Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 363.06 | 372.51 | 356.51 | 365.97 | 8,832 | +5.82(+1.62%) |
May 27, 2016 | 363.06 | 360.14 | 360.14 | 360.14 | 6,486 | -0.73(-0.20%) |
May 26, 2016 | 368.88 | 371.79 | 360.87 | 360.87 | 4,309 | -7.28(-1.98%) |
May 25, 2016 | 361.60 | 369.97 | 360.14 | 368.15 | 7,770 | +5.82(+1.61%) |
May 24, 2016 | 349.96 | 366.33 | 349.23 | 362.33 | 7,991 | +13.82(+3.97%) |
May 23, 2016 | 355.05 | 366.69 | 348.50 | 348.50 | 8,303 | -8.00(-2.24%) |
May 20, 2016 | 360.87 | 363.78 | 349.96 | 356.51 | 13,774 | -4.37(-1.21%) |
May 19, 2016 | 379.79 | 379.79 | 360.14 | 360.87 | 15,266 | -24.01(-6.24%) |
May 18, 2016 | 394.34 | 398.71 | 379.79 | 384.88 | 8,384 | -9.46(-2.40%) |
May 17, 2016 | 405.25 | 410.35 | 393.25 | 394.34 | 6,728 | -12.37(-3.04%) |
May 16, 2016 | 401.62 | 409.26 | 398.71 | 406.71 | 6,834 | +5.09(+1.27%) |
May 13, 2016 | 413.26 | 413.99 | 400.16 | 401.62 | 6,507 | -16.01(-3.83%) |
May 12, 2016 | 419.08 | 421.99 | 411.07 | 417.62 | 6,564 | +0.73(+0.17%) |
May 11, 2016 | 429.26 | 431.45 | 415.80 | 416.89 | 5,415 | -13.82(-3.21%) |
May 10, 2016 | 422.72 | 431.08 | 420.53 | 430.72 | 5,111 | +8.73(+2.07%) |
May 09, 2016 | 416.89 | 424.17 | 413.26 | 421.99 | 6,732 | +4.37(+1.05%) |
May 06, 2016 | 416.89 | 434.36 | 408.17 | 417.62 | 8,162 | +0.00(+0.00%) |
May 05, 2016 | 427.08 | 430.72 | 416.89 | 417.62 | 5,143 | -4.37(-1.03%) |
May 04, 2016 | 407.44 | 426.35 | 407.44 | 421.99 | 3,496 | +8.73(+2.11%) |
May 03, 2016 | 413.99 | 414.71 | 404.43 | 413.26 | 4,849 | -4.37(-1.05%) |
May 02, 2016 | 407.44 | 419.08 | 405.98 | 417.62 | 5,152 | +10.91(+2.68%) |
Apr 29, 2016 | 423.44 | 425.63 | 401.62 | 406.71 | 10,569 | -16.73(-3.95%) |
Apr 28, 2016 | 415.44 | 427.08 | 414.72 | 423.44 | 6,799 | +4.37(+1.04%) |
Apr 27, 2016 | 414.71 | 420.53 | 408.17 | 419.08 | 4,524 | +2.91(+0.70%) |
Apr 26, 2016 | 406.71 | 421.26 | 404.53 | 416.17 | 5,863 | +10.19(+2.51%) |
Apr 25, 2016 | 395.07 | 410.35 | 392.89 | 405.98 | 5,359 | +8.00(+2.01%) |
Apr 22, 2016 | 403.80 | 409.62 | 394.34 | 397.98 | 7,963 | -5.82(-1.44%) |
Apr 21, 2016 | 424.17 | 424.17 | 403.07 | 403.80 | 7,644 | -18.19(-4.31%) |
Apr 20, 2016 | 437.27 | 440.90 | 420.53 | 421.99 | 6,618 | -18.19(-4.13%) |
Apr 19, 2016 | 431.45 | 442.72 | 431.45 | 440.18 | 5,812 | +8.73(+2.02%) |
Apr 18, 2016 | 436.54 | 440.18 | 429.99 | 431.45 | 9,552 | -0.73(-0.17%) |
Apr 15, 2016 | 428.54 | 433.63 | 424.90 | 432.17 | 4,494 | +0.73(+0.17%) |
Apr 14, 2016 | 435.08 | 436.54 | 428.54 | 431.45 | 4,618 | -1.45(-0.34%) |
Apr 13, 2016 | 429.99 | 435.08 | 427.81 | 432.90 | 5,217 | +6.55(+1.54%) |
Apr 12, 2016 | 421.26 | 435.81 | 421.26 | 426.35 | 5,049 | +7.28(+1.74%) |
Apr 11, 2016 | 400.89 | 424.90 | 400.89 | 419.08 | 5,681 | +18.92(+4.73%) |
Apr 08, 2016 | 402.34 | 412.53 | 397.98 | 400.16 | 6,992 | -0.73(-0.18%) |
Apr 07, 2016 | 410.35 | 419.06 | 398.71 | 400.89 | 6,601 | -13.10(-3.16%) |
Apr 06, 2016 | 411.80 | 415.44 | 404.53 | 413.99 | 7,041 | +2.91(+0.71%) |
Apr 05, 2016 | 432.17 | 435.81 | 410.35 | 411.07 | 11,299 | -26.19(-5.99%) |
Apr 04, 2016 | 450.36 | 452.55 | 437.27 | 437.27 | 6,261 | -15.28(-3.38%) |
Apr 01, 2016 | 461.28 | 465.64 | 443.09 | 452.55 | 7,886 | -11.64(-2.51%) |
Mar 31, 2016 | 453.27 | 465.64 | 448.91 | 464.19 | 12,997 | +11.64(+2.57%) |
Mar 30, 2016 | 432.17 | 455.46 | 428.54 | 452.55 | 14,800 | +23.28(+5.42%) |
Mar 29, 2016 | 409.62 | 431.08 | 400.16 | 429.26 | 10,393 | +18.19(+4.42%) |
Mar 28, 2016 | 409.65 | 415.71 | 401.10 | 411.07 | 6,511 | +0.71(+0.17%) |
Mar 24, 2016 | 402.53 | 410.36 | 410.36 | 410.36 | 5,112 | +1.42(+0.35%) |
Mar 23, 2016 | 419.62 | 426.04 | 408.23 | 408.94 | 10,222 | -11.40(-2.71%) |
Mar 22, 2016 | 427.46 | 435.30 | 417.49 | 420.34 | 6,667 | -13.54(-3.12%) |
Mar 21, 2016 | 445.27 | 445.27 | 429.95 | 433.87 | 8,802 | -9.97(-2.25%) |
Mar 18, 2016 | 418.91 | 443.85 | 413.21 | 443.85 | 27,810 | +27.78(+6.68%) |
Mar 17, 2016 | 412.50 | 417.84 | 407.51 | 416.06 | 13,687 | +3.56(+0.86%) |
Mar 16, 2016 | 403.24 | 415.71 | 400.39 | 412.50 | 10,889 | +6.41(+1.58%) |
Mar 15, 2016 | 413.21 | 418.20 | 398.25 | 406.09 | 10,293 | -14.25(-3.39%) |
Mar 14, 2016 | 421.05 | 427.46 | 416.06 | 420.34 | 9,594 | +2.85(+0.68%) |
Mar 11, 2016 | 413.21 | 421.76 | 408.94 | 417.49 | 9,824 | +14.25(+3.53%) |
Mar 10, 2016 | 408.94 | 414.64 | 391.84 | 403.24 | 7,470 | -0.71(-0.18%) |
Mar 09, 2016 | 420.34 | 420.34 | 401.81 | 403.95 | 8,207 | -12.82(-3.08%) |
Mar 08, 2016 | 427.46 | 431.02 | 410.36 | 416.77 | 11,644 | -12.82(-2.99%) |
Mar 07, 2016 | 431.74 | 436.72 | 421.76 | 429.60 | 10,110 | -3.56(-0.82%) |
Mar 04, 2016 | 434.58 | 438.86 | 429.60 | 433.16 | 9,004 | +0.71(+0.16%) |
Mar 03, 2016 | 429.60 | 434.23 | 423.19 | 432.45 | 10,565 | +5.70(+1.34%) |
Mar 02, 2016 | 407.51 | 427.46 | 407.51 | 426.75 | 12,532 | +17.10(+4.17%) |
Mar 01, 2016 | 398.25 | 410.36 | 393.98 | 409.65 | 6,453 | +15.67(+3.98%) |
Feb 29, 2016 | 392.55 | 406.09 | 390.41 | 393.98 | 9,481 | +1.42(+0.36%) |
Feb 26, 2016 | 391.84 | 420.34 | 390.77 | 392.55 | 9,915 | -13.54(-3.33%) |
Feb 25, 2016 | 398.96 | 406.80 | 390.41 | 406.09 | 6,926 | +11.40(+2.89%) |
Feb 24, 2016 | 379.01 | 397.18 | 372.60 | 394.69 | 4,623 | +9.26(+2.40%) |
Feb 23, 2016 | 385.43 | 397.54 | 382.58 | 385.43 | 6,657 | -6.41(-1.64%) |
Feb 22, 2016 | 384.71 | 393.98 | 381.51 | 391.84 | 9,035 | +11.40(+3.00%) |
Feb 19, 2016 | 369.04 | 388.99 | 363.34 | 380.44 | 10,060 | +9.97(+2.69%) |
Feb 18, 2016 | 371.18 | 378.30 | 362.63 | 370.47 | 7,754 | -1.43(-0.38%) |
Feb 17, 2016 | 362.63 | 376.88 | 362.63 | 371.89 | 11,023 | +7.84(+2.15%) |
Feb 16, 2016 | 346.24 | 364.05 | 340.54 | 364.05 | 10,551 | +19.24(+5.58%) |
Feb 12, 2016 | 338.41 | 344.82 | 344.82 | 344.82 | 14,256 | +8.55(+2.54%) |
Feb 11, 2016 | 335.56 | 344.82 | 330.57 | 336.27 | 9,417 | -7.12(-2.07%) |
Feb 10, 2016 | 348.38 | 352.30 | 340.54 | 343.39 | 8,494 | +0.00(+0.00%) |
Feb 09, 2016 | 344.11 | 350.52 | 335.56 | 343.39 | 10,195 | -7.84(-2.23%) |
Feb 08, 2016 | 363.34 | 364.77 | 344.82 | 351.23 | 9,982 | -15.67(-4.27%) |
Feb 05, 2016 | 369.75 | 375.45 | 359.07 | 366.90 | 10,745 | -7.84(-2.09%) |
Feb 04, 2016 | 368.33 | 375.45 | 354.79 | 374.74 | 19,633 | -2.14(-0.57%) |
Feb 03, 2016 | 378.30 | 378.30 | 364.77 | 376.88 | 13,260 | +1.43(+0.38%) |
Feb 02, 2016 | 381.87 | 381.87 | 366.20 | 375.45 | 8,296 | -12.11(-3.13%) |
Feb 01, 2016 | 383.29 | 388.28 | 356.22 | 387.56 | 11,322 | -8.55(-2.16%) |
Jan 29, 2016 | 382.58 | 397.54 | 382.58 | 396.11 | 10,399 | +12.11(+3.15%) |
Jan 28, 2016 | 384.71 | 390.41 | 380.08 | 384.00 | 8,719 | +3.56(+0.94%) |
Jan 27, 2016 | 382.58 | 401.10 | 378.30 | 380.44 | 14,508 | -4.27(-1.11%) |
Jan 26, 2016 | 353.37 | 384.71 | 351.94 | 384.71 | 20,986 | +32.77(+9.31%) |
Jan 25, 2016 | 338.41 | 356.93 | 326.30 | 351.94 | 18,844 | +0.71(+0.20%) |
Jan 22, 2016 | 344.82 | 353.01 | 338.41 | 351.23 | 19,780 | +12.82(+3.79%) |
Jan 21, 2016 | 327.01 | 344.11 | 322.73 | 338.41 | 25,061 | +12.11(+3.71%) |
Jan 20, 2016 | 319.17 | 332.00 | 296.37 | 326.30 | 30,683 | -0.71(-0.22%) |
Jan 19, 2016 | 334.84 | 335.56 | 312.05 | 327.01 | 23,816 | -5.70(-1.71%) |
Jan 15, 2016 | 340.54 | 332.71 | 332.71 | 332.71 | 21,690 | -15.67(-4.50%) |
Jan 14, 2016 | 335.56 | 357.64 | 325.58 | 348.38 | 18,374 | +13.54(+4.04%) |
Jan 13, 2016 | 359.78 | 358.36 | 333.49 | 334.84 | 15,231 | -24.94(-6.93%) |
Jan 12, 2016 | 393.26 | 393.26 | 357.64 | 359.78 | 15,431 | -30.63(-7.85%) |
Jan 11, 2016 | 392.55 | 397.54 | 384.00 | 390.41 | 7,240 | -5.70(-1.44%) |
Jan 08, 2016 | 408.94 | 414.64 | 394.33 | 396.11 | 7,489 | -10.69(-2.63%) |
Jan 07, 2016 | 427.46 | 427.46 | 406.09 | 406.80 | 10,812 | -24.94(-5.78%) |
Jan 06, 2016 | 433.87 | 438.86 | 428.89 | 431.74 | 5,726 | -7.12(-1.62%) |
Jan 05, 2016 | 433.16 | 440.29 | 421.05 | 438.86 | 6,968 | +6.41(+1.48%) |
Jan 04, 2016 | 443.13 | 445.27 | 422.47 | 432.45 | 12,977 | -17.10(-3.80%) |
Dec 31, 2015 | 455.96 | 449.55 | 449.55 | 449.55 | 7,032 | -7.12(-1.56%) |
Dec 30, 2015 | 467.36 | 471.63 | 455.96 | 456.67 | 5,143 | -10.69(-2.29%) |
Dec 29, 2015 | 455.25 | 467.36 | 450.97 | 467.36 | 6,012 | +12.82(+2.82%) |
Dec 28, 2015 | 442.65 | 454.53 | 434.95 | 454.53 | 6,763 | +11.89(+2.69%) |
Dec 24, 2015 | 451.04 | 442.65 | 442.65 | 442.65 | 5,735 | -8.39(-1.86%) |
Dec 23, 2015 | 444.74 | 455.93 | 442.65 | 451.04 | 10,054 | +6.29(+1.42%) |
Dec 22, 2015 | 448.94 | 453.13 | 443.69 | 444.74 | 10,313 | -2.80(-0.63%) |
Dec 21, 2015 | 452.44 | 454.53 | 441.95 | 447.54 | 7,378 | -4.19(-0.93%) |
Dec 18, 2015 | 462.93 | 462.93 | 447.54 | 451.74 | 29,273 | -12.59(-2.71%) |
Dec 17, 2015 | 470.62 | 474.11 | 461.53 | 464.32 | 8,188 | -6.99(-1.48%) |
Dec 16, 2015 | 460.13 | 472.71 | 458.73 | 471.32 | 15,237 | +16.08(+3.53%) |
Dec 15, 2015 | 427.26 | 455.23 | 427.26 | 455.23 | 11,344 | +30.07(+7.07%) |
Dec 14, 2015 | 427.26 | 430.06 | 409.08 | 425.16 | 13,048 | -2.10(-0.49%) |
Dec 11, 2015 | 432.16 | 436.35 | 423.76 | 427.26 | 12,976 | -11.19(-2.55%) |
Dec 10, 2015 | 440.55 | 449.64 | 437.75 | 438.45 | 7,591 | -1.40(-0.32%) |
Dec 09, 2015 | 449.64 | 458.03 | 439.15 | 439.85 | 6,285 | -9.79(-2.18%) |
Dec 08, 2015 | 441.25 | 450.34 | 439.15 | 449.64 | 7,994 | +3.50(+0.78%) |
Dec 07, 2015 | 464.32 | 465.02 | 439.85 | 446.14 | 10,620 | -20.98(-4.49%) |
Dec 04, 2015 | 468.52 | 476.21 | 464.32 | 467.12 | 7,585 | -2.80(-0.60%) |
Dec 03, 2015 | 488.10 | 488.80 | 467.82 | 469.92 | 9,069 | -18.18(-3.72%) |
Dec 02, 2015 | 499.29 | 503.13 | 488.10 | 488.10 | 8,847 | -12.59(-2.51%) |
Dec 01, 2015 | 493.69 | 502.43 | 492.99 | 500.69 | 7,581 | +9.09(+1.85%) |
Nov 30, 2015 | 481.11 | 494.39 | 477.61 | 491.60 | 22,967 | +13.29(+2.78%) |
Nov 27, 2015 | 476.21 | 482.85 | 475.51 | 478.31 | 4,667 | +2.10(+0.44%) |
Nov 25, 2015 | 452.44 | 476.21 | 476.21 | 476.21 | 8,923 | +22.38(+4.93%) |
Nov 24, 2015 | 454.53 | 458.03 | 450.69 | 453.83 | 6,729 | -3.50(-0.76%) |
Nov 23, 2015 | 448.94 | 459.43 | 443.35 | 457.33 | 11,473 | +9.79(+2.19%) |
Nov 20, 2015 | 444.04 | 450.34 | 440.55 | 447.54 | 9,543 | +6.99(+1.59%) |
Nov 19, 2015 | 437.75 | 444.04 | 437.05 | 440.55 | 6,096 | -1.40(-0.32%) |
Nov 18, 2015 | 441.95 | 443.35 | 434.25 | 441.95 | 9,466 | +3.50(+0.80%) |
Nov 17, 2015 | 449.64 | 455.23 | 438.45 | 438.45 | 8,818 | -9.79(-2.18%) |
Nov 16, 2015 | 449.64 | 449.64 | 444.04 | 448.24 | 6,011 | +1.40(+0.31%) |
Nov 13, 2015 | 457.33 | 463.62 | 446.14 | 446.84 | 9,701 | -9.09(-1.99%) |
Nov 12, 2015 | 461.53 | 469.92 | 454.53 | 455.93 | 11,219 | -6.99(-1.51%) |
Nov 11, 2015 | 466.42 | 466.42 | 456.63 | 462.93 | 11,028 | -2.10(-0.45%) |
Nov 10, 2015 | 453.13 | 465.72 | 448.94 | 465.02 | 9,808 | +11.19(+2.47%) |
Nov 09, 2015 | 467.12 | 469.22 | 448.24 | 453.83 | 9,016 | -16.78(-3.57%) |
Nov 06, 2015 | 462.23 | 470.62 | 432.16 | 470.62 | 14,955 | +4.90(+1.05%) |
Nov 05, 2015 | 486.00 | 499.99 | 465.72 | 465.72 | 9,810 | -18.88(-3.90%) |
Nov 04, 2015 | 490.20 | 497.19 | 484.60 | 484.60 | 11,152 | -5.59(-1.14%) |
Nov 03, 2015 | 483.90 | 495.62 | 482.50 | 490.20 | 8,021 | +4.89(+1.01%) |
Nov 02, 2015 | 481.11 | 487.40 | 478.31 | 485.30 | 12,535 | +4.20(+0.87%) |
Oct 30, 2015 | 474.81 | 483.20 | 470.62 | 481.11 | 15,753 | +5.59(+1.18%) |
Oct 29, 2015 | 465.72 | 478.31 | 462.93 | 475.51 | 14,414 | +6.29(+1.34%) |
Oct 28, 2015 | 462.23 | 474.11 | 453.83 | 469.22 | 14,687 | +8.39(+1.82%) |
Oct 27, 2015 | 483.90 | 484.60 | 443.35 | 460.83 | 33,669 | -41.96(-8.34%) |
Oct 26, 2015 | 516.77 | 525.16 | 499.99 | 502.78 | 12,443 | -11.19(-2.18%) |
Oct 23, 2015 | 520.97 | 521.32 | 505.58 | 513.97 | 24,310 | -6.99(-1.34%) |
Oct 22, 2015 | 509.08 | 524.81 | 502.08 | 520.97 | 16,057 | +18.88(+3.76%) |
Oct 21, 2015 | 509.08 | 514.67 | 502.08 | 502.08 | 15,471 | -4.90(-0.97%) |
Oct 20, 2015 | 504.18 | 511.18 | 499.99 | 506.98 | 17,478 | +2.80(+0.55%) |
Oct 19, 2015 | 497.89 | 505.58 | 495.79 | 504.18 | 12,484 | +6.99(+1.41%) |
Oct 16, 2015 | 494.39 | 502.08 | 487.40 | 497.19 | 17,353 | +5.59(+1.14%) |
Oct 15, 2015 | 478.31 | 494.39 | 476.21 | 491.60 | 44,004 | +15.38(+3.23%) |
Oct 14, 2015 | 476.91 | 480.41 | 471.32 | 476.21 | 8,171 | -1.40(-0.29%) |
Oct 13, 2015 | 486.70 | 495.09 | 476.21 | 477.61 | 7,195 | -12.59(-2.57%) |
Oct 12, 2015 | 492.30 | 496.14 | 487.33 | 490.20 | 7,787 | -1.40(-0.28%) |
Oct 09, 2015 | 492.30 | 494.39 | 486.70 | 491.60 | 8,387 | +0.70(+0.14%) |
Oct 08, 2015 | 486.70 | 496.49 | 486.00 | 490.90 | 14,775 | +2.10(+0.43%) |
Oct 07, 2015 | 476.21 | 493.69 | 476.21 | 488.80 | 13,103 | +14.69(+3.10%) |
Oct 06, 2015 | 469.22 | 481.81 | 469.22 | 474.11 | 9,575 | +2.80(+0.59%) |
Oct 05, 2015 | 444.74 | 474.11 | 444.04 | 471.32 | 13,780 | +28.67(+6.48%) |
Oct 02, 2015 | 432.16 | 442.65 | 425.86 | 442.65 | 12,562 | +4.20(+0.96%) |
Oct 01, 2015 | 425.86 | 439.85 | 420.97 | 438.45 | 9,132 | +11.89(+2.79%) |
Sep 30, 2015 | 428.66 | 432.16 | 420.27 | 426.56 | 24,542 | +0.70(+0.16%) |
Sep 29, 2015 | 437.05 | 439.85 | 425.16 | 425.86 | 10,049 | -11.89(-2.72%) |
Sep 28, 2015 | 463.62 | 466.42 | 430.76 | 437.75 | 16,537 | -24.48(-5.30%) |
Sep 25, 2015 | 477.33 | 477.33 | 458.79 | 462.23 | 12,442 | -12.36(-2.60%) |
Sep 24, 2015 | 480.08 | 484.20 | 468.41 | 474.59 | 11,447 | -8.24(-1.71%) |
Sep 23, 2015 | 489.01 | 493.82 | 480.08 | 482.83 | 9,568 | -5.49(-1.13%) |
Sep 22, 2015 | 504.81 | 505.50 | 486.26 | 488.32 | 12,592 | -21.98(-4.31%) |
Sep 21, 2015 | 498.63 | 510.99 | 498.63 | 510.30 | 10,340 | +10.30(+2.06%) |
Sep 18, 2015 | 516.48 | 519.23 | 495.88 | 500.00 | 24,747 | -22.66(-4.34%) |
Sep 17, 2015 | 517.86 | 530.22 | 510.30 | 522.66 | 13,009 | +4.81(+0.93%) |
Sep 16, 2015 | 515.80 | 523.35 | 513.74 | 517.86 | 10,159 | +0.69(+0.13%) |
Sep 15, 2015 | 527.47 | 528.16 | 508.24 | 517.17 | 20,517 | -8.24(-1.57%) |
Sep 14, 2015 | 527.47 | 527.47 | 519.23 | 525.41 | 12,203 | -1.37(-0.26%) |
Sep 11, 2015 | 517.86 | 526.79 | 513.05 | 526.79 | 10,920 | +8.93(+1.72%) |
Sep 10, 2015 | 521.98 | 531.25 | 515.80 | 517.86 | 9,759 | -7.56(-1.44%) |
Sep 09, 2015 | 550.83 | 554.26 | 524.73 | 525.41 | 11,163 | -8.93(-1.67%) |
Sep 08, 2015 | 536.40 | 542.58 | 528.85 | 534.34 | 10,628 | +4.81(+0.91%) |
Sep 04, 2015 | 537.09 | 529.53 | 529.53 | 529.53 | 6,553 | -15.80(-2.90%) |
Sep 03, 2015 | 540.52 | 549.45 | 535.03 | 545.33 | 15,469 | +4.12(+0.76%) |
Sep 02, 2015 | 530.91 | 541.21 | 525.41 | 541.21 | 13,527 | +15.11(+2.87%) |
Sep 01, 2015 | 523.35 | 530.22 | 520.61 | 526.10 | 9,937 | -5.50(-1.03%) |
Aug 31, 2015 | 541.90 | 543.96 | 530.22 | 531.59 | 13,097 | -13.74(-2.52%) |
Aug 28, 2015 | 543.27 | 563.19 | 542.58 | 545.33 | 16,449 | +3.43(+0.63%) |
Aug 27, 2015 | 524.73 | 547.39 | 521.98 | 541.90 | 26,192 | +23.35(+4.50%) |
Aug 26, 2015 | 521.98 | 546.02 | 499.31 | 518.54 | 22,200 | +10.30(+2.03%) |
Aug 25, 2015 | 524.73 | 530.22 | 506.87 | 508.24 | 12,792 | +1.37(+0.27%) |
Aug 24, 2015 | 508.24 | 529.19 | 466.35 | 506.87 | 20,060 | -29.53(-5.51%) |
Aug 21, 2015 | 530.91 | 544.30 | 517.17 | 536.40 | 24,783 | -4.81(-0.89%) |
Aug 20, 2015 | 550.14 | 550.14 | 540.52 | 541.21 | 13,372 | -12.36(-2.23%) |
Aug 19, 2015 | 547.39 | 554.95 | 542.58 | 553.57 | 17,620 | +2.06(+0.37%) |
Aug 18, 2015 | 550.14 | 553.91 | 546.70 | 551.51 | 7,153 | +0.00(+0.00%) |
Aug 17, 2015 | 554.95 | 563.19 | 543.27 | 551.51 | 17,269 | -4.81(-0.86%) |
Aug 14, 2015 | 559.07 | 559.75 | 550.14 | 556.32 | 10,536 | -5.50(-0.98%) |
Aug 13, 2015 | 569.37 | 574.86 | 559.75 | 561.81 | 12,467 | -7.55(-1.33%) |
Aug 12, 2015 | 575.55 | 576.92 | 528.85 | 569.37 | 28,585 | -22.66(-3.83%) |
Aug 11, 2015 | 578.98 | 592.72 | 574.86 | 592.03 | 14,015 | +8.93(+1.53%) |
Aug 10, 2015 | 557.69 | 586.54 | 554.95 | 583.11 | 17,469 | +28.16(+5.07%) |
Aug 07, 2015 | 565.25 | 598.90 | 522.66 | 554.95 | 31,039 | -14.42(-2.53%) |
Aug 06, 2015 | 570.05 | 572.01 | 528.85 | 569.37 | 20,412 | +1.37(+0.24%) |
Aug 05, 2015 | 594.78 | 598.21 | 556.32 | 568.00 | 17,625 | -25.41(-4.28%) |
Aug 04, 2015 | 605.08 | 605.08 | 590.66 | 593.41 | 8,135 | -8.24(-1.37%) |
Aug 03, 2015 | 600.96 | 610.58 | 597.53 | 601.65 | 10,659 | +1.37(+0.23%) |
Jul 31, 2015 | 594.09 | 602.34 | 590.66 | 600.27 | 10,946 | +9.62(+1.63%) |
Jul 30, 2015 | 603.02 | 603.02 | 587.23 | 590.66 | 11,269 | -15.80(-2.60%) |
Jul 29, 2015 | 590.66 | 608.52 | 587.23 | 606.46 | 9,446 | +14.42(+2.44%) |
Jul 28, 2015 | 592.72 | 599.59 | 587.23 | 592.03 | 7,697 | +0.69(+0.12%) |
Jul 27, 2015 | 596.84 | 598.22 | 580.36 | 591.35 | 9,966 | -2.75(-0.46%) |
Jul 24, 2015 | 603.71 | 604.40 | 588.60 | 594.09 | 11,313 | -10.99(-1.82%) |
Jul 23, 2015 | 611.26 | 614.01 | 601.65 | 605.08 | 18,422 | -8.24(-1.34%) |
Jul 22, 2015 | 603.71 | 615.38 | 600.96 | 613.33 | 14,452 | +10.99(+1.82%) |
Jul 21, 2015 | 600.96 | 611.26 | 597.53 | 602.34 | 10,156 | +0.00(+0.00%) |
Jul 20, 2015 | 594.78 | 609.20 | 592.38 | 602.34 | 15,736 | +10.30(+1.74%) |
Jul 17, 2015 | 594.78 | 594.78 | 585.85 | 592.03 | 8,075 | -4.81(-0.81%) |
Jul 16, 2015 | 612.64 | 614.01 | 588.60 | 596.84 | 11,539 | -35.71(-5.65%) |
Jul 15, 2015 | 629.12 | 635.30 | 625.00 | 632.55 | 9,930 | +2.06(+0.33%) |
Jul 14, 2015 | 631.18 | 633.93 | 623.97 | 630.50 | 10,313 | +8.93(+1.44%) |
Jul 13, 2015 | 618.13 | 625.00 | 614.01 | 621.57 | 14,633 | +12.36(+2.03%) |
Jul 10, 2015 | 604.40 | 611.61 | 601.65 | 609.20 | 7,128 | +9.62(+1.60%) |
Jul 09, 2015 | 611.26 | 614.01 | 588.60 | 599.59 | 9,879 | -7.56(-1.24%) |
Jul 08, 2015 | 609.20 | 615.38 | 603.71 | 607.14 | 6,244 | -5.50(-0.90%) |
Jul 07, 2015 | 610.58 | 615.04 | 603.37 | 612.64 | 13,889 | +4.81(+0.79%) |
Jul 06, 2015 | 597.53 | 612.64 | 597.53 | 607.83 | 14,665 | +12.36(+2.08%) |
Jul 02, 2015 | 598.90 | 595.47 | 595.47 | 595.47 | 9,858 | -1.37(-0.23%) |
Jul 01, 2015 | 583.79 | 597.53 | 578.30 | 596.84 | 16,504 | +15.80(+2.72%) |
Jun 30, 2015 | 561.81 | 581.04 | 557.01 | 581.04 | 21,194 | +21.29(+3.80%) |
Jun 29, 2015 | 580.36 | 585.85 | 550.14 | 559.75 | 20,981 | -21.29(-3.66%) |
Jun 26, 2015 | 559.75 | 582.42 | 554.26 | 581.04 | 50,540 | +19.23(+3.42%) |
Jun 25, 2015 | 580.09 | 580.09 | 557.75 | 561.81 | 11,045 | -18.28(-3.15%) |
Jun 24, 2015 | 571.29 | 584.83 | 569.94 | 580.09 | 19,070 | +8.80(+1.54%) |
Jun 23, 2015 | 576.03 | 576.71 | 568.58 | 571.29 | 6,210 | -5.42(-0.94%) |
Jun 22, 2015 | 577.38 | 582.12 | 574.67 | 576.71 | 11,785 | +0.68(+0.12%) |
Jun 19, 2015 | 568.58 | 576.03 | 559.11 | 576.03 | 16,441 | +8.12(+1.43%) |
Jun 18, 2015 | 559.78 | 569.26 | 557.75 | 567.90 | 8,358 | +9.48(+1.70%) |
Jun 17, 2015 | 553.01 | 561.81 | 550.98 | 558.43 | 7,391 | +5.41(+0.98%) |
Jun 16, 2015 | 529.32 | 553.35 | 529.32 | 553.01 | 10,928 | +22.34(+4.21%) |
Jun 15, 2015 | 551.66 | 552.34 | 525.94 | 530.68 | 20,653 | -20.98(-3.80%) |
Jun 12, 2015 | 569.26 | 570.61 | 548.95 | 551.66 | 12,423 | -16.92(-2.98%) |
Jun 11, 2015 | 574.00 | 576.03 | 565.88 | 568.58 | 6,265 | +0.00(+0.00%) |
Jun 10, 2015 | 564.52 | 571.97 | 559.78 | 568.58 | 10,260 | +6.09(+1.08%) |
Jun 09, 2015 | 565.88 | 568.58 | 561.14 | 562.49 | 7,691 | -4.06(-0.72%) |
Jun 08, 2015 | 571.29 | 573.32 | 565.88 | 566.55 | 6,166 | -6.77(-1.18%) |
Jun 05, 2015 | 580.77 | 580.77 | 569.94 | 573.32 | 7,463 | -10.15(-1.74%) |
Jun 04, 2015 | 580.77 | 584.15 | 578.06 | 583.47 | 6,447 | +1.35(+0.23%) |
Jun 03, 2015 | 583.47 | 586.18 | 576.71 | 582.12 | 8,380 | +0.00(+0.00%) |
Jun 02, 2015 | 585.50 | 589.57 | 580.09 | 582.12 | 8,613 | -8.80(-1.49%) |