Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 739.20 | 758.40 | 692.30 | 700.80 | 5,234 | -38.40(-5.19%) |
Apr 28, 2016 | 740.40 | 770.40 | 723.61 | 739.20 | 3,396 | -7.20(-0.96%) |
Apr 27, 2016 | 720.00 | 760.68 | 703.68 | 746.40 | 4,974 | +19.20(+2.64%) |
Apr 26, 2016 | 757.20 | 757.20 | 708.00 | 727.20 | 6,110 | -26.40(-3.50%) |
Apr 25, 2016 | 786.00 | 799.20 | 750.00 | 753.60 | 3,853 | -32.40(-4.12%) |
Apr 22, 2016 | 763.20 | 801.59 | 754.80 | 786.00 | 5,198 | +22.80(+2.99%) |
Apr 21, 2016 | 745.20 | 781.20 | 745.20 | 763.20 | 6,274 | +18.00(+2.42%) |
Apr 20, 2016 | 792.00 | 808.80 | 728.40 | 745.20 | 14,577 | -43.20(-5.48%) |
Apr 19, 2016 | 826.80 | 837.60 | 776.40 | 788.40 | 9,105 | -36.00(-4.37%) |
Apr 18, 2016 | 849.60 | 855.60 | 811.20 | 824.40 | 12,378 | -43.20(-4.98%) |
Apr 15, 2016 | 1052 | 1068 | 804.00 | 867.60 | 44,309 | -108.00(-11.07%) |
Apr 14, 2016 | 1006 | 1028 | 969.60 | 975.60 | 4,140 | -28.80(-2.87%) |
Apr 13, 2016 | 961.20 | 1009 | 928.80 | 1004 | 4,198 | +62.40(+6.62%) |
Apr 12, 2016 | 979.20 | 991.20 | 910.80 | 942.00 | 3,580 | -20.40(-2.12%) |
Apr 11, 2016 | 979.20 | 993.00 | 955.20 | 962.40 | 2,061 | -10.80(-1.11%) |
Apr 08, 2016 | 1025 | 1026 | 945.24 | 973.20 | 2,565 | -30.00(-2.99%) |
Apr 07, 2016 | 1021 | 1037 | 980.40 | 1003 | 2,700 | -22.80(-2.22%) |
Apr 06, 2016 | 975.60 | 1030 | 933.60 | 1026 | 7,109 | +52.80(+5.43%) |
Apr 05, 2016 | 921.60 | 984.00 | 901.20 | 973.20 | 4,812 | +43.20(+4.65%) |
Apr 04, 2016 | 882.00 | 948.00 | 882.00 | 930.00 | 5,690 | +52.80(+6.02%) |
Apr 01, 2016 | 819.60 | 879.60 | 807.60 | 877.20 | 3,483 | +45.60(+5.48%) |
Mar 31, 2016 | 783.60 | 854.40 | 782.40 | 831.60 | 3,800 | +45.60(+5.80%) |
Mar 30, 2016 | 771.60 | 838.80 | 771.60 | 786.00 | 5,500 | +28.80(+3.80%) |
Mar 29, 2016 | 733.20 | 758.40 | 696.00 | 757.20 | 5,462 | +16.80(+2.27%) |
Mar 28, 2016 | 771.60 | 778.80 | 727.20 | 740.40 | 3,657 | -32.40(-4.19%) |
Mar 24, 2016 | 768.00 | 772.80 | 772.80 | 772.80 | 4,780 | -4.80(-0.62%) |
Mar 23, 2016 | 808.80 | 837.60 | 762.00 | 777.60 | 5,935 | -43.20(-5.26%) |
Mar 22, 2016 | 798.00 | 837.60 | 798.00 | 820.80 | 3,948 | +19.20(+2.40%) |
Mar 21, 2016 | 798.00 | 830.40 | 790.80 | 801.60 | 3,940 | +2.40(+0.30%) |
Mar 18, 2016 | 775.20 | 810.00 | 744.00 | 799.20 | 7,932 | +31.20(+4.06%) |
Mar 17, 2016 | 752.40 | 776.40 | 720.00 | 768.00 | 5,553 | +16.80(+2.24%) |
Mar 16, 2016 | 759.60 | 774.00 | 732.00 | 751.20 | 4,774 | -19.20(-2.49%) |
Mar 15, 2016 | 810.00 | 826.22 | 739.20 | 770.40 | 5,845 | -51.60(-6.28%) |
Mar 14, 2016 | 813.60 | 842.40 | 800.40 | 822.00 | 4,565 | +1.20(+0.15%) |
Mar 11, 2016 | 825.60 | 842.40 | 812.40 | 820.80 | 3,307 | +2.40(+0.29%) |
Mar 10, 2016 | 846.00 | 871.80 | 795.60 | 818.40 | 4,535 | -20.40(-2.43%) |
Mar 09, 2016 | 871.20 | 883.20 | 830.40 | 838.80 | 3,914 | -37.20(-4.25%) |
Mar 08, 2016 | 952.80 | 959.99 | 871.20 | 876.00 | 7,316 | -56.40(-6.05%) |
Mar 07, 2016 | 890.40 | 960.00 | 861.60 | 932.40 | 5,948 | +66.00(+7.62%) |
Mar 04, 2016 | 861.60 | 900.00 | 841.20 | 866.40 | 4,270 | +3.60(+0.42%) |
Mar 03, 2016 | 871.20 | 896.40 | 843.60 | 862.80 | 3,612 | -4.80(-0.55%) |
Mar 02, 2016 | 829.20 | 872.40 | 818.40 | 867.60 | 4,360 | +37.20(+4.48%) |
Mar 01, 2016 | 793.20 | 831.60 | 780.00 | 830.40 | 3,779 | +42.00(+5.33%) |
Feb 29, 2016 | 816.00 | 863.92 | 783.60 | 788.40 | 5,644 | -32.40(-3.95%) |
Feb 26, 2016 | 772.80 | 829.24 | 753.60 | 820.80 | 6,852 | +55.20(+7.21%) |
Feb 25, 2016 | 814.80 | 829.20 | 736.80 | 765.60 | 9,179 | -50.40(-6.18%) |
Feb 24, 2016 | 816.00 | 841.18 | 792.30 | 816.00 | 8,229 | -25.20(-3.00%) |
Feb 23, 2016 | 924.00 | 957.60 | 812.40 | 841.20 | 15,952 | -72.00(-7.88%) |
Feb 22, 2016 | 982.80 | 985.80 | 883.20 | 913.20 | 14,731 | -32.40(-3.43%) |
Feb 19, 2016 | 932.40 | 1008 | 913.21 | 945.60 | 12,343 | -6.00(-0.63%) |
Feb 18, 2016 | 907.20 | 969.60 | 878.40 | 951.60 | 17,684 | +52.80(+5.87%) |
Feb 17, 2016 | 1054 | 1062 | 840.00 | 898.80 | 88,535 | +145.20(+19.27%) |
Feb 16, 2016 | 710.40 | 766.80 | 709.54 | 753.60 | 4,546 | +52.80(+7.53%) |
Feb 12, 2016 | 708.00 | 700.80 | 700.80 | 700.80 | 4,335 | -1.20(-0.17%) |
Feb 11, 2016 | 666.00 | 718.80 | 660.00 | 702.00 | 3,565 | +20.40(+2.99%) |
Feb 10, 2016 | 652.80 | 727.20 | 640.80 | 681.60 | 4,563 | +40.80(+6.37%) |
Feb 09, 2016 | 644.40 | 666.00 | 616.80 | 640.80 | 3,524 | -16.80(-2.55%) |
Feb 08, 2016 | 703.20 | 727.20 | 639.60 | 657.60 | 4,529 | -55.20(-7.74%) |
Feb 05, 2016 | 759.60 | 817.20 | 699.60 | 712.80 | 5,765 | -49.20(-6.46%) |
Feb 04, 2016 | 693.60 | 807.60 | 693.60 | 762.00 | 6,251 | +79.20(+11.60%) |
Feb 03, 2016 | 679.20 | 688.80 | 632.40 | 682.80 | 3,442 | +8.40(+1.25%) |
Feb 02, 2016 | 681.60 | 704.40 | 651.60 | 674.40 | 2,798 | -18.00(-2.60%) |