Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 343.80 | 351.60 | 342.80 | 344.60 | 93,650 | +1.40(+0.41%) |
Feb 26, 2016 | 346.00 | 346.00 | 338.80 | 343.20 | 54,950 | -2.40(-0.69%) |
Feb 25, 2016 | 339.60 | 345.80 | 336.20 | 345.60 | 49,077 | +6.80(+2.01%) |
Feb 24, 2016 | 338.60 | 341.60 | 334.80 | 338.80 | 70,011 | -1.20(-0.35%) |
Feb 23, 2016 | 340.00 | 349.80 | 339.00 | 340.00 | 149,353 | +0.60(+0.18%) |
Feb 22, 2016 | 342.60 | 343.30 | 334.70 | 339.40 | 99,436 | +1.60(+0.47%) |
Feb 19, 2016 | 334.80 | 345.50 | 330.90 | 337.80 | 92,406 | +0.60(+0.18%) |
Feb 18, 2016 | 338.20 | 338.80 | 333.20 | 337.20 | 66,837 | -1.60(-0.47%) |
Feb 17, 2016 | 333.80 | 343.00 | 333.80 | 338.80 | 75,291 | +7.80(+2.36%) |
Feb 16, 2016 | 327.80 | 334.60 | 325.00 | 331.00 | 91,272 | +7.60(+2.35%) |
Feb 12, 2016 | 320.20 | 323.40 | 323.40 | 323.40 | 50,955 | +5.60(+1.76%) |
Feb 11, 2016 | 314.00 | 322.80 | 313.20 | 317.80 | 47,586 | +0.40(+0.13%) |
Feb 10, 2016 | 326.60 | 329.20 | 317.20 | 317.40 | 72,421 | -8.00(-2.46%) |
Feb 09, 2016 | 322.40 | 330.60 | 321.80 | 325.40 | 83,380 | +0.00(+0.00%) |
Feb 08, 2016 | 312.80 | 326.60 | 310.60 | 325.40 | 113,915 | +9.40(+2.97%) |
Feb 05, 2016 | 329.80 | 330.60 | 315.40 | 316.00 | 112,391 | -15.60(-4.70%) |
Feb 04, 2016 | 334.60 | 339.85 | 330.60 | 331.60 | 72,300 | -7.00(-2.07%) |
Feb 03, 2016 | 340.00 | 341.60 | 331.60 | 338.60 | 103,724 | +0.20(+0.06%) |
Feb 02, 2016 | 335.60 | 341.20 | 332.60 | 338.40 | 146,155 | +2.60(+0.77%) |
Feb 01, 2016 | 336.00 | 337.10 | 331.66 | 335.80 | 135,616 | -3.40(-1.00%) |
Jan 29, 2016 | 340.00 | 346.40 | 336.60 | 339.20 | 112,316 | +2.00(+0.59%) |
Jan 28, 2016 | 338.00 | 340.30 | 333.40 | 337.20 | 76,291 | +1.80(+0.54%) |
Jan 27, 2016 | 337.80 | 340.40 | 331.80 | 335.40 | 70,620 | -4.00(-1.18%) |
Jan 26, 2016 | 331.00 | 345.80 | 329.20 | 339.40 | 87,153 | +9.40(+2.85%) |
Jan 25, 2016 | 337.20 | 340.80 | 328.30 | 330.00 | 65,290 | -7.60(-2.25%) |
Jan 22, 2016 | 333.60 | 338.80 | 330.80 | 337.60 | 85,042 | +8.20(+2.49%) |
Jan 21, 2016 | 333.40 | 341.40 | 326.60 | 329.40 | 90,652 | -3.20(-0.96%) |
Jan 20, 2016 | 323.00 | 336.40 | 318.80 | 332.60 | 86,344 | +6.20(+1.90%) |
Jan 19, 2016 | 331.60 | 333.40 | 321.20 | 326.40 | 61,311 | -2.80(-0.85%) |
Jan 15, 2016 | 315.20 | 329.20 | 329.20 | 329.20 | 97,700 | +2.00(+0.61%) |
Jan 14, 2016 | 318.60 | 333.00 | 316.30 | 327.20 | 134,427 | +7.80(+2.44%) |
Jan 13, 2016 | 319.60 | 325.60 | 315.70 | 319.40 | 122,778 | -0.20(-0.06%) |
Jan 12, 2016 | 338.40 | 338.60 | 312.20 | 319.60 | 200,206 | -11.00(-3.33%) |
Jan 11, 2016 | 324.40 | 338.80 | 320.47 | 330.60 | 164,705 | +8.20(+2.54%) |
Jan 08, 2016 | 349.00 | 352.60 | 321.80 | 322.40 | 181,680 | -27.40(-7.83%) |
Jan 07, 2016 | 354.00 | 369.00 | 349.50 | 349.80 | 133,098 | -9.80(-2.73%) |
Jan 06, 2016 | 359.80 | 363.05 | 354.00 | 359.60 | 129,297 | -6.40(-1.75%) |
Jan 05, 2016 | 359.20 | 369.20 | 355.20 | 366.00 | 159,318 | +10.00(+2.81%) |
Jan 04, 2016 | 339.20 | 358.40 | 333.50 | 356.00 | 144,665 | +10.40(+3.01%) |
Dec 31, 2015 | 348.20 | 345.60 | 345.60 | 345.60 | 53,295 | -2.80(-0.80%) |
Dec 30, 2015 | 354.20 | 357.00 | 346.40 | 348.40 | 66,558 | -6.80(-1.91%) |
Dec 29, 2015 | 351.60 | 359.40 | 351.40 | 355.20 | 57,744 | +6.20(+1.78%) |
Dec 28, 2015 | 347.20 | 350.20 | 342.10 | 349.00 | 56,478 | +1.00(+0.29%) |
Dec 24, 2015 | 354.40 | 348.00 | 348.00 | 348.00 | 22,455 | -5.40(-1.53%) |
Dec 23, 2015 | 358.00 | 358.80 | 352.00 | 353.40 | 44,753 | -2.00(-0.56%) |
Dec 22, 2015 | 347.80 | 357.00 | 344.20 | 355.40 | 63,551 | +8.80(+2.54%) |
Dec 21, 2015 | 350.60 | 352.00 | 343.30 | 346.60 | 61,969 | -1.40(-0.40%) |
Dec 18, 2015 | 343.20 | 349.60 | 342.00 | 348.00 | 101,945 | +1.60(+0.46%) |
Dec 17, 2015 | 355.40 | 358.60 | 346.40 | 346.40 | 65,312 | -9.00(-2.53%) |
Dec 16, 2015 | 351.40 | 357.40 | 348.81 | 355.40 | 65,478 | +8.00(+2.30%) |
Dec 15, 2015 | 346.20 | 353.40 | 345.00 | 347.40 | 76,791 | +3.00(+0.87%) |
Dec 14, 2015 | 343.20 | 349.20 | 341.00 | 344.40 | 80,610 | +1.80(+0.53%) |
Dec 11, 2015 | 343.80 | 347.60 | 340.00 | 342.60 | 83,657 | -6.60(-1.89%) |
Dec 10, 2015 | 349.20 | 355.20 | 345.00 | 349.20 | 101,386 | +6.80(+1.99%) |
Dec 09, 2015 | 340.00 | 351.40 | 338.10 | 342.40 | 122,740 | +0.80(+0.23%) |
Dec 08, 2015 | 339.80 | 344.10 | 335.20 | 341.60 | 94,202 | -1.40(-0.41%) |
Dec 07, 2015 | 340.40 | 345.20 | 334.40 | 343.00 | 127,913 | +1.60(+0.47%) |
Dec 04, 2015 | 328.40 | 346.50 | 324.80 | 341.40 | 298,266 | +14.80(+4.53%) |
Dec 03, 2015 | 366.60 | 366.80 | 314.40 | 326.60 | 480,800 | -21.20(-6.10%) |
Dec 02, 2015 | 341.80 | 348.60 | 339.00 | 347.80 | 231,520 | +8.40(+2.47%) |
Dec 01, 2015 | 337.00 | 342.40 | 335.20 | 339.40 | 115,421 | +4.60(+1.37%) |
Nov 30, 2015 | 355.80 | 357.60 | 332.40 | 334.80 | 150,066 | -19.40(-5.48%) |
Nov 27, 2015 | 362.40 | 363.40 | 352.60 | 354.20 | 31,597 | -8.60(-2.37%) |
Nov 25, 2015 | 359.60 | 362.80 | 362.80 | 362.80 | 83,300 | +6.20(+1.74%) |
Nov 24, 2015 | 350.80 | 357.00 | 344.80 | 356.60 | 85,646 | +2.60(+0.73%) |
Nov 23, 2015 | 348.00 | 357.60 | 344.60 | 354.00 | 87,051 | +9.40(+2.73%) |
Nov 20, 2015 | 339.80 | 357.40 | 334.40 | 344.60 | 195,473 | +4.80(+1.41%) |
Nov 19, 2015 | 346.20 | 349.20 | 339.20 | 339.80 | 90,924 | -8.40(-2.41%) |
Nov 18, 2015 | 338.00 | 349.20 | 333.40 | 348.20 | 81,591 | +10.40(+3.08%) |
Nov 17, 2015 | 342.40 | 349.60 | 333.80 | 337.80 | 101,482 | -5.60(-1.63%) |
Nov 16, 2015 | 340.20 | 344.20 | 332.20 | 343.40 | 90,779 | +1.40(+0.41%) |
Nov 13, 2015 | 351.60 | 354.00 | 341.40 | 342.00 | 128,139 | -17.80(-4.95%) |
Nov 12, 2015 | 359.80 | 366.96 | 359.20 | 359.80 | 84,194 | -1.00(-0.28%) |
Nov 11, 2015 | 377.00 | 378.80 | 360.00 | 360.80 | 77,129 | -16.80(-4.45%) |
Nov 10, 2015 | 373.00 | 387.80 | 372.20 | 377.60 | 90,540 | +1.60(+0.43%) |
Nov 09, 2015 | 380.00 | 381.80 | 373.60 | 376.00 | 80,370 | -4.00(-1.05%) |
Nov 06, 2015 | 387.40 | 392.40 | 374.60 | 380.00 | 123,791 | -10.40(-2.66%) |
Nov 05, 2015 | 390.40 | 393.40 | 387.20 | 390.40 | 60,206 | +2.20(+0.57%) |
Nov 04, 2015 | 392.20 | 394.00 | 387.40 | 388.20 | 53,044 | -3.80(-0.97%) |
Nov 03, 2015 | 394.40 | 398.20 | 391.00 | 392.00 | 83,437 | +3.00(+0.77%) |
Nov 02, 2015 | 386.80 | 390.80 | 380.80 | 389.00 | 90,403 | +3.00(+0.78%) |
Oct 30, 2015 | 385.60 | 393.00 | 381.90 | 386.00 | 70,178 | -0.40(-0.10%) |
Oct 29, 2015 | 388.60 | 392.00 | 380.00 | 386.40 | 80,772 | -5.20(-1.33%) |
Oct 28, 2015 | 376.80 | 395.19 | 376.80 | 391.60 | 105,149 | +16.60(+4.43%) |
Oct 27, 2015 | 381.40 | 384.20 | 369.20 | 375.00 | 114,716 | -8.00(-2.09%) |
Oct 26, 2015 | 371.20 | 383.60 | 366.80 | 383.00 | 70,242 | +11.20(+3.01%) |
Oct 23, 2015 | 386.40 | 386.80 | 357.40 | 371.80 | 126,986 | -10.00(-2.62%) |
Oct 22, 2015 | 380.80 | 386.10 | 375.60 | 381.80 | 76,687 | +2.60(+0.69%) |
Oct 21, 2015 | 382.00 | 386.30 | 378.80 | 379.20 | 95,906 | -2.00(-0.52%) |
Oct 20, 2015 | 378.20 | 386.80 | 376.00 | 381.20 | 76,953 | +1.60(+0.42%) |
Oct 19, 2015 | 372.40 | 382.40 | 372.40 | 379.60 | 52,417 | +6.40(+1.71%) |
Oct 16, 2015 | 374.60 | 377.00 | 365.80 | 373.20 | 66,392 | -2.80(-0.74%) |
Oct 15, 2015 | 364.80 | 376.60 | 364.60 | 376.00 | 94,010 | +12.60(+3.47%) |
Oct 14, 2015 | 370.40 | 373.80 | 362.60 | 363.40 | 68,913 | -6.80(-1.84%) |
Oct 13, 2015 | 371.40 | 376.40 | 368.60 | 370.20 | 64,731 | -2.60(-0.70%) |
Oct 12, 2015 | 368.80 | 374.20 | 366.60 | 372.80 | 49,431 | +5.60(+1.53%) |
Oct 09, 2015 | 374.20 | 376.80 | 367.00 | 367.20 | 98,300 | -8.60(-2.29%) |
Oct 08, 2015 | 371.20 | 378.00 | 366.20 | 375.80 | 72,354 | +6.40(+1.73%) |
Oct 07, 2015 | 364.00 | 371.30 | 361.00 | 369.40 | 84,781 | +6.60(+1.82%) |
Oct 06, 2015 | 363.80 | 365.00 | 358.50 | 362.80 | 64,919 | -1.80(-0.49%) |
Oct 05, 2015 | 358.80 | 366.20 | 357.40 | 364.60 | 70,324 | +8.60(+2.42%) |
Oct 02, 2015 | 349.60 | 357.60 | 343.80 | 356.00 | 89,553 | +3.40(+0.96%) |
Oct 01, 2015 | 357.20 | 359.70 | 351.90 | 352.60 | 72,331 | -4.80(-1.34%) |
Sep 30, 2015 | 359.20 | 361.20 | 351.50 | 357.40 | 89,996 | +0.00(+0.00%) |
Sep 29, 2015 | 351.00 | 361.20 | 348.00 | 357.40 | 91,054 | +7.00(+2.00%) |
Sep 28, 2015 | 359.40 | 361.60 | 348.60 | 350.40 | 97,115 | -11.40(-3.15%) |
Sep 25, 2015 | 371.40 | 371.60 | 358.05 | 361.80 | 63,080 | -6.00(-1.63%) |
Sep 24, 2015 | 368.20 | 369.80 | 364.40 | 367.80 | 68,437 | -2.60(-0.70%) |
Sep 23, 2015 | 373.60 | 379.50 | 367.60 | 370.40 | 72,192 | -1.80(-0.48%) |
Sep 22, 2015 | 374.60 | 378.68 | 369.60 | 372.20 | 65,317 | -5.60(-1.48%) |
Sep 21, 2015 | 379.80 | 385.00 | 376.70 | 377.80 | 73,795 | +2.40(+0.64%) |
Sep 18, 2015 | 376.20 | 384.90 | 373.20 | 375.40 | 164,936 | -6.80(-1.78%) |
Sep 17, 2015 | 393.20 | 395.60 | 381.40 | 382.20 | 109,265 | -8.60(-2.20%) |
Sep 16, 2015 | 378.80 | 391.40 | 377.00 | 390.80 | 95,875 | +11.80(+3.11%) |
Sep 15, 2015 | 384.20 | 386.00 | 377.80 | 379.00 | 103,996 | -4.80(-1.25%) |
Sep 14, 2015 | 388.60 | 391.80 | 381.30 | 383.80 | 116,557 | -2.60(-0.67%) |
Sep 11, 2015 | 390.60 | 392.21 | 380.00 | 386.40 | 113,583 | -6.80(-1.73%) |
Sep 10, 2015 | 401.00 | 406.20 | 390.00 | 393.20 | 96,472 | -9.00(-2.24%) |
Sep 09, 2015 | 407.00 | 410.60 | 400.80 | 402.20 | 108,629 | -0.60(-0.15%) |
Sep 08, 2015 | 410.20 | 412.20 | 397.00 | 402.80 | 128,126 | -1.60(-0.40%) |
Sep 04, 2015 | 396.80 | 404.40 | 404.40 | 404.40 | 63,015 | +2.20(+0.55%) |
Sep 03, 2015 | 413.20 | 413.80 | 400.01 | 402.20 | 100,522 | -7.40(-1.81%) |
Sep 02, 2015 | 410.00 | 410.00 | 401.80 | 409.60 | 91,311 | +5.60(+1.39%) |
Sep 01, 2015 | 401.00 | 409.10 | 400.40 | 404.00 | 90,327 | -4.00(-0.98%) |
Aug 31, 2015 | 407.80 | 411.20 | 402.30 | 408.00 | 102,247 | +0.20(+0.05%) |
Aug 28, 2015 | 400.00 | 413.40 | 398.60 | 407.80 | 142,112 | +8.20(+2.05%) |
Aug 27, 2015 | 410.60 | 414.40 | 390.80 | 399.60 | 228,604 | -5.40(-1.33%) |
Aug 26, 2015 | 373.20 | 408.40 | 373.00 | 405.00 | 558,377 | +67.00(+19.82%) |
Aug 25, 2015 | 343.60 | 350.40 | 336.60 | 338.00 | 160,370 | +3.80(+1.14%) |
Aug 24, 2015 | 329.60 | 348.60 | 324.60 | 334.20 | 128,714 | -13.00(-3.74%) |
Aug 21, 2015 | 344.20 | 356.00 | 342.60 | 347.20 | 98,147 | -5.40(-1.53%) |
Aug 20, 2015 | 366.60 | 369.00 | 352.40 | 352.60 | 103,688 | -17.00(-4.60%) |
Aug 19, 2015 | 376.00 | 383.00 | 363.80 | 369.60 | 96,773 | -15.80(-4.10%) |
Aug 18, 2015 | 384.00 | 388.40 | 378.20 | 385.40 | 79,081 | +8.00(+2.12%) |
Aug 17, 2015 | 368.60 | 377.40 | 365.60 | 377.40 | 63,769 | +8.20(+2.22%) |
Aug 14, 2015 | 371.40 | 374.50 | 368.20 | 369.20 | 54,474 | -6.60(-1.76%) |
Aug 13, 2015 | 381.60 | 382.00 | 374.30 | 375.80 | 40,744 | -6.20(-1.62%) |
Aug 12, 2015 | 372.80 | 382.00 | 370.80 | 382.00 | 112,527 | +5.60(+1.49%) |
Aug 11, 2015 | 372.00 | 376.80 | 370.60 | 376.40 | 55,466 | +2.00(+0.53%) |
Aug 10, 2015 | 372.80 | 378.20 | 371.20 | 374.40 | 64,235 | +3.40(+0.92%) |
Aug 07, 2015 | 372.60 | 378.00 | 370.20 | 371.00 | 82,005 | -3.40(-0.91%) |
Aug 06, 2015 | 384.40 | 384.40 | 371.80 | 374.40 | 106,255 | -10.20(-2.65%) |
Aug 05, 2015 | 390.80 | 392.60 | 380.20 | 384.60 | 493,448 | -4.00(-1.03%) |
Aug 04, 2015 | 381.80 | 390.20 | 381.80 | 388.60 | 84,930 | +8.60(+2.26%) |
Aug 03, 2015 | 381.80 | 389.00 | 377.60 | 380.00 | 79,649 | -0.80(-0.21%) |
Jul 31, 2015 | 378.60 | 383.40 | 376.20 | 380.80 | 69,782 | +1.20(+0.32%) |
Jul 30, 2015 | 375.40 | 381.00 | 375.20 | 379.60 | 139,708 | +14.20(+3.89%) |
Jul 29, 2015 | 365.60 | 367.00 | 363.60 | 365.40 | 54,951 | +0.40(+0.11%) |
Jul 28, 2015 | 361.80 | 367.00 | 353.60 | 365.00 | 42,278 | +4.00(+1.11%) |
Jul 27, 2015 | 354.00 | 363.80 | 351.00 | 361.00 | 45,081 | +4.80(+1.35%) |
Jul 24, 2015 | 363.40 | 365.60 | 355.40 | 356.20 | 44,355 | -8.00(-2.20%) |
Jul 23, 2015 | 375.80 | 377.20 | 363.80 | 364.20 | 38,403 | -9.80(-2.62%) |
Jul 22, 2015 | 367.20 | 374.40 | 365.20 | 374.00 | 43,930 | +5.40(+1.47%) |
Jul 21, 2015 | 368.00 | 373.60 | 365.24 | 368.60 | 50,252 | -0.80(-0.22%) |
Jul 20, 2015 | 369.20 | 372.70 | 365.60 | 369.40 | 41,336 | +0.00(+0.00%) |
Jul 17, 2015 | 372.00 | 374.30 | 368.10 | 369.40 | 40,464 | -4.60(-1.23%) |
Jul 16, 2015 | 373.60 | 377.00 | 370.80 | 374.00 | 37,733 | +3.80(+1.03%) |
Jul 15, 2015 | 377.80 | 379.00 | 369.20 | 370.20 | 55,138 | -6.60(-1.75%) |
Jul 14, 2015 | 373.80 | 377.20 | 370.20 | 376.80 | 52,376 | +2.20(+0.59%) |
Jul 13, 2015 | 371.60 | 376.65 | 370.00 | 374.60 | 70,708 | +7.80(+2.13%) |
Jul 10, 2015 | 370.80 | 375.60 | 366.00 | 366.80 | 72,859 | -0.20(-0.05%) |
Jul 09, 2015 | 374.40 | 375.00 | 366.60 | 367.00 | 75,622 | -4.80(-1.29%) |
Jul 08, 2015 | 368.80 | 375.00 | 367.40 | 371.80 | 51,873 | +0.20(+0.05%) |
Jul 07, 2015 | 365.20 | 373.01 | 361.80 | 371.60 | 74,317 | +9.20(+2.54%) |
Jul 06, 2015 | 363.80 | 369.20 | 360.60 | 362.40 | 62,701 | -4.60(-1.25%) |
Jul 02, 2015 | 369.00 | 367.00 | 367.00 | 367.00 | 27,565 | -0.80(-0.22%) |
Jul 01, 2015 | 364.00 | 371.10 | 362.60 | 367.80 | 48,239 | +5.60(+1.55%) |
Jun 30, 2015 | 361.80 | 362.80 | 354.00 | 362.20 | 51,612 | +2.80(+0.78%) |
Jun 29, 2015 | 371.20 | 373.20 | 359.00 | 359.40 | 52,287 | -13.80(-3.70%) |
Jun 26, 2015 | 371.80 | 375.60 | 370.20 | 373.20 | 123,092 | +1.60(+0.43%) |
Jun 25, 2015 | 373.00 | 374.20 | 367.80 | 371.60 | 41,307 | +0.80(+0.22%) |
Jun 24, 2015 | 376.60 | 378.00 | 370.80 | 370.80 | 45,563 | -6.80(-1.80%) |
Jun 23, 2015 | 370.80 | 378.10 | 370.80 | 377.60 | 31,866 | +7.00(+1.89%) |
Jun 22, 2015 | 373.20 | 373.80 | 366.80 | 370.60 | 33,992 | -1.80(-0.48%) |
Jun 19, 2015 | 368.80 | 375.20 | 367.20 | 372.40 | 50,379 | +4.00(+1.09%) |
Jun 18, 2015 | 369.40 | 372.30 | 367.80 | 368.40 | 41,564 | -0.40(-0.11%) |
Jun 17, 2015 | 371.40 | 372.80 | 366.40 | 368.80 | 29,789 | -2.40(-0.65%) |
Jun 16, 2015 | 366.80 | 371.20 | 365.00 | 371.20 | 42,848 | +4.00(+1.09%) |
Jun 15, 2015 | 367.80 | 368.60 | 362.80 | 367.20 | 53,103 | -2.00(-0.54%) |
Jun 12, 2015 | 366.40 | 373.00 | 366.20 | 369.20 | 47,814 | +1.80(+0.49%) |
Jun 11, 2015 | 365.00 | 369.60 | 362.80 | 367.40 | 52,801 | +5.40(+1.49%) |
Jun 10, 2015 | 366.40 | 369.00 | 360.20 | 362.00 | 89,746 | -5.20(-1.42%) |
Jun 09, 2015 | 373.00 | 375.20 | 366.60 | 367.20 | 54,202 | -5.80(-1.55%) |
Jun 08, 2015 | 374.00 | 377.60 | 371.74 | 373.00 | 83,240 | +0.00(+0.00%) |
Jun 05, 2015 | 370.40 | 376.60 | 367.20 | 373.00 | 150,243 | +3.20(+0.87%) |
Jun 04, 2015 | 360.00 | 370.30 | 359.60 | 369.80 | 182,585 | +9.80(+2.72%) |
Jun 03, 2015 | 355.40 | 361.00 | 352.60 | 360.00 | 192,745 | +6.60(+1.87%) |
Jun 02, 2015 | 356.60 | 358.50 | 353.00 | 353.40 | 132,568 | -2.80(-0.79%) |
Jun 01, 2015 | 355.40 | 359.20 | 349.50 | 356.20 | 152,127 | +3.40(+0.96%) |
May 29, 2015 | 350.40 | 358.20 | 348.50 | 352.80 | 232,416 | +4.60(+1.32%) |
May 28, 2015 | 361.60 | 362.00 | 345.22 | 348.20 | 428,758 | +15.80(+4.75%) |
May 27, 2015 | 336.20 | 336.60 | 324.30 | 332.40 | 137,156 | +1.20(+0.36%) |
May 26, 2015 | 338.60 | 341.80 | 330.80 | 331.20 | 76,864 | -7.40(-2.19%) |
May 22, 2015 | 338.40 | 338.60 | 338.60 | 338.60 | 43,645 | -4.40(-1.28%) |
May 21, 2015 | 343.20 | 344.00 | 340.20 | 343.00 | 45,319 | +2.20(+0.65%) |
May 20, 2015 | 340.00 | 342.80 | 335.60 | 340.80 | 77,812 | +3.80(+1.13%) |
May 19, 2015 | 345.20 | 346.70 | 334.40 | 337.00 | 106,911 | -9.00(-2.60%) |
May 18, 2015 | 344.60 | 347.60 | 338.80 | 346.00 | 68,163 | +3.60(+1.05%) |
May 15, 2015 | 336.80 | 342.40 | 334.60 | 342.40 | 84,215 | +6.40(+1.90%) |
May 14, 2015 | 347.40 | 347.40 | 335.00 | 336.00 | 140,267 | -10.20(-2.95%) |
May 13, 2015 | 345.60 | 348.40 | 340.20 | 346.20 | 60,585 | +0.40(+0.12%) |
May 12, 2015 | 339.80 | 346.80 | 336.20 | 345.80 | 55,954 | +3.00(+0.88%) |
May 11, 2015 | 343.80 | 347.60 | 342.20 | 342.80 | 32,371 | -1.20(-0.35%) |
May 08, 2015 | 350.00 | 352.40 | 343.60 | 344.00 | 41,692 | -1.60(-0.46%) |
May 07, 2015 | 338.60 | 349.00 | 336.90 | 345.60 | 72,776 | +7.00(+2.07%) |
May 06, 2015 | 331.40 | 339.80 | 329.40 | 338.60 | 77,730 | +6.60(+1.99%) |
May 05, 2015 | 331.80 | 335.00 | 329.00 | 332.00 | 26,750 | -0.20(-0.06%) |
May 04, 2015 | 335.40 | 338.20 | 330.40 | 332.20 | 29,125 | -1.80(-0.54%) |
May 01, 2015 | 326.80 | 338.00 | 326.00 | 334.00 | 40,723 | +8.00(+2.45%) |
Apr 30, 2015 | 329.80 | 333.40 | 324.80 | 326.00 | 52,658 | -4.40(-1.33%) |
Apr 29, 2015 | 340.40 | 340.40 | 328.00 | 330.40 | 73,307 | -11.20(-3.28%) |
Apr 28, 2015 | 344.80 | 345.60 | 340.40 | 341.60 | 24,134 | -2.60(-0.76%) |
Apr 27, 2015 | 353.00 | 353.20 | 341.60 | 344.20 | 52,970 | -7.60(-2.16%) |
Apr 24, 2015 | 348.40 | 355.00 | 347.40 | 351.80 | 70,884 | +3.40(+0.98%) |
Apr 23, 2015 | 346.40 | 351.20 | 345.20 | 348.40 | 46,524 | +1.80(+0.52%) |
Apr 22, 2015 | 345.60 | 350.20 | 343.40 | 346.60 | 61,785 | +0.80(+0.23%) |
Apr 21, 2015 | 345.00 | 347.20 | 342.80 | 345.80 | 37,637 | +2.40(+0.70%) |
Apr 20, 2015 | 341.80 | 344.40 | 334.20 | 343.40 | 68,959 | +4.60(+1.36%) |
Apr 17, 2015 | 345.60 | 346.00 | 336.80 | 338.80 | 83,057 | -9.40(-2.70%) |
Apr 16, 2015 | 344.20 | 349.00 | 340.60 | 348.20 | 66,294 | +5.20(+1.52%) |
Apr 15, 2015 | 339.00 | 344.20 | 339.00 | 343.00 | 52,789 | +6.40(+1.90%) |
Apr 14, 2015 | 341.80 | 341.80 | 335.00 | 336.60 | 44,911 | -5.80(-1.69%) |
Apr 13, 2015 | 337.80 | 343.70 | 335.00 | 342.40 | 63,043 | +3.40(+1.00%) |
Apr 10, 2015 | 333.80 | 341.00 | 330.20 | 339.00 | 77,104 | +6.00(+1.80%) |
Apr 09, 2015 | 331.00 | 333.80 | 326.80 | 333.00 | 38,379 | +2.20(+0.67%) |
Apr 08, 2015 | 330.20 | 334.00 | 329.32 | 330.80 | 29,988 | +1.20(+0.36%) |
Apr 07, 2015 | 333.00 | 334.42 | 329.40 | 329.60 | 19,457 | -3.40(-1.02%) |
Apr 06, 2015 | 331.80 | 336.80 | 331.00 | 333.00 | 38,638 | +0.80(+0.24%) |
Apr 02, 2015 | 333.20 | 332.20 | 332.20 | 332.20 | 58,705 | -0.40(-0.12%) |
Apr 01, 2015 | 331.00 | 334.00 | 328.04 | 332.60 | 53,961 | +2.00(+0.60%) |
Mar 31, 2015 | 334.40 | 335.20 | 329.60 | 330.60 | 68,377 | +1.20(+0.36%) |
Mar 30, 2015 | 325.60 | 333.60 | 325.60 | 329.40 | 61,842 | +5.60(+1.73%) |
Mar 27, 2015 | 323.00 | 328.20 | 320.80 | 323.80 | 39,968 | -0.20(-0.06%) |
Mar 26, 2015 | 324.40 | 328.00 | 322.80 | 324.00 | 34,336 | -1.60(-0.49%) |
Mar 25, 2015 | 334.00 | 335.80 | 325.40 | 325.60 | 44,543 | -8.80(-2.63%) |
Mar 24, 2015 | 333.40 | 339.00 | 333.00 | 334.40 | 45,050 | +2.00(+0.60%) |
Mar 23, 2015 | 329.40 | 339.00 | 327.20 | 332.40 | 59,973 | +2.40(+0.73%) |
Mar 20, 2015 | 333.40 | 335.80 | 328.00 | 330.00 | 86,901 | -3.00(-0.90%) |
Mar 19, 2015 | 329.40 | 333.60 | 329.40 | 333.00 | 52,500 | +4.20(+1.28%) |
Mar 18, 2015 | 326.40 | 329.20 | 324.00 | 328.80 | 68,310 | +2.00(+0.61%) |
Mar 17, 2015 | 331.80 | 331.80 | 326.40 | 326.80 | 68,445 | -5.00(-1.51%) |
Mar 16, 2015 | 327.00 | 333.80 | 325.80 | 331.80 | 110,875 | +7.00(+2.16%) |
Mar 13, 2015 | 324.60 | 327.00 | 321.60 | 324.80 | 103,743 | +1.80(+0.56%) |
Mar 12, 2015 | 312.20 | 324.80 | 309.99 | 323.00 | 196,722 | +13.60(+4.40%) |
Mar 11, 2015 | 315.20 | 321.00 | 303.00 | 309.40 | 246,561 | +10.40(+3.48%) |
Mar 10, 2015 | 280.60 | 300.00 | 279.40 | 299.00 | 237,453 | +17.20(+6.10%) |
Mar 09, 2015 | 278.00 | 283.00 | 276.80 | 281.80 | 83,137 | +5.20(+1.88%) |
Mar 06, 2015 | 275.40 | 279.20 | 275.00 | 276.60 | 33,535 | +0.60(+0.22%) |
Mar 05, 2015 | 276.40 | 277.20 | 273.60 | 276.00 | 27,864 | +0.80(+0.29%) |
Mar 04, 2015 | 271.80 | 277.40 | 270.80 | 275.20 | 58,488 | +2.00(+0.73%) |
Mar 03, 2015 | 274.60 | 275.60 | 270.90 | 273.20 | 50,791 | -2.40(-0.87%) |