Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 350.05 | 365.50 | 347.33 | 365.50 | 55,965 | +14.53(+4.14%) |
Nov 27, 2015 | 352.78 | 356.05 | 347.51 | 350.96 | 38,462 | -31.97(-8.35%) |
Nov 25, 2015 | 383.30 | 382.94 | 382.94 | 382.94 | 18,061 | -2.36(-0.61%) |
Nov 24, 2015 | 369.49 | 389.84 | 368.22 | 385.30 | 40,173 | +0.00(+0.00%) |
Nov 23, 2015 | 390.02 | 391.65 | 382.57 | 385.30 | 19,553 | -13.44(-3.37%) |
Nov 20, 2015 | 392.74 | 401.46 | 392.74 | 398.74 | 42,882 | +20.16(+5.33%) |
Nov 19, 2015 | 379.48 | 385.48 | 376.40 | 378.57 | 36,300 | +0.91(+0.24%) |
Nov 18, 2015 | 366.04 | 378.03 | 365.13 | 377.67 | 40,602 | +7.99(+2.16%) |
Nov 17, 2015 | 374.94 | 377.67 | 366.95 | 369.67 | 34,104 | -5.81(-1.55%) |
Nov 16, 2015 | 358.96 | 377.12 | 358.19 | 375.49 | 43,002 | +16.71(+4.66%) |
Nov 13, 2015 | 365.13 | 365.31 | 352.05 | 358.77 | 42,203 | -22.53(-5.91%) |
Nov 12, 2015 | 391.65 | 395.29 | 380.21 | 381.30 | 32,411 | -0.73(-0.19%) |
Nov 11, 2015 | 390.75 | 392.14 | 380.39 | 382.03 | 20,997 | -0.73(-0.19%) |
Nov 10, 2015 | 385.66 | 386.93 | 378.39 | 382.75 | 29,923 | -7.99(-2.05%) |
Nov 09, 2015 | 404.92 | 407.28 | 385.84 | 390.75 | 65,276 | -25.07(-6.03%) |
Nov 06, 2015 | 409.09 | 418.18 | 400.59 | 415.81 | 53,163 | -11.63(-2.72%) |
Nov 05, 2015 | 427.99 | 434.34 | 422.90 | 427.44 | 56,167 | +6.36(+1.51%) |
Nov 04, 2015 | 435.07 | 436.70 | 416.11 | 421.08 | 74,613 | +14.72(+3.62%) |
Nov 03, 2015 | 395.11 | 412.00 | 393.47 | 406.37 | 43,614 | +2.73(+0.68%) |
Nov 02, 2015 | 392.20 | 405.82 | 392.20 | 403.64 | 28,254 | +9.26(+2.35%) |
Oct 30, 2015 | 400.19 | 400.74 | 393.83 | 394.38 | 36,083 | -4.72(-1.18%) |
Oct 29, 2015 | 396.92 | 401.64 | 394.92 | 399.10 | 33,947 | -11.99(-2.92%) |
Oct 28, 2015 | 420.72 | 427.06 | 397.47 | 411.09 | 51,570 | -12.72(-3.00%) |
Oct 27, 2015 | 421.99 | 427.08 | 418.36 | 423.81 | 20,443 | -10.35(-2.39%) |
Oct 26, 2015 | 435.07 | 438.70 | 429.08 | 434.16 | 33,133 | -31.06(-6.68%) |
Oct 23, 2015 | 464.68 | 471.40 | 454.33 | 465.23 | 48,383 | +22.53(+5.09%) |
Oct 22, 2015 | 426.90 | 446.10 | 426.90 | 442.70 | 34,137 | +27.25(+6.56%) |
Oct 21, 2015 | 427.62 | 431.07 | 412.00 | 415.45 | 36,622 | -19.07(-4.39%) |
Oct 20, 2015 | 431.44 | 436.89 | 427.80 | 434.52 | 19,406 | +0.36(+0.08%) |
Oct 19, 2015 | 437.25 | 437.25 | 426.90 | 434.16 | 25,617 | -10.35(-2.33%) |
Oct 16, 2015 | 437.07 | 445.24 | 432.35 | 444.52 | 33,840 | +4.00(+0.91%) |
Oct 15, 2015 | 430.17 | 441.06 | 422.35 | 440.52 | 59,961 | +39.24(+9.78%) |
Oct 14, 2015 | 404.55 | 413.27 | 398.92 | 401.28 | 54,124 | +6.36(+1.61%) |
Oct 13, 2015 | 402.55 | 412.91 | 394.92 | 394.92 | 40,618 | -17.98(-4.36%) |
Oct 12, 2015 | 422.54 | 422.54 | 410.55 | 412.91 | 31,616 | +1.45(+0.35%) |
Oct 09, 2015 | 415.45 | 421.63 | 403.46 | 411.45 | 33,273 | -5.81(-1.39%) |
Oct 08, 2015 | 397.83 | 419.27 | 396.38 | 417.27 | 55,248 | +6.54(+1.59%) |
Oct 07, 2015 | 407.82 | 418.54 | 398.19 | 410.73 | 84,645 | +44.69(+12.21%) |
Oct 06, 2015 | 367.31 | 372.58 | 362.59 | 366.04 | 49,267 | -16.89(-4.41%) |
Oct 05, 2015 | 372.58 | 383.66 | 370.76 | 382.94 | 65,149 | +19.80(+5.45%) |
Oct 02, 2015 | 333.34 | 365.50 | 331.02 | 363.13 | 81,127 | +35.79(+10.93%) |
Oct 01, 2015 | 328.62 | 330.98 | 317.17 | 327.35 | 36,488 | +7.08(+2.21%) |
Sep 30, 2015 | 317.54 | 322.81 | 309.73 | 320.26 | 58,467 | +21.80(+7.30%) |
Sep 29, 2015 | 294.83 | 304.46 | 291.20 | 298.46 | 48,822 | -0.73(-0.24%) |
Sep 28, 2015 | 309.18 | 309.91 | 295.19 | 299.19 | 63,980 | -17.62(-5.56%) |
Sep 25, 2015 | 333.89 | 336.79 | 314.45 | 316.81 | 51,280 | -2.36(-0.74%) |
Sep 24, 2015 | 310.63 | 323.53 | 304.28 | 319.17 | 73,781 | -8.36(-2.55%) |
Sep 23, 2015 | 334.61 | 335.70 | 324.26 | 327.53 | 51,882 | -14.17(-4.15%) |
Sep 22, 2015 | 340.25 | 343.33 | 333.09 | 341.70 | 54,100 | -18.89(-5.24%) |
Sep 21, 2015 | 357.87 | 365.50 | 353.51 | 360.59 | 70,627 | +13.81(+3.98%) |
Sep 18, 2015 | 357.87 | 364.59 | 342.79 | 346.79 | 73,028 | -23.98(-6.47%) |
Sep 17, 2015 | 359.32 | 396.19 | 356.96 | 370.76 | 97,332 | -12.17(-3.18%) |
Sep 16, 2015 | 372.58 | 386.39 | 370.58 | 382.94 | 86,527 | +30.52(+8.66%) |
Sep 15, 2015 | 340.61 | 355.14 | 337.90 | 352.42 | 40,278 | +14.71(+4.36%) |
Sep 14, 2015 | 336.98 | 339.52 | 328.80 | 337.70 | 50,436 | -11.44(-3.28%) |
Sep 11, 2015 | 335.16 | 349.19 | 332.62 | 349.15 | 54,900 | +7.45(+2.18%) |
Sep 10, 2015 | 336.07 | 350.95 | 334.43 | 341.70 | 83,950 | +2.18(+0.64%) |
Sep 09, 2015 | 361.86 | 366.95 | 338.25 | 339.52 | 117,415 | +1.63(+0.48%) |
Sep 08, 2015 | 334.80 | 339.70 | 328.44 | 337.88 | 111,192 | +57.77(+20.62%) |
Sep 04, 2015 | 287.56 | 280.12 | 280.12 | 280.12 | 92,244 | -33.48(-10.68%) |
Sep 03, 2015 | 315.00 | 331.34 | 311.18 | 313.60 | 79,834 | +5.14(+1.67%) |
Sep 02, 2015 | 307.18 | 308.82 | 293.74 | 308.45 | 60,910 | +10.72(+3.60%) |
Sep 01, 2015 | 307.91 | 313.54 | 290.83 | 297.74 | 89,658 | -47.59(-13.78%) |
Aug 31, 2015 | 349.87 | 357.68 | 340.61 | 345.33 | 56,977 | -13.44(-3.75%) |
Aug 28, 2015 | 361.86 | 368.95 | 352.23 | 358.77 | 97,081 | -35.42(-8.99%) |
Aug 27, 2015 | 371.67 | 399.46 | 367.31 | 394.20 | 205,060 | +48.32(+13.97%) |
Aug 26, 2015 | 336.07 | 347.15 | 308.45 | 345.88 | 137,892 | +23.61(+7.33%) |
Aug 25, 2015 | 363.50 | 368.58 | 322.26 | 322.26 | 94,147 | +20.35(+6.74%) |
Aug 24, 2015 | 277.75 | 348.06 | 266.86 | 301.92 | 127,301 | -73.57(-19.59%) |
Aug 21, 2015 | 395.65 | 405.10 | 370.58 | 375.49 | 122,577 | -29.61(-7.31%) |
Aug 20, 2015 | 415.09 | 420.72 | 403.64 | 405.10 | 79,564 | -31.97(-7.32%) |
Aug 19, 2015 | 455.23 | 455.60 | 425.81 | 437.07 | 105,305 | -32.88(-7.00%) |
Aug 18, 2015 | 468.68 | 476.31 | 465.23 | 469.95 | 52,858 | -30.70(-6.13%) |
Aug 17, 2015 | 488.30 | 501.38 | 484.12 | 500.65 | 46,463 | -9.81(-1.92%) |
Aug 14, 2015 | 505.01 | 511.69 | 503.92 | 510.46 | 34,964 | +4.54(+0.90%) |
Aug 13, 2015 | 509.00 | 517.89 | 503.56 | 505.92 | 66,757 | +10.72(+2.16%) |
Aug 12, 2015 | 488.11 | 499.74 | 481.39 | 495.20 | 80,091 | -33.97(-6.42%) |
Aug 11, 2015 | 518.45 | 531.17 | 511.19 | 529.17 | 67,916 | -21.44(-3.89%) |
Aug 10, 2015 | 536.80 | 554.96 | 536.80 | 550.61 | 62,019 | +34.33(+6.65%) |
Aug 07, 2015 | 521.72 | 524.26 | 510.46 | 516.27 | 45,710 | +15.80(+3.16%) |
Aug 06, 2015 | 509.73 | 511.91 | 495.02 | 500.47 | 41,092 | -13.08(-2.55%) |
Aug 05, 2015 | 519.72 | 526.99 | 507.55 | 513.55 | 54,275 | +9.99(+1.98%) |
Aug 04, 2015 | 503.92 | 512.27 | 496.29 | 503.56 | 69,346 | +10.54(+2.14%) |
Aug 03, 2015 | 499.56 | 500.10 | 484.48 | 493.02 | 55,925 | -22.16(-4.30%) |
Jul 31, 2015 | 523.54 | 531.35 | 509.73 | 515.18 | 64,192 | -5.45(-1.05%) |
Jul 30, 2015 | 517.00 | 524.81 | 510.17 | 520.63 | 66,324 | -26.16(-4.78%) |
Jul 29, 2015 | 525.35 | 551.51 | 520.35 | 546.79 | 88,850 | +18.35(+3.47%) |
Jul 28, 2015 | 518.09 | 528.44 | 503.91 | 528.44 | 69,744 | +25.98(+5.17%) |
Jul 27, 2015 | 498.83 | 516.63 | 489.56 | 502.46 | 70,397 | -66.49(-11.69%) |
Jul 24, 2015 | 587.66 | 587.66 | 557.51 | 568.95 | 51,279 | -24.34(-4.10%) |
Jul 23, 2015 | 607.46 | 609.10 | 589.32 | 593.29 | 43,331 | -0.18(-0.03%) |
Jul 22, 2015 | 596.20 | 600.56 | 590.39 | 593.48 | 44,054 | -19.26(-3.14%) |
Jul 21, 2015 | 620.18 | 624.90 | 610.19 | 612.73 | 46,409 | +8.72(+1.44%) |
Jul 20, 2015 | 604.92 | 612.00 | 594.58 | 604.01 | 39,526 | -11.81(-1.92%) |
Jul 17, 2015 | 618.91 | 621.09 | 609.46 | 615.82 | 75,882 | +11.99(+1.99%) |
Jul 16, 2015 | 594.38 | 604.01 | 590.21 | 603.83 | 79,313 | +33.24(+5.83%) |
Jul 15, 2015 | 588.39 | 592.75 | 568.95 | 570.59 | 67,828 | -41.42(-6.77%) |
Jul 14, 2015 | 598.56 | 615.27 | 596.20 | 612.00 | 60,977 | -9.63(-1.55%) |
Jul 13, 2015 | 631.44 | 633.80 | 617.09 | 621.63 | 102,066 | +7.09(+1.15%) |
Jul 10, 2015 | 616.37 | 617.46 | 590.75 | 614.55 | 223,869 | +72.30(+13.33%) |
Jul 09, 2015 | 557.69 | 562.05 | 537.34 | 542.25 | 149,352 | +71.75(+15.25%) |
Jul 08, 2015 | 505.01 | 522.26 | 467.95 | 470.49 | 195,090 | -130.61(-21.73%) |
Jul 07, 2015 | 581.30 | 604.01 | 541.34 | 601.11 | 125,508 | -87.56(-12.71%) |
Jul 06, 2015 | 693.02 | 713.91 | 676.67 | 688.66 | 79,253 | -102.09(-12.91%) |
Jul 02, 2015 | 800.20 | 790.76 | 790.76 | 790.76 | 34,845 | +2.73(+0.35%) |
Jul 01, 2015 | 785.49 | 802.56 | 773.88 | 788.03 | 22,745 | -17.80(-2.21%) |
Jun 30, 2015 | 812.92 | 813.28 | 788.21 | 805.83 | 48,535 | +54.50(+7.25%) |
Jun 29, 2015 | 772.59 | 785.67 | 750.07 | 751.34 | 45,183 | -65.40(-8.01%) |
Jun 26, 2015 | 833.99 | 848.15 | 812.37 | 816.73 | 35,330 | -72.85(-8.19%) |
Jun 25, 2015 | 908.47 | 909.18 | 889.22 | 889.58 | 20,837 | -45.78(-4.89%) |
Jun 24, 2015 | 949.89 | 960.79 | 932.81 | 935.36 | 24,723 | +4.54(+0.49%) |
Jun 23, 2015 | 927.00 | 935.90 | 924.92 | 930.81 | 31,777 | +60.86(+7.00%) |
Jun 22, 2015 | 873.77 | 883.04 | 861.42 | 869.96 | 19,246 | +31.97(+3.82%) |
Jun 19, 2015 | 836.17 | 848.34 | 831.99 | 837.99 | 25,844 | -24.34(-2.82%) |
Jun 18, 2015 | 844.16 | 865.78 | 839.44 | 862.33 | 30,842 | +4.54(+0.53%) |
Jun 17, 2015 | 860.33 | 870.14 | 839.26 | 857.79 | 23,097 | +9.99(+1.18%) |
Jun 16, 2015 | 835.26 | 853.07 | 829.81 | 847.80 | 35,820 | -37.06(-4.19%) |
Jun 15, 2015 | 891.03 | 892.85 | 877.41 | 884.86 | 34,002 | -86.29(-8.89%) |
Jun 12, 2015 | 971.51 | 977.75 | 965.33 | 971.14 | 16,885 | +23.62(+2.49%) |
Jun 11, 2015 | 943.71 | 956.97 | 935.90 | 947.53 | 18,295 | +21.07(+2.27%) |
Jun 10, 2015 | 901.39 | 930.63 | 900.11 | 926.45 | 31,525 | -23.62(-2.49%) |
Jun 09, 2015 | 929.36 | 952.43 | 928.27 | 950.07 | 16,824 | -42.51(-4.28%) |
Jun 08, 2015 | 990.03 | 1000 | 985.68 | 992.58 | 16,610 | +27.07(+2.80%) |
Jun 05, 2015 | 952.25 | 971.68 | 938.62 | 965.51 | 18,023 | -21.98(-2.23%) |
Jun 04, 2015 | 1004 | 1007 | 982.84 | 987.49 | 17,542 | -19.98(-1.98%) |
Jun 03, 2015 | 995.48 | 1016 | 991.31 | 1007 | 21,092 | +19.62(+1.99%) |
Jun 02, 2015 | 981.86 | 1003 | 978.95 | 987.86 | 15,622 | +0.00(+0.00%) |
Jun 01, 2015 | 1005 | 1005 | 978.41 | 987.86 | 29,446 | +30.15(+3.15%) |
May 29, 2015 | 1003 | 1003 | 955.16 | 957.70 | 37,493 | -53.77(-5.32%) |
May 28, 2015 | 1007 | 1023 | 990.03 | 1011 | 46,467 | -123.89(-10.91%) |
May 27, 2015 | 1120 | 1140 | 1107 | 1135 | 14,556 | -3.27(-0.29%) |
May 26, 2015 | 1168 | 1171 | 1127 | 1139 | 28,075 | +16.53(+1.47%) |
May 22, 2015 | 1109 | 1122 | 1122 | 1122 | 41,066 | +91.74(+8.90%) |
May 21, 2015 | 1021 | 1033 | 1017 | 1030 | 12,005 | -11.63(-1.12%) |
May 20, 2015 | 1040 | 1051 | 1024 | 1042 | 16,373 | -30.34(-2.83%) |
May 19, 2015 | 1074 | 1077 | 1061 | 1072 | 15,406 | +41.06(+3.98%) |
May 18, 2015 | 1027 | 1040 | 1018 | 1031 | 17,818 | -47.05(-4.36%) |
May 15, 2015 | 1058 | 1082 | 1055 | 1078 | 24,817 | +56.31(+5.51%) |
May 14, 2015 | 1007 | 1025 | 1006 | 1022 | 15,769 | +26.71(+2.68%) |
May 13, 2015 | 1008 | 1023 | 991.85 | 995.30 | 15,901 | -34.70(-3.37%) |
May 12, 2015 | 1005 | 1034 | 1002 | 1030 | 16,916 | -18.53(-1.77%) |
May 11, 2015 | 1092 | 1095 | 1046 | 1049 | 29,506 | -27.61(-2.57%) |
May 08, 2015 | 1070 | 1089 | 1061 | 1076 | 28,814 | +73.03(+7.28%) |
May 07, 2015 | 984.22 | 1004 | 977.14 | 1003 | 31,231 | -1.28(-0.13%) |
May 06, 2015 | 1072 | 1076 | 999.30 | 1004 | 30,525 | -66.85(-6.24%) |
May 05, 2015 | 1097 | 1108 | 1064 | 1071 | 34,747 | -125.34(-10.47%) |
May 04, 2015 | 1160 | 1207 | 1155 | 1197 | 16,355 | +25.98(+2.22%) |
May 01, 2015 | 1150 | 1180 | 1145 | 1171 | 16,555 | +30.70(+2.69%) |
Apr 30, 2015 | 1157 | 1161 | 1134 | 1140 | 18,805 | -44.87(-3.79%) |
Apr 29, 2015 | 1196 | 1201 | 1163 | 1185 | 24,441 | -51.05(-4.13%) |
Apr 28, 2015 | 1226 | 1239 | 1211 | 1236 | 18,308 | +0.00(+0.00%) |
Apr 27, 2015 | 1233 | 1245 | 1215 | 1236 | 30,455 | +55.59(+4.71%) |
Apr 24, 2015 | 1185 | 1191 | 1174 | 1180 | 14,713 | +1.82(+0.15%) |
Apr 23, 2015 | 1163 | 1190 | 1157 | 1178 | 24,630 | -37.43(-3.08%) |
Apr 22, 2015 | 1202 | 1216 | 1193 | 1216 | 19,753 | +61.22(+5.30%) |
Apr 21, 2015 | 1167 | 1175 | 1148 | 1155 | 23,574 | +69.58(+6.41%) |
Apr 20, 2015 | 1070 | 1096 | 1067 | 1085 | 27,549 | +23.80(+2.24%) |
Apr 17, 2015 | 1033 | 1072 | 1023 | 1061 | 48,652 | -149.69(-12.36%) |
Apr 16, 2015 | 1189 | 1236 | 1179 | 1211 | 22,947 | +56.31(+4.88%) |
Apr 15, 2015 | 1138 | 1157 | 1128 | 1155 | 16,523 | +24.71(+2.19%) |
Apr 14, 2015 | 1103 | 1142 | 1090 | 1130 | 19,090 | -25.07(-2.17%) |
Apr 13, 2015 | 1187 | 1199 | 1149 | 1155 | 37,917 | +36.15(+3.23%) |
Apr 10, 2015 | 1083 | 1126 | 1072 | 1119 | 29,388 | -22.89(-2.00%) |
Apr 09, 2015 | 1080 | 1148 | 1073 | 1142 | 32,912 | +119.17(+11.65%) |
Apr 08, 2015 | 1012 | 1033 | 993.69 | 1023 | 33,423 | +160.22(+18.58%) |
Apr 07, 2015 | 874.68 | 881.04 | 861.78 | 862.33 | 18,890 | +6.88(+0.80%) |
Apr 06, 2015 | 830.90 | 868.81 | 830.90 | 855.44 | 13,488 | +31.63(+3.84%) |
Apr 02, 2015 | 811.83 | 823.82 | 823.82 | 823.82 | 9,110 | +23.98(+3.00%) |
Apr 01, 2015 | 794.57 | 802.75 | 787.49 | 799.84 | 12,629 | +39.06(+5.13%) |
Mar 31, 2015 | 748.25 | 768.41 | 741.53 | 760.78 | 8,939 | -15.62(-2.01%) |
Mar 30, 2015 | 745.16 | 785.12 | 745.16 | 776.40 | 22,870 | +80.29(+11.53%) |
Mar 27, 2015 | 694.48 | 704.65 | 692.30 | 696.11 | 11,922 | +28.70(+4.30%) |
Mar 26, 2015 | 666.32 | 672.13 | 660.51 | 667.41 | 5,013 | -1.27(-0.19%) |
Mar 25, 2015 | 686.30 | 690.30 | 667.77 | 668.68 | 5,866 | -24.89(-3.59%) |
Mar 24, 2015 | 685.58 | 695.39 | 683.03 | 693.57 | 3,883 | -8.54(-1.22%) |
Mar 23, 2015 | 706.28 | 711.19 | 697.39 | 702.11 | 7,425 | -7.81(-1.10%) |
Mar 20, 2015 | 703.56 | 718.80 | 700.93 | 709.92 | 6,227 | +10.17(+1.45%) |
Mar 19, 2015 | 707.38 | 708.47 | 691.57 | 699.75 | 6,898 | -2.91(-0.41%) |
Mar 18, 2015 | 674.13 | 711.92 | 662.32 | 702.65 | 12,504 | +36.51(+5.48%) |
Mar 17, 2015 | 648.34 | 671.04 | 643.98 | 666.14 | 5,512 | +6.36(+0.96%) |
Mar 16, 2015 | 654.15 | 660.69 | 650.81 | 659.78 | 8,080 | +34.88(+5.58%) |
Mar 13, 2015 | 626.36 | 626.72 | 615.82 | 624.90 | 4,229 | +9.99(+1.62%) |
Mar 12, 2015 | 625.27 | 627.45 | 611.46 | 614.91 | 6,984 | +16.53(+2.76%) |
Mar 11, 2015 | 597.84 | 602.11 | 591.48 | 598.38 | 11,878 | +5.27(+0.89%) |
Mar 10, 2015 | 603.10 | 605.10 | 587.67 | 593.11 | 11,276 | -44.51(-6.98%) |
Mar 09, 2015 | 636.35 | 646.15 | 633.99 | 637.62 | 9,008 | +21.62(+3.51%) |
Mar 06, 2015 | 630.17 | 630.35 | 609.46 | 616.00 | 14,374 | -21.62(-3.39%) |
Mar 05, 2015 | 642.52 | 646.16 | 632.17 | 637.62 | 11,228 | -14.71(-2.26%) |
Mar 04, 2015 | 654.15 | 684.49 | 639.43 | 652.33 | 16,052 | -32.15(-4.70%) |
Mar 03, 2015 | 690.30 | 690.30 | 677.58 | 684.49 | 13,318 | -56.68(-7.65%) |
Mar 02, 2015 | 734.08 | 744.62 | 726.99 | 741.16 | 4,002 | +4.00(+0.54%) |
Feb 27, 2015 | 741.53 | 747.52 | 735.53 | 737.17 | 7,870 | -0.73(-0.10%) |
Feb 26, 2015 | 736.62 | 740.62 | 732.81 | 737.89 | 5,864 | +23.98(+3.36%) |
Feb 25, 2015 | 718.64 | 720.09 | 710.10 | 713.91 | 13,338 | -11.26(-1.55%) |
Feb 24, 2015 | 713.37 | 733.72 | 707.38 | 725.18 | 9,042 | +25.61(+3.66%) |
Feb 23, 2015 | 712.10 | 712.10 | 694.84 | 699.56 | 5,849 | -18.35(-2.56%) |
Feb 20, 2015 | 703.56 | 718.35 | 696.11 | 717.91 | 5,063 | +12.72(+1.80%) |
Feb 19, 2015 | 696.66 | 713.19 | 695.57 | 705.20 | 2,623 | -0.91(-0.13%) |
Feb 18, 2015 | 705.20 | 712.10 | 697.38 | 706.10 | 4,148 | -2.18(-0.31%) |
Feb 17, 2015 | 709.19 | 715.73 | 700.29 | 708.28 | 5,605 | +7.63(+1.09%) |
Feb 13, 2015 | 699.38 | 700.65 | 700.65 | 700.65 | 3,770 | +12.53(+1.82%) |
Feb 12, 2015 | 681.22 | 692.30 | 676.67 | 688.12 | 4,106 | +27.43(+4.15%) |
Feb 11, 2015 | 651.61 | 661.96 | 645.79 | 660.69 | 3,409 | -0.55(-0.08%) |
Feb 10, 2015 | 667.05 | 669.55 | 654.88 | 661.23 | 3,142 | +8.72(+1.34%) |
Feb 09, 2015 | 654.33 | 663.23 | 648.70 | 652.51 | 6,522 | -5.09(-0.77%) |
Feb 06, 2015 | 668.50 | 672.68 | 654.70 | 657.60 | 9,627 | -45.96(-6.53%) |
Feb 05, 2015 | 693.93 | 708.45 | 687.76 | 703.56 | 4,561 | -7.99(-1.12%) |
Feb 04, 2015 | 728.81 | 741.52 | 709.74 | 711.55 | 17,233 | +17.80(+2.57%) |
Feb 03, 2015 | 677.22 | 697.02 | 673.22 | 693.75 | 10,258 | +38.88(+5.94%) |
Feb 02, 2015 | 641.80 | 659.40 | 638.89 | 654.88 | 8,307 | +31.06(+4.98%) |
Jan 30, 2015 | 652.51 | 656.49 | 621.81 | 623.81 | 10,738 | -54.13(-7.98%) |
Jan 29, 2015 | 673.95 | 681.03 | 653.97 | 677.95 | 7,273 | +11.99(+1.80%) |
Jan 28, 2015 | 691.57 | 691.73 | 662.69 | 665.96 | 10,024 | -37.06(-5.27%) |
Jan 27, 2015 | 688.66 | 708.47 | 686.67 | 703.01 | 9,902 | -42.87(-5.75%) |
Jan 26, 2015 | 740.98 | 752.57 | 735.17 | 745.89 | 6,926 | -1.64(-0.22%) |
Jan 23, 2015 | 745.34 | 753.88 | 744.80 | 747.52 | 7,530 | -4.72(-0.63%) |
Jan 22, 2015 | 721.54 | 753.52 | 715.19 | 752.25 | 12,115 | +38.33(+5.37%) |
Jan 21, 2015 | 687.94 | 717.55 | 686.85 | 713.91 | 14,846 | +61.58(+9.44%) |
Jan 20, 2015 | 651.79 | 655.60 | 644.88 | 652.33 | 9,764 | -22.53(-3.34%) |
Jan 16, 2015 | 656.87 | 676.13 | 651.97 | 674.86 | 9,819 | -11.26(-1.64%) |
Jan 15, 2015 | 708.47 | 713.01 | 685.39 | 686.12 | 7,699 | +17.98(+2.69%) |
Jan 14, 2015 | 667.77 | 679.58 | 653.97 | 668.14 | 8,230 | -20.71(-3.01%) |
Jan 13, 2015 | 694.66 | 705.20 | 665.05 | 688.85 | 9,162 | +27.07(+4.09%) |
Jan 12, 2015 | 682.12 | 682.12 | 657.96 | 661.78 | 8,523 | -17.80(-2.62%) |
Jan 09, 2015 | 694.66 | 695.75 | 673.59 | 679.58 | 7,428 | -7.63(-1.11%) |
Jan 08, 2015 | 678.86 | 694.11 | 678.86 | 687.21 | 12,908 | +17.26(+2.58%) |
Jan 07, 2015 | 661.23 | 672.13 | 655.42 | 669.95 | 9,938 | +48.32(+7.77%) |
Jan 06, 2015 | 643.61 | 648.28 | 612.73 | 621.63 | 9,312 | -25.07(-3.88%) |
Jan 05, 2015 | 667.59 | 667.95 | 640.16 | 646.70 | 15,823 | -5.45(-0.84%) |
Jan 02, 2015 | 673.59 | 673.59 | 650.88 | 652.15 | 6,675 | +2.54(+0.39%) |
Dec 31, 2014 | 655.06 | 649.61 | 649.61 | 649.61 | 10,971 | +30.15(+4.87%) |
Dec 30, 2014 | 622.00 | 629.93 | 619.09 | 619.45 | 6,974 | -30.15(-4.64%) |
Dec 29, 2014 | 652.15 | 658.19 | 648.52 | 649.61 | 12,727 | -3.27(-0.50%) |
Dec 26, 2014 | 650.15 | 664.69 | 648.52 | 652.88 | 12,854 | +58.68(+9.87%) |
Dec 24, 2014 | 594.75 | 594.20 | 594.20 | 594.20 | 3,748 | -15.62(-2.56%) |
Dec 23, 2014 | 618.54 | 619.45 | 604.38 | 609.83 | 10,706 | -26.34(-4.14%) |
Dec 22, 2014 | 620.18 | 638.53 | 620.18 | 636.16 | 11,414 | +42.33(+7.13%) |
Dec 19, 2014 | 583.67 | 600.92 | 579.12 | 593.84 | 6,389 | +10.72(+1.84%) |
Dec 18, 2014 | 587.12 | 591.11 | 569.50 | 583.12 | 10,149 | +7.63(+1.33%) |
Dec 17, 2014 | 549.15 | 592.38 | 549.15 | 575.49 | 8,460 | +40.87(+7.65%) |
Dec 16, 2014 | 520.99 | 559.69 | 514.09 | 534.62 | 11,343 | -4.36(-0.81%) |
Dec 15, 2014 | 554.96 | 555.57 | 521.68 | 538.98 | 6,311 | -4.36(-0.80%) |
Dec 12, 2014 | 556.78 | 559.32 | 538.82 | 543.34 | 10,916 | -21.80(-3.86%) |
Dec 11, 2014 | 563.32 | 580.03 | 561.40 | 565.14 | 14,014 | +7.79(+1.40%) |
Dec 10, 2014 | 584.90 | 584.90 | 556.26 | 557.35 | 12,723 | -17.58(-3.06%) |
Dec 09, 2014 | 568.95 | 575.64 | 560.25 | 574.93 | 17,996 | -64.35(-10.07%) |
Dec 08, 2014 | 661.38 | 661.38 | 638.00 | 639.27 | 16,007 | -13.59(-2.08%) |
Dec 05, 2014 | 639.82 | 653.41 | 633.47 | 652.87 | 12,977 | +21.21(+3.36%) |
Dec 04, 2014 | 626.40 | 636.37 | 621.33 | 631.66 | 29,511 | +52.74(+9.11%) |
Dec 03, 2014 | 571.66 | 582.72 | 567.32 | 578.91 | 10,222 | -9.24(-1.57%) |
Dec 02, 2014 | 584.17 | 591.97 | 579.46 | 588.16 | 7,393 | +39.33(+7.17%) |