Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 420.36 | 424.19 | 413.63 | 419.77 | 27,487 | -1.54(-0.36%) |
Apr 28, 2016 | 421.65 | 422.09 | 415.55 | 421.30 | 26,610 | -1.65(-0.39%) |
Apr 27, 2016 | 421.72 | 423.27 | 419.34 | 422.95 | 16,590 | +1.50(+0.36%) |
Apr 26, 2016 | 419.79 | 423.00 | 419.79 | 421.45 | 19,467 | +1.76(+0.42%) |
Apr 25, 2016 | 417.53 | 423.68 | 417.20 | 419.69 | 35,900 | +0.79(+0.19%) |
Apr 22, 2016 | 413.09 | 418.91 | 409.75 | 418.91 | 16,825 | +8.45(+2.06%) |
Apr 21, 2016 | 413.91 | 414.50 | 409.45 | 410.46 | 25,841 | -3.40(-0.82%) |
Apr 20, 2016 | 414.99 | 416.14 | 409.83 | 413.86 | 17,952 | -1.14(-0.28%) |
Apr 19, 2016 | 413.46 | 417.75 | 413.46 | 415.00 | 10,490 | +1.59(+0.38%) |
Apr 18, 2016 | 413.20 | 417.27 | 412.54 | 413.41 | 38,072 | -1.44(-0.35%) |
Apr 15, 2016 | 412.33 | 416.13 | 411.67 | 414.85 | 22,802 | +2.54(+0.62%) |
Apr 14, 2016 | 412.14 | 416.88 | 409.83 | 412.30 | 54,924 | -0.03(-0.01%) |
Apr 13, 2016 | 409.49 | 416.10 | 405.50 | 412.33 | 51,410 | +5.54(+1.36%) |
Apr 12, 2016 | 409.29 | 409.36 | 403.72 | 406.79 | 45,184 | -2.45(-0.60%) |
Apr 11, 2016 | 404.25 | 410.20 | 404.25 | 409.24 | 36,144 | +5.87(+1.46%) |
Apr 08, 2016 | 403.34 | 404.25 | 400.93 | 403.37 | 11,513 | +2.30(+0.57%) |
Apr 07, 2016 | 399.99 | 405.33 | 397.15 | 401.06 | 29,001 | +0.09(+0.02%) |
Apr 06, 2016 | 398.91 | 401.51 | 397.97 | 400.97 | 13,277 | +1.70(+0.43%) |
Apr 05, 2016 | 397.77 | 400.60 | 393.47 | 399.27 | 73,089 | +1.56(+0.39%) |
Apr 04, 2016 | 404.70 | 406.91 | 397.05 | 397.71 | 25,112 | -6.10(-1.51%) |
Apr 01, 2016 | 401.30 | 409.65 | 395.52 | 403.81 | 66,366 | +4.00(+1.00%) |
Mar 31, 2016 | 408.62 | 408.62 | 399.80 | 399.80 | 21,705 | -2.18(-0.54%) |
Mar 30, 2016 | 399.68 | 404.24 | 397.85 | 401.98 | 32,938 | +3.18(+0.80%) |
Mar 29, 2016 | 397.68 | 400.78 | 394.19 | 398.79 | 57,525 | +0.78(+0.20%) |
Mar 28, 2016 | 400.01 | 402.42 | 397.55 | 398.02 | 18,956 | -1.81(-0.45%) |
Mar 24, 2016 | 398.87 | 399.83 | 399.83 | 399.83 | 20,883 | +1.62(+0.41%) |
Mar 23, 2016 | 400.47 | 401.39 | 397.95 | 398.21 | 18,925 | +0.36(+0.09%) |
Mar 22, 2016 | 400.60 | 405.17 | 397.85 | 397.85 | 21,319 | -2.42(-0.61%) |
Mar 21, 2016 | 397.85 | 403.05 | 397.85 | 400.28 | 19,384 | +2.40(+0.60%) |
Mar 18, 2016 | 400.15 | 401.87 | 396.85 | 397.88 | 47,300 | -3.23(-0.80%) |
Mar 17, 2016 | 402.87 | 402.87 | 397.87 | 401.11 | 29,583 | -0.34(-0.08%) |
Mar 16, 2016 | 399.60 | 402.43 | 397.85 | 401.45 | 51,314 | +0.19(+0.05%) |
Mar 15, 2016 | 397.39 | 403.23 | 396.94 | 401.25 | 31,674 | +1.64(+0.41%) |
Mar 14, 2016 | 400.60 | 406.29 | 392.64 | 399.62 | 25,228 | +0.02(+0.00%) |
Mar 11, 2016 | 407.91 | 412.73 | 398.51 | 399.60 | 33,660 | -4.78(-1.18%) |
Mar 10, 2016 | 408.91 | 410.24 | 400.20 | 404.37 | 40,252 | -0.09(-0.02%) |
Mar 09, 2016 | 407.46 | 411.57 | 399.68 | 404.46 | 103,759 | -3.24(-0.79%) |
Mar 08, 2016 | 397.87 | 409.29 | 393.28 | 407.70 | 53,026 | +9.85(+2.48%) |
Mar 07, 2016 | 402.18 | 408.74 | 393.73 | 397.85 | 28,629 | -6.57(-1.62%) |
Mar 04, 2016 | 411.82 | 414.52 | 399.77 | 404.42 | 33,680 | -7.06(-1.72%) |
Mar 03, 2016 | 392.82 | 420.17 | 391.68 | 411.48 | 78,513 | +27.89(+7.27%) |
Mar 02, 2016 | 396.49 | 396.49 | 374.99 | 383.59 | 51,085 | -7.86(-2.01%) |
Mar 01, 2016 | 391.93 | 401.28 | 382.09 | 391.45 | 61,555 | -0.52(-0.13%) |
Feb 29, 2016 | 386.80 | 399.36 | 386.05 | 391.97 | 51,012 | +5.52(+1.43%) |
Feb 26, 2016 | 386.57 | 387.01 | 378.83 | 386.46 | 44,436 | -0.72(-0.19%) |
Feb 25, 2016 | 379.73 | 387.98 | 377.23 | 387.18 | 26,086 | +6.85(+1.80%) |
Feb 24, 2016 | 371.83 | 380.47 | 370.31 | 380.33 | 24,499 | +6.71(+1.80%) |
Feb 23, 2016 | 377.73 | 378.65 | 372.26 | 373.62 | 26,252 | -4.44(-1.17%) |
Feb 22, 2016 | 385.13 | 385.97 | 376.38 | 378.05 | 43,829 | -3.55(-0.93%) |
Feb 19, 2016 | 374.99 | 385.57 | 372.33 | 381.60 | 46,220 | +5.59(+1.49%) |
Feb 18, 2016 | 371.11 | 379.94 | 366.43 | 376.01 | 46,760 | +4.73(+1.27%) |
Feb 17, 2016 | 370.77 | 374.07 | 368.27 | 371.28 | 31,607 | +1.24(+0.33%) |
Feb 16, 2016 | 373.30 | 376.38 | 364.94 | 370.05 | 53,823 | +0.26(+0.07%) |
Feb 12, 2016 | 364.22 | 369.78 | 369.78 | 369.78 | 40,564 | +7.12(+1.96%) |
Feb 11, 2016 | 368.40 | 372.24 | 356.69 | 362.66 | 39,915 | -9.39(-2.52%) |
Feb 10, 2016 | 378.75 | 380.28 | 371.56 | 372.05 | 14,205 | -3.63(-0.97%) |
Feb 09, 2016 | 375.51 | 379.99 | 373.45 | 375.68 | 25,407 | -3.32(-0.88%) |
Feb 08, 2016 | 376.16 | 385.44 | 371.58 | 379.00 | 34,646 | +2.42(+0.64%) |
Feb 05, 2016 | 389.17 | 394.34 | 375.26 | 376.58 | 112,359 | -13.47(-3.45%) |
Feb 04, 2016 | 386.89 | 394.57 | 383.19 | 390.05 | 31,881 | +3.14(+0.81%) |
Feb 03, 2016 | 386.01 | 390.00 | 381.01 | 386.90 | 33,113 | +4.12(+1.08%) |
Feb 02, 2016 | 385.63 | 391.33 | 378.62 | 382.79 | 66,267 | -7.92(-2.03%) |
Feb 01, 2016 | 389.94 | 396.69 | 380.07 | 390.70 | 79,649 | -1.12(-0.29%) |
Jan 29, 2016 | 383.70 | 397.94 | 383.70 | 391.82 | 44,869 | +8.49(+2.22%) |
Jan 28, 2016 | 385.34 | 387.25 | 381.95 | 383.33 | 15,898 | +1.59(+0.42%) |
Jan 27, 2016 | 384.56 | 387.02 | 378.94 | 381.75 | 20,073 | -1.50(-0.39%) |
Jan 26, 2016 | 386.73 | 391.75 | 380.51 | 383.24 | 44,543 | -4.04(-1.04%) |
Jan 25, 2016 | 383.63 | 393.18 | 379.99 | 387.28 | 44,408 | +2.78(+0.72%) |
Jan 22, 2016 | 373.88 | 384.75 | 373.88 | 384.50 | 27,616 | +11.90(+3.19%) |
Jan 21, 2016 | 376.44 | 385.34 | 372.60 | 372.60 | 41,184 | -1.05(-0.28%) |
Jan 20, 2016 | 378.88 | 383.48 | 369.53 | 373.65 | 40,359 | -9.83(-2.56%) |
Jan 19, 2016 | 384.86 | 386.62 | 377.77 | 383.48 | 23,518 | -0.48(-0.13%) |
Jan 15, 2016 | 379.59 | 383.96 | 383.96 | 383.96 | 47,627 | +0.78(+0.20%) |
Jan 14, 2016 | 386.13 | 389.53 | 380.01 | 383.18 | 42,403 | +0.80(+0.21%) |
Jan 13, 2016 | 387.28 | 390.23 | 380.90 | 382.38 | 66,954 | -4.90(-1.27%) |
Jan 12, 2016 | 386.77 | 391.22 | 384.41 | 387.28 | 27,368 | -2.19(-0.56%) |
Jan 11, 2016 | 387.93 | 400.75 | 379.99 | 389.46 | 34,437 | +3.64(+0.94%) |
Jan 08, 2016 | 386.53 | 393.66 | 382.72 | 385.82 | 40,902 | -0.71(-0.18%) |
Jan 07, 2016 | 389.08 | 401.29 | 384.79 | 386.53 | 41,422 | -8.95(-2.26%) |
Jan 06, 2016 | 388.92 | 401.27 | 381.87 | 395.48 | 92,107 | +3.88(+0.99%) |
Jan 05, 2016 | 393.36 | 398.86 | 385.65 | 391.60 | 29,546 | -1.76(-0.45%) |
Jan 04, 2016 | 390.39 | 399.44 | 382.28 | 393.36 | 46,213 | -1.81(-0.46%) |
Dec 31, 2015 | 395.58 | 395.17 | 395.17 | 395.17 | 43,896 | -4.12(-1.03%) |
Dec 30, 2015 | 403.51 | 408.22 | 389.11 | 399.29 | 23,161 | -1.89(-0.47%) |
Dec 29, 2015 | 413.70 | 419.26 | 398.21 | 401.18 | 30,440 | -8.54(-2.08%) |
Dec 28, 2015 | 397.46 | 416.31 | 396.70 | 409.71 | 25,772 | +13.30(+3.35%) |
Dec 24, 2015 | 392.55 | 396.42 | 396.42 | 396.42 | 22,606 | +4.96(+1.27%) |
Dec 23, 2015 | 394.81 | 396.39 | 382.78 | 391.46 | 27,314 | -1.28(-0.33%) |
Dec 22, 2015 | 398.65 | 402.08 | 392.14 | 392.75 | 23,069 | -5.40(-1.36%) |
Dec 21, 2015 | 396.78 | 402.82 | 383.36 | 398.15 | 33,996 | +0.34(+0.08%) |
Dec 18, 2015 | 405.65 | 407.96 | 391.85 | 397.81 | 63,528 | -11.33(-2.77%) |
Dec 17, 2015 | 395.46 | 412.23 | 383.42 | 409.14 | 35,971 | +12.39(+3.12%) |
Dec 16, 2015 | 389.75 | 399.02 | 383.18 | 396.75 | 28,548 | +4.62(+1.18%) |
Dec 15, 2015 | 400.82 | 413.19 | 391.29 | 392.13 | 33,966 | -7.19(-1.80%) |
Dec 14, 2015 | 400.04 | 406.42 | 397.63 | 399.32 | 32,777 | -2.01(-0.50%) |
Dec 11, 2015 | 400.58 | 401.95 | 396.65 | 401.33 | 25,162 | +2.92(+0.73%) |
Dec 10, 2015 | 396.25 | 400.85 | 395.39 | 398.41 | 20,241 | +4.80(+1.22%) |
Dec 09, 2015 | 398.64 | 402.65 | 391.16 | 393.61 | 31,847 | -3.74(-0.94%) |
Dec 08, 2015 | 401.86 | 405.50 | 395.58 | 397.35 | 32,080 | -6.77(-1.68%) |
Dec 07, 2015 | 400.10 | 404.59 | 400.10 | 404.12 | 25,934 | +1.75(+0.43%) |
Dec 04, 2015 | 397.84 | 409.10 | 389.93 | 402.37 | 38,326 | +7.83(+1.98%) |
Dec 03, 2015 | 410.69 | 413.70 | 392.74 | 394.54 | 37,015 | -21.79(-5.23%) |
Dec 02, 2015 | 411.70 | 419.16 | 408.68 | 416.33 | 22,648 | +5.27(+1.28%) |
Dec 01, 2015 | 408.33 | 419.25 | 408.33 | 411.06 | 43,486 | +4.41(+1.08%) |
Nov 30, 2015 | 406.26 | 406.73 | 402.77 | 406.65 | 19,988 | -0.19(-0.05%) |
Nov 27, 2015 | 400.15 | 406.84 | 398.07 | 406.84 | 11,297 | +4.82(+1.20%) |
Nov 25, 2015 | 410.06 | 402.02 | 402.02 | 402.02 | 10,754 | -7.84(-1.91%) |
Nov 24, 2015 | 407.07 | 413.66 | 405.50 | 409.86 | 34,761 | -1.08(-0.26%) |
Nov 23, 2015 | 398.75 | 415.33 | 398.75 | 410.94 | 43,700 | +9.41(+2.34%) |
Nov 20, 2015 | 415.07 | 416.24 | 396.85 | 401.53 | 25,135 | -12.67(-3.06%) |
Nov 19, 2015 | 423.28 | 423.28 | 411.46 | 414.20 | 12,716 | -9.85(-2.32%) |
Nov 18, 2015 | 427.28 | 427.37 | 419.74 | 424.05 | 19,078 | -4.08(-0.95%) |
Nov 17, 2015 | 430.37 | 432.02 | 423.43 | 428.13 | 11,633 | -1.49(-0.35%) |
Nov 16, 2015 | 420.08 | 433.20 | 420.08 | 429.62 | 16,389 | +2.25(+0.53%) |
Nov 13, 2015 | 419.59 | 432.84 | 419.59 | 427.36 | 17,470 | -3.66(-0.85%) |
Nov 12, 2015 | 433.12 | 434.50 | 428.77 | 431.03 | 20,206 | -3.69(-0.85%) |
Nov 11, 2015 | 445.10 | 446.96 | 431.44 | 434.71 | 23,076 | -10.82(-2.43%) |
Nov 10, 2015 | 428.99 | 447.65 | 414.62 | 445.53 | 29,550 | +14.52(+3.37%) |
Nov 09, 2015 | 414.70 | 431.46 | 413.85 | 431.02 | 24,056 | +15.03(+3.61%) |
Nov 06, 2015 | 396.05 | 416.03 | 396.05 | 415.99 | 18,586 | +19.02(+4.79%) |
Nov 05, 2015 | 399.09 | 400.77 | 390.61 | 396.96 | 28,615 | -2.12(-0.53%) |
Nov 04, 2015 | 401.58 | 401.94 | 397.92 | 399.09 | 41,123 | -0.19(-0.05%) |
Nov 03, 2015 | 403.86 | 403.86 | 397.25 | 399.28 | 15,727 | -4.59(-1.14%) |
Nov 02, 2015 | 395.14 | 406.95 | 390.65 | 403.87 | 43,216 | +10.15(+2.58%) |
Oct 30, 2015 | 395.52 | 401.94 | 390.85 | 393.72 | 19,459 | -0.60(-0.15%) |
Oct 29, 2015 | 394.32 | 396.05 | 389.69 | 394.32 | 26,449 | -2.03(-0.51%) |
Oct 28, 2015 | 388.78 | 396.48 | 387.98 | 396.35 | 20,252 | +7.79(+2.00%) |
Oct 27, 2015 | 394.33 | 396.58 | 383.69 | 388.56 | 69,398 | -4.24(-1.08%) |
Oct 26, 2015 | 386.29 | 399.96 | 384.79 | 392.80 | 19,835 | +7.40(+1.92%) |
Oct 23, 2015 | 382.25 | 386.74 | 379.05 | 385.40 | 24,864 | +2.60(+0.68%) |
Oct 22, 2015 | 401.04 | 401.04 | 378.55 | 382.80 | 41,965 | -3.33(-0.86%) |
Oct 21, 2015 | 390.98 | 390.98 | 383.87 | 386.14 | 21,156 | -8.97(-2.27%) |
Oct 20, 2015 | 403.77 | 403.77 | 392.77 | 395.11 | 19,619 | -6.75(-1.68%) |
Oct 19, 2015 | 399.68 | 405.82 | 399.68 | 401.86 | 10,400 | -0.98(-0.24%) |
Oct 16, 2015 | 399.72 | 407.57 | 399.72 | 402.84 | 21,590 | +3.16(+0.79%) |
Oct 15, 2015 | 395.07 | 401.32 | 393.64 | 399.68 | 23,391 | +4.53(+1.15%) |
Oct 14, 2015 | 395.79 | 399.64 | 390.83 | 395.15 | 13,306 | +1.59(+0.40%) |
Oct 13, 2015 | 399.00 | 399.95 | 392.62 | 393.56 | 14,542 | -4.56(-1.15%) |
Oct 12, 2015 | 390.45 | 398.27 | 387.78 | 398.12 | 13,354 | +8.28(+2.13%) |
Oct 09, 2015 | 383.63 | 390.40 | 383.63 | 389.83 | 12,586 | +6.54(+1.71%) |
Oct 08, 2015 | 391.05 | 391.05 | 381.52 | 383.29 | 26,783 | -5.36(-1.38%) |
Oct 07, 2015 | 379.74 | 393.32 | 375.74 | 388.65 | 38,907 | +10.24(+2.71%) |
Oct 06, 2015 | 387.86 | 388.30 | 376.64 | 378.42 | 28,890 | -11.27(-2.89%) |
Oct 05, 2015 | 393.19 | 393.32 | 381.51 | 389.69 | 122,662 | -1.82(-0.46%) |
Oct 02, 2015 | 387.86 | 396.45 | 387.23 | 391.50 | 53,543 | +2.40(+0.62%) |
Oct 01, 2015 | 381.96 | 396.03 | 381.51 | 389.11 | 44,844 | +8.12(+2.13%) |
Sep 30, 2015 | 391.00 | 395.14 | 379.70 | 380.99 | 53,548 | -7.53(-1.94%) |
Sep 29, 2015 | 389.67 | 396.05 | 387.87 | 388.52 | 33,444 | -0.25(-0.06%) |
Sep 28, 2015 | 387.96 | 401.04 | 386.92 | 388.76 | 62,415 | +1.03(+0.26%) |
Sep 25, 2015 | 388.56 | 398.13 | 385.14 | 387.74 | 58,224 | +2.13(+0.55%) |
Sep 24, 2015 | 392.38 | 396.58 | 384.47 | 385.61 | 35,301 | -9.26(-2.34%) |
Sep 23, 2015 | 394.67 | 401.50 | 391.07 | 394.87 | 16,975 | +1.08(+0.27%) |
Sep 22, 2015 | 382.63 | 397.85 | 382.63 | 393.78 | 24,274 | +6.04(+1.56%) |
Sep 21, 2015 | 385.15 | 388.85 | 379.70 | 387.74 | 36,482 | +2.67(+0.69%) |
Sep 18, 2015 | 381.51 | 389.63 | 381.51 | 385.07 | 113,391 | -0.40(-0.10%) |
Sep 17, 2015 | 383.21 | 401.15 | 383.21 | 385.47 | 85,193 | +2.13(+0.56%) |
Sep 16, 2015 | 380.68 | 385.79 | 376.15 | 383.34 | 63,124 | +1.75(+0.46%) |
Sep 15, 2015 | 380.51 | 390.77 | 377.09 | 381.58 | 20,925 | +0.00(+0.00%) |
Sep 14, 2015 | 378.79 | 382.62 | 373.44 | 381.58 | 12,570 | +2.28(+0.60%) |
Sep 11, 2015 | 372.08 | 380.60 | 364.26 | 379.31 | 41,923 | +4.28(+1.14%) |
Sep 10, 2015 | 388.66 | 392.84 | 373.35 | 375.03 | 16,191 | -13.23(-3.41%) |
Sep 09, 2015 | 394.03 | 394.03 | 385.34 | 388.26 | 11,497 | +2.21(+0.57%) |
Sep 08, 2015 | 381.19 | 388.68 | 381.19 | 386.05 | 23,591 | +8.51(+2.25%) |
Sep 04, 2015 | 369.31 | 377.54 | 377.54 | 377.54 | 38,420 | +6.10(+1.64%) |
Sep 03, 2015 | 368.25 | 378.06 | 367.89 | 371.44 | 25,107 | +2.71(+0.73%) |
Sep 02, 2015 | 376.42 | 380.74 | 350.99 | 368.73 | 67,992 | -4.36(-1.17%) |
Sep 01, 2015 | 378.65 | 381.69 | 368.93 | 373.09 | 68,776 | -4.19(-1.11%) |
Aug 31, 2015 | 375.15 | 388.51 | 373.36 | 377.28 | 25,996 | -2.58(-0.68%) |
Aug 28, 2015 | 377.75 | 384.23 | 372.43 | 379.86 | 13,539 | +1.97(+0.52%) |
Aug 27, 2015 | 380.65 | 392.00 | 375.49 | 377.89 | 23,011 | +1.90(+0.51%) |
Aug 26, 2015 | 382.42 | 389.11 | 373.34 | 375.99 | 24,827 | +0.63(+0.17%) |
Aug 25, 2015 | 373.43 | 383.42 | 373.43 | 375.36 | 39,454 | +2.94(+0.79%) |
Aug 24, 2015 | 364.53 | 379.81 | 360.60 | 372.42 | 81,757 | -8.87(-2.33%) |
Aug 21, 2015 | 383.34 | 390.60 | 367.89 | 381.29 | 80,324 | -4.68(-1.21%) |
Aug 20, 2015 | 390.86 | 402.32 | 384.69 | 385.96 | 32,860 | -7.25(-1.84%) |
Aug 19, 2015 | 396.55 | 399.64 | 390.61 | 393.21 | 16,531 | -5.59(-1.40%) |
Aug 18, 2015 | 388.24 | 399.19 | 388.24 | 398.80 | 7,526 | -0.88(-0.22%) |
Aug 17, 2015 | 386.28 | 403.78 | 386.13 | 399.68 | 41,608 | +14.31(+3.71%) |
Aug 14, 2015 | 386.05 | 397.84 | 381.74 | 385.37 | 16,032 | -0.64(-0.16%) |
Aug 13, 2015 | 387.38 | 391.48 | 382.10 | 386.01 | 34,664 | -0.60(-0.15%) |
Aug 12, 2015 | 385.89 | 390.60 | 379.25 | 386.61 | 17,215 | -1.75(-0.45%) |
Aug 11, 2015 | 388.06 | 390.59 | 388.06 | 388.36 | 11,586 | -2.51(-0.64%) |
Aug 10, 2015 | 378.82 | 396.09 | 377.41 | 390.87 | 34,449 | +13.52(+3.58%) |
Aug 07, 2015 | 374.80 | 380.39 | 374.80 | 377.35 | 77,978 | -0.10(-0.03%) |
Aug 06, 2015 | 376.91 | 382.08 | 372.38 | 377.45 | 56,725 | -1.33(-0.35%) |
Aug 05, 2015 | 394.97 | 399.84 | 373.81 | 378.79 | 42,430 | +2.16(+0.57%) |
Aug 04, 2015 | 377.51 | 378.79 | 370.15 | 376.62 | 48,537 | -1.80(-0.48%) |
Aug 03, 2015 | 376.84 | 380.77 | 374.88 | 378.42 | 45,840 | +1.25(+0.33%) |
Jul 31, 2015 | 377.79 | 377.88 | 372.43 | 377.17 | 30,466 | +2.26(+0.60%) |
Jul 30, 2015 | 376.97 | 377.88 | 372.43 | 374.91 | 22,023 | -3.01(-0.80%) |
Jul 29, 2015 | 366.98 | 378.22 | 366.98 | 377.92 | 27,839 | +5.84(+1.57%) |
Jul 28, 2015 | 370.26 | 374.98 | 368.77 | 372.07 | 42,621 | -2.76(-0.74%) |
Jul 27, 2015 | 380.58 | 382.33 | 370.99 | 374.84 | 33,748 | -9.15(-2.38%) |
Jul 24, 2015 | 370.74 | 385.69 | 365.62 | 383.98 | 176,111 | +20.19(+5.55%) |
Jul 23, 2015 | 361.56 | 365.06 | 361.53 | 363.79 | 80,427 | +3.03(+0.84%) |
Jul 22, 2015 | 362.44 | 365.61 | 355.53 | 360.76 | 338,042 | -2.57(-0.71%) |
Jul 21, 2015 | 357.00 | 363.86 | 352.86 | 363.34 | 40,112 | +5.84(+1.63%) |
Jul 20, 2015 | 363.64 | 367.89 | 357.00 | 357.50 | 49,818 | -5.70(-1.57%) |
Jul 17, 2015 | 360.62 | 364.98 | 356.51 | 363.20 | 248,866 | +3.03(+0.84%) |
Jul 16, 2015 | 356.26 | 361.27 | 355.09 | 360.17 | 133,453 | +1.65(+0.46%) |
Jul 15, 2015 | 355.17 | 360.38 | 352.63 | 358.51 | 95,519 | +3.92(+1.11%) |
Jul 14, 2015 | 354.27 | 358.28 | 349.19 | 354.59 | 96,461 | +2.23(+0.63%) |
Jul 13, 2015 | 350.65 | 355.17 | 347.04 | 352.35 | 76,642 | +3.72(+1.07%) |
Jul 10, 2015 | 351.54 | 356.11 | 347.53 | 348.63 | 185,711 | +0.97(+0.28%) |
Jul 09, 2015 | 348.81 | 357.33 | 347.01 | 347.66 | 95,674 | +2.03(+0.59%) |
Jul 08, 2015 | 354.27 | 363.35 | 331.55 | 345.63 | 128,754 | -12.09(-3.38%) |
Jul 07, 2015 | 359.59 | 363.35 | 357.72 | 357.72 | 89,102 | -1.76(-0.49%) |
Jul 06, 2015 | 358.80 | 367.82 | 356.41 | 359.48 | 157,182 | -3.60(-0.99%) |
Jul 02, 2015 | 364.72 | 363.08 | 363.08 | 363.08 | 225,790 | +0.64(+0.18%) |
Jul 01, 2015 | 409.20 | 409.20 | 345.18 | 362.44 | 154,530 | -24.07(-6.23%) |
Jun 30, 2015 | 390.60 | 390.64 | 386.51 | 386.51 | 45,311 | -4.09(-1.05%) |
Jun 24, 2015 | 395.14 | 390.60 | 390.60 | 390.60 | 18,164 | +0.00(+0.00%) |
Jun 23, 2015 | 381.51 | 390.60 | 381.51 | 390.60 | 3,933 | +9.08(+2.38%) |
Jun 22, 2015 | 360.62 | 381.51 | 360.62 | 381.51 | 10,743 | +20.71(+5.74%) |
Jun 19, 2015 | 359.71 | 360.80 | 358.80 | 360.80 | 2,150 | +1.09(+0.30%) |
Jun 18, 2015 | 358.80 | 359.71 | 358.80 | 359.71 | 990 | +0.91(+0.25%) |
Jun 17, 2015 | 357.17 | 360.36 | 357.17 | 358.80 | 34,546 | +16.43(+4.80%) |
Jun 12, 2015 | 358.80 | 342.37 | 342.37 | 342.37 | 550 | -20.83(-5.73%) |