Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 656.91 | 656.91 | 656.91 | 0 | -5.06(-0.76%) | |
Dec 30, 2015 | 648.99 | 662.60 | 648.50 | 661.97 | 17,221 | +13.97(+2.16%) |
Dec 29, 2015 | 649.00 | 649.00 | 640.00 | 648.00 | 14,922 | -3.01(-0.46%) |
Dec 24, 2015 | 651.01 | 651.01 | 651.01 | 0 | +7.06(+1.10%) | |
Dec 23, 2015 | 659.42 | 661.00 | 637.02 | 643.95 | 19,782 | -15.47(-2.35%) |
Dec 22, 2015 | 645.00 | 660.00 | 641.60 | 659.42 | 14,142 | +13.63(+2.11%) |
Dec 21, 2015 | 637.00 | 647.03 | 637.00 | 645.79 | 17,514 | +8.79(+1.38%) |
Dec 18, 2015 | 644.75 | 644.76 | 628.03 | 637.00 | 70,672 | -9.89(-1.53%) |
Dec 17, 2015 | 631.00 | 647.97 | 631.00 | 646.89 | 26,849 | +16.93(+2.69%) |
Dec 16, 2015 | 626.53 | 640.00 | 626.52 | 629.96 | 15,932 | +3.67(+0.59%) |
Dec 15, 2015 | 630.02 | 630.25 | 624.20 | 626.29 | 44,516 | -4.21(-0.67%) |
Dec 14, 2015 | 631.99 | 624.76 | 630.50 | 22,242 | +5.74(+0.92%) | |
Dec 11, 2015 | 617.04 | 625.95 | 613.53 | 624.76 | 21,210 | +8.50(+1.38%) |
Dec 10, 2015 | 614.99 | 626.00 | 614.96 | 616.26 | 22,675 | +4.37(+0.71%) |
Dec 09, 2015 | 620.00 | 636.96 | 605.92 | 611.89 | 63,121 | -8.96(-1.44%) |
Dec 08, 2015 | 623.44 | 626.46 | 618.09 | 620.85 | 28,555 | -2.59(-0.42%) |
Dec 07, 2015 | 638.00 | 640.30 | 621.04 | 623.44 | 31,844 | -15.97(-2.50%) |
Dec 04, 2015 | 630.99 | 645.00 | 626.95 | 639.41 | 35,608 | +13.41(+2.14%) |
Dec 03, 2015 | 657.99 | 659.00 | 617.00 | 626.00 | 32,893 | -32.98(-5.00%) |
Dec 02, 2015 | 653.43 | 662.99 | 653.43 | 658.98 | 18,942 | +5.96(+0.91%) |
Dec 01, 2015 | 647.33 | 658.00 | 647.33 | 653.02 | 32,323 | +11.85(+1.85%) |
Nov 30, 2015 | 673.99 | 680.05 | 641.17 | 641.17 | 81,546 | -28.83(-4.30%) |
Nov 27, 2015 | 673.01 | 675.00 | 667.34 | 670.00 | 6,679 | -4.40(-0.65%) |
Nov 26, 2015 | 677.00 | 679.95 | 674.40 | 674.40 | 3,250 | +1.40(+0.21%) |
Nov 25, 2015 | 679.00 | 684.00 | 673.00 | 673.00 | 17,559 | -5.35(-0.79%) |
Nov 24, 2015 | 687.74 | 688.00 | 674.65 | 678.35 | 24,973 | -9.65(-1.40%) |
Nov 23, 2015 | 679.99 | 688.00 | 12,092 | +0.86(+0.13%) | ||
Nov 20, 2015 | 679.00 | 687.14 | 669.00 | 687.14 | 24,175 | +7.46(+1.10%) |
Nov 19, 2015 | 670.00 | 679.68 | 669.50 | 679.68 | 13,935 | +9.68(+1.44%) |
Nov 18, 2015 | 653.49 | 670.00 | 650.00 | 670.00 | 21,219 | +15.99(+2.44%) |
Nov 17, 2015 | 651.94 | 656.00 | 648.15 | 654.01 | 21,572 | +4.01(+0.62%) |
Nov 16, 2015 | 648.00 | 656.29 | 646.00 | 650.00 | 17,849 | +2.50(+0.39%) |
Nov 13, 2015 | 644.39 | 648.00 | 638.00 | 647.50 | 18,587 | +2.00(+0.31%) |
Nov 12, 2015 | 654.57 | 663.12 | 645.00 | 645.50 | 0 | -11.49(-1.75%) |
Nov 11, 2015 | 643.16 | 659.00 | 643.16 | 656.99 | 13,570 | +15.02(+2.34%) |
Nov 10, 2015 | 649.73 | 653.00 | 640.01 | 641.97 | 29,954 | -7.76(-1.19%) |
Nov 09, 2015 | 646.85 | 651.99 | 642.00 | 649.73 | 23,327 | +3.22(+0.50%) |
Nov 06, 2015 | 641.41 | 649.10 | 641.00 | 646.51 | 16,464 | +6.53(+1.02%) |
Nov 05, 2015 | 635.27 | 645.00 | 630.21 | 639.98 | 11,675 | +4.70(+0.74%) |
Nov 04, 2015 | 644.11 | 653.00 | 633.00 | 635.28 | 15,416 | -7.12(-1.11%) |
Nov 03, 2015 | 644.21 | 647.16 | 639.02 | 642.40 | 14,579 | -4.26(-0.66%) |
Nov 02, 2015 | 644.62 | 657.25 | 643.42 | 646.66 | 14,161 | +2.74(+0.43%) |
Oct 30, 2015 | 659.92 | 659.97 | 640.29 | 643.92 | 30,851 | -10.08(-1.54%) |
Oct 29, 2015 | 650.10 | 654.00 | 646.10 | 654.00 | 10,917 | +2.30(+0.35%) |
Oct 28, 2015 | 654.00 | 655.00 | 644.08 | 651.70 | 15,977 | -2.87(-0.44%) |
Oct 27, 2015 | 654.99 | 661.04 | 653.03 | 654.57 | 12,595 | +0.62(+0.09%) |
Oct 26, 2015 | 641.87 | 660.03 | 641.00 | 653.95 | 16,991 | +9.27(+1.44%) |
Oct 23, 2015 | 641.03 | 651.00 | 641.03 | 644.68 | 24,274 | +3.18(+0.50%) |
Oct 22, 2015 | 630.04 | 641.92 | 630.04 | 641.50 | 8,605 | +10.65(+1.69%) |
Oct 21, 2015 | 637.12 | 640.00 | 629.99 | 630.85 | 12,668 | -6.15(-0.97%) |
Oct 20, 2015 | 636.78 | 640.00 | 635.00 | 637.00 | 11,666 | +1.35(+0.21%) |
Oct 19, 2015 | 625.49 | 641.50 | 620.00 | 635.65 | 12,192 | +11.52(+1.85%) |
Oct 16, 2015 | 635.00 | 636.00 | 624.00 | 624.13 | 15,481 | -10.87(-1.71%) |
Oct 15, 2015 | 642.74 | 652.50 | 628.00 | 635.00 | 35,378 | -9.23(-1.43%) |
Oct 14, 2015 | 634.75 | 649.47 | 629.01 | 644.23 | 24,229 | +11.73(+1.85%) |
Oct 13, 2015 | 616.00 | 635.50 | 616.00 | 632.50 | 21,516 | +16.89(+2.74%) |
Oct 09, 2015 | 615.61 | 615.61 | 615.61 | 0 | +5.35(+0.88%) | |
Oct 08, 2015 | 616.50 | 619.97 | 606.04 | 610.26 | 19,496 | -6.23(-1.01%) |
Oct 07, 2015 | 616.00 | 618.42 | 613.32 | 616.49 | 14,063 | +2.49(+0.41%) |
Oct 06, 2015 | 618.00 | 619.50 | 613.84 | 614.00 | 24,165 | -2.00(-0.32%) |
Oct 05, 2015 | 601.93 | 620.50 | 601.93 | 616.00 | 22,241 | +17.50(+2.92%) |
Oct 02, 2015 | 583.50 | 601.00 | 582.30 | 598.50 | 22,382 | +11.95(+2.04%) |