Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 562.33 | 565.66 | 552.50 | 557.39 | 731,934 | -2.63(-0.47%) |
Oct 29, 2015 | 568.56 | 578.00 | 559.00 | 560.02 | 693,290 | -11.12(-1.95%) |
Oct 28, 2015 | 561.65 | 571.16 | 553.62 | 571.14 | 890,060 | +3.35(+0.59%) |
Oct 27, 2015 | 545.16 | 568.38 | 545.16 | 567.79 | 898,374 | +21.92(+4.02%) |
Oct 26, 2015 | 537.70 | 550.89 | 534.86 | 545.87 | 709,657 | +9.17(+1.71%) |
Oct 23, 2015 | 530.19 | 539.11 | 525.31 | 536.70 | 805,367 | +11.59(+2.21%) |
Oct 22, 2015 | 518.12 | 528.88 | 511.25 | 525.11 | 972,732 | +6.58(+1.27%) |
Oct 21, 2015 | 521.25 | 524.52 | 500.66 | 518.53 | 868,497 | +3.86(+0.75%) |
Oct 20, 2015 | 522.15 | 526.50 | 510.75 | 514.67 | 707,140 | -8.89(-1.70%) |
Oct 19, 2015 | 515.85 | 530.66 | 513.00 | 523.56 | 870,953 | +8.97(+1.74%) |
Oct 16, 2015 | 521.79 | 522.00 | 509.06 | 514.59 | 754,618 | -4.76(-0.92%) |
Oct 15, 2015 | 509.66 | 520.00 | 505.02 | 519.35 | 735,977 | +10.07(+1.98%) |
Oct 14, 2015 | 509.91 | 523.00 | 502.51 | 509.28 | 774,685 | +1.24(+0.24%) |
Oct 13, 2015 | 518.01 | 525.90 | 506.96 | 508.04 | 984,336 | -18.79(-3.57%) |
Oct 12, 2015 | 521.21 | 531.87 | 514.27 | 526.83 | 1,306,546 | +22.91(+4.55%) |
Oct 09, 2015 | 494.02 | 504.98 | 487.24 | 503.92 | 900,148 | +12.71(+2.59%) |
Oct 08, 2015 | 482.78 | 496.68 | 468.54 | 491.21 | 839,860 | +5.45(+1.12%) |
Oct 07, 2015 | 463.39 | 486.08 | 456.88 | 485.76 | 1,270,916 | +25.94(+5.64%) |
Oct 06, 2015 | 468.00 | 476.89 | 448.24 | 459.82 | 1,121,437 | -13.32(-2.82%) |
Oct 05, 2015 | 484.10 | 489.00 | 464.00 | 473.14 | 914,985 | -5.93(-1.24%) |
Oct 02, 2015 | 458.05 | 479.29 | 452.15 | 479.07 | 1,160,503 | +6.10(+1.29%) |
Oct 01, 2015 | 464.01 | 473.51 | 456.32 | 472.97 | 877,311 | +7.83(+1.68%) |
Sep 30, 2015 | 460.58 | 474.84 | 454.97 | 465.14 | 1,452,160 | +13.32(+2.95%) |
Sep 29, 2015 | 444.59 | 477.37 | 441.38 | 451.82 | 1,621,558 | -2.16(-0.48%) |
Sep 28, 2015 | 491.01 | 492.42 | 435.51 | 453.98 | 3,128,524 | -36.69(-7.48%) |
Sep 25, 2015 | 529.24 | 529.50 | 480.08 | 490.67 | 1,522,790 | -31.33(-6.00%) |
Sep 24, 2015 | 532.01 | 534.92 | 515.65 | 522.00 | 1,050,384 | -14.50(-2.70%) |
Sep 23, 2015 | 531.49 | 541.30 | 522.58 | 536.50 | 990,302 | +6.32(+1.19%) |
Sep 22, 2015 | 521.30 | 531.44 | 519.57 | 530.18 | 925,836 | +0.80(+0.15%) |
Sep 21, 2015 | 551.55 | 557.87 | 522.12 | 529.38 | 888,324 | -20.98(-3.81%) |
Sep 18, 2015 | 547.99 | 554.00 | 542.99 | 550.36 | 1,191,633 | -0.61(-0.11%) |
Sep 17, 2015 | 538.02 | 556.31 | 537.95 | 550.97 | 818,633 | +9.98(+1.84%) |
Sep 16, 2015 | 541.00 | 545.00 | 533.62 | 540.99 | 448,371 | -0.46(-0.08%) |
Sep 15, 2015 | 531.40 | 542.99 | 527.01 | 541.45 | 465,237 | +10.05(+1.89%) |
Sep 14, 2015 | 533.47 | 535.04 | 524.86 | 531.40 | 345,067 | -1.90(-0.36%) |
Sep 11, 2015 | 528.41 | 533.30 | 524.73 | 533.30 | 519,335 | +2.08(+0.39%) |
Sep 10, 2015 | 525.66 | 536.43 | 524.36 | 531.22 | 522,519 | +3.87(+0.73%) |
Sep 09, 2015 | 549.28 | 549.99 | 520.29 | 527.35 | 567,709 | -15.41(-2.84%) |
Sep 08, 2015 | 514.88 | 543.19 | 510.13 | 542.76 | 1,242,158 | +42.77(+8.55%) |
Sep 04, 2015 | 500.51 | 499.99 | 499.99 | 499.99 | 806,700 | -8.52(-1.68%) |
Sep 03, 2015 | 523.45 | 523.64 | 506.83 | 508.51 | 608,026 | -10.27(-1.98%) |
Sep 02, 2015 | 503.71 | 518.99 | 493.75 | 518.78 | 748,159 | +22.36(+4.50%) |
Sep 01, 2015 | 499.29 | 510.99 | 494.29 | 496.42 | 899,170 | -17.08(-3.33%) |
Aug 31, 2015 | 526.26 | 534.72 | 511.87 | 513.50 | 834,891 | -23.20(-4.32%) |
Aug 28, 2015 | 530.39 | 543.12 | 530.16 | 536.70 | 507,771 | -1.30(-0.24%) |
Aug 27, 2015 | 540.00 | 547.51 | 526.65 | 538.00 | 759,468 | +2.53(+0.47%) |
Aug 26, 2015 | 513.22 | 535.87 | 506.25 | 535.47 | 1,064,316 | +36.45(+7.30%) |
Aug 25, 2015 | 520.94 | 528.00 | 496.53 | 499.02 | 1,235,231 | -5.56(-1.10%) |
Aug 24, 2015 | 498.00 | 526.10 | 480.50 | 504.58 | 1,761,657 | -22.60(-4.29%) |
Aug 21, 2015 | 537.75 | 557.19 | 525.23 | 527.18 | 1,501,738 | -19.47(-3.56%) |
Aug 20, 2015 | 561.33 | 567.86 | 546.01 | 546.65 | 789,701 | -22.26(-3.91%) |
Aug 19, 2015 | 567.32 | 575.12 | 562.00 | 568.91 | 477,440 | -0.76(-0.13%) |
Aug 18, 2015 | 578.95 | 579.98 | 569.10 | 569.67 | 581,172 | -7.09(-1.23%) |
Aug 17, 2015 | 574.73 | 578.57 | 571.59 | 576.76 | 444,651 | +0.46(+0.08%) |
Aug 14, 2015 | 572.90 | 579.35 | 568.96 | 576.30 | 491,682 | +2.20(+0.38%) |
Aug 13, 2015 | 578.89 | 585.79 | 572.90 | 574.10 | 516,189 | -5.15(-0.89%) |
Aug 12, 2015 | 561.85 | 580.88 | 555.52 | 579.25 | 859,790 | +12.26(+2.16%) |
Aug 11, 2015 | 577.77 | 583.38 | 565.75 | 566.99 | 760,871 | -14.01(-2.41%) |
Aug 10, 2015 | 584.67 | 591.84 | 580.88 | 581.00 | 640,257 | +1.96(+0.34%) |
Aug 07, 2015 | 586.00 | 586.00 | 574.25 | 579.04 | 794,012 | -3.43(-0.59%) |
Aug 06, 2015 | 593.66 | 593.66 | 579.00 | 582.47 | 726,639 | -9.93(-1.68%) |
Aug 05, 2015 | 584.30 | 595.89 | 581.38 | 592.40 | 730,499 | +11.46(+1.97%) |
Aug 04, 2015 | 586.00 | 605.93 | 578.21 | 580.94 | 1,939,506 | +26.67(+4.81%) |
Aug 03, 2015 | 558.47 | 561.31 | 546.00 | 554.27 | 701,563 | +0.61(+0.11%) |
Jul 31, 2015 | 551.29 | 558.50 | 547.85 | 553.66 | 501,079 | +6.56(+1.20%) |
Jul 30, 2015 | 545.63 | 550.25 | 536.02 | 547.10 | 557,047 | +0.83(+0.15%) |
Jul 29, 2015 | 555.23 | 558.66 | 540.02 | 546.27 | 648,472 | -6.18(-1.12%) |
Jul 28, 2015 | 553.30 | 559.65 | 545.00 | 552.45 | 872,005 | +12.42(+2.30%) |
Jul 27, 2015 | 538.74 | 543.00 | 530.35 | 540.03 | 658,063 | -1.82(-0.34%) |
Jul 24, 2015 | 550.51 | 558.00 | 533.51 | 541.85 | 933,390 | -14.76(-2.65%) |
Jul 23, 2015 | 558.19 | 559.78 | 553.14 | 556.61 | 492,373 | +0.08(+0.01%) |
Jul 22, 2015 | 557.58 | 563.23 | 553.78 | 556.53 | 770,518 | -3.47(-0.62%) |
Jul 21, 2015 | 560.00 | 563.30 | 553.56 | 560.00 | 560,146 | -1.17(-0.21%) |
Jul 20, 2015 | 555.00 | 569.91 | 552.34 | 561.17 | 935,535 | +9.19(+1.66%) |
Jul 17, 2015 | 552.62 | 552.98 | 545.50 | 551.98 | 489,029 | +0.45(+0.08%) |
Jul 16, 2015 | 547.00 | 552.00 | 542.43 | 551.53 | 437,827 | +8.15(+1.50%) |
Jul 15, 2015 | 546.96 | 551.93 | 540.43 | 543.38 | 467,485 | +0.48(+0.09%) |
Jul 14, 2015 | 537.00 | 544.86 | 536.11 | 542.90 | 597,107 | +6.69(+1.25%) |
Jul 13, 2015 | 532.28 | 539.50 | 531.95 | 536.21 | 812,511 | +10.20(+1.94%) |
Jul 10, 2015 | 514.50 | 526.23 | 509.03 | 526.01 | 723,546 | +16.98(+3.34%) |
Jul 09, 2015 | 505.15 | 513.18 | 503.64 | 509.03 | 650,397 | -0.27(-0.05%) |
Jul 08, 2015 | 515.54 | 518.44 | 508.28 | 509.30 | 406,812 | -8.31(-1.61%) |
Jul 07, 2015 | 515.74 | 517.89 | 507.50 | 517.61 | 457,560 | +5.37(+1.05%) |
Jul 06, 2015 | 505.46 | 519.66 | 505.11 | 512.24 | 458,096 | +1.16(+0.23%) |
Jul 02, 2015 | 509.50 | 511.08 | 511.08 | 511.08 | 374,700 | +4.57(+0.90%) |
Jul 01, 2015 | 515.23 | 516.05 | 504.33 | 506.51 | 527,756 | -3.62(-0.71%) |
Jun 30, 2015 | 512.20 | 514.80 | 505.62 | 510.13 | 635,786 | +5.16(+1.02%) |
Jun 29, 2015 | 514.59 | 520.50 | 504.52 | 504.97 | 600,411 | -15.66(-3.01%) |
Jun 26, 2015 | 522.53 | 524.72 | 513.66 | 520.63 | 408,218 | +1.39(+0.27%) |
Jun 25, 2015 | 517.97 | 525.95 | 516.60 | 519.24 | 483,159 | +2.65(+0.51%) |
Jun 24, 2015 | 519.01 | 522.23 | 513.43 | 516.59 | 454,908 | -4.46(-0.86%) |
Jun 23, 2015 | 522.16 | 523.62 | 514.00 | 521.05 | 474,535 | +0.34(+0.07%) |
Jun 22, 2015 | 526.85 | 532.00 | 518.16 | 520.71 | 751,839 | -1.57(-0.30%) |
Jun 19, 2015 | 531.64 | 533.62 | 520.96 | 522.28 | 1,150,932 | -5.69(-1.08%) |
Jun 18, 2015 | 515.11 | 533.17 | 514.98 | 527.97 | 997,268 | +15.08(+2.94%) |
Jun 17, 2015 | 501.76 | 515.00 | 501.76 | 512.89 | 851,505 | +11.13(+2.22%) |
Jun 16, 2015 | 498.18 | 505.15 | 497.06 | 501.76 | 639,013 | +2.70(+0.54%) |
Jun 15, 2015 | 490.11 | 499.90 | 482.92 | 499.06 | 1,302,461 | +6.77(+1.38%) |
Jun 12, 2015 | 499.44 | 500.78 | 490.87 | 492.29 | 983,899 | -8.81(-1.76%) |
Jun 11, 2015 | 513.29 | 514.85 | 499.90 | 501.10 | 1,115,545 | -11.22(-2.19%) |
Jun 10, 2015 | 505.73 | 513.73 | 498.60 | 512.32 | 1,810,549 | -13.77(-2.62%) |
Jun 08, 2015 | 540.98 | 526.09 | 526.09 | 526.09 | 8,960 | -13.31(-2.47%) |
Jun 05, 2015 | 519.40 | 539.80 | 516.85 | 539.40 | 1,205,629 | +20.78(+4.01%) |
Jun 04, 2015 | 510.84 | 519.80 | 510.19 | 518.62 | 816,683 | +4.40(+0.86%) |
Jun 03, 2015 | 509.64 | 514.91 | 508.77 | 514.22 | 627,927 | +5.32(+1.05%) |
Jun 02, 2015 | 511.25 | 512.95 | 505.25 | 508.90 | 641,752 | -4.91(-0.96%) |
Jun 01, 2015 | 517.08 | 517.08 | 505.12 | 513.81 | 551,229 | +1.25(+0.24%) |
May 29, 2015 | 509.51 | 517.18 | 509.45 | 512.56 | 763,502 | +0.44(+0.09%) |
May 28, 2015 | 512.11 | 514.32 | 509.46 | 512.12 | 702,540 | -3.25(-0.63%) |
May 27, 2015 | 509.05 | 515.80 | 505.55 | 515.37 | 625,680 | +8.74(+1.73%) |
May 26, 2015 | 511.80 | 513.93 | 503.16 | 506.63 | 774,506 | -7.25(-1.41%) |
May 22, 2015 | 513.74 | 513.88 | 513.88 | 513.88 | 771,400 | -2.12(-0.41%) |
May 21, 2015 | 513.09 | 518.20 | 510.20 | 516.00 | 864,253 | +3.23(+0.63%) |
May 20, 2015 | 507.50 | 516.81 | 503.42 | 512.77 | 822,440 | +8.62(+1.71%) |
May 19, 2015 | 495.51 | 506.25 | 493.31 | 504.15 | 711,560 | +7.41(+1.49%) |
May 18, 2015 | 488.01 | 500.36 | 487.81 | 496.74 | 707,303 | +7.73(+1.58%) |
May 15, 2015 | 495.00 | 498.49 | 486.23 | 489.01 | 466,844 | -2.42(-0.49%) |
May 14, 2015 | 481.66 | 492.22 | 474.00 | 491.43 | 788,522 | +13.97(+2.93%) |
May 13, 2015 | 479.67 | 480.27 | 473.00 | 477.46 | 610,915 | -1.94(-0.40%) |
May 12, 2015 | 474.99 | 480.95 | 465.26 | 479.40 | 680,828 | +1.84(+0.39%) |
May 11, 2015 | 484.26 | 488.00 | 476.62 | 477.56 | 641,252 | -3.73(-0.78%) |
May 08, 2015 | 470.00 | 484.85 | 470.00 | 481.29 | 1,415,222 | +12.67(+2.70%) |
May 07, 2015 | 480.01 | 482.99 | 462.00 | 468.62 | 1,340,388 | -1.39(-0.30%) |
May 06, 2015 | 469.16 | 478.00 | 465.81 | 470.01 | 844,687 | +4.51(+0.97%) |
May 05, 2015 | 472.16 | 473.10 | 462.29 | 465.50 | 552,709 | -8.67(-1.83%) |
May 04, 2015 | 473.45 | 477.73 | 470.54 | 474.17 | 592,121 | +3.01(+0.64%) |
May 01, 2015 | 463.02 | 474.97 | 462.45 | 471.16 | 710,998 | +13.70(+2.99%) |
Apr 30, 2015 | 467.28 | 471.22 | 451.59 | 457.46 | 683,158 | -12.24(-2.61%) |
Apr 29, 2015 | 463.87 | 473.59 | 461.11 | 469.70 | 808,637 | +3.36(+0.72%) |
Apr 28, 2015 | 474.53 | 477.55 | 459.00 | 466.34 | 910,648 | -7.14(-1.51%) |
Apr 27, 2015 | 483.61 | 485.75 | 467.20 | 473.48 | 1,113,532 | -6.61(-1.38%) |
Apr 24, 2015 | 479.16 | 486.00 | 475.02 | 480.09 | 909,087 | +0.01(+0.00%) |
Apr 23, 2015 | 478.00 | 482.00 | 475.07 | 480.08 | 1,070,674 | +7.45(+1.58%) |
Apr 22, 2015 | 464.92 | 477.10 | 463.84 | 472.63 | 978,730 | +9.41(+2.03%) |
Apr 21, 2015 | 454.75 | 463.73 | 450.02 | 463.22 | 1,177,412 | +10.80(+2.39%) |
Apr 20, 2015 | 449.82 | 455.88 | 445.39 | 452.42 | 346,602 | +4.90(+1.09%) |
Apr 17, 2015 | 451.58 | 455.78 | 442.60 | 447.52 | 676,056 | -9.90(-2.16%) |
Apr 16, 2015 | 454.55 | 458.30 | 452.97 | 457.42 | 603,697 | +3.53(+0.78%) |
Apr 15, 2015 | 457.00 | 457.00 | 445.01 | 453.89 | 617,190 | -1.18(-0.26%) |
Apr 14, 2015 | 455.94 | 458.86 | 449.02 | 455.07 | 444,118 | -1.91(-0.42%) |
Apr 13, 2015 | 460.94 | 469.90 | 456.57 | 456.98 | 479,254 | -4.41(-0.96%) |
Apr 10, 2015 | 456.63 | 463.47 | 454.42 | 461.39 | 588,316 | +6.35(+1.40%) |
Apr 09, 2015 | 452.33 | 458.44 | 449.51 | 455.04 | 465,256 | +1.85(+0.41%) |
Apr 08, 2015 | 444.37 | 458.94 | 440.05 | 453.19 | 563,777 | +11.54(+2.61%) |
Apr 07, 2015 | 440.19 | 454.20 | 440.19 | 441.65 | 508,055 | +1.42(+0.32%) |
Apr 06, 2015 | 434.25 | 445.75 | 434.01 | 440.23 | 631,824 | +1.96(+0.45%) |
Apr 02, 2015 | 443.18 | 438.27 | 438.27 | 438.27 | 797,800 | -2.91(-0.66%) |
Apr 01, 2015 | 450.00 | 450.00 | 433.47 | 441.18 | 1,502,147 | -10.30(-2.28%) |
Mar 31, 2015 | 456.23 | 464.52 | 450.02 | 451.48 | 885,036 | -8.30(-1.81%) |
Mar 30, 2015 | 459.05 | 462.59 | 453.11 | 459.78 | 640,941 | +5.28(+1.16%) |
Mar 27, 2015 | 449.48 | 460.12 | 448.04 | 454.50 | 856,036 | +6.12(+1.37%) |
Mar 26, 2015 | 448.00 | 457.72 | 441.87 | 448.38 | 1,133,768 | -5.62(-1.24%) |
Mar 25, 2015 | 474.48 | 478.74 | 452.01 | 453.99 | 1,415,643 | -19.75(-4.17%) |
Mar 24, 2015 | 478.36 | 482.98 | 473.12 | 473.74 | 840,443 | -4.58(-0.96%) |
Mar 23, 2015 | 480.83 | 481.88 | 471.11 | 478.32 | 1,072,806 | -10.55(-2.16%) |
Mar 20, 2015 | 493.32 | 495.50 | 476.26 | 488.87 | 1,582,185 | +2.85(+0.59%) |
Mar 19, 2015 | 475.09 | 486.63 | 472.45 | 486.02 | 1,142,282 | +13.91(+2.95%) |
Mar 18, 2015 | 465.08 | 475.95 | 461.32 | 472.11 | 996,458 | +4.31(+0.92%) |
Mar 17, 2015 | 450.02 | 468.50 | 447.32 | 467.80 | 1,705,670 | +16.03(+3.55%) |
Mar 16, 2015 | 436.56 | 452.36 | 436.56 | 451.77 | 1,608,251 | +22.39(+5.21%) |
Mar 13, 2015 | 425.00 | 435.00 | 424.50 | 429.38 | 807,913 | +4.22(+0.99%) |
Mar 12, 2015 | 427.39 | 427.44 | 422.21 | 425.16 | 541,174 | +0.61(+0.14%) |
Mar 11, 2015 | 425.78 | 429.87 | 424.03 | 424.55 | 731,318 | +1.71(+0.40%) |
Mar 10, 2015 | 424.00 | 427.81 | 420.78 | 422.84 | 693,082 | -4.03(-0.94%) |
Mar 09, 2015 | 424.44 | 430.99 | 420.15 | 426.87 | 702,755 | +4.74(+1.12%) |
Mar 06, 2015 | 428.67 | 431.69 | 421.15 | 422.13 | 744,591 | -6.82(-1.59%) |
Mar 05, 2015 | 414.93 | 430.67 | 414.21 | 428.95 | 1,166,024 | +15.91(+3.85%) |
Mar 04, 2015 | 409.17 | 415.88 | 408.21 | 413.04 | 590,916 | +0.54(+0.13%) |
Mar 03, 2015 | 418.58 | 418.58 | 408.62 | 412.50 | 587,215 | -5.94(-1.42%) |
Mar 02, 2015 | 416.28 | 419.60 | 414.17 | 418.44 | 614,013 | +4.60(+1.11%) |
Feb 27, 2015 | 421.04 | 421.07 | 411.04 | 413.84 | 811,008 | -6.03(-1.44%) |
Feb 26, 2015 | 425.00 | 427.93 | 416.20 | 419.87 | 691,046 | -3.17(-0.75%) |
Feb 25, 2015 | 420.16 | 427.00 | 417.00 | 423.04 | 764,900 | +2.40(+0.57%) |
Feb 24, 2015 | 426.36 | 426.55 | 415.77 | 420.64 | 722,941 | -4.47(-1.05%) |
Feb 23, 2015 | 423.92 | 432.38 | 423.50 | 425.11 | 865,689 | +1.33(+0.31%) |
Feb 20, 2015 | 425.00 | 428.23 | 421.16 | 423.78 | 887,188 | -2.82(-0.66%) |
Feb 19, 2015 | 408.50 | 428.47 | 407.49 | 426.60 | 1,451,021 | +20.80(+5.13%) |
Feb 18, 2015 | 404.48 | 408.41 | 400.51 | 405.80 | 479,517 | +1.62(+0.40%) |
Feb 17, 2015 | 402.00 | 406.50 | 400.75 | 404.18 | 731,899 | +1.78(+0.44%) |
Feb 13, 2015 | 404.54 | 402.40 | 402.40 | 402.40 | 802,700 | +0.66(+0.16%) |
Feb 12, 2015 | 401.00 | 405.20 | 396.62 | 401.74 | 661,395 | +2.75(+0.69%) |
Feb 11, 2015 | 399.50 | 406.90 | 398.81 | 398.99 | 690,341 | -1.72(-0.43%) |
Feb 10, 2015 | 402.65 | 407.76 | 394.01 | 400.71 | 1,580,498 | +0.99(+0.25%) |
Feb 09, 2015 | 407.55 | 409.15 | 397.70 | 399.72 | 1,023,175 | -7.14(-1.75%) |
Feb 06, 2015 | 413.47 | 414.47 | 405.26 | 406.86 | 625,601 | -7.01(-1.69%) |
Feb 05, 2015 | 403.55 | 415.47 | 403.17 | 413.87 | 760,966 | +12.51(+3.12%) |
Feb 04, 2015 | 400.47 | 407.89 | 393.00 | 401.36 | 1,195,091 | -7.84(-1.92%) |
Feb 03, 2015 | 416.52 | 416.52 | 398.71 | 409.20 | 933,099 | -3.89(-0.94%) |
Feb 02, 2015 | 419.79 | 420.99 | 407.64 | 413.09 | 637,727 | -3.57(-0.86%) |
Jan 30, 2015 | 410.88 | 424.74 | 410.60 | 416.66 | 1,060,028 | +2.02(+0.49%) |
Jan 29, 2015 | 408.68 | 415.50 | 401.17 | 414.64 | 583,220 | +6.64(+1.63%) |
Jan 28, 2015 | 417.64 | 420.60 | 407.50 | 408.00 | 641,133 | -7.74(-1.86%) |
Jan 27, 2015 | 417.23 | 422.07 | 415.01 | 415.74 | 704,767 | -8.03(-1.89%) |
Jan 26, 2015 | 419.91 | 427.45 | 417.01 | 423.77 | 453,834 | +3.56(+0.85%) |
Jan 23, 2015 | 421.06 | 422.91 | 414.59 | 420.21 | 388,320 | -0.60(-0.14%) |
Jan 22, 2015 | 418.97 | 421.29 | 406.50 | 420.81 | 590,814 | +2.70(+0.65%) |
Jan 21, 2015 | 418.15 | 423.91 | 412.01 | 418.11 | 687,361 | -3.00(-0.71%) |
Jan 20, 2015 | 410.78 | 422.53 | 405.14 | 421.11 | 802,983 | +12.42(+3.04%) |
Jan 16, 2015 | 398.18 | 409.70 | 395.66 | 408.69 | 1,037,076 | +11.57(+2.91%) |
Jan 15, 2015 | 405.48 | 407.22 | 395.56 | 397.12 | 982,949 | -7.19(-1.78%) |
Jan 14, 2015 | 403.12 | 408.52 | 401.42 | 404.31 | 968,997 | -2.18(-0.54%) |
Jan 13, 2015 | 417.73 | 425.49 | 402.52 | 406.49 | 1,439,114 | -6.84(-1.65%) |
Jan 12, 2015 | 414.02 | 419.44 | 413.11 | 413.33 | 665,544 | +2.29(+0.56%) |
Jan 09, 2015 | 409.78 | 419.19 | 404.16 | 411.04 | 1,207,633 | +7.79(+1.93%) |
Jan 08, 2015 | 411.57 | 412.99 | 401.16 | 403.25 | 1,187,974 | -4.47(-1.10%) |
Jan 07, 2015 | 402.79 | 408.68 | 398.50 | 407.72 | 880,477 | +10.83(+2.73%) |
Jan 06, 2015 | 414.39 | 420.75 | 396.55 | 396.89 | 1,262,291 | -15.58(-3.78%) |
Jan 05, 2015 | 414.26 | 419.41 | 409.04 | 412.47 | 883,074 | +2.31(+0.56%) |
Jan 02, 2015 | 413.90 | 419.15 | 407.50 | 410.16 | 769,100 | -0.09(-0.02%) |
Dec 31, 2014 | 410.57 | 410.25 | 410.25 | 410.25 | 759,900 | +1.91(+0.47%) |
Dec 30, 2014 | 413.63 | 416.98 | 406.51 | 408.34 | 464,723 | -5.53(-1.34%) |
Dec 29, 2014 | 412.82 | 414.96 | 405.36 | 413.87 | 652,870 | +0.39(+0.09%) |
Dec 26, 2014 | 403.45 | 414.84 | 402.12 | 413.48 | 722,479 | +13.36(+3.34%) |
Dec 24, 2014 | 392.60 | 400.12 | 400.12 | 400.12 | 641,600 | +6.07(+1.54%) |
Dec 23, 2014 | 410.38 | 410.96 | 383.87 | 394.05 | 2,134,440 | -18.92(-4.58%) |
Dec 22, 2014 | 421.00 | 422.80 | 410.15 | 412.97 | 856,689 | -14.67(-3.43%) |
Dec 19, 2014 | 423.13 | 432.46 | 420.53 | 427.64 | 1,386,871 | +3.85(+0.91%) |
Dec 18, 2014 | 415.49 | 424.44 | 412.40 | 423.79 | 733,048 | +12.80(+3.11%) |
Dec 17, 2014 | 398.40 | 411.57 | 396.13 | 410.99 | 674,501 | +14.86(+3.75%) |
Dec 16, 2014 | 394.74 | 411.16 | 388.16 | 396.13 | 928,160 | -4.88(-1.22%) |
Dec 15, 2014 | 419.95 | 421.89 | 397.81 | 401.01 | 1,027,079 | -15.43(-3.71%) |
Dec 12, 2014 | 420.18 | 427.10 | 416.00 | 416.44 | 576,815 | -7.91(-1.86%) |
Dec 11, 2014 | 425.69 | 432.22 | 423.52 | 424.35 | 500,957 | +1.42(+0.34%) |
Dec 10, 2014 | 433.15 | 435.78 | 421.26 | 422.93 | 569,930 | -9.74(-2.25%) |
Dec 09, 2014 | 428.27 | 436.08 | 425.42 | 432.67 | 870,432 | -2.28(-0.52%) |
Dec 08, 2014 | 423.40 | 437.64 | 421.83 | 434.95 | 580,009 | +11.72(+2.77%) |
Dec 05, 2014 | 424.77 | 424.99 | 420.86 | 423.23 | 453,289 | +0.02(+0.00%) |
Dec 04, 2014 | 423.43 | 427.78 | 420.74 | 423.21 | 657,312 | -1.20(-0.28%) |
Dec 03, 2014 | 422.22 | 425.28 | 415.52 | 424.41 | 488,825 | +3.17(+0.75%) |
Dec 02, 2014 | 411.00 | 422.82 | 409.90 | 421.24 | 686,974 | +12.52(+3.06%) |
Dec 01, 2014 | 413.98 | 414.80 | 407.99 | 408.72 | 638,758 | -7.39(-1.78%) |
Nov 28, 2014 | 416.00 | 418.00 | 414.54 | 416.11 | 336,865 | +0.27(+0.06%) |
Nov 26, 2014 | 413.93 | 415.84 | 415.84 | 415.84 | 443,700 | +2.84(+0.69%) |
Nov 25, 2014 | 416.37 | 416.49 | 408.48 | 413.00 | 818,287 | +3.25(+0.79%) |
Nov 24, 2014 | 405.66 | 411.97 | 405.28 | 409.75 | 651,889 | +4.50(+1.11%) |
Nov 21, 2014 | 415.27 | 416.00 | 403.29 | 405.25 | 890,661 | -0.75(-0.18%) |
Nov 20, 2014 | 413.21 | 417.86 | 405.96 | 406.00 | 645,820 | -9.25(-2.23%) |
Nov 19, 2014 | 411.36 | 419.27 | 408.36 | 415.25 | 631,129 | +2.03(+0.49%) |
Nov 18, 2014 | 399.99 | 414.67 | 399.18 | 413.22 | 977,748 | +13.57(+3.40%) |
Nov 17, 2014 | 396.03 | 408.29 | 395.20 | 399.65 | 887,704 | +4.45(+1.13%) |
Nov 14, 2014 | 402.42 | 402.87 | 392.31 | 395.20 | 789,852 | -7.43(-1.85%) |
Nov 13, 2014 | 400.00 | 402.80 | 395.10 | 402.63 | 703,700 | +1.52(+0.38%) |
Nov 12, 2014 | 396.20 | 402.05 | 395.81 | 401.11 | 623,447 | +2.75(+0.69%) |
Nov 11, 2014 | 390.09 | 400.00 | 387.19 | 398.36 | 1,156,922 | +12.39(+3.21%) |
Nov 10, 2014 | 379.50 | 386.86 | 376.54 | 385.97 | 541,053 | +8.13(+2.15%) |
Nov 07, 2014 | 378.24 | 381.00 | 374.68 | 377.84 | 622,172 | +0.90(+0.24%) |
Nov 06, 2014 | 371.01 | 377.45 | 367.77 | 376.94 | 698,988 | +8.43(+2.29%) |
Nov 05, 2014 | 375.16 | 377.99 | 365.25 | 368.51 | 888,398 | -3.88(-1.04%) |
Nov 04, 2014 | 372.12 | 384.43 | 368.45 | 372.39 | 1,848,195 | -22.87(-5.79%) |