Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 671.40 | 677.60 | 659.07 | 677.60 | 409 | -0.40(-0.06%) |
Jul 28, 2016 | 785.40 | 785.40 | 658.90 | 678.00 | 1,864 | -121.20(-15.17%) |
Jul 27, 2016 | 775.40 | 799.20 | 769.00 | 799.20 | 44 | +12.80(+1.63%) |
Jul 26, 2016 | 798.00 | 802.00 | 762.60 | 786.40 | 185 | +10.64(+1.37%) |
Jul 25, 2016 | 753.44 | 775.76 | 753.44 | 775.76 | 106 | +25.69(+3.43%) |
Jul 22, 2016 | 760.00 | 760.00 | 735.73 | 750.07 | 1,844 | -65.27(-8.00%) |
Jul 21, 2016 | 816.00 | 826.67 | 801.13 | 815.33 | 578 | -6.00(-0.73%) |
Jul 20, 2016 | 800.00 | 826.67 | 800.00 | 821.33 | 403 | +43.60(+5.61%) |
Jul 19, 2016 | 764.72 | 778.07 | 762.51 | 777.73 | 134 | +12.73(+1.66%) |
Jul 18, 2016 | 764.93 | 765.00 | 764.93 | 765.00 | 50 | +1.67(+0.22%) |
Jul 15, 2016 | 796.67 | 803.86 | 752.73 | 763.33 | 591 | -10.00(-1.29%) |
Jul 14, 2016 | 766.80 | 786.67 | 761.80 | 773.33 | 1,265 | -2.46(-0.32%) |
Jul 13, 2016 | 770.67 | 789.57 | 761.73 | 775.79 | 456 | +2.39(+0.31%) |
Jul 12, 2016 | 773.33 | 794.67 | 767.31 | 773.40 | 3,658 | -8.20(-1.05%) |
Jul 11, 2016 | 741.00 | 786.67 | 739.07 | 781.60 | 3,597 | +47.01(+6.40%) |
Jul 08, 2016 | 736.40 | 743.33 | 730.13 | 734.59 | 773 | -16.71(-2.22%) |
Jul 07, 2016 | 722.60 | 776.60 | 716.67 | 751.30 | 3,241 | +17.70(+2.41%) |
Jul 06, 2016 | 756.13 | 766.67 | 730.80 | 733.60 | 435 | -18.07(-2.40%) |
Jul 05, 2016 | 717.93 | 751.67 | 717.93 | 751.67 | 1,321 | +98.33(+15.05%) |
Jul 01, 2016 | 687.20 | 653.33 | 653.33 | 653.33 | 3,554 | -27.80(-4.08%) |
Jun 30, 2016 | 695.00 | 711.00 | 680.53 | 681.13 | 723 | -30.93(-4.34%) |
Jun 29, 2016 | 698.67 | 717.47 | 697.13 | 712.07 | 544 | +12.07(+1.72%) |
Jun 28, 2016 | 734.00 | 734.00 | 700.00 | 700.00 | 2,287 | -82.00(-10.49%) |
Jun 27, 2016 | 793.39 | 793.39 | 781.27 | 782.00 | 253 | -14.67(-1.84%) |
Jun 24, 2016 | 797.67 | 806.67 | 796.67 | 796.67 | 462 | +13.33(+1.70%) |
Jun 23, 2016 | 802.00 | 813.40 | 780.00 | 783.33 | 724 | -10.13(-1.28%) |
Jun 22, 2016 | 750.30 | 800.00 | 748.53 | 793.47 | 884 | +42.50(+5.66%) |
Jun 21, 2016 | 749.07 | 763.33 | 745.27 | 750.97 | 505 | -9.42(-1.24%) |
Jun 20, 2016 | 793.33 | 793.33 | 756.42 | 760.39 | 580 | -52.01(-6.40%) |
Jun 17, 2016 | 827.07 | 827.07 | 812.40 | 812.40 | 235 | -23.07(-2.76%) |
Jun 16, 2016 | 835.20 | 840.72 | 808.27 | 835.47 | 459 | +14.27(+1.74%) |
Jun 15, 2016 | 818.93 | 824.13 | 813.33 | 821.20 | 228 | -12.13(-1.46%) |
Jun 14, 2016 | 842.00 | 842.00 | 833.33 | 833.33 | 221 | +7.33(+0.89%) |
Jun 13, 2016 | 816.40 | 826.00 | 808.87 | 826.00 | 183 | -5.07(-0.61%) |
Jun 10, 2016 | 821.60 | 846.53 | 821.60 | 831.07 | 467 | +14.73(+1.80%) |
Jun 09, 2016 | 907.73 | 910.80 | 793.73 | 816.33 | 2,029 | -85.80(-9.51%) |
Jun 08, 2016 | 903.87 | 903.87 | 893.03 | 902.13 | 191 | +2.13(+0.24%) |
Jun 07, 2016 | 929.07 | 934.87 | 900.00 | 900.00 | 352 | -6.87(-0.76%) |
Jun 06, 2016 | 946.00 | 960.00 | 906.87 | 906.87 | 751 | -53.93(-5.61%) |
Jun 03, 2016 | 948.00 | 966.67 | 933.33 | 960.80 | 510 | -5.99(-0.62%) |
Jun 02, 2016 | 971.27 | 973.67 | 953.33 | 966.79 | 326 | -8.41(-0.86%) |
Jun 01, 2016 | 1003 | 1027 | 975.20 | 975.20 | 670 | -95.33(-8.90%) |
May 31, 2016 | 1107 | 1113 | 1053 | 1071 | 1,295 | -129.47(-10.79%) |
May 27, 2016 | 1193 | 1200 | 1200 | 1200 | 1,080 | -24.47(-2.00%) |
May 26, 2016 | 1201 | 1232 | 1199 | 1224 | 1,166 | +24.27(+2.02%) |
May 25, 2016 | 1239 | 1240 | 1186 | 1200 | 764 | -12.60(-1.04%) |
May 24, 2016 | 1203 | 1213 | 1197 | 1213 | 357 | +52.73(+4.55%) |
May 23, 2016 | 1110 | 1167 | 1103 | 1160 | 1,883 | -12.33(-1.05%) |
May 20, 2016 | 1147 | 1172 | 1147 | 1172 | 1,082 | -10.67(-0.90%) |
May 19, 2016 | 1267 | 1291 | 1166 | 1183 | 1,174 | -51.20(-4.15%) |
May 18, 2016 | 1223 | 1249 | 1221 | 1234 | 1,183 | +48.00(+4.05%) |
May 17, 2016 | 1185 | 1190 | 1185 | 1186 | 384 | -3.60(-0.30%) |
May 16, 2016 | 1187 | 1200 | 1185 | 1190 | 1,295 | +64.75(+5.75%) |
May 13, 2016 | 1121 | 1127 | 1121 | 1125 | 122 | +40.72(+3.76%) |
May 12, 2016 | 1087 | 1108 | 1076 | 1084 | 355 | -4.60(-0.42%) |
May 11, 2016 | 1120 | 1120 | 1078 | 1089 | 468 | +1.73(+0.16%) |
May 10, 2016 | 1098 | 1101 | 1080 | 1087 | 522 | -52.60(-4.61%) |
May 09, 2016 | 1128 | 1153 | 1128 | 1140 | 142 | -0.53(-0.05%) |
May 06, 2016 | 1152 | 1152 | 1127 | 1140 | 248 | +0.40(+0.04%) |
May 05, 2016 | 1112 | 1140 | 1101 | 1140 | 472 | +50.60(+4.64%) |
May 04, 2016 | 1080 | 1089 | 1080 | 1089 | 283 | -45.80(-4.03%) |
May 03, 2016 | 1137 | 1137 | 1113 | 1135 | 236 | -35.33(-3.02%) |