Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 254.32 | 256.93 | 246.00 | 251.60 | 107,163 | -11.99(-4.55%) |
Apr 28, 2016 | 264.86 | 272.12 | 262.31 | 263.58 | 74,797 | -8.18(-3.01%) |
Apr 27, 2016 | 261.77 | 273.76 | 261.77 | 271.76 | 90,889 | +6.72(+2.54%) |
Apr 26, 2016 | 263.77 | 266.31 | 260.50 | 265.04 | 71,495 | +3.81(+1.46%) |
Apr 25, 2016 | 262.68 | 264.13 | 257.95 | 261.22 | 53,433 | -8.90(-3.30%) |
Apr 22, 2016 | 271.40 | 279.03 | 267.76 | 270.12 | 78,558 | -3.81(-1.39%) |
Apr 21, 2016 | 279.57 | 281.21 | 272.30 | 273.94 | 75,329 | -5.45(-1.95%) |
Apr 20, 2016 | 276.48 | 286.47 | 273.03 | 279.39 | 67,333 | -10.54(-3.63%) |
Apr 19, 2016 | 282.84 | 291.20 | 281.75 | 289.93 | 88,003 | +10.17(+3.64%) |
Apr 18, 2016 | 273.03 | 284.11 | 271.40 | 279.75 | 85,541 | +5.27(+1.92%) |
Apr 15, 2016 | 279.03 | 280.30 | 273.60 | 274.48 | 60,982 | -10.72(-3.76%) |
Apr 14, 2016 | 286.11 | 287.93 | 283.39 | 285.20 | 58,049 | -1.82(-0.63%) |
Apr 13, 2016 | 285.20 | 287.75 | 281.75 | 287.02 | 109,532 | +29.97(+11.66%) |
Apr 12, 2016 | 250.14 | 260.86 | 245.78 | 257.05 | 83,033 | +10.35(+4.20%) |
Apr 11, 2016 | 250.69 | 254.32 | 245.78 | 246.69 | 84,005 | +8.54(+3.59%) |
Apr 08, 2016 | 243.24 | 244.33 | 235.97 | 238.15 | 71,102 | +9.08(+3.97%) |
Apr 07, 2016 | 234.34 | 235.61 | 225.98 | 229.07 | 96,990 | -13.99(-5.76%) |
Apr 06, 2016 | 233.43 | 243.24 | 231.25 | 243.06 | 54,963 | +13.08(+5.69%) |
Apr 05, 2016 | 235.06 | 237.79 | 229.09 | 229.98 | 78,568 | -17.26(-6.98%) |
Apr 04, 2016 | 255.96 | 258.43 | 245.97 | 247.24 | 51,340 | -9.26(-3.61%) |
Apr 01, 2016 | 243.42 | 259.04 | 238.88 | 256.50 | 63,064 | -3.81(-1.47%) |
Mar 31, 2016 | 262.31 | 266.49 | 259.04 | 260.32 | 53,193 | -1.82(-0.69%) |
Mar 30, 2016 | 264.31 | 268.67 | 261.59 | 262.13 | 64,818 | +11.26(+4.49%) |
Mar 29, 2016 | 237.61 | 251.60 | 235.43 | 250.87 | 65,425 | +7.08(+2.91%) |
Mar 28, 2016 | 236.16 | 244.15 | 235.97 | 243.78 | 46,747 | +6.18(+2.60%) |
Mar 24, 2016 | 231.98 | 237.61 | 237.61 | 237.61 | 108,748 | -5.09(-2.10%) |
Mar 23, 2016 | 253.05 | 253.05 | 241.79 | 242.69 | 69,260 | -11.44(-4.50%) |
Mar 22, 2016 | 253.23 | 258.33 | 250.51 | 254.14 | 52,320 | -6.00(-2.30%) |
Mar 21, 2016 | 260.13 | 264.68 | 258.14 | 260.13 | 66,420 | +1.09(+0.42%) |
Mar 18, 2016 | 260.13 | 263.95 | 258.14 | 259.04 | 99,653 | +4.72(+1.86%) |
Mar 17, 2016 | 244.69 | 255.77 | 243.24 | 254.32 | 102,886 | +8.72(+3.55%) |
Mar 16, 2016 | 230.71 | 247.24 | 228.35 | 245.60 | 94,821 | +7.63(+3.21%) |
Mar 15, 2016 | 233.97 | 238.52 | 230.34 | 237.97 | 36,417 | -4.18(-1.73%) |
Mar 14, 2016 | 241.79 | 245.60 | 238.33 | 242.15 | 60,064 | +0.91(+0.38%) |
Mar 11, 2016 | 232.88 | 241.42 | 232.52 | 241.24 | 84,188 | +22.89(+10.48%) |
Mar 10, 2016 | 227.07 | 227.98 | 210.72 | 218.35 | 172,134 | -5.09(-2.28%) |
Mar 09, 2016 | 224.15 | 227.80 | 221.44 | 223.44 | 99,303 | +2.54(+1.15%) |
Mar 08, 2016 | 226.89 | 227.42 | 219.81 | 220.90 | 83,484 | -16.53(-6.96%) |
Mar 07, 2016 | 231.79 | 241.22 | 231.07 | 237.43 | 111,696 | -7.81(-3.19%) |
Mar 04, 2016 | 232.70 | 247.78 | 231.07 | 245.24 | 125,738 | +18.89(+8.35%) |
Mar 03, 2016 | 219.99 | 227.07 | 218.31 | 226.35 | 96,571 | +0.91(+0.40%) |
Mar 02, 2016 | 218.90 | 225.98 | 216.35 | 225.44 | 91,528 | +13.26(+6.25%) |
Mar 01, 2016 | 201.82 | 212.90 | 201.82 | 212.18 | 90,474 | +20.89(+10.92%) |
Feb 29, 2016 | 193.65 | 198.37 | 191.29 | 191.29 | 54,474 | -2.54(-1.31%) |
Feb 26, 2016 | 200.37 | 200.53 | 193.30 | 193.83 | 59,822 | +1.09(+0.56%) |
Feb 25, 2016 | 186.02 | 193.47 | 182.38 | 192.74 | 47,676 | -2.18(-1.12%) |
Feb 24, 2016 | 185.47 | 196.78 | 181.84 | 194.92 | 64,937 | -1.63(-0.83%) |
Feb 23, 2016 | 203.64 | 205.27 | 196.19 | 196.55 | 44,026 | -15.99(-7.52%) |
Feb 22, 2016 | 205.82 | 213.27 | 205.82 | 212.54 | 49,576 | +16.53(+8.43%) |
Feb 19, 2016 | 196.19 | 199.10 | 192.74 | 196.01 | 41,258 | +0.00(+0.00%) |
Feb 18, 2016 | 204.73 | 205.82 | 194.74 | 196.01 | 64,240 | -5.45(-2.70%) |
Feb 17, 2016 | 194.01 | 202.82 | 193.65 | 201.46 | 79,995 | +8.36(+4.33%) |
Feb 16, 2016 | 190.20 | 193.10 | 187.29 | 193.10 | 95,376 | +21.80(+12.73%) |
Feb 12, 2016 | 164.22 | 171.30 | 171.30 | 171.30 | 43,840 | +10.54(+6.55%) |
Feb 11, 2016 | 155.68 | 164.76 | 154.59 | 160.77 | 61,940 | -10.72(-6.25%) |
Feb 10, 2016 | 175.30 | 182.02 | 170.58 | 171.49 | 86,287 | +3.27(+1.94%) |
Feb 09, 2016 | 164.58 | 172.94 | 163.67 | 168.22 | 54,278 | -4.91(-2.83%) |
Feb 08, 2016 | 176.57 | 177.30 | 165.58 | 173.12 | 100,428 | -11.44(-6.20%) |
Feb 05, 2016 | 194.19 | 194.19 | 181.84 | 184.56 | 97,756 | -3.81(-2.03%) |
Feb 04, 2016 | 191.83 | 197.28 | 184.96 | 188.38 | 107,801 | -5.27(-2.72%) |
Feb 03, 2016 | 188.38 | 194.19 | 176.94 | 193.65 | 106,451 | +8.45(+4.56%) |
Feb 02, 2016 | 196.01 | 196.01 | 182.56 | 185.20 | 73,697 | -15.17(-7.57%) |
Feb 01, 2016 | 197.64 | 202.06 | 195.46 | 200.37 | 109,882 | -13.44(-6.29%) |
Jan 29, 2016 | 208.54 | 214.72 | 206.18 | 213.81 | 119,627 | +18.89(+9.69%) |
Jan 28, 2016 | 198.55 | 200.19 | 190.56 | 194.92 | 138,876 | +7.63(+4.07%) |
Jan 27, 2016 | 189.65 | 197.99 | 184.38 | 187.29 | 145,049 | -7.81(-4.00%) |
Jan 26, 2016 | 188.74 | 196.52 | 188.56 | 195.10 | 104,398 | +4.00(+2.09%) |
Jan 25, 2016 | 198.55 | 199.82 | 190.92 | 191.10 | 117,282 | -14.71(-7.15%) |
Jan 22, 2016 | 203.09 | 206.16 | 199.46 | 205.82 | 136,694 | +18.89(+10.11%) |
Jan 21, 2016 | 181.84 | 193.28 | 178.57 | 186.93 | 96,954 | +3.27(+1.78%) |
Jan 20, 2016 | 180.93 | 189.29 | 169.67 | 183.66 | 127,187 | -20.16(-9.89%) |
Jan 19, 2016 | 209.81 | 210.54 | 198.19 | 203.82 | 89,778 | +13.81(+7.27%) |
Jan 15, 2016 | 186.93 | 190.01 | 190.01 | 190.01 | 130,487 | -30.88(-13.98%) |
Jan 14, 2016 | 210.91 | 222.99 | 205.27 | 220.90 | 173,314 | +8.90(+4.20%) |
Jan 13, 2016 | 227.25 | 228.71 | 208.72 | 212.00 | 103,465 | -11.99(-5.35%) |
Jan 12, 2016 | 227.62 | 231.98 | 219.44 | 223.98 | 110,095 | -1.45(-0.64%) |
Jan 11, 2016 | 230.52 | 233.07 | 218.35 | 225.44 | 157,203 | -4.36(-1.90%) |
Jan 08, 2016 | 243.78 | 244.33 | 228.89 | 229.80 | 86,325 | -6.90(-2.92%) |
Jan 07, 2016 | 241.42 | 256.89 | 236.70 | 236.70 | 173,208 | -31.06(-11.60%) |
Jan 06, 2016 | 266.31 | 272.85 | 263.58 | 267.76 | 105,002 | -18.53(-6.47%) |
Jan 05, 2016 | 287.20 | 288.11 | 281.75 | 286.29 | 48,213 | -4.54(-1.56%) |
Jan 04, 2016 | 289.20 | 292.51 | 280.11 | 290.83 | 80,155 | -31.43(-9.75%) |
Dec 31, 2015 | 322.08 | 322.26 | 322.26 | 322.26 | 38,627 | -3.63(-1.11%) |
Dec 30, 2015 | 329.16 | 332.80 | 324.44 | 325.89 | 36,449 | -15.62(-4.57%) |
Dec 29, 2015 | 344.97 | 346.06 | 339.15 | 341.52 | 35,821 | +2.18(+0.64%) |
Dec 28, 2015 | 334.98 | 341.52 | 332.98 | 339.34 | 33,525 | -16.35(-4.60%) |
Dec 24, 2015 | 351.87 | 355.69 | 355.69 | 355.69 | 22,685 | -2.54(-0.71%) |
Dec 23, 2015 | 349.51 | 358.59 | 349.51 | 358.23 | 51,454 | +19.62(+5.79%) |
Dec 22, 2015 | 330.62 | 340.25 | 328.44 | 338.61 | 21,646 | +1.82(+0.54%) |
Dec 21, 2015 | 338.43 | 338.79 | 327.35 | 336.79 | 71,334 | +10.54(+3.23%) |
Dec 18, 2015 | 324.99 | 331.89 | 318.81 | 326.26 | 73,670 | +8.72(+2.75%) |
Dec 17, 2015 | 333.34 | 333.34 | 316.27 | 317.54 | 36,620 | -12.53(-3.80%) |
Dec 16, 2015 | 326.98 | 335.16 | 313.45 | 330.07 | 59,488 | +17.08(+5.46%) |
Dec 15, 2015 | 310.45 | 318.45 | 310.45 | 313.00 | 37,300 | +14.53(+4.87%) |
Dec 14, 2015 | 294.10 | 299.01 | 284.66 | 298.46 | 94,593 | +13.08(+4.58%) |
Dec 11, 2015 | 292.29 | 294.83 | 284.11 | 285.38 | 81,242 | -25.80(-8.29%) |
Dec 10, 2015 | 313.54 | 318.81 | 307.42 | 311.18 | 48,548 | -10.17(-3.17%) |
Dec 09, 2015 | 323.90 | 334.61 | 317.17 | 321.35 | 44,173 | -9.26(-2.80%) |
Dec 08, 2015 | 320.26 | 331.52 | 317.00 | 330.62 | 54,593 | -15.80(-4.56%) |
Dec 07, 2015 | 350.96 | 352.78 | 340.43 | 346.42 | 49,440 | -16.53(-4.55%) |
Dec 04, 2015 | 348.96 | 366.04 | 348.96 | 362.95 | 26,083 | +9.81(+2.78%) |
Dec 03, 2015 | 365.13 | 366.19 | 348.06 | 353.14 | 34,235 | -8.72(-2.41%) |
Dec 02, 2015 | 373.67 | 373.67 | 358.41 | 361.86 | 26,313 | -9.99(-2.69%) |
Dec 01, 2015 | 366.95 | 372.40 | 366.13 | 371.85 | 30,687 | +6.36(+1.74%) |
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%) |