Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 420.50 | 420.50 | 398.00 | 399.50 | 1,036 | -19.00(-4.54%) |
Feb 26, 2016 | 401.00 | 419.00 | 397.70 | 418.50 | 1,110 | +19.50(+4.89%) |
Feb 25, 2016 | 405.50 | 414.50 | 388.00 | 399.00 | 2,018 | -5.50(-1.36%) |
Feb 24, 2016 | 402.00 | 420.00 | 383.50 | 404.50 | 1,925 | -3.50(-0.86%) |
Feb 23, 2016 | 449.00 | 463.00 | 406.50 | 408.00 | 1,309 | -38.50(-8.62%) |
Feb 22, 2016 | 430.00 | 452.50 | 419.00 | 446.50 | 3,813 | +21.50(+5.06%) |
Feb 19, 2016 | 399.50 | 429.25 | 397.50 | 425.00 | 3,760 | +24.00(+5.99%) |
Feb 18, 2016 | 410.00 | 410.00 | 387.05 | 401.00 | 3,674 | -13.00(-3.14%) |
Feb 17, 2016 | 450.00 | 450.00 | 382.50 | 414.00 | 5,280 | -7.00(-1.66%) |
Feb 16, 2016 | 417.00 | 438.55 | 413.00 | 421.00 | 2,072 | +10.00(+2.43%) |
Feb 12, 2016 | 403.00 | 411.00 | 411.00 | 411.00 | 2,272 | +13.00(+3.27%) |
Feb 11, 2016 | 393.00 | 407.00 | 380.50 | 398.00 | 2,311 | +0.50(+0.13%) |
Feb 10, 2016 | 402.50 | 428.50 | 385.50 | 397.50 | 2,578 | +19.50(+5.16%) |
Feb 09, 2016 | 403.50 | 416.50 | 372.50 | 378.00 | 3,276 | -36.00(-8.70%) |
Feb 08, 2016 | 428.00 | 428.25 | 400.50 | 414.00 | 3,760 | -15.50(-3.61%) |
Feb 05, 2016 | 471.50 | 471.50 | 423.50 | 429.50 | 2,966 | -45.50(-9.58%) |
Feb 04, 2016 | 443.00 | 480.50 | 443.00 | 475.00 | 1,797 | +32.00(+7.22%) |
Feb 03, 2016 | 437.00 | 449.00 | 428.75 | 443.00 | 1,714 | +7.50(+1.72%) |
Feb 02, 2016 | 450.50 | 460.50 | 423.00 | 435.50 | 1,992 | -20.50(-4.50%) |
Feb 01, 2016 | 441.50 | 461.50 | 428.00 | 456.00 | 1,971 | +12.50(+2.82%) |
Jan 29, 2016 | 454.00 | 464.00 | 433.50 | 443.50 | 2,568 | -11.00(-2.42%) |
Jan 28, 2016 | 485.00 | 485.00 | 422.00 | 454.50 | 2,774 | -30.00(-6.19%) |
Jan 27, 2016 | 478.50 | 486.00 | 471.00 | 484.50 | 4,714 | +6.00(+1.25%) |
Jan 26, 2016 | 477.50 | 484.00 | 463.00 | 478.50 | 3,351 | +5.00(+1.06%) |
Jan 25, 2016 | 463.00 | 481.50 | 460.00 | 473.50 | 3,025 | +8.00(+1.72%) |
Jan 22, 2016 | 450.50 | 466.00 | 446.00 | 465.50 | 2,309 | +20.00(+4.49%) |
Jan 21, 2016 | 453.00 | 465.42 | 435.00 | 445.50 | 2,359 | -5.50(-1.22%) |
Jan 20, 2016 | 407.00 | 470.25 | 407.00 | 451.00 | 2,380 | +33.00(+7.89%) |
Jan 19, 2016 | 443.50 | 484.00 | 402.00 | 418.00 | 2,751 | -21.00(-4.78%) |
Jan 15, 2016 | 428.50 | 439.00 | 439.00 | 439.00 | 2,048 | -3.00(-0.68%) |
Jan 14, 2016 | 418.50 | 455.50 | 394.50 | 442.00 | 1,650 | +25.50(+6.12%) |
Jan 13, 2016 | 447.50 | 452.50 | 404.00 | 416.50 | 2,242 | -27.50(-6.19%) |
Jan 12, 2016 | 457.50 | 468.50 | 416.75 | 444.00 | 3,091 | -11.50(-2.52%) |
Jan 11, 2016 | 488.50 | 494.50 | 443.00 | 455.50 | 2,079 | -38.50(-7.79%) |
Jan 08, 2016 | 505.00 | 522.02 | 492.25 | 494.00 | 2,212 | -10.00(-1.98%) |
Jan 07, 2016 | 507.00 | 527.00 | 487.50 | 504.00 | 2,964 | -19.00(-3.63%) |
Jan 06, 2016 | 522.50 | 541.00 | 513.00 | 523.00 | 2,121 | -14.50(-2.70%) |
Jan 05, 2016 | 547.50 | 559.95 | 528.50 | 537.50 | 2,333 | -10.50(-1.92%) |
Jan 04, 2016 | 535.50 | 551.50 | 514.00 | 548.00 | 2,169 | +1.00(+0.18%) |
Dec 31, 2015 | 543.00 | 547.00 | 547.00 | 547.00 | 2,936 | -1.00(-0.18%) |
Dec 30, 2015 | 540.50 | 556.50 | 528.76 | 548.00 | 2,333 | +11.00(+2.05%) |
Dec 29, 2015 | 528.50 | 539.50 | 517.00 | 537.00 | 1,468 | +9.50(+1.80%) |
Dec 28, 2015 | 522.50 | 535.00 | 517.50 | 527.50 | 1,575 | +2.50(+0.48%) |
Dec 24, 2015 | 537.00 | 525.00 | 525.00 | 525.00 | 984 | -13.50(-2.51%) |
Dec 23, 2015 | 537.50 | 545.50 | 523.50 | 538.50 | 4,448 | +5.00(+0.94%) |
Dec 22, 2015 | 537.50 | 544.50 | 525.50 | 533.50 | 2,223 | -1.50(-0.28%) |
Dec 21, 2015 | 533.00 | 547.00 | 520.50 | 535.00 | 3,378 | -2.50(-0.47%) |
Dec 18, 2015 | 521.00 | 543.00 | 511.00 | 537.50 | 8,977 | +16.00(+3.07%) |
Dec 17, 2015 | 531.00 | 545.50 | 509.50 | 521.50 | 2,136 | -9.50(-1.79%) |
Dec 16, 2015 | 490.00 | 535.00 | 484.75 | 531.00 | 3,374 | +46.00(+9.48%) |
Dec 15, 2015 | 475.00 | 495.75 | 474.50 | 485.00 | 4,054 | +17.50(+3.74%) |
Dec 14, 2015 | 493.50 | 494.50 | 467.50 | 467.50 | 3,353 | -11.00(-2.30%) |
Dec 11, 2015 | 487.50 | 502.00 | 478.50 | 478.50 | 5,894 | -9.00(-1.85%) |
Dec 10, 2015 | 473.00 | 497.00 | 457.50 | 487.50 | 4,814 | +28.50(+6.21%) |
Dec 09, 2015 | 457.50 | 470.50 | 457.50 | 459.00 | 2,868 | -3.50(-0.76%) |
Dec 08, 2015 | 445.50 | 476.00 | 444.50 | 462.50 | 5,077 | +12.50(+2.78%) |
Dec 07, 2015 | 465.00 | 466.64 | 443.50 | 450.00 | 8,086 | -12.50(-2.70%) |
Dec 04, 2015 | 467.50 | 481.50 | 453.00 | 462.50 | 36,897 | -40.50(-8.05%) |
Dec 03, 2015 | 549.00 | 559.00 | 500.06 | 503.00 | 4,476 | -46.50(-8.46%) |
Dec 02, 2015 | 550.00 | 570.50 | 535.50 | 549.50 | 5,223 | -39.00(-6.63%) |