Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 447.81 | 447.81 | 436.05 | 436.05 | 32 | -21.68(-4.74%) |
Mar 30, 2016 | 457.73 | 457.73 | 457.73 | 457.73 | 0 | -1.27(-0.28%) |
Mar 29, 2016 | 446.25 | 459.00 | 446.25 | 459.00 | 23 | +0.00(+0.00%) |
Mar 24, 2016 | 446.25 | 459.00 | 459.00 | 459.00 | 0 | +12.75(+2.86%) |
Mar 23, 2016 | 436.05 | 459.00 | 436.05 | 446.25 | 5 | -7.65(-1.69%) |
Mar 22, 2016 | 453.90 | 458.92 | 430.95 | 453.90 | 30 | -22.95(-4.81%) |
Mar 21, 2016 | 446.22 | 476.85 | 433.25 | 476.85 | 50 | +30.60(+6.86%) |
Mar 18, 2016 | 459.00 | 459.00 | 425.85 | 446.25 | 17 | -17.85(-3.85%) |
Mar 17, 2016 | 430.95 | 464.10 | 430.57 | 464.10 | 63 | +32.31(+7.48%) |
Mar 16, 2016 | 453.90 | 453.90 | 425.85 | 431.79 | 9 | -1.71(-0.39%) |
Mar 15, 2016 | 456.45 | 460.02 | 446.25 | 433.50 | 47 | -25.50(-5.56%) |
Mar 14, 2016 | 469.20 | 481.95 | 459.00 | 459.00 | 95 | -10.20(-2.17%) |
Mar 11, 2016 | 453.90 | 479.40 | 453.90 | 469.20 | 103 | +10.20(+2.22%) |
Mar 10, 2016 | 438.60 | 464.07 | 433.50 | 459.00 | 53 | +28.05(+6.51%) |
Mar 09, 2016 | 522.75 | 522.75 | 400.35 | 430.95 | 281 | -71.40(-14.21%) |
Mar 08, 2016 | 517.65 | 609.45 | 476.85 | 502.35 | 1,244 | +68.85(+15.88%) |
Mar 07, 2016 | 441.15 | 453.90 | 426.13 | 433.50 | 14 | +7.65(+1.80%) |
Mar 04, 2016 | 433.50 | 438.60 | 433.50 | 425.85 | 15 | -10.20(-2.34%) |
Mar 03, 2016 | 410.55 | 436.05 | 410.55 | 436.05 | 26 | +20.40(+4.91%) |
Mar 02, 2016 | 413.10 | 419.07 | 409.27 | 415.65 | 11 | +17.85(+4.49%) |
Mar 01, 2016 | 387.60 | 407.97 | 387.60 | 397.80 | 22 | +12.75(+3.31%) |
Feb 29, 2016 | 453.90 | 453.90 | 382.50 | 385.05 | 122 | -15.30(-3.82%) |
Feb 26, 2016 | 311.10 | 461.55 | 311.10 | 400.35 | 121 | -492.15(-55.14%) |
Feb 25, 2016 | 879.75 | 892.50 | 879.75 | 892.50 | 25 | +0.00(+0.00%) |
Feb 24, 2016 | 905.25 | 905.25 | 892.50 | 892.50 | 3 | -12.75(-1.41%) |
Feb 23, 2016 | 905.28 | 907.09 | 905.25 | 905.25 | 9 | +0.00(+0.00%) |
Feb 22, 2016 | 912.90 | 935.85 | 869.55 | 905.25 | 33 | -12.75(-1.39%) |
Feb 18, 2016 | 977.41 | 918.00 | 918.00 | 918.00 | 0 | +45.90(+5.26%) |
Feb 16, 2016 | 872.10 | 872.10 | 872.10 | 872.10 | 0 | +7.65(+0.88%) |
Feb 12, 2016 | 940.95 | 864.45 | 864.45 | 864.45 | 3 | -20.40(-2.31%) |
Feb 11, 2016 | 981.75 | 981.75 | 884.85 | 884.85 | 5 | -48.45(-5.19%) |
Feb 08, 2016 | 969.00 | 933.30 | 933.30 | 933.30 | 0 | +22.95(+2.52%) |
Feb 04, 2016 | 966.45 | 910.35 | 910.35 | 910.35 | 0 | -25.50(-2.72%) |
Feb 03, 2016 | 1007 | 1007 | 933.30 | 935.85 | 2 | +43.35(+4.86%) |
Feb 02, 2016 | 930.75 | 930.75 | 892.50 | 892.50 | 2 | -9.82(-1.09%) |
Feb 01, 2016 | 918.00 | 969.00 | 890.69 | 902.32 | 29 | -13.13(-1.43%) |
Jan 29, 2016 | 981.75 | 984.30 | 907.80 | 915.45 | 53 | -30.60(-3.23%) |
Jan 28, 2016 | 956.23 | 966.07 | 956.23 | 946.05 | 3 | +35.70(+3.92%) |
Jan 27, 2016 | 956.25 | 1005 | 888.73 | 910.35 | 41 | -2.55(-0.28%) |
Jan 26, 2016 | 994.50 | 1001 | 912.90 | 912.90 | 62 | -81.60(-8.21%) |
Jan 25, 2016 | 1025 | 1046 | 974.10 | 994.50 | 100 | +25.50(+2.63%) |
Jan 22, 2016 | 981.75 | 981.75 | 969.00 | 969.00 | 20 | +58.65(+6.44%) |
Jan 21, 2016 | 966.45 | 966.45 | 909.28 | 910.35 | 88 | -56.10(-5.80%) |
Jan 20, 2016 | 997.05 | 997.05 | 966.45 | 966.45 | 15 | -35.70(-3.56%) |
Jan 19, 2016 | 1048 | 1063 | 997.05 | 1002 | 49 | -22.95(-2.24%) |
Jan 15, 2016 | 1107 | 1025 | 1025 | 1025 | 18 | -63.65(-5.85%) |
Jan 14, 2016 | 1063 | 1096 | 1063 | 1089 | 26 | +94.25(+9.48%) |
Jan 13, 2016 | 1033 | 1043 | 994.50 | 994.50 | 8 | -40.80(-3.94%) |
Jan 12, 2016 | 1023 | 1035 | 1023 | 1035 | 1 | +29.33(+2.92%) |
Jan 11, 2016 | 1051 | 1094 | 1006 | 1006 | 13 | -26.78(-2.59%) |
Jan 08, 2016 | 1040 | 1040 | 1007 | 1033 | 9 | +53.55(+5.47%) |
Jan 07, 2016 | 1058 | 1058 | 979.20 | 979.20 | 37 | -54.39(-5.26%) |
Jan 05, 2016 | 1099 | 1034 | 1034 | 1034 | 33 | -34.86(-3.26%) |
Jan 04, 2016 | 1025 | 1071 | 1020 | 1068 | 8 | +43.35(+4.23%) |
Dec 31, 2015 | 1112 | 1025 | 1025 | 1025 | 67 | +7.65(+0.75%) |
Dec 30, 2015 | 1046 | 1096 | 1012 | 1017 | 53 | -2.55(-0.25%) |
Dec 29, 2015 | 1071 | 1071 | 1007 | 1020 | 90 | -51.00(-4.76%) |
Dec 28, 2015 | 1058 | 1071 | 1046 | 1071 | 27 | -25.50(-2.33%) |
Dec 24, 2015 | 1056 | 1096 | 1096 | 1096 | 39 | +14.94(+1.38%) |
Dec 23, 2015 | 1081 | 1112 | 1056 | 1082 | 45 | -2.19(-0.20%) |
Dec 22, 2015 | 1148 | 1148 | 1056 | 1084 | 44 | +0.00(+0.00%) |
Dec 21, 2015 | 1137 | 1177 | 1058 | 1084 | 44 | -25.50(-2.30%) |
Dec 18, 2015 | 1119 | 1119 | 1094 | 1109 | 33 | -33.15(-2.90%) |
Dec 17, 2015 | 1176 | 1201 | 1132 | 1142 | 14 | -25.50(-2.18%) |
Dec 16, 2015 | 1211 | 1211 | 1168 | 1168 | 28 | -38.25(-3.17%) |
Dec 15, 2015 | 1214 | 1216 | 1165 | 1206 | 24 | +40.80(+3.50%) |
Dec 14, 2015 | 1137 | 1153 | 1109 | 1165 | 25 | +12.75(+1.11%) |
Dec 11, 2015 | 1104 | 1196 | 1104 | 1153 | 41 | +7.65(+0.67%) |
Dec 10, 2015 | 1232 | 1232 | 1081 | 1145 | 50 | -2.55(-0.22%) |
Dec 09, 2015 | 1224 | 1229 | 1086 | 1148 | 43 | -28.05(-2.39%) |
Dec 08, 2015 | 1221 | 1275 | 1114 | 1176 | 78 | -80.71(-6.42%) |
Dec 07, 2015 | 1262 | 1364 | 1211 | 1256 | 123 | +134.29(+11.97%) |
Dec 04, 2015 | 1112 | 1137 | 1089 | 1122 | 54 | +25.47(+2.32%) |
Dec 03, 2015 | 1153 | 1239 | 1084 | 1096 | 79 | -22.95(-2.05%) |
Dec 02, 2015 | 1148 | 1160 | 1109 | 1119 | 78 | -30.63(-2.66%) |
Dec 01, 2015 | 1250 | 1250 | 1135 | 1150 | 78 | +13.44(+1.18%) |
Nov 30, 2015 | 1191 | 1191 | 1137 | 1137 | 3 | -56.76(-4.76%) |
Nov 27, 2015 | 1250 | 1265 | 1165 | 1193 | 30 | -17.85(-1.47%) |
Nov 25, 2015 | 1226 | 1211 | 1211 | 1211 | 24 | -25.50(-2.06%) |
Nov 24, 2015 | 1278 | 1364 | 1186 | 1237 | 53 | -51.00(-3.96%) |
Nov 23, 2015 | 1377 | 1387 | 1275 | 1288 | 46 | -25.50(-1.94%) |
Nov 20, 2015 | 1313 | 1313 | 1313 | 1313 | 0 | +16.57(+1.28%) |
Nov 19, 2015 | 1377 | 1390 | 1267 | 1297 | 74 | -36.97(-2.77%) |
Nov 18, 2015 | 1339 | 1438 | 1222 | 1334 | 32 | -5.10(-0.38%) |
Nov 17, 2015 | 1339 | 1352 | 1323 | 1339 | 60 | +17.85(+1.35%) |
Nov 16, 2015 | 1326 | 1376 | 1316 | 1321 | 10 | -68.47(-4.93%) |
Nov 13, 2015 | 1357 | 1390 | 1275 | 1389 | 30 | -13.13(-0.94%) |
Nov 12, 2015 | 1405 | 1405 | 1339 | 1402 | 42 | -15.30(-1.08%) |
Nov 11, 2015 | 1443 | 1448 | 1418 | 1418 | 9 | -43.35(-2.97%) |
Nov 10, 2015 | 1465 | 1511 | 1423 | 1461 | 68 | +20.40(+1.42%) |
Nov 09, 2015 | 1470 | 1494 | 1408 | 1441 | 107 | -40.83(-2.76%) |
Nov 06, 2015 | 1517 | 1550 | 1479 | 1482 | 34 | -30.57(-2.02%) |
Nov 05, 2015 | 1543 | 1543 | 1479 | 1512 | 48 | -7.55(-0.50%) |
Nov 04, 2015 | 1545 | 1548 | 1504 | 1520 | 32 | -7.75(-0.51%) |
Nov 03, 2015 | 1512 | 1527 | 1497 | 1527 | 43 | +22.95(+1.53%) |
Nov 02, 2015 | 1594 | 1596 | 1504 | 1504 | 20 | -17.77(-1.17%) |
Oct 30, 2015 | 1499 | 1632 | 1499 | 1522 | 34 | -28.13(-1.81%) |
Oct 29, 2015 | 1530 | 1658 | 1530 | 1550 | 77 | +5.10(+0.33%) |
Oct 28, 2015 | 1553 | 1581 | 1501 | 1545 | 82 | -56.10(-3.50%) |
Oct 27, 2015 | 1658 | 1683 | 1580 | 1601 | 40 | -66.30(-3.98%) |
Oct 26, 2015 | 1660 | 1747 | 1568 | 1668 | 68 | -68.85(-3.96%) |
Oct 23, 2015 | 1726 | 1831 | 1632 | 1737 | 188 | -11.48(-0.66%) |
Oct 22, 2015 | 1849 | 1862 | 1721 | 1748 | 155 | +187.43(+12.01%) |
Oct 21, 2015 | 1719 | 1719 | 1533 | 1561 | 87 | -58.57(-3.62%) |
Oct 20, 2015 | 1754 | 1772 | 1568 | 1619 | 30 | -0.08(-0.00%) |
Oct 19, 2015 | 1591 | 1726 | 1561 | 1619 | 25 | +38.25(+2.42%) |
Oct 16, 2015 | 1617 | 1619 | 1581 | 1581 | 5 | -38.81(-2.40%) |
Oct 15, 2015 | 1540 | 1620 | 1530 | 1620 | 5 | +13.44(+0.84%) |
Oct 14, 2015 | 1673 | 1731 | 1596 | 1606 | 26 | -79.18(-4.70%) |
Oct 13, 2015 | 1683 | 1706 | 1658 | 1686 | 42 | -43.35(-2.51%) |
Oct 12, 2015 | 1760 | 1808 | 1706 | 1729 | 47 | +7.65(+0.44%) |
Oct 09, 2015 | 1782 | 1782 | 1688 | 1721 | 45 | -25.50(-1.46%) |
Oct 08, 2015 | 1731 | 1760 | 1708 | 1747 | 50 | +76.50(+4.58%) |
Oct 07, 2015 | 1703 | 1785 | 1663 | 1670 | 56 | +7.62(+0.46%) |
Oct 06, 2015 | 1663 | 1663 | 1663 | 1663 | 1 | +2.55(+0.15%) |
Oct 05, 2015 | 1670 | 1759 | 1660 | 1660 | 3 | -22.92(-1.36%) |
Oct 02, 2015 | 1594 | 1849 | 1594 | 1683 | 21 | -153.00(-8.33%) |
Oct 01, 2015 | 1652 | 1836 | 1556 | 1836 | 29 | +267.75(+17.07%) |
Sep 30, 2015 | 1624 | 1836 | 1530 | 1568 | 133 | -63.75(-3.91%) |
Sep 29, 2015 | 1696 | 1734 | 1614 | 1632 | 104 | -43.35(-2.59%) |
Sep 28, 2015 | 1696 | 1808 | 1538 | 1675 | 258 | -43.35(-2.52%) |
Sep 25, 2015 | 1810 | 1810 | 1719 | 1719 | 18 | -56.66(-3.19%) |
Sep 24, 2015 | 1744 | 1816 | 1714 | 1775 | 32 | -45.34(-2.49%) |
Sep 23, 2015 | 1808 | 1832 | 1670 | 1821 | 67 | -53.55(-2.86%) |
Sep 22, 2015 | 1842 | 1912 | 1810 | 1874 | 109 | +76.50(+4.26%) |
Sep 21, 2015 | 1776 | 1836 | 1708 | 1798 | 43 | +81.60(+4.75%) |
Sep 18, 2015 | 1785 | 1785 | 1678 | 1716 | 18 | -22.54(-1.30%) |
Sep 17, 2015 | 1884 | 1884 | 1696 | 1739 | 49 | -28.46(-1.61%) |
Sep 16, 2015 | 1897 | 1902 | 1673 | 1767 | 179 | +7.65(+0.43%) |
Sep 15, 2015 | 1678 | 1760 | 1678 | 1760 | 2 | +94.35(+5.67%) |
Sep 14, 2015 | 1678 | 1678 | 1665 | 1665 | 1 | -56.10(-3.26%) |
Sep 11, 2015 | 1785 | 1812 | 1721 | 1721 | 17 | -67.45(-3.77%) |
Sep 10, 2015 | 1798 | 1808 | 1757 | 1789 | 33 | -9.05(-0.50%) |
Sep 09, 2015 | 1849 | 1902 | 1798 | 1798 | 13 | -58.65(-3.16%) |
Sep 08, 2015 | 1749 | 1872 | 1721 | 1856 | 21 | +10.20(+0.55%) |
Sep 04, 2015 | 1826 | 1846 | 1846 | 1846 | 22 | -25.50(-1.36%) |
Sep 03, 2015 | 1943 | 1989 | 1798 | 1872 | 84 | -127.50(-6.38%) |
Sep 02, 2015 | 2066 | 2066 | 1951 | 1999 | 22 | +45.90(+2.35%) |
Sep 01, 2015 | 2002 | 2040 | 1953 | 1953 | 35 | -77.32(-3.81%) |
Aug 31, 2015 | 2027 | 2049 | 2014 | 2031 | 94 | -9.38(-0.46%) |
Aug 28, 2015 | 2040 | 2103 | 2014 | 2040 | 226 | -63.75(-3.03%) |
Aug 27, 2015 | 2104 | 2104 | 2014 | 2104 | 161 | +63.78(+3.13%) |
Aug 26, 2015 | 2051 | 2066 | 2014 | 2040 | 76 | -0.03(-0.00%) |
Aug 25, 2015 | 2066 | 2066 | 2027 | 2040 | 132 | +35.67(+1.78%) |
Aug 24, 2015 | 1976 | 2124 | 2040 | 2004 | 35 | -35.67(-1.75%) |
Aug 21, 2015 | 2053 | 2093 | 2006 | 2040 | 124 | -99.45(-4.65%) |
Aug 20, 2015 | 2104 | 2262 | 2083 | 2139 | 541 | +58.65(+2.82%) |
Aug 19, 2015 | 2053 | 2114 | 2040 | 2081 | 402 | +48.45(+2.38%) |