Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 17.26 | 17.16 | 17.16 | 17.16 | 30,700 | -0.39(-2.22%) |
Dec 30, 2015 | 19.33 | 19.61 | 17.42 | 17.55 | 58,601 | -1.89(-9.72%) |
Dec 29, 2015 | 18.18 | 19.96 | 17.62 | 19.44 | 67,441 | +1.43(+7.94%) |
Dec 28, 2015 | 20.01 | 20.27 | 17.23 | 18.01 | 65,763 | -2.29(-11.28%) |
Dec 24, 2015 | 19.25 | 20.30 | 20.30 | 20.30 | 42,100 | +1.24(+6.51%) |
Dec 23, 2015 | 16.93 | 19.53 | 16.43 | 19.06 | 81,285 | +2.50(+15.10%) |
Dec 22, 2015 | 15.51 | 16.96 | 15.51 | 16.56 | 102,770 | +1.21(+7.88%) |
Dec 21, 2015 | 15.09 | 16.00 | 14.94 | 15.35 | 62,425 | +0.76(+5.21%) |
Dec 18, 2015 | 13.46 | 15.42 | 13.46 | 14.59 | 69,825 | +0.63(+4.51%) |
Dec 17, 2015 | 14.39 | 14.85 | 13.80 | 13.96 | 55,811 | -0.31(-2.17%) |
Dec 16, 2015 | 13.89 | 15.30 | 13.03 | 14.27 | 82,588 | +0.67(+4.93%) |
Dec 15, 2015 | 11.20 | 14.62 | 11.20 | 13.60 | 69,889 | +2.26(+19.93%) |
Dec 14, 2015 | 12.22 | 12.41 | 10.37 | 11.34 | 206,863 | -1.06(-8.55%) |
Dec 11, 2015 | 12.25 | 12.84 | 12.25 | 12.40 | 15,226 | -0.10(-0.80%) |
Dec 10, 2015 | 12.75 | 13.10 | 12.00 | 12.50 | 163,290 | -0.13(-1.03%) |
Dec 09, 2015 | 12.80 | 13.41 | 12.25 | 12.63 | 29,730 | -0.38(-2.92%) |
Dec 08, 2015 | 14.20 | 14.20 | 12.91 | 13.01 | 21,090 | -0.87(-6.27%) |
Dec 07, 2015 | 14.70 | 14.70 | 12.45 | 13.88 | 70,482 | -0.77(-5.26%) |
Dec 04, 2015 | 15.70 | 16.88 | 14.53 | 14.65 | 23,069 | -1.40(-8.72%) |
Dec 03, 2015 | 15.14 | 16.72 | 14.50 | 16.05 | 52,253 | +1.13(+7.57%) |
Dec 02, 2015 | 16.61 | 16.81 | 14.80 | 14.92 | 63,653 | -1.58(-9.58%) |
Dec 01, 2015 | 17.63 | 17.63 | 16.00 | 16.50 | 35,586 | -0.46(-2.71%) |
Nov 30, 2015 | 16.80 | 18.49 | 16.66 | 16.96 | 22,906 | +0.35(+2.11%) |
Nov 27, 2015 | 14.46 | 16.63 | 14.46 | 16.61 | 14,151 | +2.00(+13.69%) |
Nov 25, 2015 | 14.19 | 14.61 | 14.61 | 14.61 | 21,300 | +0.49(+3.47%) |
Nov 24, 2015 | 13.02 | 15.40 | 13.00 | 14.12 | 36,535 | +0.77(+5.77%) |
Nov 23, 2015 | 12.00 | 13.72 | 12.00 | 13.35 | 21,791 | +1.35(+11.25%) |
Nov 20, 2015 | 13.44 | 13.50 | 11.98 | 12.00 | 51,813 | -1.15(-8.75%) |
Nov 19, 2015 | 12.95 | 14.33 | 12.95 | 13.15 | 21,185 | -0.06(-0.45%) |
Nov 18, 2015 | 12.56 | 14.89 | 12.24 | 13.21 | 38,665 | +0.62(+4.92%) |
Nov 17, 2015 | 15.36 | 15.69 | 12.53 | 12.59 | 33,807 | -2.99(-19.19%) |
Nov 16, 2015 | 17.50 | 17.50 | 15.51 | 15.58 | 21,785 | -1.92(-10.97%) |
Nov 13, 2015 | 19.38 | 19.38 | 17.50 | 17.50 | 20,792 | -1.67(-8.71%) |
Nov 12, 2015 | 20.53 | 20.82 | 19.11 | 19.17 | 14,431 | -1.58(-7.61%) |
Nov 11, 2015 | 21.52 | 23.29 | 20.75 | 20.75 | 32,798 | -0.27(-1.28%) |
Nov 10, 2015 | 23.91 | 24.11 | 20.76 | 21.02 | 31,253 | -2.83(-11.87%) |
Nov 09, 2015 | 26.77 | 27.47 | 23.07 | 23.85 | 49,901 | -2.15(-8.27%) |
Nov 06, 2015 | 26.50 | 34.63 | 26.00 | 26.00 | 81,353 | -0.61(-2.29%) |
Nov 05, 2015 | 27.98 | 30.10 | 26.61 | 26.61 | 19,246 | -0.89(-3.24%) |
Nov 04, 2015 | 34.16 | 36.53 | 27.00 | 27.50 | 67,654 | -6.30(-18.64%) |
Nov 03, 2015 | 26.15 | 36.88 | 25.91 | 33.80 | 59,804 | +7.15(+26.83%) |
Nov 02, 2015 | 24.15 | 26.74 | 24.15 | 26.65 | 16,811 | +2.05(+8.33%) |
Oct 30, 2015 | 23.37 | 24.60 | 23.37 | 24.60 | 11,481 | +0.83(+3.49%) |
Oct 29, 2015 | 25.00 | 26.63 | 23.50 | 23.77 | 11,744 | -1.73(-6.78%) |
Oct 28, 2015 | 24.85 | 27.09 | 24.50 | 25.50 | 14,208 | +0.29(+1.15%) |
Oct 27, 2015 | 25.30 | 25.93 | 24.00 | 25.21 | 14,586 | +0.01(+0.04%) |
Oct 26, 2015 | 26.51 | 27.13 | 25.14 | 25.20 | 4,255 | -1.50(-5.62%) |
Oct 23, 2015 | 28.74 | 28.79 | 25.95 | 26.70 | 10,088 | -0.85(-3.09%) |
Oct 22, 2015 | 27.75 | 28.74 | 26.64 | 27.55 | 7,655 | +0.82(+3.07%) |
Oct 21, 2015 | 27.95 | 28.33 | 26.73 | 26.73 | 5,813 | -1.67(-5.88%) |
Oct 20, 2015 | 29.00 | 29.59 | 28.30 | 28.40 | 8,872 | -0.96(-3.27%) |
Oct 19, 2015 | 31.45 | 31.55 | 29.01 | 29.36 | 12,759 | -0.44(-1.48%) |
Oct 16, 2015 | 33.14 | 33.14 | 29.71 | 29.80 | 18,044 | -3.55(-10.64%) |
Oct 15, 2015 | 31.45 | 33.89 | 30.18 | 33.35 | 12,889 | +3.74(+12.63%) |
Oct 14, 2015 | 31.60 | 31.71 | 28.00 | 29.61 | 21,204 | -1.99(-6.30%) |
Oct 13, 2015 | 37.50 | 37.50 | 30.05 | 31.60 | 37,126 | -6.40(-16.84%) |
Oct 12, 2015 | 33.00 | 42.65 | 32.01 | 38.00 | 66,210 | +5.66(+17.50%) |
Oct 09, 2015 | 29.75 | 34.10 | 28.97 | 32.34 | 25,695 | +2.94(+10.00%) |
Oct 08, 2015 | 28.05 | 29.40 | 27.05 | 29.40 | 10,379 | +1.40(+5.00%) |
Oct 07, 2015 | 26.05 | 28.60 | 25.99 | 28.00 | 19,254 | +2.50(+9.80%) |
Oct 06, 2015 | 24.80 | 26.60 | 24.80 | 25.50 | 11,223 | +0.57(+2.29%) |
Oct 05, 2015 | 23.46 | 25.00 | 22.54 | 24.93 | 9,290 | +1.95(+8.49%) |
Oct 02, 2015 | 23.34 | 23.37 | 22.24 | 22.98 | 10,334 | -0.32(-1.37%) |
Oct 01, 2015 | 23.26 | 23.60 | 22.31 | 23.30 | 8,623 | -0.65(-2.71%) |
Sep 30, 2015 | 24.00 | 24.00 | 22.80 | 23.95 | 10,892 | +0.40(+1.70%) |
Sep 29, 2015 | 24.65 | 24.65 | 23.40 | 23.55 | 6,560 | -0.50(-2.08%) |
Sep 28, 2015 | 24.04 | 24.42 | 23.32 | 24.05 | 6,680 | -0.58(-2.35%) |
Sep 25, 2015 | 24.16 | 25.38 | 24.16 | 24.63 | 10,654 | +0.23(+0.94%) |
Sep 24, 2015 | 23.38 | 24.46 | 22.39 | 24.40 | 11,554 | +0.60(+2.52%) |
Sep 23, 2015 | 25.11 | 25.55 | 23.40 | 23.80 | 17,171 | -1.26(-5.03%) |
Sep 22, 2015 | 24.72 | 25.73 | 23.91 | 25.06 | 9,885 | +0.41(+1.66%) |
Sep 21, 2015 | 25.37 | 28.70 | 24.19 | 24.65 | 14,036 | -1.19(-4.61%) |
Sep 18, 2015 | 26.71 | 27.29 | 25.48 | 25.84 | 17,180 | -1.37(-5.03%) |
Sep 17, 2015 | 26.64 | 29.12 | 26.55 | 27.21 | 7,977 | +0.57(+2.14%) |
Sep 16, 2015 | 26.55 | 27.23 | 24.98 | 26.64 | 9,577 | -0.97(-3.51%) |
Sep 15, 2015 | 25.55 | 30.01 | 25.55 | 27.61 | 18,219 | +1.58(+6.07%) |
Sep 14, 2015 | 28.55 | 28.55 | 24.80 | 26.03 | 17,834 | -2.77(-9.62%) |
Sep 11, 2015 | 24.51 | 30.50 | 24.32 | 28.80 | 23,453 | +3.80(+15.20%) |
Sep 10, 2015 | 27.63 | 27.63 | 22.12 | 25.00 | 74,580 | -2.22(-8.16%) |
Sep 09, 2015 | 30.96 | 30.96 | 26.40 | 27.22 | 27,116 | -3.03(-10.02%) |
Sep 08, 2015 | 32.60 | 33.00 | 30.00 | 30.25 | 13,285 | -2.35(-7.21%) |
Sep 04, 2015 | 35.00 | 32.60 | 32.60 | 32.60 | 9,500 | -2.97(-8.35%) |
Sep 03, 2015 | 38.17 | 40.35 | 34.60 | 35.57 | 12,601 | -3.43(-8.79%) |
Sep 02, 2015 | 39.82 | 43.09 | 37.50 | 39.00 | 16,380 | -0.53(-1.34%) |
Sep 01, 2015 | 38.45 | 42.50 | 38.03 | 39.53 | 21,577 | +1.04(+2.70%) |
Aug 31, 2015 | 36.00 | 40.20 | 34.51 | 38.49 | 14,718 | +2.79(+7.82%) |
Aug 28, 2015 | 37.09 | 37.40 | 34.80 | 35.70 | 13,316 | -2.10(-5.56%) |
Aug 27, 2015 | 33.99 | 38.02 | 33.40 | 37.80 | 19,417 | +4.40(+13.17%) |
Aug 26, 2015 | 32.35 | 34.30 | 29.61 | 33.40 | 37,392 | +3.38(+11.26%) |
Aug 25, 2015 | 34.50 | 35.38 | 29.85 | 30.02 | 14,396 | -2.78(-8.48%) |
Aug 24, 2015 | 30.35 | 34.04 | 30.35 | 32.80 | 28,345 | -1.60(-4.65%) |
Aug 21, 2015 | 36.50 | 36.63 | 31.75 | 34.40 | 37,389 | -3.30(-8.75%) |
Aug 20, 2015 | 41.55 | 48.00 | 36.54 | 37.70 | 42,886 | -5.31(-12.35%) |
Aug 19, 2015 | 60.00 | 60.55 | 42.12 | 43.01 | 87,179 | -17.00(-28.33%) |
Aug 18, 2015 | 79.70 | 79.70 | 56.00 | 60.01 | 55,600 | -19.74(-24.75%) |
Aug 17, 2015 | 91.23 | 92.57 | 78.79 | 79.75 | 70,100 | -13.25(-14.25%) |
Aug 14, 2015 | 97.33 | 97.33 | 91.23 | 93.00 | 1,519 | -3.88(-4.00%) |
Aug 13, 2015 | 99.00 | 101.00 | 96.00 | 96.88 | 5,276 | -3.13(-3.13%) |
Aug 12, 2015 | 100.00 | 103.55 | 100.00 | 100.01 | 83,534 | -5.46(-5.18%) |
Aug 11, 2015 | 112.95 | 120.00 | 100.52 | 105.47 | 5,354 | -8.51(-7.47%) |
Aug 10, 2015 | 130.49 | 135.00 | 95.88 | 113.98 | 24,212 | -18.88(-14.21%) |
Aug 07, 2015 | 132.75 | 132.86 | 128.00 | 132.86 | 1,281 | +2.74(+2.11%) |
Aug 06, 2015 | 131.54 | 131.54 | 127.50 | 130.12 | 3,806 | -3.63(-2.71%) |
Aug 05, 2015 | 129.70 | 134.00 | 129.43 | 133.75 | 3,877 | +3.70(+2.85%) |
Aug 04, 2015 | 129.99 | 133.01 | 129.99 | 130.05 | 3,581 | -0.40(-0.31%) |
Aug 03, 2015 | 134.00 | 134.00 | 127.00 | 130.45 | 6,008 | -2.12(-1.60%) |
Jul 31, 2015 | 133.41 | 135.00 | 131.88 | 132.57 | 6,215 | +0.57(+0.43%) |
Jul 30, 2015 | 137.01 | 137.15 | 132.00 | 132.00 | 3,144 | -5.00(-3.65%) |
Jul 29, 2015 | 136.54 | 140.40 | 136.54 | 137.00 | 3,815 | +2.00(+1.48%) |
Jul 28, 2015 | 136.01 | 136.01 | 135.00 | 135.00 | 1,009 | +1.90(+1.43%) |
Jul 27, 2015 | 137.01 | 138.99 | 132.50 | 133.10 | 4,957 | -4.92(-3.56%) |
Jul 24, 2015 | 138.48 | 142.83 | 137.99 | 138.02 | 4,443 | -1.11(-0.80%) |
Jul 23, 2015 | 136.11 | 143.00 | 134.30 | 139.13 | 5,476 | +5.18(+3.87%) |
Jul 22, 2015 | 135.98 | 141.22 | 133.95 | 133.95 | 3,454 | -1.32(-0.98%) |
Jul 21, 2015 | 137.01 | 138.75 | 134.75 | 135.27 | 8,612 | -1.98(-1.44%) |
Jul 20, 2015 | 142.80 | 148.85 | 135.95 | 137.25 | 8,972 | -9.36(-6.38%) |
Jul 17, 2015 | 147.50 | 151.89 | 143.00 | 146.61 | 8,560 | -0.49(-0.33%) |
Jul 16, 2015 | 148.20 | 153.05 | 146.99 | 147.10 | 5,044 | +0.05(+0.03%) |
Jul 15, 2015 | 148.06 | 154.44 | 142.48 | 147.05 | 8,608 | +0.58(+0.40%) |
Jul 14, 2015 | 143.80 | 153.24 | 143.00 | 146.47 | 9,836 | +1.73(+1.20%) |
Jul 13, 2015 | 137.99 | 144.75 | 135.66 | 144.74 | 2,409 | +6.75(+4.89%) |
Jul 10, 2015 | 134.00 | 137.99 | 134.00 | 137.99 | 1,690 | +6.98(+5.33%) |
Jul 09, 2015 | 132.95 | 134.15 | 129.00 | 131.01 | 8,971 | -2.62(-1.96%) |
Jul 08, 2015 | 140.50 | 140.99 | 133.62 | 133.63 | 3,195 | -7.12(-5.06%) |
Jul 07, 2015 | 141.05 | 142.40 | 138.05 | 140.75 | 5,404 | +0.70(+0.50%) |
Jul 06, 2015 | 139.98 | 144.55 | 139.98 | 140.05 | 1,886 | -0.45(-0.32%) |
Jul 02, 2015 | 145.37 | 140.50 | 140.50 | 140.50 | 1,400 | -3.35(-2.33%) |
Jul 01, 2015 | 145.11 | 146.30 | 143.85 | 143.85 | 3,985 | -0.44(-0.30%) |
Jun 30, 2015 | 145.31 | 146.75 | 144.29 | 144.29 | 8,697 | -1.71(-1.17%) |
Jun 29, 2015 | 142.82 | 147.97 | 142.76 | 146.00 | 6,222 | +0.00(+0.00%) |
Jun 26, 2015 | 141.45 | 147.80 | 141.00 | 146.00 | 43,731 | +5.50(+3.91%) |
Jun 25, 2015 | 148.00 | 148.00 | 140.00 | 140.50 | 5,107 | -4.77(-3.28%) |
Jun 24, 2015 | 155.00 | 155.00 | 145.00 | 145.27 | 8,880 | -9.76(-6.30%) |
Jun 23, 2015 | 157.70 | 157.76 | 155.00 | 155.03 | 3,266 | -2.85(-1.81%) |
Jun 22, 2015 | 154.76 | 159.99 | 154.12 | 157.88 | 2,732 | -0.81(-0.51%) |
Jun 19, 2015 | 151.15 | 158.69 | 151.00 | 158.69 | 9,308 | +5.42(+3.54%) |
Jun 18, 2015 | 150.45 | 153.27 | 147.79 | 153.27 | 3,361 | +1.92(+1.27%) |
Jun 17, 2015 | 153.00 | 159.67 | 149.79 | 151.35 | 3,006 | -1.46(-0.96%) |
Jun 16, 2015 | 157.00 | 161.60 | 150.17 | 152.81 | 10,472 | -4.21(-2.68%) |
Jun 15, 2015 | 161.60 | 163.99 | 157.01 | 157.02 | 7,145 | -8.12(-4.92%) |
Jun 12, 2015 | 165.59 | 165.59 | 159.86 | 165.14 | 3,395 | -1.86(-1.11%) |
Jun 11, 2015 | 163.08 | 167.88 | 162.00 | 167.00 | 21,472 | +4.11(+2.52%) |
Jun 10, 2015 | 160.51 | 164.40 | 160.51 | 162.89 | 38,831 | +1.89(+1.17%) |
Jun 09, 2015 | 162.11 | 165.37 | 159.66 | 161.00 | 11,811 | -1.00(-0.62%) |
Jun 08, 2015 | 167.00 | 167.00 | 159.50 | 162.00 | 78,347 | -9.29(-5.42%) |
Jun 05, 2015 | 163.00 | 174.02 | 163.00 | 171.29 | 9,637 | +8.63(+5.31%) |
Jun 04, 2015 | 158.32 | 162.66 | 158.28 | 162.66 | 8,098 | -1.18(-0.72%) |
Jun 03, 2015 | 163.59 | 169.88 | 161.00 | 163.84 | 8,005 | -4.36(-2.59%) |
Jun 02, 2015 | 162.79 | 168.20 | 162.57 | 168.20 | 6,595 | +1.20(+0.72%) |
Jun 01, 2015 | 162.33 | 170.00 | 162.33 | 167.00 | 16,155 | -3.39(-1.99%) |
May 29, 2015 | 173.08 | 173.08 | 161.01 | 170.39 | 22,165 | -2.67(-1.54%) |
May 28, 2015 | 171.51 | 175.48 | 170.70 | 173.06 | 13,097 | -0.29(-0.17%) |
May 27, 2015 | 170.00 | 173.90 | 157.00 | 173.35 | 20,616 | +4.34(+2.57%) |
May 26, 2015 | 174.79 | 177.72 | 169.01 | 169.01 | 5,042 | -19.23(-10.22%) |
May 22, 2015 | 185.00 | 188.24 | 188.24 | 188.24 | 3,200 | +3.24(+1.75%) |
May 21, 2015 | 179.88 | 188.25 | 176.80 | 185.00 | 5,871 | +3.00(+1.65%) |
May 20, 2015 | 177.52 | 185.50 | 177.52 | 182.00 | 3,523 | -1.85(-1.01%) |
May 19, 2015 | 169.05 | 183.85 | 169.05 | 183.85 | 4,689 | +9.86(+5.67%) |
May 18, 2015 | 175.71 | 177.00 | 173.99 | 173.99 | 2,203 | -3.03(-1.71%) |
May 15, 2015 | 183.28 | 183.28 | 176.28 | 177.02 | 1,992 | -5.58(-3.06%) |
May 14, 2015 | 178.75 | 186.00 | 177.00 | 182.60 | 6,167 | +0.75(+0.41%) |
May 13, 2015 | 189.25 | 189.25 | 181.00 | 181.85 | 11,016 | -10.15(-5.29%) |
May 12, 2015 | 194.64 | 194.64 | 190.00 | 192.00 | 3,161 | -5.85(-2.96%) |
May 11, 2015 | 197.28 | 205.00 | 191.11 | 197.85 | 18,896 | -6.80(-3.32%) |
May 08, 2015 | 232.65 | 232.65 | 191.19 | 204.65 | 11,028 | -22.70(-9.98%) |
May 07, 2015 | 216.84 | 227.89 | 215.17 | 227.35 | 5,021 | +10.78(+4.98%) |
May 06, 2015 | 215.00 | 220.00 | 215.00 | 216.57 | 11,523 | -3.43(-1.56%) |
May 05, 2015 | 217.01 | 225.00 | 217.01 | 220.00 | 25,010 | +3.50(+1.62%) |
May 04, 2015 | 218.32 | 226.07 | 206.07 | 216.50 | 16,469 | -8.51(-3.78%) |
May 01, 2015 | 230.41 | 230.41 | 225.01 | 225.01 | 2,710 | +1.01(+0.45%) |
Apr 30, 2015 | 236.82 | 236.82 | 218.08 | 224.00 | 6,706 | -7.55(-3.26%) |
Apr 29, 2015 | 215.69 | 235.00 | 215.00 | 231.55 | 11,695 | +14.76(+6.81%) |
Apr 28, 2015 | 211.89 | 217.42 | 208.47 | 216.79 | 5,690 | +0.94(+0.44%) |
Apr 27, 2015 | 215.79 | 215.85 | 211.00 | 215.85 | 9,509 | -2.14(-0.98%) |
Apr 24, 2015 | 222.05 | 222.05 | 212.75 | 217.99 | 16,687 | -3.29(-1.49%) |
Apr 23, 2015 | 213.77 | 222.52 | 213.77 | 221.28 | 6,345 | -2.55(-1.14%) |
Apr 22, 2015 | 226.99 | 226.99 | 215.59 | 223.83 | 14,033 | -3.57(-1.57%) |
Apr 21, 2015 | 225.01 | 235.42 | 225.01 | 227.40 | 16,311 | -4.55(-1.96%) |
Apr 20, 2015 | 225.02 | 231.95 | 224.94 | 231.95 | 4,052 | +9.91(+4.46%) |
Apr 17, 2015 | 233.27 | 233.27 | 222.04 | 222.04 | 10,015 | -10.94(-4.70%) |
Apr 16, 2015 | 231.11 | 235.87 | 230.00 | 232.98 | 8,642 | -3.33(-1.41%) |
Apr 15, 2015 | 228.65 | 236.31 | 228.00 | 236.31 | 6,150 | +8.31(+3.64%) |
Apr 14, 2015 | 226.01 | 228.00 | 221.82 | 228.00 | 3,774 | -5.75(-2.46%) |
Apr 13, 2015 | 240.02 | 240.02 | 225.05 | 233.75 | 18,235 | -5.25(-2.20%) |
Apr 10, 2015 | 247.00 | 247.00 | 233.81 | 239.00 | 11,779 | -8.00(-3.24%) |
Apr 09, 2015 | 245.57 | 249.69 | 241.50 | 247.00 | 4,134 | -8.04(-3.15%) |
Apr 08, 2015 | 255.85 | 262.00 | 243.95 | 255.04 | 21,653 | -4.91(-1.89%) |
Apr 07, 2015 | 237.00 | 265.04 | 237.00 | 259.95 | 29,712 | +27.62(+11.89%) |
Apr 06, 2015 | 212.00 | 249.61 | 212.00 | 232.33 | 11,755 | +20.33(+9.59%) |
Apr 02, 2015 | 205.42 | 212.00 | 212.00 | 212.00 | 36,400 | +9.03(+4.45%) |
Apr 01, 2015 | 194.98 | 209.78 | 193.01 | 202.97 | 33,446 | +17.84(+9.64%) |
Mar 31, 2015 | 188.95 | 189.00 | 182.61 | 185.13 | 10,065 | -1.92(-1.03%) |
Mar 30, 2015 | 191.00 | 192.00 | 187.00 | 187.05 | 17,237 | -3.95(-2.07%) |
Mar 27, 2015 | 191.73 | 195.00 | 190.00 | 191.00 | 4,022 | -1.08(-0.56%) |
Mar 26, 2015 | 195.00 | 199.05 | 192.07 | 192.08 | 6,983 | -1.47(-0.76%) |
Mar 25, 2015 | 198.98 | 199.00 | 192.06 | 193.55 | 8,377 | -5.45(-2.74%) |
Mar 24, 2015 | 196.00 | 199.00 | 195.00 | 199.00 | 2,488 | -3.50(-1.73%) |
Mar 23, 2015 | 200.00 | 203.00 | 200.00 | 202.50 | 4,061 | -3.50(-1.70%) |
Mar 20, 2015 | 200.05 | 208.00 | 199.00 | 206.00 | 4,089 | +1.78(+0.87%) |
Mar 19, 2015 | 210.90 | 210.90 | 203.00 | 204.22 | 7,454 | -7.78(-3.67%) |
Mar 18, 2015 | 201.45 | 212.00 | 195.00 | 212.00 | 8,860 | +1.93(+0.92%) |
Mar 17, 2015 | 222.00 | 222.00 | 210.07 | 210.07 | 1,948 | -15.93(-7.05%) |
Mar 16, 2015 | 231.80 | 231.80 | 226.00 | 226.00 | 1,148 | -10.43(-4.41%) |
Mar 13, 2015 | 253.00 | 253.00 | 229.73 | 236.43 | 15,542 | -17.61(-6.93%) |
Mar 12, 2015 | 208.22 | 259.79 | 207.70 | 254.04 | 28,170 | +51.04(+25.14%) |
Mar 11, 2015 | 204.32 | 208.00 | 198.96 | 203.00 | 5,177 | +1.00(+0.50%) |
Mar 10, 2015 | 204.50 | 210.00 | 200.00 | 202.00 | 15,429 | -4.50(-2.18%) |
Mar 09, 2015 | 195.00 | 206.50 | 189.98 | 206.50 | 20,050 | +11.25(+5.76%) |
Mar 06, 2015 | 194.74 | 195.25 | 194.11 | 195.25 | 1,270 | -8.11(-3.99%) |
Mar 05, 2015 | 204.98 | 204.99 | 203.36 | 203.36 | 1,450 | -0.29(-0.14%) |
Mar 04, 2015 | 200.15 | 210.00 | 199.98 | 203.65 | 8,505 | +0.65(+0.32%) |
Mar 03, 2015 | 194.12 | 203.00 | 191.64 | 203.00 | 11,960 | +10.00(+5.18%) |
Mar 02, 2015 | 184.55 | 197.00 | 184.55 | 193.00 | 13,645 | +15.95(+9.01%) |
Feb 27, 2015 | 191.99 | 191.99 | 177.05 | 177.05 | 18,465 | -11.25(-5.97%) |
Feb 26, 2015 | 195.04 | 203.94 | 180.30 | 188.30 | 32,483 | -19.70(-9.47%) |
Feb 25, 2015 | 209.33 | 210.30 | 205.50 | 208.00 | 4,029 | -3.99(-1.88%) |
Feb 24, 2015 | 215.00 | 215.00 | 208.00 | 211.99 | 2,832 | -3.01(-1.40%) |
Feb 23, 2015 | 205.11 | 215.00 | 204.32 | 215.00 | 5,404 | +12.00(+5.91%) |
Feb 20, 2015 | 202.58 | 203.00 | 196.64 | 203.00 | 2,132 | +3.50(+1.75%) |
Feb 19, 2015 | 190.04 | 205.10 | 190.00 | 199.50 | 6,705 | +3.65(+1.86%) |
Feb 18, 2015 | 187.00 | 195.85 | 185.20 | 195.85 | 3,721 | +8.60(+4.59%) |
Feb 17, 2015 | 179.00 | 187.25 | 179.00 | 187.25 | 2,413 | +13.72(+7.91%) |
Feb 13, 2015 | 180.05 | 173.53 | 173.53 | 173.53 | 2,500 | -8.22(-4.52%) |
Feb 12, 2015 | 179.90 | 181.75 | 176.00 | 181.75 | 2,760 | +8.12(+4.68%) |
Feb 11, 2015 | 171.35 | 182.03 | 171.35 | 173.63 | 3,129 | -3.37(-1.90%) |
Feb 10, 2015 | 180.00 | 180.00 | 171.46 | 177.00 | 12,080 | -6.51(-3.55%) |
Feb 09, 2015 | 197.00 | 200.00 | 179.00 | 183.51 | 27,105 | -11.78(-6.03%) |
Feb 06, 2015 | 185.00 | 195.29 | 185.00 | 195.29 | 7,861 | +10.29(+5.56%) |
Feb 05, 2015 | 184.99 | 187.00 | 180.08 | 185.00 | 4,478 | +14.60(+8.57%) |
Feb 04, 2015 | 165.63 | 175.99 | 163.38 | 170.40 | 4,799 | +1.95(+1.16%) |
Feb 03, 2015 | 171.54 | 175.00 | 156.31 | 168.45 | 19,176 | +12.12(+7.75%) |
Feb 02, 2015 | 160.00 | 161.73 | 155.00 | 156.33 | 7,018 | -3.67(-2.29%) |
Jan 30, 2015 | 150.00 | 164.00 | 172.01 | 160.00 | 95,456 | -12.01(-6.98%) |
Jan 29, 2015 | 200.00 | 200.00 | 172.01 | 172.01 | 45,935 | -18.74(-9.82%) |
Jan 28, 2015 | 214.60 | 214.60 | 190.75 | 190.75 | 5,908 | -29.65(-13.45%) |
Jan 27, 2015 | 230.05 | 230.05 | 220.00 | 220.40 | 11,075 | -19.28(-8.04%) |
Jan 26, 2015 | 250.00 | 250.00 | 229.95 | 239.68 | 16,704 | +15.87(+7.09%) |
Jan 23, 2015 | 236.00 | 236.00 | 210.50 | 223.81 | 20,133 | -16.30(-6.79%) |
Jan 22, 2015 | 264.93 | 264.93 | 240.00 | 240.11 | 4,355 | -29.88(-11.07%) |
Jan 21, 2015 | 278.50 | 285.02 | 266.93 | 269.99 | 5,761 | +0.31(+0.11%) |
Jan 20, 2015 | 287.24 | 293.01 | 264.73 | 269.68 | 10,784 | -30.33(-10.11%) |
Jan 16, 2015 | 221.78 | 308.13 | 214.50 | 300.01 | 36,744 | +68.66(+29.68%) |
Jan 15, 2015 | 197.00 | 239.89 | 180.94 | 231.35 | 28,267 | +26.03(+12.68%) |
Jan 14, 2015 | 207.89 | 230.37 | 148.00 | 205.32 | 76,370 | -8.96(-4.18%) |
Jan 13, 2015 | 308.00 | 309.00 | 213.31 | 214.28 | 111,725 | -107.53(-33.41%) |
Jan 12, 2015 | 304.00 | 321.81 | 302.04 | 321.81 | 15,600 | +9.55(+3.06%) |
Jan 09, 2015 | 324.65 | 333.15 | 312.26 | 312.26 | 23,306 | -30.59(-8.92%) |
Jan 08, 2015 | 330.00 | 342.85 | 310.25 | 342.85 | 6,943 | +12.84(+3.89%) |
Jan 07, 2015 | 326.26 | 334.99 | 326.26 | 330.01 | 6,205 | +2.01(+0.61%) |
Jan 06, 2015 | 337.50 | 337.50 | 310.22 | 328.00 | 29,845 | -12.87(-3.78%) |
Jan 05, 2015 | 330.02 | 346.27 | 325.01 | 340.87 | 7,710 | +13.69(+4.18%) |