Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 1144 | 1144 | 1063 | 1099 | 757 | -47.27(-4.13%) |
Apr 28, 2016 | 1147 | 1150 | 1129 | 1146 | 627 | +54.94(+5.04%) |
Apr 27, 2016 | 1128 | 1133 | 1082 | 1091 | 325 | -12.34(-1.12%) |
Apr 26, 2016 | 1113 | 1120 | 1100 | 1103 | 357 | +29.67(+2.76%) |
Apr 25, 2016 | 1082 | 1100 | 1074 | 1074 | 617 | +32.80(+3.15%) |
Apr 22, 2016 | 1070 | 1075 | 1007 | 1041 | 1,495 | -47.47(-4.36%) |
Apr 21, 2016 | 1105 | 1105 | 1073 | 1088 | 312 | -30.40(-2.72%) |
Apr 20, 2016 | 1116 | 1134 | 1073 | 1119 | 519 | +2.00(+0.18%) |
Apr 19, 2016 | 1200 | 1200 | 1104 | 1117 | 2,904 | -156.66(-12.30%) |
Apr 18, 2016 | 1311 | 1311 | 1267 | 1273 | 723 | -57.67(-4.33%) |
Apr 15, 2016 | 1333 | 1334 | 1313 | 1331 | 1,045 | +57.67(+4.53%) |
Apr 14, 2016 | 1251 | 1275 | 1233 | 1273 | 777 | +64.93(+5.37%) |
Apr 13, 2016 | 1244 | 1255 | 1208 | 1208 | 921 | -34.93(-2.81%) |
Apr 12, 2016 | 1311 | 1311 | 1235 | 1243 | 1,164 | -111.67(-8.24%) |
Apr 11, 2016 | 1364 | 1367 | 1347 | 1355 | 977 | +77.60(+6.07%) |
Apr 08, 2016 | 1250 | 1277 | 1249 | 1277 | 515 | +44.00(+3.57%) |
Apr 07, 2016 | 1307 | 1317 | 1233 | 1233 | 1,578 | -179.20(-12.69%) |
Apr 06, 2016 | 1401 | 1420 | 1373 | 1413 | 837 | +74.87(+5.60%) |
Apr 05, 2016 | 1327 | 1363 | 1327 | 1338 | 624 | +74.53(+5.90%) |
Apr 04, 2016 | 1247 | 1297 | 1180 | 1263 | 1,296 | -76.40(-5.70%) |
Apr 01, 2016 | 1351 | 1365 | 1340 | 1340 | 249 | +21.07(+1.60%) |
Mar 31, 2016 | 1265 | 1367 | 1253 | 1319 | 1,015 | +20.53(+1.58%) |
Mar 30, 2016 | 1300 | 1326 | 1280 | 1298 | 657 | -1.73(-0.13%) |
Mar 29, 2016 | 1389 | 1399 | 1297 | 1300 | 1,488 | -73.60(-5.36%) |
Mar 28, 2016 | 1458 | 1474 | 1366 | 1373 | 1,120 | -72.67(-5.03%) |
Mar 24, 2016 | 1492 | 1446 | 1446 | 1446 | 1,709 | -52.60(-3.51%) |
Mar 23, 2016 | 1351 | 1501 | 1351 | 1499 | 1,374 | +124.60(+9.07%) |
Mar 22, 2016 | 1387 | 1440 | 1373 | 1374 | 910 | -63.47(-4.42%) |
Mar 21, 2016 | 1352 | 1450 | 1352 | 1437 | 1,663 | +95.20(+7.09%) |
Mar 18, 2016 | 1288 | 1347 | 1275 | 1342 | 662 | +58.80(+4.58%) |
Mar 17, 2016 | 1351 | 1388 | 1280 | 1283 | 1,403 | -82.26(-6.02%) |
Mar 16, 2016 | 1415 | 1415 | 1361 | 1366 | 369 | -11.80(-0.86%) |
Mar 15, 2016 | 1333 | 1406 | 1327 | 1378 | 618 | -60.20(-4.19%) |
Mar 14, 2016 | 1453 | 1453 | 1387 | 1438 | 2,302 | +5.20(+0.36%) |
Mar 11, 2016 | 1403 | 1433 | 1392 | 1433 | 667 | -6.07(-0.42%) |
Mar 10, 2016 | 1467 | 1559 | 1439 | 1439 | 1,283 | -81.80(-5.38%) |
Mar 09, 2016 | 1580 | 1580 | 1506 | 1520 | 1,028 | -97.67(-6.04%) |
Mar 08, 2016 | 1668 | 1668 | 1606 | 1618 | 707 | +18.74(+1.17%) |
Mar 07, 2016 | 1679 | 1679 | 1550 | 1599 | 1,250 | -39.27(-2.40%) |
Mar 04, 2016 | 1687 | 1687 | 1637 | 1639 | 611 | -57.53(-3.39%) |
Mar 03, 2016 | 1685 | 1700 | 1619 | 1696 | 1,338 | +66.26(+4.07%) |
Mar 02, 2016 | 1633 | 1637 | 1573 | 1630 | 1,242 | +90.34(+5.87%) |
Mar 01, 2016 | 1599 | 1612 | 1497 | 1540 | 2,815 | -94.34(-5.77%) |
Feb 29, 2016 | 1637 | 1639 | 1569 | 1634 | 1,428 | +123.87(+8.20%) |
Feb 26, 2016 | 1529 | 1612 | 1506 | 1510 | 795 | -14.80(-0.97%) |
Feb 25, 2016 | 1509 | 1565 | 1492 | 1525 | 2,587 | +76.13(+5.26%) |
Feb 24, 2016 | 1484 | 1484 | 1449 | 1449 | 579 | -17.53(-1.20%) |
Feb 23, 2016 | 1441 | 1471 | 1441 | 1466 | 1,366 | +55.67(+3.95%) |
Feb 22, 2016 | 1414 | 1429 | 1387 | 1411 | 7,393 | +7.20(+0.51%) |
Feb 19, 2016 | 1355 | 1413 | 1351 | 1403 | 2,505 | +71.20(+5.34%) |
Feb 18, 2016 | 1277 | 1334 | 1265 | 1332 | 1,188 | +92.53(+7.46%) |
Feb 17, 2016 | 1292 | 1292 | 1225 | 1240 | 1,137 | -45.33(-3.53%) |
Feb 16, 2016 | 1290 | 1315 | 1281 | 1285 | 1,796 | +71.26(+5.87%) |
Feb 12, 2016 | 1211 | 1214 | 1214 | 1214 | 3,464 | +34.80(+2.95%) |
Feb 11, 2016 | 1132 | 1197 | 1121 | 1179 | 945 | +41.74(+3.67%) |
Feb 10, 2016 | 1133 | 1164 | 1129 | 1137 | 693 | +37.53(+3.41%) |
Feb 09, 2016 | 1088 | 1107 | 1070 | 1100 | 780 | +35.73(+3.36%) |
Feb 08, 2016 | 1045 | 1090 | 1027 | 1064 | 956 | -74.93(-6.58%) |
Feb 05, 2016 | 1167 | 1177 | 1127 | 1139 | 1,033 | -84.67(-6.92%) |
Feb 04, 2016 | 1223 | 1265 | 1193 | 1223 | 2,397 | +68.26(+5.91%) |
Feb 03, 2016 | 1193 | 1216 | 1149 | 1155 | 851 | -18.06(-1.54%) |
Feb 02, 2016 | 1198 | 1224 | 1166 | 1173 | 1,789 | +111.14(+10.46%) |
Feb 01, 2016 | 1048 | 1073 | 1048 | 1062 | 1,150 | +127.00(+13.58%) |
Jan 29, 2016 | 956.67 | 973.07 | 927.73 | 935.13 | 1,400 | -77.87(-7.69%) |
Jan 28, 2016 | 1133 | 1143 | 1013 | 1013 | 1,916 | -77.00(-7.06%) |
Jan 27, 2016 | 1069 | 1100 | 1036 | 1090 | 456 | +1.80(+0.17%) |
Jan 26, 2016 | 1074 | 1117 | 1064 | 1088 | 548 | -7.07(-0.65%) |
Jan 25, 2016 | 1129 | 1153 | 1079 | 1095 | 2,017 | +21.00(+1.95%) |
Jan 22, 2016 | 1095 | 1113 | 1071 | 1074 | 618 | +0.54(+0.05%) |
Jan 21, 2016 | 1083 | 1139 | 1058 | 1074 | 1,878 | -19.34(-1.77%) |
Jan 20, 2016 | 1121 | 1150 | 1090 | 1093 | 2,618 | -38.40(-3.39%) |
Jan 19, 2016 | 1067 | 1137 | 1067 | 1131 | 3,314 | +30.67(+2.79%) |
Jan 15, 2016 | 1088 | 1101 | 1101 | 1101 | 8,730 | +44.80(+4.24%) |
Jan 14, 2016 | 1015 | 1070 | 1001 | 1056 | 3,360 | +91.27(+9.46%) |
Jan 13, 2016 | 981.02 | 981.02 | 937.60 | 964.73 | 1,743 | -26.33(-2.66%) |
Jan 12, 2016 | 962.00 | 1000 | 956.67 | 991.07 | 2,488 | +76.47(+8.36%) |
Jan 11, 2016 | 890.00 | 918.33 | 882.67 | 914.60 | 1,711 | +70.07(+8.30%) |
Jan 08, 2016 | 884.00 | 889.80 | 834.07 | 844.53 | 4,515 | -57.73(-6.40%) |
Jan 07, 2016 | 972.47 | 972.47 | 866.67 | 902.27 | 4,029 | -77.73(-7.93%) |
Jan 06, 2016 | 933.33 | 1000 | 916.67 | 980.00 | 1,626 | +38.01(+4.04%) |
Jan 05, 2016 | 994.47 | 994.94 | 935.07 | 941.99 | 1,432 | -19.88(-2.07%) |
Jan 04, 2016 | 927.20 | 969.47 | 909.20 | 961.87 | 2,232 | +30.80(+3.31%) |
Dec 31, 2015 | 939.00 | 931.07 | 931.07 | 931.07 | 15,254 | -62.93(-6.33%) |
Dec 30, 2015 | 1003 | 1049 | 992.67 | 994.00 | 2,773 | +36.00(+3.76%) |
Dec 29, 2015 | 924.00 | 960.67 | 909.87 | 958.00 | 3,823 | -46.53(-4.63%) |
Dec 28, 2015 | 1159 | 1159 | 1000 | 1005 | 4,321 | -194.27(-16.21%) |
Dec 24, 2015 | 1181 | 1199 | 1199 | 1199 | 5,085 | -26.47(-2.16%) |
Dec 23, 2015 | 1328 | 1332 | 1207 | 1225 | 1,653 | -79.26(-6.08%) |
Dec 22, 2015 | 1288 | 1332 | 1286 | 1305 | 1,114 | +42.66(+3.38%) |
Dec 21, 2015 | 1361 | 1368 | 1243 | 1262 | 6,737 | -151.20(-10.70%) |
Dec 18, 2015 | 1385 | 1423 | 1374 | 1413 | 1,613 | -2.40(-0.17%) |
Dec 17, 2015 | 1377 | 1415 | 1343 | 1415 | 3,407 | +27.20(+1.96%) |
Dec 16, 2015 | 1447 | 1486 | 1360 | 1388 | 2,370 | -71.73(-4.91%) |
Dec 15, 2015 | 1399 | 1469 | 1399 | 1460 | 2,342 | +111.80(+8.29%) |
Dec 14, 2015 | 1357 | 1375 | 1338 | 1348 | 3,224 | +88.93(+7.06%) |
Dec 11, 2015 | 1263 | 1275 | 1238 | 1259 | 1,864 | +31.60(+2.57%) |
Dec 10, 2015 | 1203 | 1230 | 1157 | 1228 | 1,692 | +50.59(+4.30%) |
Dec 09, 2015 | 1151 | 1186 | 1135 | 1177 | 957 | +24.01(+2.08%) |
Dec 08, 2015 | 1198 | 1199 | 1153 | 1153 | 1,045 | -16.46(-1.41%) |
Dec 07, 2015 | 1107 | 1173 | 1107 | 1170 | 2,367 | +110.06(+10.39%) |
Dec 04, 2015 | 1050 | 1066 | 1050 | 1059 | 752 | +8.80(+0.84%) |
Dec 03, 2015 | 1101 | 1101 | 1043 | 1051 | 2,860 | -21.66(-2.02%) |
Dec 02, 2015 | 1039 | 1084 | 1039 | 1072 | 2,797 | +52.40(+5.14%) |
Dec 01, 2015 | 1012 | 1047 | 992.49 | 1020 | 2,460 | -0.07(-0.01%) |
Nov 30, 2015 | 1030 | 1030 | 1000 | 1020 | 2,143 | -10.20(-0.99%) |
Nov 27, 2015 | 1023 | 1037 | 1010 | 1030 | 2,394 | +67.00(+6.96%) |
Nov 25, 2015 | 966.67 | 963.20 | 963.20 | 963.20 | 7,379 | +12.83(+1.35%) |
Nov 24, 2015 | 980.27 | 988.60 | 936.53 | 950.37 | 6,417 | +9.30(+0.99%) |
Nov 23, 2015 | 956.00 | 970.53 | 922.93 | 941.07 | 6,490 | -27.60(-2.85%) |
Nov 20, 2015 | 926.80 | 972.67 | 926.80 | 968.67 | 4,875 | +72.00(+8.03%) |
Nov 19, 2015 | 843.80 | 896.67 | 818.60 | 896.67 | 5,225 | +59.67(+7.13%) |
Nov 18, 2015 | 808.40 | 837.00 | 808.40 | 837.00 | 1,976 | +29.20(+3.61%) |
Nov 17, 2015 | 840.40 | 840.67 | 797.00 | 807.80 | 1,539 | -2.33(-0.29%) |
Nov 16, 2015 | 809.80 | 815.73 | 778.40 | 810.13 | 5,152 | +9.27(+1.16%) |
Nov 13, 2015 | 837.20 | 844.53 | 799.64 | 800.87 | 5,743 | -46.73(-5.51%) |
Nov 12, 2015 | 864.67 | 875.73 | 846.13 | 847.60 | 2,767 | -13.13(-1.53%) |
Nov 11, 2015 | 836.53 | 865.60 | 836.53 | 860.73 | 954 | +20.33(+2.42%) |
Nov 10, 2015 | 836.80 | 846.67 | 827.49 | 840.40 | 558 | -22.27(-2.58%) |
Nov 09, 2015 | 852.73 | 882.00 | 851.40 | 862.67 | 2,946 | +34.73(+4.20%) |
Nov 06, 2015 | 826.53 | 837.07 | 795.93 | 827.93 | 3,775 | +25.47(+3.17%) |
Nov 05, 2015 | 847.80 | 850.40 | 799.00 | 802.47 | 3,836 | -69.27(-7.95%) |
Nov 04, 2015 | 835.33 | 876.67 | 834.13 | 871.73 | 761 | +17.73(+2.08%) |
Nov 03, 2015 | 866.40 | 866.40 | 844.73 | 854.00 | 1,983 | -22.13(-2.53%) |
Nov 02, 2015 | 868.15 | 889.87 | 868.15 | 876.13 | 1,586 | +33.27(+3.95%) |
Oct 30, 2015 | 918.20 | 918.80 | 836.93 | 842.87 | 3,409 | -57.13(-6.35%) |
Oct 29, 2015 | 843.13 | 905.33 | 826.60 | 900.00 | 2,819 | +30.80(+3.54%) |
Oct 28, 2015 | 859.40 | 883.85 | 856.93 | 869.20 | 2,930 | +47.13(+5.73%) |
Oct 27, 2015 | 814.87 | 825.19 | 790.00 | 822.07 | 1,809 | -5.27(-0.64%) |
Oct 26, 2015 | 784.45 | 837.33 | 784.45 | 827.33 | 1,983 | +65.73(+8.63%) |
Oct 23, 2015 | 744.60 | 769.33 | 743.97 | 761.60 | 4,873 | +38.67(+5.35%) |
Oct 22, 2015 | 709.93 | 728.40 | 696.47 | 722.93 | 3,167 | +22.13(+3.16%) |
Oct 21, 2015 | 692.60 | 710.00 | 692.60 | 700.80 | 1,601 | +31.73(+4.74%) |
Oct 20, 2015 | 663.87 | 673.33 | 659.60 | 669.07 | 2,809 | -6.93(-1.03%) |
Oct 19, 2015 | 674.27 | 680.00 | 664.13 | 676.00 | 917 | -5.07(-0.74%) |
Oct 16, 2015 | 668.27 | 681.20 | 668.27 | 681.07 | 1,243 | +18.40(+2.78%) |
Oct 15, 2015 | 632.73 | 667.47 | 626.67 | 662.67 | 1,421 | +23.73(+3.71%) |
Oct 14, 2015 | 648.67 | 657.20 | 638.53 | 638.93 | 549 | -9.47(-1.46%) |
Oct 13, 2015 | 633.32 | 656.20 | 633.32 | 648.40 | 718 | +14.00(+2.21%) |
Oct 12, 2015 | 646.87 | 647.67 | 634.00 | 634.40 | 732 | -12.40(-1.92%) |
Oct 09, 2015 | 660.93 | 660.93 | 646.53 | 646.80 | 1,544 | -11.87(-1.80%) |
Oct 08, 2015 | 662.00 | 662.00 | 645.13 | 658.67 | 1,245 | -8.27(-1.24%) |
Oct 07, 2015 | 647.00 | 668.38 | 638.93 | 666.93 | 864 | -5.73(-0.85%) |
Oct 06, 2015 | 683.40 | 686.67 | 664.27 | 672.67 | 3,809 | -6.67(-0.98%) |
Oct 05, 2015 | 679.33 | 687.67 | 665.60 | 679.33 | 2,122 | -3.33(-0.49%) |
Oct 02, 2015 | 698.67 | 699.40 | 678.27 | 682.67 | 920 | -14.67(-2.10%) |
Oct 01, 2015 | 662.13 | 702.16 | 657.20 | 697.33 | 2,595 | +51.76(+8.02%) |
Sep 30, 2015 | 624.27 | 652.60 | 624.27 | 645.57 | 1,587 | +27.97(+4.53%) |
Sep 29, 2015 | 601.40 | 618.60 | 599.93 | 617.60 | 833 | +35.80(+6.15%) |
Sep 28, 2015 | 558.80 | 588.33 | 557.33 | 581.80 | 3,073 | -17.33(-2.89%) |
Sep 25, 2015 | 594.60 | 612.27 | 594.60 | 599.13 | 1,030 | +17.80(+3.06%) |
Sep 24, 2015 | 599.00 | 613.60 | 579.33 | 581.33 | 1,595 | -16.63(-2.78%) |
Sep 23, 2015 | 597.60 | 599.80 | 585.73 | 597.96 | 947 | +1.36(+0.23%) |
Sep 22, 2015 | 596.47 | 596.73 | 591.04 | 596.60 | 491 | -0.47(-0.08%) |
Sep 21, 2015 | 595.80 | 599.33 | 587.07 | 597.07 | 1,197 | +15.67(+2.69%) |
Sep 18, 2015 | 569.13 | 581.40 | 567.07 | 581.40 | 1,306 | +23.40(+4.19%) |
Sep 17, 2015 | 553.78 | 558.33 | 551.67 | 558.00 | 1,916 | +6.00(+1.09%) |
Sep 16, 2015 | 543.47 | 555.53 | 542.33 | 552.00 | 2,767 | +20.87(+3.93%) |
Sep 15, 2015 | 524.87 | 534.00 | 518.93 | 531.13 | 2,879 | +9.73(+1.87%) |
Sep 14, 2015 | 538.33 | 539.93 | 519.33 | 521.40 | 3,066 | -20.27(-3.74%) |
Sep 11, 2015 | 542.40 | 545.07 | 537.47 | 541.67 | 598 | -8.47(-1.54%) |
Sep 10, 2015 | 550.00 | 553.33 | 531.67 | 550.13 | 2,222 | -7.22(-1.29%) |
Sep 09, 2015 | 553.33 | 559.07 | 550.93 | 557.35 | 1,444 | +18.48(+3.43%) |
Sep 08, 2015 | 537.00 | 539.73 | 533.33 | 538.87 | 2,040 | -18.72(-3.36%) |
Sep 04, 2015 | 550.20 | 557.59 | 557.59 | 557.59 | 8,460 | +18.79(+3.49%) |
Sep 03, 2015 | 570.20 | 570.20 | 531.53 | 538.80 | 2,752 | -31.20(-5.47%) |
Sep 02, 2015 | 561.00 | 571.67 | 560.07 | 570.00 | 1,956 | +17.60(+3.19%) |
Sep 01, 2015 | 543.13 | 557.20 | 541.93 | 552.40 | 868 | -0.13(-0.02%) |
Aug 31, 2015 | 558.07 | 563.53 | 550.07 | 552.53 | 1,697 | +14.33(+2.66%) |
Aug 28, 2015 | 541.73 | 547.00 | 537.33 | 538.20 | 733 | -14.33(-2.59%) |
Aug 27, 2015 | 552.20 | 563.93 | 540.00 | 552.53 | 4,714 | +6.80(+1.25%) |
Aug 26, 2015 | 544.07 | 548.33 | 541.67 | 545.73 | 1,648 | -0.53(-0.10%) |
Aug 25, 2015 | 552.73 | 561.60 | 546.00 | 546.27 | 1,494 | -6.67(-1.21%) |
Aug 24, 2015 | 557.00 | 560.60 | 538.00 | 552.93 | 4,107 | +13.20(+2.45%) |
Aug 21, 2015 | 526.93 | 543.00 | 526.39 | 539.73 | 4,119 | +28.67(+5.61%) |
Aug 20, 2015 | 529.47 | 529.47 | 504.60 | 511.07 | 4,614 | -16.80(-3.18%) |
Aug 19, 2015 | 527.33 | 531.03 | 525.87 | 527.87 | 2,431 | +7.53(+1.45%) |
Aug 18, 2015 | 526.40 | 527.20 | 517.60 | 520.33 | 5,129 | +9.93(+1.95%) |
Aug 17, 2015 | 510.00 | 515.33 | 508.80 | 510.40 | 4,394 | +19.87(+4.05%) |
Aug 14, 2015 | 493.27 | 495.67 | 488.33 | 490.53 | 1,165 | +1.60(+0.33%) |
Aug 13, 2015 | 461.67 | 495.87 | 458.47 | 488.93 | 9,718 | +27.20(+5.89%) |
Aug 12, 2015 | 472.67 | 472.67 | 458.13 | 461.73 | 5,063 | -20.67(-4.28%) |
Aug 11, 2015 | 488.07 | 498.07 | 481.20 | 482.40 | 1,539 | -2.93(-0.60%) |
Aug 10, 2015 | 483.80 | 493.00 | 482.27 | 485.33 | 2,231 | -16.20(-3.23%) |
Aug 07, 2015 | 502.67 | 513.53 | 496.27 | 501.53 | 5,065 | +3.20(+0.64%) |
Aug 06, 2015 | 511.46 | 524.40 | 487.33 | 498.33 | 5,563 | -8.07(-1.59%) |
Aug 05, 2015 | 484.27 | 506.40 | 481.67 | 506.40 | 3,989 | +9.07(+1.82%) |
Aug 04, 2015 | 496.67 | 507.33 | 493.46 | 497.33 | 3,359 | -22.27(-4.29%) |
Aug 03, 2015 | 525.67 | 533.33 | 519.60 | 519.60 | 2,705 | -11.33(-2.13%) |
Jul 31, 2015 | 512.00 | 534.33 | 510.80 | 530.93 | 4,283 | +22.93(+4.51%) |
Jul 30, 2015 | 498.87 | 513.60 | 492.47 | 508.00 | 11,772 | +24.33(+5.03%) |
Jul 29, 2015 | 486.07 | 492.20 | 480.53 | 483.67 | 2,639 | -16.08(-3.22%) |
Jul 28, 2015 | 497.73 | 507.87 | 487.47 | 499.75 | 2,557 | -7.92(-1.56%) |
Jul 27, 2015 | 507.33 | 510.13 | 500.93 | 507.67 | 1,544 | -2.73(-0.54%) |
Jul 24, 2015 | 506.33 | 513.33 | 503.27 | 510.40 | 6,152 | +14.27(+2.88%) |
Jul 23, 2015 | 467.33 | 500.60 | 456.73 | 496.13 | 8,724 | +23.73(+5.02%) |
Jul 22, 2015 | 472.00 | 488.40 | 468.67 | 472.40 | 4,635 | -0.67(-0.14%) |
Jul 21, 2015 | 477.33 | 482.53 | 472.14 | 473.07 | 4,259 | -21.00(-4.25%) |
Jul 20, 2015 | 502.67 | 506.33 | 480.00 | 494.07 | 3,718 | +15.20(+3.17%) |
Jul 17, 2015 | 487.33 | 493.33 | 478.33 | 478.87 | 2,255 | -6.47(-1.33%) |
Jul 16, 2015 | 475.33 | 492.13 | 471.13 | 485.33 | 8,404 | +10.40(+2.19%) |
Jul 15, 2015 | 482.53 | 486.67 | 470.40 | 474.93 | 5,664 | -23.07(-4.63%) |
Jul 14, 2015 | 476.07 | 500.00 | 475.33 | 498.00 | 4,802 | +8.07(+1.65%) |
Jul 13, 2015 | 492.60 | 510.78 | 479.92 | 489.93 | 4,862 | -26.00(-5.04%) |
Jul 10, 2015 | 514.53 | 520.00 | 506.47 | 515.93 | 1,897 | -17.40(-3.26%) |
Jul 09, 2015 | 551.07 | 567.07 | 533.33 | 533.33 | 2,716 | -17.74(-3.22%) |
Jul 08, 2015 | 530.80 | 555.07 | 530.80 | 551.07 | 1,290 | +14.87(+2.77%) |
Jul 07, 2015 | 534.33 | 549.33 | 534.33 | 536.20 | 1,931 | +12.67(+2.42%) |
Jul 06, 2015 | 521.73 | 524.67 | 515.33 | 523.53 | 4,107 | +25.27(+5.07%) |
Jul 02, 2015 | 498.87 | 498.27 | 498.27 | 498.27 | 22,229 | -17.67(-3.42%) |
Jul 01, 2015 | 505.33 | 520.00 | 504.40 | 515.93 | 3,078 | +14.60(+2.91%) |
Jun 30, 2015 | 523.33 | 523.67 | 499.00 | 501.33 | 3,787 | -4.47(-0.88%) |
Jun 29, 2015 | 514.01 | 518.80 | 493.33 | 505.80 | 4,556 | -11.40(-2.20%) |
Jun 26, 2015 | 509.07 | 519.87 | 502.93 | 517.20 | 4,791 | +27.73(+5.67%) |
Jun 25, 2015 | 511.77 | 512.00 | 487.40 | 489.47 | 11,080 | -27.40(-5.30%) |
Jun 24, 2015 | 524.47 | 530.33 | 515.27 | 516.87 | 2,269 | -12.47(-2.36%) |
Jun 23, 2015 | 511.33 | 534.03 | 508.93 | 529.33 | 1,960 | +3.40(+0.65%) |
Jun 22, 2015 | 508.03 | 531.00 | 508.03 | 525.93 | 4,894 | +22.93(+4.56%) |
Jun 19, 2015 | 521.33 | 521.33 | 493.27 | 503.00 | 4,124 | -6.93(-1.36%) |
Jun 18, 2015 | 491.20 | 514.33 | 485.33 | 509.93 | 5,617 | +25.60(+5.29%) |
Jun 17, 2015 | 467.33 | 491.47 | 456.80 | 484.33 | 8,783 | +10.33(+2.18%) |
Jun 16, 2015 | 487.93 | 495.73 | 474.00 | 474.00 | 7,357 | -0.20(-0.04%) |
Jun 15, 2015 | 498.67 | 500.40 | 472.67 | 474.20 | 7,520 | -49.80(-9.50%) |
Jun 12, 2015 | 512.00 | 527.93 | 504.73 | 524.00 | 6,231 | +21.95(+4.37%) |
Jun 11, 2015 | 477.17 | 503.00 | 475.86 | 502.05 | 8,615 | +22.52(+4.70%) |
Jun 10, 2015 | 487.33 | 500.67 | 476.44 | 479.53 | 6,415 | -18.87(-3.79%) |
Jun 09, 2015 | 513.53 | 518.40 | 494.67 | 498.40 | 10,263 | -53.27(-9.66%) |
Jun 08, 2015 | 567.33 | 573.87 | 548.67 | 551.67 | 5,913 | -54.60(-9.01%) |
Jun 05, 2015 | 608.27 | 608.27 | 595.33 | 606.27 | 2,338 | +17.67(+3.00%) |
Jun 04, 2015 | 591.13 | 618.33 | 572.60 | 588.60 | 17,991 | +4.60(+0.79%) |
Jun 03, 2015 | 575.33 | 589.07 | 571.73 | 584.00 | 3,268 | +26.07(+4.67%) |
Jun 02, 2015 | 586.20 | 602.67 | 557.93 | 557.93 | 5,611 | -20.67(-3.57%) |
Jun 01, 2015 | 588.87 | 588.20 | 572.67 | 578.60 | 2,769 | -0.87(-0.15%) |
May 29, 2015 | 568.07 | 586.07 | 567.33 | 579.47 | 3,452 | +26.60(+4.81%) |
May 28, 2015 | 527.87 | 558.33 | 525.47 | 552.87 | 9,316 | +44.33(+8.72%) |
May 27, 2015 | 510.27 | 516.67 | 502.40 | 508.53 | 2,152 | +2.20(+0.43%) |
May 26, 2015 | 506.80 | 516.67 | 504.27 | 506.33 | 8,613 | +21.87(+4.51%) |
May 22, 2015 | 470.40 | 484.47 | 484.47 | 484.47 | 12,869 | +27.60(+6.04%) |
May 21, 2015 | 457.80 | 465.73 | 436.33 | 456.87 | 10,275 | -7.80(-1.68%) |
May 20, 2015 | 448.67 | 474.00 | 446.73 | 464.67 | 4,773 | +9.93(+2.18%) |
May 19, 2015 | 422.67 | 462.47 | 416.67 | 454.73 | 12,024 | +15.20(+3.46%) |
May 18, 2015 | 431.33 | 447.00 | 430.33 | 439.53 | 6,467 | -0.47(-0.11%) |
May 15, 2015 | 441.20 | 452.00 | 434.53 | 440.00 | 5,375 | -2.80(-0.63%) |
May 14, 2015 | 476.53 | 477.33 | 441.60 | 442.80 | 7,276 | -24.00(-5.14%) |
May 13, 2015 | 486.20 | 487.87 | 455.60 | 466.80 | 3,337 | -10.73(-2.25%) |
May 12, 2015 | 485.33 | 487.60 | 469.33 | 477.53 | 5,882 | -32.20(-6.32%) |
May 11, 2015 | 493.87 | 511.00 | 486.47 | 509.73 | 2,982 | +17.27(+3.51%) |
May 08, 2015 | 496.00 | 507.53 | 486.67 | 492.47 | 6,197 | -48.47(-8.96%) |
May 07, 2015 | 517.93 | 551.13 | 517.53 | 540.94 | 4,338 | +12.94(+2.45%) |
May 06, 2015 | 522.33 | 529.00 | 511.87 | 528.00 | 1,711 | +5.20(+0.99%) |
May 05, 2015 | 518.20 | 527.27 | 510.26 | 522.80 | 2,170 | +11.33(+2.22%) |
May 04, 2015 | 531.73 | 532.93 | 510.00 | 511.47 | 4,507 | -15.49(-2.94%) |