Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2015 | 582.00 | 585.00 | 551.00 | 571.00 | 1,706 | -23.00(-3.87%) |
Aug 31, 2015 | 604.00 | 609.00 | 593.00 | 594.00 | 616 | -11.00(-1.82%) |
Aug 28, 2015 | 600.00 | 606.50 | 592.04 | 605.00 | 1,047 | +2.00(+0.33%) |
Aug 27, 2015 | 606.50 | 610.50 | 595.00 | 603.00 | 1,859 | +0.00(+0.00%) |
Aug 26, 2015 | 578.50 | 606.50 | 550.00 | 603.00 | 6,071 | +38.00(+6.73%) |
Aug 25, 2015 | 626.00 | 626.00 | 565.00 | 565.00 | 2,269 | -33.00(-5.52%) |
Aug 24, 2015 | 604.50 | 615.50 | 554.00 | 598.00 | 3,045 | -25.00(-4.01%) |
Aug 21, 2015 | 605.00 | 648.50 | 605.00 | 623.00 | 1,531 | -2.00(-0.32%) |
Aug 20, 2015 | 612.50 | 634.00 | 585.50 | 625.00 | 2,115 | +2.00(+0.32%) |
Aug 19, 2015 | 652.00 | 652.00 | 606.00 | 623.00 | 2,069 | -39.50(-5.96%) |
Aug 18, 2015 | 669.50 | 682.55 | 659.00 | 662.50 | 1,049 | -13.00(-1.92%) |
Aug 17, 2015 | 655.00 | 677.50 | 632.00 | 675.50 | 1,808 | +26.00(+4.00%) |
Aug 14, 2015 | 642.00 | 650.00 | 614.25 | 649.50 | 1,460 | +4.50(+0.70%) |
Aug 13, 2015 | 645.00 | 668.75 | 634.00 | 645.00 | 1,621 | +2.00(+0.31%) |
Aug 12, 2015 | 624.50 | 648.00 | 612.50 | 643.00 | 1,083 | +13.00(+2.06%) |
Aug 11, 2015 | 637.50 | 654.95 | 606.50 | 630.00 | 2,097 | -8.00(-1.25%) |
Aug 10, 2015 | 658.00 | 707.00 | 623.00 | 638.00 | 3,029 | -15.00(-2.30%) |
Aug 07, 2015 | 700.50 | 700.50 | 642.50 | 653.00 | 1,907 | -49.00(-6.98%) |
Aug 06, 2015 | 749.00 | 749.00 | 695.00 | 702.00 | 1,649 | -45.00(-6.02%) |
Aug 05, 2015 | 750.00 | 767.50 | 717.92 | 747.00 | 3,307 | +29.00(+4.04%) |
Aug 04, 2015 | 718.00 | 731.85 | 697.00 | 718.00 | 998 | +3.00(+0.42%) |