Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 469.64 | 479.40 | 458.68 | 458.68 | 23,682 | -8.88(-1.90%) |
May 27, 2016 | 462.65 | 467.56 | 467.56 | 467.56 | 29,419 | +7.18(+1.56%) |
May 26, 2016 | 457.87 | 464.86 | 456.38 | 460.39 | 23,053 | +5.67(+1.25%) |
May 25, 2016 | 459.81 | 463.69 | 450.20 | 454.72 | 12,030 | -5.09(-1.11%) |
May 24, 2016 | 457.19 | 461.09 | 454.35 | 459.81 | 12,028 | +6.60(+1.46%) |
May 23, 2016 | 447.69 | 455.87 | 447.69 | 453.21 | 19,254 | -4.09(-0.89%) |
May 20, 2016 | 452.60 | 460.29 | 452.60 | 457.30 | 18,656 | +6.07(+1.35%) |
May 19, 2016 | 443.10 | 452.44 | 438.56 | 451.23 | 18,810 | +5.48(+1.23%) |
May 18, 2016 | 447.29 | 450.48 | 442.89 | 445.75 | 23,906 | -0.89(-0.20%) |
May 17, 2016 | 444.61 | 454.19 | 442.16 | 446.64 | 40,056 | +3.15(+0.71%) |
May 16, 2016 | 443.37 | 449.01 | 440.53 | 443.49 | 31,163 | +0.13(+0.03%) |
May 13, 2016 | 446.58 | 449.31 | 432.96 | 443.37 | 26,041 | -4.31(-0.96%) |
May 12, 2016 | 443.67 | 450.25 | 433.31 | 447.68 | 30,908 | +5.80(+1.31%) |
May 11, 2016 | 445.09 | 446.27 | 438.19 | 441.87 | 16,390 | -5.58(-1.25%) |
May 10, 2016 | 443.33 | 448.50 | 443.33 | 447.45 | 20,228 | +4.17(+0.94%) |
May 09, 2016 | 443.09 | 446.72 | 442.52 | 443.28 | 5,946 | -0.06(-0.01%) |
May 06, 2016 | 441.78 | 457.12 | 441.66 | 443.35 | 25,811 | -0.34(-0.08%) |
May 05, 2016 | 440.45 | 456.16 | 440.45 | 443.69 | 23,864 | +4.98(+1.14%) |
May 04, 2016 | 439.94 | 443.07 | 429.25 | 438.70 | 18,767 | -4.62(-1.04%) |
May 03, 2016 | 444.22 | 458.27 | 441.06 | 443.32 | 15,619 | -4.50(-1.01%) |
May 02, 2016 | 442.10 | 449.44 | 442.10 | 447.82 | 23,949 | +8.86(+2.02%) |
Apr 29, 2016 | 439.75 | 450.81 | 436.09 | 438.96 | 20,426 | +0.90(+0.21%) |
Apr 28, 2016 | 451.18 | 451.18 | 434.83 | 438.06 | 36,245 | -10.91(-2.43%) |
Apr 27, 2016 | 447.44 | 451.76 | 445.41 | 448.96 | 26,312 | +0.35(+0.08%) |
Apr 26, 2016 | 448.57 | 462.41 | 446.76 | 448.62 | 22,732 | +0.45(+0.10%) |
Apr 25, 2016 | 450.35 | 450.55 | 445.04 | 448.16 | 22,282 | -3.17(-0.70%) |
Apr 22, 2016 | 445.03 | 455.05 | 431.10 | 451.33 | 44,921 | +6.55(+1.47%) |
Apr 21, 2016 | 448.50 | 451.39 | 435.87 | 444.78 | 26,494 | -2.19(-0.49%) |
Apr 20, 2016 | 436.12 | 449.43 | 435.70 | 446.98 | 29,778 | +8.68(+1.98%) |
Apr 19, 2016 | 432.94 | 440.07 | 427.83 | 438.30 | 36,390 | +5.19(+1.20%) |
Apr 18, 2016 | 437.54 | 442.15 | 429.53 | 433.11 | 27,107 | -5.69(-1.30%) |
Apr 15, 2016 | 428.84 | 443.21 | 415.90 | 438.81 | 48,484 | +11.24(+2.63%) |
Apr 14, 2016 | 432.94 | 432.94 | 419.05 | 427.57 | 52,113 | -5.36(-1.24%) |
Apr 13, 2016 | 429.28 | 437.01 | 425.57 | 432.93 | 60,694 | +5.16(+1.21%) |
Apr 12, 2016 | 429.98 | 431.10 | 423.12 | 427.77 | 24,716 | -2.06(-0.48%) |
Apr 11, 2016 | 431.72 | 441.00 | 428.07 | 429.83 | 28,755 | +0.95(+0.22%) |
Apr 08, 2016 | 427.14 | 435.96 | 424.72 | 428.88 | 22,602 | +5.95(+1.41%) |
Apr 07, 2016 | 431.81 | 436.37 | 420.65 | 422.93 | 60,712 | -11.43(-2.63%) |
Apr 06, 2016 | 441.14 | 450.12 | 432.46 | 434.36 | 23,432 | -7.55(-1.71%) |
Apr 05, 2016 | 440.61 | 448.30 | 435.45 | 441.91 | 70,920 | -2.15(-0.48%) |
Apr 04, 2016 | 450.20 | 452.11 | 440.05 | 444.06 | 34,643 | -4.96(-1.10%) |
Apr 01, 2016 | 437.83 | 452.93 | 428.95 | 449.02 | 53,395 | +8.02(+1.82%) |
Mar 31, 2016 | 441.00 | 445.29 | 438.70 | 441.00 | 27,139 | +0.00(+0.00%) |
Mar 30, 2016 | 447.35 | 454.32 | 439.86 | 441.00 | 20,552 | -4.14(-0.93%) |
Mar 29, 2016 | 442.53 | 451.54 | 442.52 | 445.14 | 28,143 | +4.14(+0.94%) |
Mar 28, 2016 | 433.85 | 446.12 | 433.85 | 441.00 | 46,515 | +9.80(+2.27%) |
Mar 24, 2016 | 424.55 | 431.20 | 431.20 | 431.20 | 18,285 | +5.14(+1.21%) |
Mar 23, 2016 | 423.77 | 432.73 | 422.62 | 426.06 | 33,592 | +0.01(+0.00%) |
Mar 22, 2016 | 432.52 | 438.89 | 423.54 | 426.05 | 38,123 | -6.46(-1.49%) |
Mar 21, 2016 | 443.72 | 450.84 | 431.81 | 432.51 | 50,260 | -12.84(-2.88%) |
Mar 18, 2016 | 433.54 | 447.27 | 433.54 | 445.35 | 72,845 | +11.34(+2.61%) |
Mar 17, 2016 | 438.08 | 438.08 | 431.12 | 434.01 | 21,387 | -3.11(-0.71%) |
Mar 16, 2016 | 434.19 | 440.68 | 430.30 | 437.11 | 35,632 | +0.92(+0.21%) |
Mar 15, 2016 | 441.00 | 443.31 | 436.19 | 436.19 | 23,281 | -9.44(-2.12%) |
Mar 14, 2016 | 452.36 | 452.82 | 441.00 | 445.64 | 37,105 | -6.01(-1.33%) |
Mar 11, 2016 | 467.18 | 467.18 | 450.51 | 451.65 | 27,879 | -7.06(-1.54%) |
Mar 10, 2016 | 461.09 | 461.09 | 454.79 | 458.70 | 12,156 | -0.66(-0.14%) |
Mar 09, 2016 | 455.58 | 467.59 | 453.86 | 459.37 | 21,787 | +6.05(+1.33%) |
Mar 08, 2016 | 450.72 | 454.97 | 441.02 | 453.32 | 42,611 | -0.24(-0.05%) |
Mar 07, 2016 | 450.01 | 460.02 | 449.75 | 453.56 | 22,625 | +1.39(+0.31%) |
Mar 04, 2016 | 444.63 | 452.32 | 439.86 | 452.17 | 25,179 | +8.12(+1.83%) |
Mar 03, 2016 | 441.00 | 458.90 | 436.00 | 444.05 | 24,588 | +1.20(+0.27%) |
Mar 02, 2016 | 443.99 | 447.52 | 435.91 | 442.85 | 50,348 | -1.38(-0.31%) |
Mar 01, 2016 | 453.26 | 453.26 | 442.10 | 444.22 | 40,114 | -4.23(-0.94%) |
Feb 29, 2016 | 445.82 | 458.49 | 441.95 | 448.45 | 40,782 | +3.05(+0.69%) |
Feb 26, 2016 | 463.04 | 463.04 | 429.28 | 445.40 | 41,040 | -21.33(-4.57%) |
Feb 25, 2016 | 460.75 | 470.21 | 452.36 | 466.73 | 16,292 | +8.38(+1.83%) |
Feb 24, 2016 | 453.02 | 461.20 | 440.80 | 458.35 | 30,054 | -1.03(-0.22%) |
Feb 23, 2016 | 478.36 | 478.91 | 456.46 | 459.38 | 27,207 | -8.73(-1.86%) |
Feb 22, 2016 | 466.55 | 473.16 | 461.40 | 468.10 | 19,277 | +3.23(+0.69%) |
Feb 19, 2016 | 460.19 | 466.71 | 459.43 | 464.88 | 26,590 | +2.61(+0.56%) |
Feb 18, 2016 | 470.99 | 472.24 | 453.33 | 462.27 | 35,574 | -6.79(-1.45%) |
Feb 17, 2016 | 470.03 | 488.49 | 465.60 | 469.06 | 45,281 | +2.10(+0.45%) |
Feb 16, 2016 | 436.91 | 472.30 | 433.64 | 466.95 | 37,180 | +34.48(+7.97%) |
Feb 12, 2016 | 428.50 | 432.47 | 432.47 | 432.47 | 22,966 | +6.11(+1.43%) |
Feb 11, 2016 | 434.34 | 436.94 | 419.25 | 426.36 | 40,343 | -14.05(-3.19%) |
Feb 10, 2016 | 434.53 | 444.69 | 434.53 | 440.41 | 35,353 | +10.10(+2.35%) |
Feb 09, 2016 | 430.90 | 443.00 | 429.06 | 430.31 | 52,570 | -2.88(-0.67%) |
Feb 08, 2016 | 431.08 | 437.63 | 423.82 | 433.20 | 22,648 | -1.41(-0.33%) |
Feb 05, 2016 | 450.21 | 450.86 | 433.23 | 434.61 | 37,986 | -15.43(-3.43%) |
Feb 04, 2016 | 447.46 | 456.54 | 447.46 | 450.04 | 35,264 | +0.54(+0.12%) |
Feb 03, 2016 | 443.64 | 451.85 | 438.68 | 449.50 | 37,358 | +10.68(+2.43%) |
Feb 02, 2016 | 451.66 | 452.06 | 433.72 | 438.82 | 48,726 | -16.68(-3.66%) |
Feb 01, 2016 | 441.01 | 457.28 | 441.01 | 455.50 | 38,341 | +10.19(+2.29%) |
Jan 29, 2016 | 437.52 | 447.09 | 435.25 | 445.31 | 48,692 | +11.42(+2.63%) |
Jan 28, 2016 | 430.77 | 439.62 | 429.47 | 433.89 | 45,756 | +5.42(+1.26%) |
Jan 27, 2016 | 433.45 | 444.99 | 425.67 | 428.47 | 61,949 | -5.14(-1.19%) |
Jan 26, 2016 | 422.68 | 436.57 | 419.66 | 433.61 | 41,355 | +15.57(+3.72%) |
Jan 25, 2016 | 418.93 | 422.64 | 413.90 | 418.04 | 33,036 | -1.67(-0.40%) |
Jan 22, 2016 | 420.72 | 423.24 | 409.65 | 419.71 | 14,819 | +6.14(+1.48%) |
Jan 21, 2016 | 415.13 | 418.84 | 412.50 | 413.57 | 51,028 | -0.18(-0.04%) |
Jan 20, 2016 | 393.13 | 421.32 | 393.13 | 413.75 | 59,089 | +15.55(+3.91%) |
Jan 19, 2016 | 394.05 | 411.79 | 394.05 | 398.20 | 33,945 | +5.90(+1.50%) |
Jan 15, 2016 | 398.21 | 392.30 | 392.30 | 392.30 | 33,282 | -13.37(-3.30%) |
Jan 14, 2016 | 397.81 | 417.56 | 397.81 | 405.67 | 13,647 | +9.21(+2.32%) |
Jan 13, 2016 | 408.78 | 409.64 | 394.05 | 396.46 | 40,169 | -11.11(-2.72%) |
Jan 12, 2016 | 416.95 | 416.95 | 403.68 | 407.57 | 38,759 | -8.39(-2.02%) |
Jan 11, 2016 | 417.42 | 417.42 | 411.24 | 415.96 | 37,453 | -0.08(-0.02%) |
Jan 08, 2016 | 421.62 | 423.80 | 413.30 | 416.05 | 77,461 | -3.14(-0.75%) |
Jan 07, 2016 | 412.11 | 422.89 | 412.11 | 419.19 | 56,922 | -1.19(-0.28%) |
Jan 06, 2016 | 418.93 | 422.45 | 412.50 | 420.38 | 105,592 | -3.56(-0.84%) |
Jan 05, 2016 | 430.17 | 438.92 | 417.73 | 423.94 | 60,992 | -6.23(-1.45%) |
Jan 04, 2016 | 437.80 | 444.82 | 428.30 | 430.17 | 57,976 | -14.26(-3.21%) |
Dec 31, 2015 | 449.95 | 444.43 | 444.43 | 444.43 | 33,718 | -7.85(-1.74%) |
Dec 30, 2015 | 464.50 | 464.62 | 451.14 | 452.28 | 21,805 | -11.07(-2.39%) |
Dec 29, 2015 | 467.44 | 479.06 | 462.87 | 463.35 | 29,149 | -5.11(-1.09%) |
Dec 28, 2015 | 457.26 | 471.93 | 450.70 | 468.46 | 32,937 | +9.92(+2.16%) |
Dec 24, 2015 | 456.87 | 458.55 | 458.55 | 458.55 | 15,058 | +2.64(+0.58%) |
Dec 23, 2015 | 450.96 | 467.37 | 450.96 | 455.91 | 19,292 | +1.16(+0.26%) |
Dec 22, 2015 | 449.04 | 459.25 | 443.07 | 454.75 | 27,183 | +5.48(+1.22%) |
Dec 21, 2015 | 434.92 | 453.47 | 431.21 | 449.27 | 48,503 | +17.10(+3.96%) |
Dec 18, 2015 | 450.82 | 450.82 | 429.34 | 432.17 | 73,764 | -22.36(-4.92%) |
Dec 17, 2015 | 458.09 | 460.36 | 449.06 | 454.53 | 27,060 | -4.17(-0.91%) |
Dec 16, 2015 | 458.63 | 461.36 | 448.12 | 458.69 | 27,911 | +3.32(+0.73%) |
Dec 15, 2015 | 436.10 | 460.45 | 436.10 | 455.38 | 43,897 | +20.82(+4.79%) |
Dec 14, 2015 | 441.25 | 451.23 | 433.20 | 434.56 | 26,585 | -7.00(-1.59%) |
Dec 11, 2015 | 450.67 | 456.36 | 439.89 | 441.56 | 17,881 | -12.24(-2.70%) |
Dec 10, 2015 | 454.51 | 458.01 | 453.62 | 453.80 | 12,389 | +2.47(+0.55%) |
Dec 09, 2015 | 456.09 | 464.19 | 451.17 | 451.34 | 40,221 | -5.02(-1.10%) |
Dec 08, 2015 | 457.75 | 461.27 | 456.13 | 456.36 | 24,955 | -7.54(-1.63%) |
Dec 07, 2015 | 467.33 | 467.33 | 450.49 | 463.90 | 56,245 | -5.96(-1.27%) |
Dec 04, 2015 | 486.56 | 487.25 | 467.59 | 469.87 | 34,554 | -16.49(-3.39%) |
Dec 03, 2015 | 490.30 | 491.53 | 482.94 | 486.35 | 24,056 | -0.71(-0.14%) |
Dec 02, 2015 | 497.06 | 497.06 | 483.66 | 487.06 | 18,076 | -8.61(-1.74%) |
Dec 01, 2015 | 496.31 | 497.30 | 482.98 | 495.66 | 28,863 | -0.34(-0.07%) |
Nov 30, 2015 | 491.49 | 496.00 | 482.05 | 496.00 | 32,930 | +2.08(+0.42%) |
Nov 27, 2015 | 494.87 | 496.42 | 490.43 | 493.92 | 12,722 | -1.69(-0.34%) |
Nov 25, 2015 | 497.62 | 495.61 | 495.61 | 495.61 | 9,275 | +0.27(+0.06%) |
Nov 24, 2015 | 489.18 | 499.72 | 489.18 | 495.33 | 16,803 | +2.28(+0.46%) |
Nov 23, 2015 | 494.99 | 496.35 | 486.74 | 493.05 | 24,779 | -3.29(-0.66%) |
Nov 20, 2015 | 498.53 | 498.53 | 486.25 | 496.34 | 15,584 | +0.20(+0.04%) |
Nov 19, 2015 | 501.21 | 501.21 | 484.33 | 496.14 | 22,538 | -4.32(-0.86%) |
Nov 18, 2015 | 507.81 | 508.16 | 498.03 | 500.46 | 20,134 | -6.22(-1.23%) |
Nov 17, 2015 | 500.16 | 516.52 | 492.11 | 506.69 | 29,102 | +3.90(+0.78%) |
Nov 16, 2015 | 506.92 | 508.60 | 496.70 | 502.78 | 58,922 | -5.82(-1.14%) |
Nov 13, 2015 | 517.74 | 522.63 | 507.38 | 508.60 | 13,933 | -5.96(-1.16%) |
Nov 12, 2015 | 527.80 | 527.80 | 510.66 | 514.57 | 18,784 | -16.01(-3.02%) |
Nov 11, 2015 | 527.07 | 530.96 | 519.80 | 530.58 | 17,562 | +7.84(+1.50%) |
Nov 10, 2015 | 520.19 | 524.61 | 510.90 | 522.73 | 23,621 | +1.57(+0.30%) |
Nov 09, 2015 | 519.82 | 526.09 | 515.34 | 521.17 | 32,970 | -0.27(-0.05%) |
Nov 06, 2015 | 504.02 | 524.15 | 504.02 | 521.44 | 30,435 | +20.16(+4.02%) |
Nov 05, 2015 | 507.84 | 519.03 | 474.79 | 501.28 | 58,229 | -8.61(-1.69%) |
Nov 04, 2015 | 521.28 | 521.28 | 501.36 | 509.89 | 22,904 | -10.57(-2.03%) |
Nov 03, 2015 | 523.29 | 530.08 | 518.95 | 520.46 | 20,085 | -8.62(-1.63%) |
Nov 02, 2015 | 507.71 | 530.05 | 507.71 | 529.08 | 34,707 | +22.80(+4.50%) |
Oct 30, 2015 | 517.50 | 517.50 | 505.85 | 506.28 | 29,771 | -11.22(-2.17%) |
Oct 29, 2015 | 524.49 | 526.93 | 515.03 | 517.50 | 19,338 | -8.14(-1.55%) |
Oct 28, 2015 | 521.83 | 530.89 | 517.76 | 525.64 | 24,197 | +7.00(+1.35%) |
Oct 27, 2015 | 523.21 | 528.75 | 515.02 | 518.64 | 25,328 | -4.21(-0.80%) |
Oct 26, 2015 | 527.48 | 533.33 | 518.97 | 522.84 | 21,205 | -3.44(-0.65%) |
Oct 23, 2015 | 521.38 | 528.90 | 521.38 | 526.28 | 15,679 | +5.53(+1.06%) |
Oct 22, 2015 | 531.32 | 545.81 | 513.18 | 520.75 | 17,499 | -8.61(-1.63%) |
Oct 21, 2015 | 543.13 | 543.13 | 525.30 | 529.36 | 20,534 | -12.22(-2.26%) |
Oct 20, 2015 | 535.51 | 549.93 | 535.51 | 541.58 | 25,916 | +6.08(+1.13%) |
Oct 19, 2015 | 540.54 | 541.47 | 530.62 | 535.51 | 26,819 | -3.34(-0.62%) |
Oct 16, 2015 | 536.95 | 543.81 | 535.43 | 538.84 | 18,898 | +2.51(+0.47%) |
Oct 15, 2015 | 523.09 | 537.01 | 523.09 | 536.33 | 41,188 | +13.15(+2.51%) |
Oct 14, 2015 | 531.09 | 532.00 | 520.99 | 523.18 | 30,167 | -7.75(-1.46%) |
Oct 13, 2015 | 533.97 | 539.46 | 529.77 | 530.93 | 32,696 | -4.07(-0.76%) |
Oct 12, 2015 | 536.04 | 542.36 | 532.41 | 535.00 | 21,540 | -1.00(-0.19%) |
Oct 09, 2015 | 535.63 | 538.47 | 530.54 | 536.00 | 15,675 | +0.81(+0.15%) |
Oct 08, 2015 | 534.05 | 551.88 | 532.27 | 535.18 | 24,563 | +2.61(+0.49%) |
Oct 07, 2015 | 535.00 | 543.82 | 530.49 | 532.58 | 33,078 | +0.69(+0.13%) |
Oct 06, 2015 | 538.36 | 555.94 | 530.67 | 531.89 | 49,410 | -5.55(-1.03%) |
Oct 05, 2015 | 531.18 | 546.83 | 526.61 | 537.44 | 65,016 | +11.28(+2.14%) |
Oct 02, 2015 | 525.15 | 532.55 | 518.24 | 526.16 | 48,734 | -3.20(-0.60%) |
Oct 01, 2015 | 528.44 | 531.92 | 516.73 | 529.37 | 48,604 | +1.66(+0.32%) |
Sep 30, 2015 | 531.31 | 531.31 | 523.38 | 527.70 | 22,910 | +1.93(+0.37%) |
Sep 29, 2015 | 525.87 | 530.90 | 524.02 | 525.77 | 25,462 | +0.99(+0.19%) |
Sep 28, 2015 | 526.80 | 529.58 | 517.11 | 524.78 | 32,148 | -3.27(-0.62%) |
Sep 25, 2015 | 532.21 | 534.98 | 525.40 | 528.06 | 23,925 | +3.03(+0.58%) |
Sep 24, 2015 | 523.36 | 529.53 | 519.00 | 525.03 | 24,440 | -1.00(-0.19%) |
Sep 23, 2015 | 528.62 | 536.38 | 520.38 | 526.03 | 19,962 | -2.59(-0.49%) |
Sep 22, 2015 | 530.71 | 535.02 | 525.87 | 528.62 | 62,975 | -5.93(-1.11%) |
Sep 21, 2015 | 548.24 | 548.24 | 533.43 | 534.55 | 63,399 | -9.36(-1.72%) |
Sep 18, 2015 | 543.40 | 548.74 | 539.86 | 543.91 | 27,672 | -5.06(-0.92%) |
Sep 17, 2015 | 550.55 | 557.84 | 539.60 | 548.96 | 80,972 | -0.91(-0.17%) |
Sep 16, 2015 | 579.23 | 579.23 | 535.41 | 549.88 | 93,979 | -28.89(-4.99%) |
Sep 15, 2015 | 571.91 | 580.49 | 567.04 | 578.77 | 21,863 | +7.95(+1.39%) |
Sep 14, 2015 | 584.40 | 585.30 | 564.89 | 570.82 | 40,125 | -14.39(-2.46%) |
Sep 11, 2015 | 564.25 | 585.28 | 558.79 | 585.21 | 23,519 | +18.78(+3.31%) |
Sep 10, 2015 | 582.49 | 582.49 | 559.99 | 566.43 | 56,489 | -19.64(-3.35%) |
Sep 09, 2015 | 600.39 | 600.39 | 584.23 | 586.08 | 32,644 | -11.57(-1.94%) |
Sep 08, 2015 | 597.73 | 600.31 | 590.78 | 597.65 | 30,913 | +12.08(+2.06%) |
Sep 04, 2015 | 585.32 | 585.57 | 585.57 | 585.57 | 14,433 | -9.45(-1.59%) |
Sep 03, 2015 | 592.53 | 603.12 | 591.09 | 595.01 | 21,193 | +2.53(+0.43%) |
Sep 02, 2015 | 592.31 | 602.65 | 584.26 | 592.48 | 24,458 | +3.74(+0.64%) |
Sep 01, 2015 | 595.89 | 602.66 | 579.84 | 588.74 | 26,455 | -16.30(-2.69%) |
Aug 31, 2015 | 593.73 | 609.10 | 592.98 | 605.04 | 23,609 | +6.09(+1.02%) |
Aug 28, 2015 | 595.78 | 601.55 | 587.49 | 598.95 | 33,731 | +0.72(+0.12%) |
Aug 27, 2015 | 599.31 | 624.80 | 583.77 | 598.22 | 37,122 | +6.40(+1.08%) |
Aug 26, 2015 | 576.17 | 594.45 | 571.14 | 591.82 | 53,865 | +23.63(+4.16%) |
Aug 25, 2015 | 573.43 | 584.40 | 558.89 | 568.19 | 61,999 | -4.23(-0.74%) |
Aug 24, 2015 | 565.20 | 589.89 | 555.19 | 572.42 | 66,358 | -16.96(-2.88%) |
Aug 21, 2015 | 609.89 | 609.89 | 587.59 | 589.38 | 59,103 | -26.68(-4.33%) |
Aug 20, 2015 | 630.90 | 630.90 | 602.90 | 616.06 | 58,185 | -18.57(-2.93%) |
Aug 19, 2015 | 632.91 | 636.89 | 631.30 | 634.63 | 29,556 | -3.44(-0.54%) |
Aug 18, 2015 | 638.78 | 640.16 | 633.07 | 638.07 | 42,337 | -1.14(-0.18%) |
Aug 17, 2015 | 639.09 | 653.91 | 635.62 | 639.21 | 35,218 | +2.01(+0.32%) |
Aug 14, 2015 | 641.11 | 641.11 | 627.26 | 637.20 | 16,364 | -3.40(-0.53%) |
Aug 13, 2015 | 641.25 | 652.89 | 636.90 | 640.60 | 18,505 | -0.26(-0.04%) |
Aug 12, 2015 | 632.10 | 648.89 | 615.36 | 640.86 | 39,342 | +4.97(+0.78%) |
Aug 11, 2015 | 636.53 | 643.41 | 633.33 | 635.89 | 28,162 | -3.37(-0.53%) |
Aug 10, 2015 | 628.55 | 643.83 | 614.74 | 639.27 | 56,345 | +13.82(+2.21%) |
Aug 07, 2015 | 614.69 | 628.36 | 608.19 | 625.45 | 32,222 | +7.46(+1.21%) |
Aug 06, 2015 | 629.04 | 633.58 | 595.13 | 617.99 | 35,948 | -9.41(-1.50%) |
Aug 05, 2015 | 616.46 | 637.68 | 616.46 | 627.40 | 46,471 | +10.98(+1.78%) |
Aug 04, 2015 | 632.37 | 634.53 | 612.75 | 616.41 | 55,442 | -13.51(-2.14%) |
Aug 03, 2015 | 629.73 | 635.62 | 624.64 | 629.92 | 44,731 | -0.72(-0.11%) |
Jul 31, 2015 | 636.43 | 637.43 | 620.06 | 630.64 | 59,297 | +1.01(+0.16%) |
Jul 30, 2015 | 629.96 | 633.94 | 625.52 | 629.64 | 55,459 | +0.47(+0.08%) |
Jul 29, 2015 | 627.39 | 635.62 | 610.84 | 629.16 | 43,056 | +1.16(+0.19%) |
Jul 28, 2015 | 607.87 | 630.16 | 604.34 | 628.00 | 67,990 | +23.00(+3.80%) |
Jul 27, 2015 | 605.54 | 611.78 | 604.52 | 605.00 | 40,500 | -2.25(-0.37%) |
Jul 24, 2015 | 614.70 | 617.31 | 603.71 | 607.25 | 31,861 | -9.19(-1.49%) |
Jul 23, 2015 | 638.32 | 650.44 | 614.43 | 616.44 | 57,373 | -22.67(-3.55%) |
Jul 22, 2015 | 631.22 | 645.08 | 625.64 | 639.11 | 51,945 | +8.06(+1.28%) |
Jul 21, 2015 | 642.24 | 646.67 | 626.75 | 631.05 | 36,669 | -15.46(-2.39%) |
Jul 20, 2015 | 641.11 | 648.46 | 632.94 | 646.51 | 61,543 | +4.40(+0.69%) |
Jul 17, 2015 | 644.75 | 647.97 | 632.70 | 642.11 | 60,680 | -1.01(-0.16%) |
Jul 16, 2015 | 650.25 | 652.85 | 640.24 | 643.12 | 39,116 | -1.85(-0.29%) |
Jul 15, 2015 | 645.08 | 655.65 | 642.55 | 644.97 | 47,879 | +0.42(+0.07%) |
Jul 14, 2015 | 643.12 | 648.45 | 637.80 | 644.55 | 44,547 | +0.47(+0.07%) |
Jul 13, 2015 | 644.79 | 655.97 | 637.53 | 644.07 | 51,154 | +2.92(+0.46%) |
Jul 10, 2015 | 648.82 | 654.19 | 637.60 | 641.15 | 56,514 | -0.58(-0.09%) |
Jul 09, 2015 | 639.63 | 648.55 | 639.12 | 641.73 | 59,848 | +8.27(+1.31%) |
Jul 08, 2015 | 654.20 | 655.11 | 631.76 | 633.46 | 113,838 | -21.38(-3.26%) |
Jul 07, 2015 | 651.01 | 659.39 | 646.94 | 654.83 | 125,864 | +1.07(+0.16%) |
Jul 06, 2015 | 626.85 | 653.76 | 615.05 | 653.76 | 119,537 | +21.44(+3.39%) |
Jul 02, 2015 | 631.08 | 632.32 | 632.32 | 632.32 | 115,570 | +0.33(+0.05%) |
Jul 01, 2015 | 595.06 | 646.50 | 589.96 | 631.99 | 177,416 | +40.14(+6.78%) |
Jun 30, 2015 | 591.00 | 596.23 | 588.59 | 591.85 | 128,602 | +2.75(+0.47%) |
Jun 29, 2015 | 594.00 | 594.19 | 586.46 | 589.10 | 56,901 | -5.48(-0.92%) |
Jun 26, 2015 | 597.33 | 603.35 | 591.54 | 594.58 | 55,242 | -1.23(-0.21%) |
Jun 25, 2015 | 592.38 | 616.35 | 592.38 | 595.82 | 72,900 | +4.69(+0.79%) |
Jun 24, 2015 | 589.62 | 593.22 | 585.90 | 591.13 | 48,578 | +0.33(+0.06%) |
Jun 23, 2015 | 588.95 | 593.57 | 586.54 | 590.80 | 57,507 | +1.80(+0.30%) |
Jun 22, 2015 | 588.96 | 595.34 | 586.77 | 589.00 | 55,836 | +3.78(+0.65%) |
Jun 19, 2015 | 590.72 | 602.36 | 578.06 | 585.22 | 49,935 | -3.85(-0.65%) |
Jun 18, 2015 | 581.03 | 594.44 | 581.03 | 589.07 | 29,970 | +3.79(+0.65%) |
Jun 17, 2015 | 580.41 | 586.88 | 578.90 | 585.28 | 29,220 | +5.62(+0.97%) |
Jun 16, 2015 | 580.26 | 586.15 | 576.13 | 579.66 | 28,655 | +0.56(+0.10%) |
Jun 15, 2015 | 585.44 | 589.37 | 578.33 | 579.11 | 65,503 | -9.25(-1.57%) |
Jun 12, 2015 | 592.95 | 596.23 | 583.56 | 588.36 | 62,372 | -8.97(-1.50%) |
Jun 11, 2015 | 590.10 | 600.08 | 586.35 | 597.33 | 51,148 | +7.99(+1.36%) |
Jun 10, 2015 | 586.87 | 591.83 | 586.18 | 589.34 | 80,570 | +0.82(+0.14%) |
Jun 09, 2015 | 589.07 | 589.39 | 581.30 | 588.52 | 50,147 | -1.16(-0.20%) |
Jun 08, 2015 | 586.77 | 591.83 | 583.13 | 589.68 | 47,324 | +1.14(+0.19%) |
Jun 05, 2015 | 590.17 | 590.17 | 590.17 | 588.54 | 32,165 | -1.63(-0.28%) |
Jun 04, 2015 | 583.35 | 591.81 | 581.34 | 590.17 | 73,806 | +5.61(+0.96%) |
Jun 03, 2015 | 588.93 | 596.27 | 581.44 | 584.56 | 26,045 | -2.48(-0.42%) |
Jun 02, 2015 | 593.48 | 593.48 | 584.30 | 587.05 | 30,724 | -7.53(-1.27%) |