 390.00 | 392.69 | 243 | -9.11(-2.27%) |
Oct 07, 2015 | 408.00 | 408.60 | 385.80 | 401.80 | 247 | +14.00(+3.61%) |
Oct 06, 2015 | 366.00 | 434.00 | 363.60 | 387.80 | 278 | -0.60(-0.16%) |
Oct 05, 2015 | 390.00 | 400.00 | 369.00 | 388.40 | 153 | +3.40(+0.88%) |
Oct 02, 2015 | 480.00 | 480.00 | 385.00 | 385.00 | 369 | -59.80(-13.44%) |
Oct 01, 2015 | 440.07 | 461.00 | 440.00 | 444.80 | 206 | -35.10(-7.31%) |
Sep 30, 2015 | 466.00 | 489.00 | 440.00 | 479.90 | 434 | +18.10(+3.92%) |
Sep 29, 2015 | 467.10 | 481.40 | 440.20 | 461.80 | 435 | -33.20(-6.71%) |
Sep 28, 2015 | 522.00 | 522.00 | 440.20 | 495.00 | 482 | +4.80(+0.98%) |
Sep 25, 2015 | 495.00 | 525.20 | 490.00 | 490.20 | 191 | -33.80(-6.45%) |
Sep 24, 2015 | 572.60 | 572.60 | 483.00 | 524.00 | 136 | -48.60(-8.49%) |
Sep 23, 2015 | 480.20 | 600.00 | 480.20 | 572.60 | 768 | +87.60(+18.06%) |
Sep 22, 2015 | 624.20 | 624.20 | 474.00 | 485.00 | 1,548 | -145.00(-23.02%) |
Sep 21, 2015 | 699.00 | 699.00 | 624.00 | 630.00 | 2,619 | -90.20(-12.52%) |