Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 615.64 | 620.09 | 612.85 | 613.69 | 30,928 | -2.26(-0.37%) |
May 27, 2016 | 616.48 | 615.96 | 615.96 | 615.96 | 34,988 | -1.79(-0.29%) |
May 26, 2016 | 618.90 | 622.27 | 613.85 | 617.75 | 30,014 | +0.42(+0.07%) |
May 25, 2016 | 618.32 | 622.17 | 616.17 | 617.32 | 42,907 | -0.21(-0.03%) |
May 24, 2016 | 616.53 | 621.80 | 615.32 | 617.53 | 33,062 | +1.58(+0.26%) |
May 23, 2016 | 621.33 | 621.33 | 615.01 | 615.96 | 29,633 | -6.05(-0.97%) |
May 20, 2016 | 620.96 | 623.30 | 618.27 | 622.01 | 37,401 | +1.95(+0.31%) |
May 19, 2016 | 611.06 | 620.53 | 608.90 | 620.06 | 58,539 | +8.16(+1.33%) |
May 18, 2016 | 614.48 | 614.74 | 605.43 | 611.90 | 30,640 | -2.90(-0.47%) |
May 17, 2016 | 621.38 | 625.96 | 612.82 | 614.80 | 55,526 | -5.53(-0.89%) |
May 16, 2016 | 616.53 | 621.22 | 614.64 | 620.33 | 43,842 | +4.11(+0.67%) |
May 13, 2016 | 616.22 | 620.90 | 611.22 | 616.22 | 49,998 | -3.58(-0.58%) |
May 12, 2016 | 624.27 | 625.80 | 615.38 | 619.80 | 56,893 | -1.68(-0.27%) |
May 11, 2016 | 615.96 | 624.90 | 614.43 | 621.48 | 79,169 | +2.90(+0.47%) |
May 10, 2016 | 606.85 | 619.48 | 603.58 | 618.59 | 92,164 | +14.21(+2.35%) |
May 09, 2016 | 611.59 | 616.53 | 601.37 | 604.37 | 61,225 | -5.05(-0.83%) |
May 06, 2016 | 599.95 | 609.48 | 597.48 | 609.43 | 147,130 | +8.85(+1.47%) |
May 05, 2016 | 602.79 | 604.11 | 598.16 | 600.58 | 68,717 | -0.95(-0.16%) |
May 04, 2016 | 597.90 | 602.11 | 596.26 | 601.53 | 47,775 | +1.42(+0.24%) |
May 03, 2016 | 599.53 | 602.64 | 595.17 | 600.11 | 66,259 | -1.74(-0.29%) |
May 02, 2016 | 599.21 | 604.22 | 598.74 | 601.85 | 71,427 | +3.79(+0.63%) |
Apr 29, 2016 | 595.74 | 599.27 | 591.03 | 598.05 | 72,093 | +2.21(+0.37%) |
Apr 28, 2016 | 596.26 | 606.27 | 587.26 | 595.84 | 152,867 | +13.32(+2.29%) |
Apr 27, 2016 | 581.89 | 586.11 | 575.42 | 582.52 | 56,912 | +0.37(+0.06%) |
Apr 26, 2016 | 583.79 | 589.21 | 576.79 | 582.16 | 154,483 | -2.84(-0.49%) |
Apr 25, 2016 | 588.00 | 592.26 | 582.68 | 585.00 | 63,677 | -4.05(-0.69%) |
Apr 22, 2016 | 582.00 | 590.63 | 579.16 | 589.05 | 45,979 | +5.69(+0.97%) |
Apr 21, 2016 | 586.53 | 591.11 | 583.16 | 583.37 | 33,833 | -5.11(-0.87%) |
Apr 20, 2016 | 589.21 | 594.48 | 585.58 | 588.47 | 47,434 | -1.58(-0.27%) |
Apr 19, 2016 | 591.48 | 594.84 | 586.37 | 590.05 | 37,360 | -0.11(-0.02%) |
Apr 18, 2016 | 584.10 | 592.90 | 584.10 | 590.16 | 52,037 | +5.26(+0.90%) |
Apr 15, 2016 | 581.21 | 585.47 | 578.42 | 584.89 | 46,975 | +6.21(+1.07%) |
Apr 14, 2016 | 581.89 | 587.32 | 578.05 | 578.68 | 55,878 | -4.16(-0.71%) |
Apr 13, 2016 | 584.37 | 586.37 | 577.52 | 582.84 | 55,860 | +0.16(+0.03%) |
Apr 12, 2016 | 578.95 | 584.00 | 577.58 | 582.68 | 56,311 | +5.16(+0.89%) |
Apr 11, 2016 | 579.58 | 584.26 | 576.00 | 577.52 | 47,643 | +1.79(+0.31%) |
Apr 08, 2016 | 577.73 | 580.47 | 569.15 | 575.73 | 43,784 | +3.16(+0.55%) |
Apr 07, 2016 | 574.37 | 577.81 | 568.71 | 572.58 | 59,567 | -3.21(-0.56%) |
Apr 06, 2016 | 567.89 | 578.63 | 567.89 | 575.79 | 67,526 | +9.42(+1.66%) |
Apr 05, 2016 | 574.58 | 577.10 | 562.84 | 566.36 | 169,107 | -10.37(-1.80%) |
Apr 04, 2016 | 577.26 | 583.00 | 571.21 | 576.73 | 86,331 | +0.26(+0.05%) |
Apr 01, 2016 | 571.47 | 579.52 | 571.47 | 576.47 | 89,243 | +1.16(+0.20%) |
Mar 31, 2016 | 565.89 | 581.16 | 565.89 | 575.31 | 144,084 | +11.27(+2.00%) |
Mar 30, 2016 | 566.94 | 574.63 | 563.78 | 564.05 | 87,844 | -0.21(-0.04%) |
Mar 29, 2016 | 562.31 | 566.26 | 559.84 | 564.26 | 98,756 | +2.53(+0.45%) |
Mar 28, 2016 | 562.57 | 566.99 | 560.73 | 561.73 | 54,554 | -1.21(-0.22%) |
Mar 24, 2016 | 559.73 | 562.94 | 562.94 | 562.94 | 49,443 | +1.05(+0.19%) |
Mar 23, 2016 | 571.21 | 573.31 | 561.20 | 561.89 | 66,151 | -9.32(-1.63%) |
Mar 22, 2016 | 567.63 | 571.78 | 566.41 | 571.21 | 62,103 | +1.58(+0.28%) |
Mar 21, 2016 | 567.21 | 570.94 | 566.52 | 569.63 | 42,276 | +2.53(+0.45%) |
Mar 18, 2016 | 564.62 | 572.47 | 564.62 | 567.10 | 70,359 | +1.95(+0.34%) |
Mar 17, 2016 | 554.47 | 567.50 | 554.07 | 565.15 | 95,273 | +11.95(+2.16%) |
Mar 16, 2016 | 542.20 | 554.67 | 540.28 | 553.20 | 55,110 | +8.48(+1.56%) |
Mar 15, 2016 | 540.93 | 546.67 | 538.86 | 544.73 | 48,618 | +1.32(+0.24%) |
Mar 14, 2016 | 542.20 | 544.20 | 538.46 | 543.41 | 80,269 | +1.74(+0.32%) |
Mar 11, 2016 | 532.25 | 542.57 | 528.06 | 541.67 | 70,159 | +11.90(+2.25%) |
Mar 10, 2016 | 523.93 | 530.25 | 520.40 | 529.77 | 53,540 | +6.11(+1.17%) |
Mar 09, 2016 | 519.25 | 524.35 | 516.51 | 523.67 | 38,319 | +6.32(+1.22%) |
Mar 08, 2016 | 518.72 | 518.72 | 511.98 | 517.35 | 26,596 | -4.74(-0.91%) |
Mar 07, 2016 | 523.72 | 527.62 | 519.14 | 522.09 | 36,526 | -4.74(-0.90%) |
Mar 04, 2016 | 527.25 | 533.35 | 520.96 | 526.83 | 44,862 | -0.58(-0.11%) |
Mar 03, 2016 | 520.88 | 528.67 | 515.19 | 527.40 | 38,378 | +6.11(+1.17%) |
Mar 02, 2016 | 506.14 | 521.93 | 506.14 | 521.30 | 55,868 | +14.48(+2.86%) |
Mar 01, 2016 | 505.87 | 510.24 | 503.29 | 506.82 | 51,011 | +2.63(+0.52%) |
Feb 29, 2016 | 506.35 | 511.19 | 503.13 | 504.19 | 45,089 | -1.32(-0.26%) |
Feb 26, 2016 | 510.93 | 514.56 | 503.66 | 505.50 | 38,127 | -5.37(-1.05%) |
Feb 25, 2016 | 502.71 | 510.93 | 502.71 | 510.87 | 38,898 | +9.00(+1.79%) |
Feb 24, 2016 | 500.61 | 503.08 | 494.61 | 501.87 | 41,092 | -2.79(-0.55%) |
Feb 23, 2016 | 505.03 | 510.08 | 500.03 | 504.66 | 58,302 | -3.53(-0.69%) |
Feb 22, 2016 | 501.56 | 511.03 | 501.56 | 508.19 | 60,799 | +9.90(+1.99%) |
Feb 19, 2016 | 490.08 | 498.71 | 487.55 | 498.29 | 52,718 | +7.32(+1.49%) |
Feb 18, 2016 | 492.61 | 492.98 | 483.60 | 490.97 | 61,417 | -0.63(-0.13%) |
Feb 17, 2016 | 486.71 | 492.82 | 485.39 | 491.61 | 88,758 | +6.79(+1.40%) |
Feb 16, 2016 | 484.71 | 486.50 | 477.44 | 484.81 | 120,089 | +7.79(+1.63%) |
Feb 12, 2016 | 478.29 | 477.02 | 477.02 | 477.02 | 101,584 | +2.84(+0.60%) |
Feb 11, 2016 | 481.92 | 491.45 | 472.23 | 474.18 | 77,502 | -18.11(-3.68%) |
Feb 10, 2016 | 506.08 | 513.40 | 492.08 | 492.29 | 61,674 | -12.11(-2.40%) |
Feb 09, 2016 | 503.66 | 507.87 | 494.03 | 504.40 | 87,619 | -3.63(-0.71%) |
Feb 08, 2016 | 519.46 | 521.69 | 491.45 | 508.03 | 109,885 | -18.06(-3.43%) |
Feb 05, 2016 | 531.72 | 534.57 | 521.40 | 526.09 | 69,630 | -6.16(-1.16%) |
Feb 04, 2016 | 523.09 | 532.99 | 521.17 | 532.25 | 66,085 | +8.79(+1.68%) |
Feb 03, 2016 | 531.62 | 533.41 | 509.82 | 523.46 | 94,934 | +3.74(+0.72%) |
Feb 02, 2016 | 523.40 | 526.19 | 502.13 | 519.72 | 142,294 | +16.79(+3.34%) |
Feb 01, 2016 | 497.82 | 506.61 | 492.03 | 502.93 | 56,279 | +2.58(+0.52%) |
Jan 29, 2016 | 498.45 | 500.45 | 484.50 | 500.35 | 52,680 | +16.53(+3.42%) |
Jan 28, 2016 | 484.02 | 488.13 | 478.58 | 483.81 | 32,325 | +4.16(+0.87%) |
Jan 27, 2016 | 481.71 | 484.13 | 474.55 | 479.65 | 45,133 | -2.90(-0.60%) |
Jan 26, 2016 | 473.97 | 486.18 | 473.60 | 482.55 | 37,974 | +10.84(+2.30%) |
Jan 25, 2016 | 481.44 | 482.92 | 471.50 | 471.71 | 38,293 | -11.79(-2.44%) |
Jan 22, 2016 | 484.13 | 486.08 | 477.60 | 483.50 | 58,656 | +4.47(+0.93%) |
Jan 21, 2016 | 472.44 | 484.24 | 461.44 | 479.02 | 117,766 | +5.53(+1.17%) |
Jan 20, 2016 | 484.55 | 484.55 | 463.91 | 473.50 | 109,021 | -17.16(-3.50%) |
Jan 19, 2016 | 503.98 | 504.61 | 488.13 | 490.66 | 124,052 | -8.69(-1.74%) |
Jan 15, 2016 | 510.93 | 499.35 | 499.35 | 499.35 | 109,106 | -22.06(-4.23%) |
Jan 14, 2016 | 516.82 | 523.72 | 512.93 | 521.40 | 42,530 | +4.63(+0.90%) |
Jan 13, 2016 | 530.14 | 530.25 | 515.82 | 516.77 | 47,451 | -13.06(-2.46%) |
Jan 12, 2016 | 530.35 | 533.43 | 522.59 | 529.83 | 38,401 | +3.69(+0.70%) |
Jan 11, 2016 | 532.09 | 532.77 | 520.82 | 526.14 | 44,594 | -3.37(-0.64%) |
Jan 08, 2016 | 524.30 | 535.67 | 520.88 | 529.51 | 134,592 | +15.00(+2.92%) |
Jan 07, 2016 | 514.51 | 524.46 | 513.35 | 514.51 | 50,017 | -7.32(-1.40%) |
Jan 06, 2016 | 532.93 | 534.93 | 520.46 | 521.82 | 158,335 | -16.53(-3.07%) |
Jan 05, 2016 | 549.78 | 555.99 | 532.62 | 538.36 | 199,623 | -3.16(-0.58%) |
Jan 04, 2016 | 530.20 | 542.67 | 525.30 | 541.51 | 104,345 | +5.58(+1.04%) |
Dec 31, 2015 | 534.83 | 535.93 | 535.93 | 535.93 | 38,445 | -2.11(-0.39%) |
Dec 30, 2015 | 541.25 | 545.25 | 537.78 | 538.04 | 20,901 | -3.00(-0.55%) |
Dec 29, 2015 | 539.62 | 543.62 | 538.51 | 541.04 | 30,840 | +2.79(+0.52%) |
Dec 28, 2015 | 535.57 | 539.30 | 534.67 | 538.25 | 32,754 | +1.21(+0.23%) |
Dec 24, 2015 | 537.93 | 537.04 | 537.04 | 537.04 | 19,754 | +0.89(+0.17%) |
Dec 23, 2015 | 534.04 | 539.72 | 529.62 | 536.14 | 43,500 | +5.53(+1.04%) |
Dec 22, 2015 | 528.56 | 532.30 | 521.93 | 530.62 | 36,362 | +3.47(+0.66%) |
Dec 21, 2015 | 520.93 | 527.56 | 518.14 | 527.14 | 54,747 | +10.16(+1.97%) |
Dec 18, 2015 | 519.40 | 522.40 | 516.19 | 516.98 | 74,414 | -4.32(-0.83%) |
Dec 17, 2015 | 524.72 | 524.72 | 515.40 | 521.30 | 44,251 | -2.74(-0.52%) |
Dec 16, 2015 | 516.24 | 525.85 | 515.93 | 524.04 | 49,729 | +8.69(+1.69%) |
Dec 15, 2015 | 513.30 | 518.88 | 511.24 | 515.35 | 49,125 | +6.90(+1.36%) |
Dec 14, 2015 | 500.92 | 509.90 | 499.19 | 508.45 | 68,311 | +9.11(+1.82%) |
Dec 11, 2015 | 495.92 | 503.61 | 495.92 | 499.35 | 29,184 | -1.05(-0.21%) |
Dec 10, 2015 | 497.76 | 507.00 | 497.76 | 500.40 | 35,687 | +2.37(+0.48%) |
Dec 09, 2015 | 500.56 | 502.56 | 495.98 | 498.03 | 59,699 | -2.74(-0.55%) |
Dec 08, 2015 | 496.50 | 504.61 | 496.50 | 500.77 | 42,254 | +0.05(+0.01%) |
Dec 07, 2015 | 502.77 | 506.77 | 499.40 | 500.71 | 42,771 | -3.37(-0.67%) |
Dec 04, 2015 | 497.56 | 506.98 | 497.56 | 504.08 | 35,831 | +8.74(+1.76%) |
Dec 03, 2015 | 496.92 | 500.19 | 490.08 | 495.34 | 34,986 | -1.89(-0.38%) |
Dec 02, 2015 | 501.61 | 502.95 | 496.40 | 497.24 | 35,564 | -4.21(-0.84%) |
Dec 01, 2015 | 500.13 | 502.71 | 497.71 | 501.45 | 66,263 | +2.84(+0.57%) |
Nov 30, 2015 | 501.77 | 501.77 | 498.24 | 498.61 | 60,391 | -3.84(-0.76%) |
Nov 27, 2015 | 502.35 | 505.40 | 501.19 | 502.45 | 13,038 | -2.79(-0.55%) |
Nov 25, 2015 | 502.77 | 505.24 | 505.24 | 505.24 | 51,571 | +2.32(+0.46%) |
Nov 24, 2015 | 501.66 | 504.77 | 499.77 | 502.93 | 72,216 | -0.58(-0.11%) |
Nov 23, 2015 | 503.24 | 505.93 | 499.77 | 503.50 | 62,876 | -2.05(-0.41%) |
Nov 20, 2015 | 501.82 | 508.03 | 492.19 | 505.56 | 120,437 | +4.79(+0.96%) |
Nov 19, 2015 | 481.44 | 508.08 | 475.34 | 500.77 | 89,509 | +14.06(+2.89%) |
Nov 18, 2015 | 478.39 | 487.08 | 475.02 | 486.71 | 62,213 | +9.00(+1.88%) |
Nov 17, 2015 | 481.39 | 482.34 | 475.76 | 477.71 | 34,242 | -2.90(-0.60%) |
Nov 16, 2015 | 475.55 | 481.24 | 474.29 | 480.60 | 41,999 | +3.32(+0.69%) |
Nov 13, 2015 | 477.71 | 479.71 | 473.15 | 477.29 | 57,164 | -2.69(-0.56%) |
Nov 12, 2015 | 488.50 | 493.45 | 479.18 | 479.97 | 29,456 | -11.74(-2.39%) |
Nov 11, 2015 | 494.71 | 497.98 | 490.50 | 491.71 | 24,114 | -0.74(-0.15%) |
Nov 10, 2015 | 488.08 | 495.87 | 488.08 | 492.45 | 27,842 | +1.95(+0.40%) |
Nov 09, 2015 | 494.08 | 494.45 | 487.55 | 490.50 | 24,329 | -6.16(-1.24%) |
Nov 06, 2015 | 503.61 | 503.61 | 490.97 | 496.66 | 26,565 | -9.16(-1.81%) |
Nov 05, 2015 | 504.50 | 508.29 | 498.92 | 505.82 | 46,033 | +2.11(+0.42%) |
Nov 04, 2015 | 508.24 | 511.66 | 500.45 | 503.71 | 20,656 | -4.53(-0.89%) |
Nov 03, 2015 | 509.72 | 513.14 | 507.24 | 508.24 | 27,996 | -3.00(-0.59%) |
Nov 02, 2015 | 505.40 | 513.35 | 505.40 | 511.24 | 46,328 | +6.63(+1.31%) |
Oct 30, 2015 | 504.08 | 509.40 | 501.56 | 504.61 | 98,594 | +0.95(+0.19%) |
Oct 29, 2015 | 492.50 | 504.03 | 491.82 | 503.66 | 31,879 | +11.27(+2.29%) |
Oct 28, 2015 | 491.03 | 494.98 | 487.39 | 492.39 | 25,887 | +1.84(+0.38%) |
Oct 27, 2015 | 489.87 | 491.34 | 486.45 | 490.55 | 46,373 | -0.84(-0.17%) |
Oct 26, 2015 | 494.82 | 496.87 | 491.19 | 491.39 | 28,936 | -5.48(-1.10%) |
Oct 23, 2015 | 503.03 | 505.93 | 494.87 | 496.87 | 38,957 | -2.11(-0.42%) |
Oct 22, 2015 | 491.66 | 500.50 | 491.66 | 498.98 | 22,789 | +10.21(+2.09%) |
Oct 21, 2015 | 489.50 | 496.03 | 487.71 | 488.76 | 31,594 | +0.53(+0.11%) |
Oct 20, 2015 | 488.55 | 491.87 | 487.34 | 488.24 | 31,459 | -3.58(-0.73%) |
Oct 19, 2015 | 490.66 | 492.82 | 487.97 | 491.82 | 20,355 | -0.53(-0.11%) |
Oct 16, 2015 | 488.50 | 494.45 | 486.87 | 492.34 | 32,485 | +4.27(+0.87%) |
Oct 15, 2015 | 489.66 | 491.79 | 486.24 | 488.08 | 43,564 | -0.53(-0.11%) |
Oct 14, 2015 | 501.40 | 503.08 | 487.24 | 488.61 | 47,036 | -14.21(-2.83%) |
Oct 13, 2015 | 507.19 | 512.03 | 498.92 | 502.82 | 64,087 | -5.32(-1.05%) |
Oct 12, 2015 | 509.50 | 512.03 | 506.98 | 508.14 | 32,490 | -1.26(-0.25%) |
Oct 09, 2015 | 504.29 | 512.09 | 503.66 | 509.40 | 34,392 | +5.53(+1.10%) |
Oct 08, 2015 | 501.77 | 505.58 | 499.92 | 503.87 | 48,014 | +0.84(+0.17%) |
Oct 07, 2015 | 502.77 | 505.40 | 498.71 | 503.03 | 54,775 | +2.16(+0.43%) |
Oct 06, 2015 | 507.87 | 509.50 | 500.40 | 500.87 | 52,827 | -6.53(-1.29%) |
Oct 05, 2015 | 504.98 | 511.77 | 501.19 | 507.40 | 261,176 | +5.42(+1.08%) |
Oct 02, 2015 | 481.02 | 504.35 | 480.18 | 501.98 | 97,716 | +15.69(+3.23%) |
Oct 01, 2015 | 480.92 | 487.61 | 475.50 | 486.29 | 55,323 | +4.53(+0.94%) |
Sep 30, 2015 | 473.86 | 482.02 | 470.34 | 481.76 | 67,493 | +10.48(+2.22%) |
Sep 29, 2015 | 472.50 | 474.71 | 464.76 | 471.28 | 58,357 | -1.79(-0.38%) |
Sep 28, 2015 | 489.18 | 489.29 | 469.65 | 473.07 | 86,099 | -16.85(-3.44%) |
Sep 25, 2015 | 493.71 | 496.98 | 486.45 | 489.92 | 67,492 | +3.26(+0.67%) |
Sep 24, 2015 | 487.18 | 492.13 | 480.92 | 486.66 | 96,840 | -3.05(-0.62%) |
Sep 23, 2015 | 493.98 | 494.13 | 488.66 | 489.71 | 52,413 | -4.42(-0.90%) |
Sep 22, 2015 | 502.71 | 502.71 | 493.45 | 494.13 | 53,079 | -10.58(-2.10%) |
Sep 21, 2015 | 510.08 | 512.98 | 503.61 | 504.71 | 39,964 | -4.00(-0.79%) |
Sep 18, 2015 | 510.45 | 513.56 | 507.08 | 508.72 | 60,200 | -5.90(-1.15%) |
Sep 17, 2015 | 515.66 | 520.19 | 512.30 | 514.61 | 46,002 | -1.37(-0.27%) |
Sep 16, 2015 | 512.19 | 518.72 | 510.82 | 515.98 | 27,432 | +5.74(+1.12%) |
Sep 15, 2015 | 507.71 | 513.19 | 504.03 | 510.24 | 23,561 | +2.74(+0.54%) |
Sep 14, 2015 | 507.77 | 509.08 | 505.40 | 507.50 | 15,483 | +0.05(+0.01%) |
Sep 11, 2015 | 498.98 | 507.93 | 498.08 | 507.45 | 25,075 | +7.26(+1.45%) |
Sep 10, 2015 | 500.08 | 506.71 | 497.92 | 500.19 | 56,219 | -3.84(-0.76%) |
Sep 09, 2015 | 516.03 | 516.03 | 503.24 | 504.03 | 34,310 | -8.21(-1.60%) |
Sep 08, 2015 | 513.03 | 517.14 | 509.08 | 512.24 | 24,826 | +3.95(+0.78%) |
Sep 04, 2015 | 512.56 | 508.29 | 508.29 | 508.29 | 26,402 | -6.21(-1.21%) |
Sep 03, 2015 | 512.56 | 517.51 | 510.35 | 514.51 | 28,995 | +2.68(+0.52%) |
Sep 02, 2015 | 504.08 | 512.40 | 504.08 | 511.82 | 46,573 | +6.48(+1.28%) |
Sep 01, 2015 | 510.93 | 511.35 | 499.61 | 505.35 | 40,473 | -12.06(-2.33%) |
Aug 31, 2015 | 518.82 | 521.14 | 511.95 | 517.40 | 39,785 | -2.00(-0.39%) |
Aug 28, 2015 | 514.24 | 519.46 | 511.93 | 519.40 | 32,642 | +5.16(+1.00%) |
Aug 27, 2015 | 510.45 | 517.03 | 506.24 | 514.24 | 30,468 | +7.00(+1.38%) |
Aug 26, 2015 | 497.92 | 508.72 | 487.08 | 507.24 | 69,277 | +14.79(+3.00%) |
Aug 25, 2015 | 511.72 | 513.03 | 489.66 | 492.45 | 69,708 | -13.32(-2.63%) |
Aug 24, 2015 | 503.66 | 511.56 | 490.66 | 505.77 | 87,496 | -9.11(-1.77%) |
Aug 21, 2015 | 511.82 | 519.09 | 509.56 | 514.88 | 73,750 | +1.58(+0.31%) |
Aug 20, 2015 | 519.30 | 521.98 | 511.72 | 513.30 | 68,093 | -11.32(-2.16%) |
Aug 19, 2015 | 527.88 | 528.67 | 521.82 | 524.62 | 39,690 | -4.68(-0.89%) |
Aug 18, 2015 | 532.51 | 535.30 | 528.98 | 529.30 | 16,483 | -3.32(-0.62%) |
Aug 17, 2015 | 529.56 | 535.20 | 524.30 | 532.62 | 21,208 | +2.16(+0.41%) |
Aug 14, 2015 | 526.25 | 533.51 | 526.25 | 530.46 | 27,540 | +1.37(+0.26%) |
Aug 13, 2015 | 527.30 | 529.83 | 524.62 | 529.09 | 26,172 | +0.16(+0.03%) |
Aug 12, 2015 | 530.99 | 532.09 | 520.46 | 528.93 | 43,314 | -4.26(-0.80%) |
Aug 11, 2015 | 528.30 | 535.78 | 526.51 | 533.20 | 85,630 | +3.00(+0.57%) |
Aug 10, 2015 | 534.09 | 535.57 | 526.77 | 530.20 | 53,131 | -0.05(-0.01%) |
Aug 07, 2015 | 539.57 | 542.62 | 527.51 | 530.25 | 117,691 | -10.79(-1.99%) |
Aug 06, 2015 | 541.46 | 544.51 | 539.36 | 541.04 | 81,154 | -2.63(-0.48%) |
Aug 05, 2015 | 558.62 | 560.94 | 536.04 | 543.67 | 101,724 | -13.85(-2.48%) |
Aug 04, 2015 | 557.99 | 560.89 | 551.99 | 557.52 | 40,068 | +0.74(+0.13%) |
Aug 03, 2015 | 556.31 | 559.73 | 551.88 | 556.78 | 35,882 | -1.00(-0.18%) |
Jul 31, 2015 | 557.62 | 559.52 | 552.94 | 557.78 | 40,186 | +2.53(+0.46%) |
Jul 30, 2015 | 550.15 | 556.99 | 541.72 | 555.25 | 42,150 | +3.26(+0.59%) |
Jul 29, 2015 | 544.73 | 553.62 | 540.88 | 551.99 | 57,526 | +10.95(+2.02%) |
Jul 28, 2015 | 537.36 | 541.41 | 534.35 | 541.04 | 31,850 | +6.47(+1.21%) |
Jul 27, 2015 | 532.04 | 534.67 | 526.51 | 534.57 | 40,232 | -1.00(-0.19%) |
Jul 24, 2015 | 540.20 | 542.51 | 533.41 | 535.57 | 33,149 | -4.05(-0.75%) |
Jul 23, 2015 | 541.78 | 544.83 | 537.51 | 539.62 | 42,903 | -0.68(-0.13%) |
Jul 22, 2015 | 544.46 | 546.62 | 539.09 | 540.30 | 60,232 | -6.53(-1.19%) |
Jul 21, 2015 | 545.09 | 546.88 | 543.28 | 546.83 | 48,071 | +1.26(+0.23%) |
Jul 20, 2015 | 545.73 | 547.52 | 542.20 | 545.57 | 23,428 | -0.21(-0.04%) |
Jul 17, 2015 | 545.73 | 545.99 | 541.72 | 545.78 | 33,337 | +1.37(+0.25%) |
Jul 16, 2015 | 543.36 | 545.51 | 540.72 | 544.41 | 30,901 | +2.47(+0.46%) |
Jul 15, 2015 | 541.83 | 542.99 | 539.20 | 541.93 | 50,817 | -0.84(-0.16%) |
Jul 14, 2015 | 538.30 | 543.46 | 537.62 | 542.78 | 49,282 | +3.16(+0.59%) |
Jul 13, 2015 | 537.30 | 540.30 | 534.57 | 539.62 | 78,849 | +6.16(+1.15%) |
Jul 10, 2015 | 534.09 | 535.04 | 530.47 | 533.46 | 54,398 | +4.37(+0.83%) |
Jul 09, 2015 | 539.36 | 542.20 | 528.56 | 529.09 | 69,466 | -6.79(-1.27%) |
Jul 08, 2015 | 544.57 | 545.46 | 532.77 | 535.88 | 64,522 | -10.90(-1.99%) |
Jul 07, 2015 | 541.62 | 547.62 | 534.72 | 546.78 | 95,580 | +7.74(+1.44%) |
Jul 06, 2015 | 545.99 | 555.04 | 538.88 | 539.04 | 515,230 | -10.42(-1.90%) |
Jul 02, 2015 | 550.57 | 549.46 | 549.46 | 549.46 | 176,386 | +5.42(+1.00%) |
Jul 01, 2015 | 540.09 | 546.51 | 536.41 | 544.04 | 116,333 | +7.11(+1.32%) |
Jun 30, 2015 | 539.62 | 541.78 | 536.72 | 536.93 | 62,196 | +0.37(+0.07%) |
Jun 29, 2015 | 544.94 | 547.41 | 535.99 | 536.57 | 87,166 | -10.79(-1.97%) |
Jun 26, 2015 | 545.94 | 550.46 | 543.38 | 547.36 | 93,550 | +1.05(+0.19%) |
Jun 25, 2015 | 544.57 | 553.15 | 539.46 | 546.30 | 60,195 | +7.32(+1.36%) |
Jun 24, 2015 | 536.99 | 540.88 | 536.99 | 538.99 | 45,192 | -0.95(-0.18%) |
Jun 23, 2015 | 536.72 | 541.51 | 534.77 | 539.93 | 57,689 | +4.95(+0.93%) |
Jun 22, 2015 | 540.14 | 544.46 | 533.25 | 534.99 | 70,425 | +1.05(+0.20%) |
Jun 19, 2015 | 534.20 | 536.46 | 531.93 | 533.93 | 40,051 | +1.42(+0.27%) |
Jun 18, 2015 | 530.30 | 535.14 | 529.25 | 532.51 | 27,474 | +3.11(+0.59%) |
Jun 17, 2015 | 525.98 | 530.20 | 523.14 | 529.40 | 55,587 | +6.37(+1.22%) |
Jun 16, 2015 | 515.35 | 523.88 | 515.35 | 523.03 | 62,005 | +8.79(+1.71%) |
Jun 15, 2015 | 507.03 | 514.82 | 504.98 | 514.24 | 73,878 | +7.37(+1.45%) |
Jun 12, 2015 | 510.66 | 510.66 | 506.19 | 506.87 | 18,435 | -4.11(-0.80%) |
Jun 11, 2015 | 513.40 | 514.24 | 509.24 | 510.98 | 46,471 | -1.05(-0.21%) |
Jun 10, 2015 | 512.93 | 514.82 | 509.82 | 512.03 | 26,147 | +0.32(+0.06%) |
Jun 09, 2015 | 507.50 | 512.30 | 500.92 | 511.72 | 54,306 | +5.69(+1.12%) |
Jun 08, 2015 | 508.24 | 508.45 | 503.98 | 506.03 | 52,457 | -3.47(-0.68%) |
Jun 05, 2015 | 506.93 | 510.03 | 504.93 | 509.50 | 31,657 | +5.16(+1.02%) |
Jun 04, 2015 | 505.40 | 508.45 | 503.08 | 504.35 | 21,379 | -3.21(-0.63%) |
Jun 03, 2015 | 508.24 | 509.93 | 504.98 | 507.56 | 28,331 | +1.21(+0.24%) |
Jun 02, 2015 | 508.98 | 509.16 | 504.24 | 506.35 | 25,197 | -2.11(-0.41%) |