Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 681.84 | 656.79 | 656.79 | 656.79 | 301 | -13.92(-2.07%) |
Dec 30, 2015 | 665.14 | 695.76 | 665.14 | 670.71 | 98 | -1.20(-0.18%) |
Dec 29, 2015 | 748.61 | 748.61 | 648.45 | 671.91 | 550 | -54.46(-7.50%) |
Dec 28, 2015 | 765.33 | 774.46 | 737.50 | 726.37 | 273 | -30.61(-4.04%) |
Dec 24, 2015 | 751.42 | 756.98 | 756.98 | 756.98 | 37 | +0.00(+0.00%) |
Dec 23, 2015 | 745.85 | 784.12 | 745.85 | 756.98 | 109 | +27.83(+3.82%) |
Dec 22, 2015 | 782.03 | 786.82 | 723.59 | 729.15 | 231 | -61.23(-7.75%) |
Dec 21, 2015 | 837.69 | 859.96 | 795.95 | 790.38 | 426 | -41.75(-5.02%) |
Dec 18, 2015 | 901.70 | 901.70 | 807.08 | 832.13 | 671 | -58.44(-6.56%) |
Dec 17, 2015 | 834.91 | 915.62 | 834.91 | 890.57 | 404 | +52.88(+6.31%) |
Dec 16, 2015 | 862.74 | 874.57 | 834.91 | 837.69 | 162 | +2.78(+0.33%) |
Dec 15, 2015 | 839.92 | 852.44 | 807.08 | 834.91 | 324 | +0.00(+0.00%) |
Dec 14, 2015 | 859.96 | 925.36 | 815.43 | 834.91 | 254 | -25.05(-2.91%) |
Dec 11, 2015 | 904.49 | 905.60 | 854.39 | 859.96 | 137 | +5.57(+0.65%) |
Dec 10, 2015 | 907.27 | 926.75 | 851.61 | 854.39 | 223 | -45.92(-5.10%) |
Dec 09, 2015 | 907.27 | 926.75 | 890.57 | 900.31 | 216 | -34.79(-3.72%) |
Dec 08, 2015 | 943.45 | 960.15 | 921.21 | 935.10 | 295 | -22.26(-2.33%) |
Dec 07, 2015 | 951.80 | 1041 | 929.56 | 957.36 | 849 | +27.83(+2.99%) |
Dec 04, 2015 | 837.69 | 965.71 | 823.80 | 929.53 | 817 | +105.75(+12.84%) |
Dec 03, 2015 | 843.26 | 873.87 | 807.08 | 823.78 | 528 | -2.78(-0.34%) |
Dec 02, 2015 | 784.82 | 826.56 | 768.14 | 826.56 | 551 | +47.31(+6.07%) |
Dec 01, 2015 | 751.42 | 804.30 | 743.07 | 779.25 | 527 | +36.18(+4.87%) |
Nov 30, 2015 | 723.59 | 762.55 | 718.08 | 743.07 | 190 | +19.48(+2.69%) |
Nov 27, 2015 | 729.15 | 729.15 | 718.05 | 723.59 | 59 | +5.57(+0.78%) |
Nov 25, 2015 | 731.94 | 718.02 | 718.02 | 718.02 | 99 | -11.13(-1.53%) |
Nov 24, 2015 | 743.04 | 743.04 | 705.36 | 729.15 | 82 | -13.91(-1.87%) |
Nov 23, 2015 | 734.72 | 761.83 | 734.72 | 743.07 | 148 | +22.26(+3.09%) |
Nov 20, 2015 | 681.84 | 762.55 | 673.49 | 720.80 | 224 | +47.31(+7.02%) |
Nov 19, 2015 | 681.84 | 695.76 | 648.47 | 673.49 | 169 | +16.70(+2.54%) |
Nov 18, 2015 | 665.14 | 681.15 | 642.88 | 656.79 | 467 | -22.26(-3.28%) |
Nov 17, 2015 | 662.36 | 690.19 | 662.36 | 679.06 | 625 | +2.78(+0.41%) |
Nov 16, 2015 | 709.67 | 709.67 | 654.01 | 676.28 | 508 | -25.05(-3.57%) |
Nov 13, 2015 | 718.02 | 723.59 | 698.54 | 701.32 | 265 | -36.18(-4.91%) |
Nov 12, 2015 | 715.24 | 737.50 | 704.11 | 737.50 | 115 | +19.48(+2.71%) |
Nov 11, 2015 | 731.94 | 737.23 | 715.24 | 718.02 | 56 | -13.91(-1.90%) |
Nov 10, 2015 | 724.81 | 734.72 | 718.02 | 731.94 | 34 | -2.78(-0.38%) |
Nov 09, 2015 | 754.20 | 754.20 | 720.80 | 734.72 | 73 | +2.78(+0.38%) |
Nov 06, 2015 | 734.72 | 765.33 | 729.18 | 731.94 | 30 | -11.13(-1.50%) |
Nov 05, 2015 | 750.30 | 765.31 | 743.07 | 743.07 | 93 | +0.00(+0.00%) |
Nov 04, 2015 | 743.07 | 743.07 | 726.37 | 743.07 | 59 | -2.75(-0.37%) |
Nov 03, 2015 | 743.07 | 754.76 | 740.29 | 745.82 | 69 | -5.59(-0.74%) |
Nov 02, 2015 | 743.07 | 759.74 | 740.29 | 751.42 | 82 | +8.35(+1.12%) |
Oct 30, 2015 | 737.50 | 772.29 | 709.67 | 743.07 | 138 | -5.57(-0.74%) |
Oct 29, 2015 | 729.15 | 790.38 | 723.59 | 748.63 | 268 | +22.26(+3.07%) |
Oct 28, 2015 | 762.55 | 768.12 | 723.59 | 726.37 | 305 | +16.70(+2.35%) |
Oct 27, 2015 | 698.54 | 731.94 | 695.76 | 709.67 | 144 | -27.83(-3.77%) |
Oct 26, 2015 | 718.02 | 743.07 | 714.96 | 737.50 | 104 | -13.91(-1.85%) |
Oct 23, 2015 | 768.12 | 768.12 | 740.84 | 751.42 | 82 | +11.13(+1.50%) |
Oct 22, 2015 | 762.55 | 762.55 | 738.89 | 740.29 | 129 | -13.92(-1.84%) |
Oct 21, 2015 | 737.50 | 773.52 | 737.50 | 754.20 | 96 | +8.35(+1.12%) |
Oct 20, 2015 | 862.74 | 862.74 | 748.63 | 745.85 | 290 | -5.57(-0.74%) |
Oct 19, 2015 | 793.16 | 793.16 | 751.42 | 751.42 | 52 | -2.78(-0.37%) |
Oct 16, 2015 | 776.47 | 793.16 | 751.42 | 754.20 | 247 | -22.40(-2.88%) |
Oct 15, 2015 | 776.47 | 790.10 | 751.42 | 776.61 | 402 | +16.84(+2.22%) |
Oct 14, 2015 | 729.15 | 790.38 | 712.46 | 759.77 | 867 | +41.88(+5.83%) |
Oct 13, 2015 | 734.72 | 779.25 | 705.50 | 717.88 | 225 | -16.84(-2.29%) |
Oct 12, 2015 | 748.63 | 776.47 | 731.66 | 734.72 | 176 | -30.61(-4.00%) |
Oct 09, 2015 | 790.35 | 807.08 | 756.68 | 765.33 | 206 | -22.26(-2.83%) |
Oct 08, 2015 | 770.90 | 818.21 | 770.90 | 787.60 | 191 | +8.35(+1.07%) |
Oct 07, 2015 | 748.63 | 826.56 | 748.63 | 779.25 | 231 | +33.40(+4.48%) |
Oct 06, 2015 | 798.73 | 807.08 | 745.82 | 745.85 | 204 | -52.88(-6.62%) |
Oct 05, 2015 | 910.05 | 912.83 | 782.03 | 798.73 | 776 | -122.45(-13.29%) |
Oct 02, 2015 | 910.05 | 935.10 | 896.83 | 921.18 | 137 | -2.78(-0.30%) |
Oct 01, 2015 | 949.46 | 974.06 | 921.21 | 923.97 | 111 | -30.61(-3.21%) |
Sep 30, 2015 | 1006 | 1013 | 928.14 | 954.58 | 495 | -27.83(-2.83%) |
Sep 29, 2015 | 1002 | 1055 | 951.82 | 982.41 | 164 | -11.13(-1.12%) |
Sep 28, 2015 | 985.19 | 1099 | 957.36 | 993.54 | 421 | +8.35(+0.85%) |
Sep 25, 2015 | 974.06 | 1016 | 935.10 | 985.19 | 366 | +22.26(+2.31%) |
Sep 24, 2015 | 976.84 | 1029 | 932.32 | 962.93 | 228 | -41.74(-4.15%) |
Sep 23, 2015 | 1063 | 1099 | 957.36 | 1005 | 2,354 | -200.38(-16.63%) |
Sep 22, 2015 | 904.49 | 1375 | 865.52 | 1205 | 11,507 | +233.77(+24.07%) |
Sep 21, 2015 | 1013 | 1024 | 932.87 | 971.28 | 284 | +94.62(+10.79%) |
Sep 18, 2015 | 1010 | 1069 | 876.65 | 876.65 | 324 | -200.38(-18.60%) |
Sep 17, 2015 | 1046 | 1085 | 926.75 | 1077 | 655 | -8.35(-0.77%) |
Sep 16, 2015 | 1099 | 1127 | 1019 | 1085 | 326 | +0.00(+0.00%) |
Sep 15, 2015 | 1211 | 1211 | 851.61 | 1085 | 2,276 | -125.24(-10.35%) |
Sep 14, 2015 | 1113 | 1444 | 1085 | 1211 | 950 | +178.12(+17.25%) |
Sep 11, 2015 | 943.45 | 1049 | 918.40 | 1032 | 535 | +97.40(+10.42%) |
Sep 10, 2015 | 820.99 | 1021 | 777.86 | 935.10 | 1,433 | +136.37(+17.07%) |
Sep 09, 2015 | 715.24 | 798.73 | 712.46 | 798.73 | 704 | +83.49(+11.67%) |
Sep 08, 2015 | 695.76 | 720.80 | 673.49 | 715.24 | 74 | +22.26(+3.21%) |
Sep 04, 2015 | 714.68 | 692.98 | 692.98 | 692.98 | 90 | +5.57(+0.81%) |
Sep 03, 2015 | 667.93 | 692.98 | 656.79 | 687.41 | 109 | +19.51(+2.92%) |
Sep 02, 2015 | 667.93 | 667.93 | 629.24 | 667.90 | 37 | -13.92(-2.04%) |
Sep 01, 2015 | 765.33 | 769.34 | 654.01 | 681.82 | 127 | +50.07(+7.93%) |
Aug 31, 2015 | 679.06 | 679.06 | 617.86 | 631.75 | 39 | -38.96(-5.81%) |
Aug 28, 2015 | 662.36 | 692.98 | 640.10 | 670.71 | 20 | +16.70(+2.55%) |
Aug 27, 2015 | 662.92 | 662.92 | 634.81 | 654.01 | 58 | +21.57(+3.41%) |
Aug 26, 2015 | 637.31 | 637.31 | 615.05 | 632.44 | 37 | -7.62(-1.19%) |
Aug 25, 2015 | 648.45 | 665.14 | 628.94 | 640.07 | 57 | +19.48(+3.14%) |
Aug 24, 2015 | 662.36 | 709.67 | 603.92 | 620.59 | 46 | -66.82(-9.72%) |
Aug 21, 2015 | 659.58 | 765.33 | 659.58 | 687.41 | 50 | +13.92(+2.07%) |
Aug 20, 2015 | 701.32 | 706.89 | 673.49 | 673.49 | 31 | -30.61(-4.35%) |
Aug 19, 2015 | 709.67 | 736.39 | 704.11 | 704.11 | 37 | +8.35(+1.20%) |
Aug 18, 2015 | 704.11 | 720.80 | 679.06 | 695.76 | 62 | +5.57(+0.81%) |
Aug 17, 2015 | 751.42 | 756.98 | 667.93 | 690.19 | 399 | -23.65(-3.31%) |
Aug 14, 2015 | 679.06 | 798.73 | 654.01 | 713.85 | 661 | +15.31(+2.19%) |
Aug 13, 2015 | 709.67 | 743.07 | 695.78 | 698.54 | 84 | -11.13(-1.57%) |
Aug 12, 2015 | 782.03 | 782.03 | 698.54 | 709.67 | 94 | -76.59(-9.74%) |
Aug 11, 2015 | 779.28 | 793.16 | 779.25 | 786.26 | 21 | -26.38(-3.25%) |
Aug 10, 2015 | 804.13 | 812.64 | 787.60 | 812.64 | 23 | +22.54(+2.85%) |
Aug 07, 2015 | 790.10 | 790.10 | 790.10 | 790.10 | 3 | +8.07(+1.03%) |
Aug 06, 2015 | 776.47 | 807.08 | 776.47 | 782.03 | 11 | +44.53(+6.04%) |
Aug 05, 2015 | 793.16 | 793.16 | 726.37 | 737.50 | 47 | +5.57(+0.76%) |
Aug 04, 2015 | 751.42 | 804.30 | 723.59 | 731.94 | 67 | -33.40(-4.36%) |
Aug 03, 2015 | 784.82 | 798.73 | 751.42 | 765.33 | 118 | -38.96(-4.84%) |
Jul 31, 2015 | 793.19 | 815.43 | 793.16 | 804.30 | 71 | +2.78(+0.35%) |
Jul 30, 2015 | 851.61 | 896.83 | 795.95 | 801.51 | 184 | +33.42(+4.35%) |
Jul 29, 2015 | 751.42 | 804.18 | 751.42 | 768.09 | 55 | -10.88(-1.40%) |
Jul 28, 2015 | 801.54 | 811.53 | 778.97 | 778.97 | 4 | -30.89(-3.81%) |
Jul 27, 2015 | 758.99 | 809.86 | 758.99 | 809.86 | 17 | +21.71(+2.75%) |
Jul 24, 2015 | 793.14 | 793.14 | 765.33 | 788.15 | 20 | -16.14(-2.01%) |
Jul 23, 2015 | 751.70 | 823.78 | 751.42 | 804.30 | 27 | +50.10(+6.64%) |
Jul 22, 2015 | 812.64 | 824.33 | 745.85 | 754.20 | 284 | -58.44(-7.19%) |
Jul 21, 2015 | 829.34 | 829.34 | 812.64 | 812.64 | 22 | -13.75(-1.66%) |
Jul 20, 2015 | 865.52 | 897.58 | 823.78 | 826.39 | 129 | -78.09(-8.63%) |
Jul 17, 2015 | 879.44 | 943.42 | 857.17 | 904.49 | 82 | +5.20(+0.58%) |
Jul 16, 2015 | 872.76 | 974.06 | 843.26 | 899.28 | 300 | +50.46(+5.94%) |
Jul 15, 2015 | 840.48 | 851.61 | 840.48 | 848.82 | 10 | +8.35(+0.99%) |
Jul 14, 2015 | 876.65 | 876.65 | 840.48 | 840.48 | 60 | -30.98(-3.55%) |
Jul 13, 2015 | 1055 | 1055 | 857.17 | 871.45 | 57 | -5.18(-0.59%) |
Jul 10, 2015 | 857.17 | 879.41 | 857.17 | 876.63 | 104 | +16.67(+1.94%) |
Jul 09, 2015 | 882.78 | 882.78 | 856.20 | 859.96 | 30 | -15.03(-1.72%) |
Jul 08, 2015 | 868.30 | 880.83 | 865.52 | 874.99 | 5 | -4.51(-0.51%) |
Jul 07, 2015 | 876.65 | 885.00 | 868.30 | 879.49 | 28 | -4.40(-0.50%) |
Jul 06, 2015 | 887.79 | 887.79 | 868.30 | 883.89 | 43 | -1.95(-0.22%) |
Jul 02, 2015 | 882.22 | 885.84 | 885.84 | 885.84 | 52 | +3.62(+0.41%) |
Jul 01, 2015 | 895.47 | 923.02 | 882.22 | 882.22 | 209 | +4.45(+0.51%) |
Jun 30, 2015 | 940.66 | 1071 | 840.48 | 877.77 | 224 | -176.16(-16.71%) |
Jun 29, 2015 | 985.19 | 1071 | 985.19 | 1054 | 57 | -9.19(-0.86%) |
Jun 26, 2015 | 1085 | 1085 | 1041 | 1063 | 90 | -22.26(-2.05%) |