Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 398.87 | 406.45 | 398.83 | 405.00 | 2,691 | -0.64(-0.16%) |
May 27, 2016 | 405.65 | 405.65 | 405.65 | 0 | +5.09(+1.27%) | |
May 26, 2016 | 397.74 | 401.18 | 397.74 | 400.56 | 189 | +4.17(+1.05%) |
May 25, 2016 | 388.72 | 397.67 | 388.72 | 396.39 | 119 | +8.74(+2.26%) |
May 24, 2016 | 396.63 | 404.04 | 386.01 | 387.65 | 2,861 | -12.35(-3.09%) |
May 23, 2016 | 395.00 | 401.63 | 396.38 | 400.00 | 118 | -0.07(-0.02%) |
May 20, 2016 | 393.44 | 400.07 | 393.44 | 400.07 | 67 | +1.87(+0.47%) |
May 19, 2016 | 388.41 | 398.50 | 385.40 | 398.20 | 32 | +10.69(+2.76%) |
May 18, 2016 | 386.90 | 393.51 | 386.90 | 387.50 | 594 | -2.94(-0.75%) |
May 17, 2016 | 391.15 | 392.55 | 388.22 | 390.44 | 511 | -0.65(-0.17%) |
May 16, 2016 | 388.36 | 395.00 | 388.34 | 391.09 | 872 | +1.28(+0.33%) |
May 13, 2016 | 396.00 | 396.00 | 389.82 | 389.82 | 52 | -5.58(-1.41%) |
May 12, 2016 | 395.50 | 395.50 | 395.36 | 395.40 | 21 | -2.43(-0.61%) |
May 11, 2016 | 395.62 | 400.17 | 395.62 | 397.83 | 350 | +4.48(+1.14%) |
May 10, 2016 | 389.47 | 393.35 | 389.00 | 393.35 | 236 | +13.42(+3.53%) |
May 09, 2016 | 380.72 | 382.20 | 379.93 | 379.93 | 1,752 | -1.83(-0.48%) |
May 06, 2016 | 383.63 | 383.94 | 381.75 | 381.75 | 1,775 | -2.83(-0.74%) |
May 05, 2016 | 383.42 | 387.09 | 383.42 | 384.58 | 892 | -0.95(-0.25%) |
May 04, 2016 | 384.18 | 385.53 | 383.52 | 385.53 | 492 | -5.07(-1.30%) |
May 03, 2016 | 395.00 | 395.00 | 389.17 | 390.60 | 223 | -5.30(-1.34%) |
May 02, 2016 | 385.56 | 395.94 | 385.56 | 395.90 | 2,168 | +4.97(+1.27%) |
Apr 29, 2016 | 392.45 | 392.45 | 389.55 | 390.93 | 82 | +0.77(+0.20%) |
Apr 28, 2016 | 373.39 | 396.76 | 369.63 | 390.16 | 1,519 | -19.19(-4.69%) |
Apr 27, 2016 | 404.65 | 409.95 | 404.65 | 409.36 | 48 | -1.11(-0.27%) |
Apr 26, 2016 | 413.47 | 413.47 | 409.97 | 410.46 | 484 | -1.54(-0.37%) |
Apr 25, 2016 | 411.25 | 416.25 | 411.25 | 412.00 | 177 | -3.26(-0.79%) |
Apr 22, 2016 | 416.39 | 417.27 | 410.62 | 415.26 | 327 | -0.74(-0.18%) |
Apr 21, 2016 | 419.21 | 419.21 | 414.73 | 416.00 | 1,914 | -5.42(-1.29%) |
Apr 20, 2016 | 419.39 | 423.21 | 417.66 | 421.42 | 441 | +1.41(+0.34%) |
Apr 19, 2016 | 420.00 | 424.38 | 420.00 | 420.01 | 218 | -0.20(-0.05%) |
Apr 18, 2016 | 416.56 | 422.96 | 413.53 | 420.21 | 433 | +2.21(+0.53%) |
Apr 15, 2016 | 421.19 | 421.20 | 417.75 | 418.00 | 1,058 | +2.34(+0.56%) |
Apr 14, 2016 | 413.45 | 423.08 | 413.41 | 415.66 | 1,112 | -8.17(-1.93%) |
Apr 13, 2016 | 415.99 | 423.85 | 415.99 | 423.83 | 1,482 | +7.45(+1.79%) |
Apr 12, 2016 | 410.10 | 416.38 | 410.10 | 416.38 | 226 | +12.33(+3.05%) |
Apr 11, 2016 | 398.88 | 407.41 | 398.79 | 404.05 | 178 | -3.84(-0.94%) |
Apr 08, 2016 | 407.07 | 410.81 | 404.96 | 407.89 | 1,562 | +16.64(+4.25%) |
Apr 07, 2016 | 401.96 | 402.25 | 387.50 | 391.25 | 570 | -17.42(-4.26%) |
Apr 06, 2016 | 412.72 | 414.99 | 408.67 | 408.67 | 167 | -0.42(-0.10%) |
Apr 05, 2016 | 407.20 | 409.27 | 407.20 | 409.09 | 122 | -2.19(-0.53%) |
Apr 04, 2016 | 418.41 | 420.00 | 409.93 | 411.28 | 575 | -5.72(-1.37%) |
Apr 01, 2016 | 411.46 | 417.00 | 411.46 | 417.00 | 406 | +7.31(+1.78%) |
Mar 31, 2016 | 418.40 | 418.40 | 409.69 | 409.69 | 647 | -5.31(-1.28%) |
Mar 30, 2016 | 416.46 | 417.75 | 413.47 | 415.00 | 495 | +0.00(+0.00%) |
Mar 29, 2016 | 400.29 | 415.00 | 400.29 | 415.00 | 184 | +15.30(+3.83%) |
Mar 28, 2016 | 402.22 | 402.22 | 396.98 | 399.70 | 70 | +2.55(+0.64%) |
Mar 24, 2016 | 397.15 | 397.15 | 397.15 | 0 | +9.57(+2.47%) | |
Mar 23, 2016 | 384.93 | 392.82 | 384.93 | 387.58 | 307 | -9.11(-2.30%) |
Mar 22, 2016 | 388.52 | 397.99 | 388.52 | 396.69 | 3,794 | +6.08(+1.56%) |
Mar 21, 2016 | 385.00 | 390.62 | 385.00 | 390.61 | 68 | -0.16(-0.04%) |
Mar 18, 2016 | 399.45 | 399.45 | 390.73 | 390.77 | 2,504 | -9.70(-2.42%) |
Mar 17, 2016 | 392.19 | 400.47 | 392.15 | 400.47 | 46 | +12.02(+3.09%) |
Mar 16, 2016 | 379.26 | 390.53 | 378.02 | 388.45 | 184 | +6.41(+1.68%) |
Mar 15, 2016 | 381.93 | 382.14 | 381.60 | 382.04 | 106 | -2.41(-0.63%) |
Mar 14, 2016 | 385.39 | 386.65 | 383.08 | 384.45 | 594 | -4.68(-1.20%) |
Mar 11, 2016 | 387.44 | 389.82 | 387.40 | 389.13 | 199 | +7.48(+1.96%) |
Mar 10, 2016 | 389.58 | 389.58 | 380.97 | 381.65 | 241 | -7.00(-1.80%) |
Mar 09, 2016 | 384.00 | 390.84 | 384.00 | 388.65 | 483 | +1.03(+0.27%) |
Mar 08, 2016 | 392.39 | 392.39 | 386.85 | 387.62 | 103 | -13.52(-3.37%) |
Mar 07, 2016 | 395.22 | 401.14 | 393.00 | 401.14 | 53 | +0.06(+0.01%) |
Mar 04, 2016 | 409.76 | 409.78 | 401.08 | 401.08 | 219 | -16.64(-3.98%) |
Mar 03, 2016 | 412.76 | 418.25 | 412.73 | 417.72 | 490 | +9.46(+2.32%) |
Mar 02, 2016 | 425.36 | 425.36 | 408.00 | 408.26 | 312 | -17.40(-4.09%) |
Mar 01, 2016 | 417.26 | 432.72 | 417.26 | 425.66 | 602 | +12.52(+3.03%) |
Feb 29, 2016 | 413.79 | 413.79 | 409.27 | 413.14 | 421 | +0.62(+0.15%) |
Feb 26, 2016 | 409.15 | 413.24 | 409.15 | 412.52 | 493 | +5.12(+1.26%) |
Feb 25, 2016 | 403.34 | 407.40 | 401.69 | 407.40 | 738 | +1.08(+0.27%) |
Feb 24, 2016 | 384.89 | 406.32 | 384.89 | 406.32 | 5,749 | +10.09(+2.55%) |
Feb 23, 2016 | 392.00 | 399.64 | 392.00 | 396.23 | 433 | +7.86(+2.02%) |
Feb 22, 2016 | 387.45 | 389.50 | 386.71 | 388.37 | 2,685 | +13.25(+3.53%) |
Feb 19, 2016 | 371.60 | 375.12 | 367.55 | 375.12 | 221 | -2.13(-0.56%) |
Feb 18, 2016 | 388.00 | 392.00 | 377.25 | 377.25 | 354 | +4.48(+1.20%) |
Feb 17, 2016 | 373.19 | 373.20 | 371.54 | 372.77 | 99 | +13.93(+3.88%) |
Feb 16, 2016 | 349.61 | 358.89 | 345.57 | 358.84 | 149 | +12.60(+3.64%) |
Feb 12, 2016 | 346.24 | 346.24 | 346.24 | 0 | +8.25(+2.44%) | |
Feb 11, 2016 | 338.54 | 341.10 | 329.71 | 337.99 | 188 | -3.26(-0.96%) |
Feb 10, 2016 | 345.78 | 345.78 | 341.21 | 341.25 | 59 | +1.00(+0.29%) |
Feb 09, 2016 | 319.15 | 340.25 | 319.15 | 340.25 | 3,292 | +21.59(+6.78%) |
Feb 08, 2016 | 315.64 | 318.75 | 313.00 | 318.66 | 1,852 | -4.69(-1.45%) |
Feb 05, 2016 | 335.00 | 335.00 | 319.00 | 323.35 | 405 | -14.65(-4.34%) |
Feb 04, 2016 | 351.46 | 351.46 | 338.00 | 338.00 | 667 | -9.62(-2.77%) |
Feb 03, 2016 | 348.05 | 348.69 | 347.42 | 347.62 | 371 | -3.08(-0.88%) |
Feb 02, 2016 | 358.00 | 359.21 | 349.00 | 350.70 | 166 | -19.30(-5.22%) |
Feb 01, 2016 | 364.96 | 370.00 | 364.96 | 370.00 | 99 | +13.50(+3.79%) |
Jan 29, 2016 | 354.76 | 357.84 | 354.76 | 356.50 | 250 | +10.25(+2.96%) |
Jan 28, 2016 | 355.33 | 355.37 | 335.00 | 346.25 | 116 | -8.30(-2.34%) |
Jan 27, 2016 | 357.79 | 361.25 | 354.55 | 354.55 | 156 | -12.45(-3.39%) |
Jan 26, 2016 | 361.78 | 369.96 | 361.50 | 367.00 | 46 | +7.25(+2.02%) |
Jan 25, 2016 | 363.25 | 363.50 | 359.71 | 359.75 | 1,004 | -0.38(-0.11%) |
Jan 22, 2016 | 365.21 | 372.35 | 359.99 | 360.13 | 393 | +3.13(+0.88%) |
Jan 21, 2016 | 360.91 | 362.21 | 354.25 | 357.00 | 424 | +5.18(+1.47%) |
Jan 20, 2016 | 337.53 | 352.25 | 336.25 | 351.82 | 371 | +9.07(+2.65%) |
Jan 19, 2016 | 345.05 | 351.21 | 341.25 | 342.75 | 1,707 | -13.37(-3.76%) |
Jan 15, 2016 | 356.12 | 356.12 | 356.12 | 0 | -9.33(-2.55%) | |
Jan 14, 2016 | 359.50 | 368.50 | 358.00 | 365.45 | 236 | +7.20(+2.01%) |
Jan 13, 2016 | 371.54 | 371.54 | 355.96 | 358.25 | 4,810 | -6.00(-1.65%) |
Jan 12, 2016 | 359.43 | 364.25 | 359.43 | 364.25 | 148 | +5.85(+1.63%) |
Jan 11, 2016 | 366.05 | 366.37 | 358.40 | 358.40 | 818 | -17.35(-4.62%) |
Jan 08, 2016 | 372.21 | 378.70 | 372.21 | 375.75 | 1,096 | +10.75(+2.95%) |
Jan 07, 2016 | 382.50 | 382.50 | 359.74 | 365.00 | 1,085 | -21.41(-5.54%) |
Jan 06, 2016 | 389.00 | 391.00 | 386.41 | 386.41 | 122 | -10.19(-2.57%) |
Jan 05, 2016 | 401.71 | 401.75 | 393.75 | 396.60 | 88 | +1.35(+0.34%) |
Jan 04, 2016 | 400.00 | 401.71 | 395.21 | 395.25 | 517 | -21.50(-5.16%) |
Dec 31, 2015 | 416.75 | 416.75 | 416.75 | 0 | -1.45(-0.35%) | |
Dec 30, 2015 | 419.62 | 419.62 | 418.20 | 418.20 | 1,002 | -10.55(-2.46%) |
Dec 29, 2015 | 422.63 | 428.75 | 422.63 | 428.75 | 132 | +8.86(+2.11%) |
Dec 28, 2015 | 419.89 | 419.89 | 419.85 | 419.89 | 55 | -1.69(-0.40%) |
Dec 24, 2015 | 421.58 | 421.58 | 421.58 | 0 | +2.48(+0.59%) | |
Dec 23, 2015 | 417.31 | 419.21 | 417.31 | 419.10 | 219 | +1.63(+0.39%) |
Dec 22, 2015 | 416.18 | 417.47 | 415.17 | 417.47 | 81 | +3.47(+0.84%) |
Dec 21, 2015 | 419.21 | 419.21 | 414.00 | 414.00 | 161 | -6.75(-1.60%) |
Dec 18, 2015 | 418.25 | 423.25 | 418.25 | 420.75 | 243 | +3.06(+0.73%) |
Dec 17, 2015 | 419.50 | 419.50 | 417.69 | 417.69 | 361 | -6.56(-1.55%) |
Dec 16, 2015 | 427.46 | 427.50 | 420.09 | 424.25 | 64 | -2.00(-0.47%) |
Dec 15, 2015 | 425.19 | 426.25 | 424.96 | 426.25 | 9 | +2.24(+0.53%) |
Dec 14, 2015 | 422.31 | 427.75 | 422.31 | 424.01 | 2,806 | -0.49(-0.12%) |
Dec 11, 2015 | 423.43 | 427.14 | 423.43 | 424.50 | 522 | -1.25(-0.29%) |
Dec 09, 2015 | 425.75 | 425.75 | 425.75 | 0 | +1.25(+0.29%) | |
Dec 08, 2015 | 423.00 | 424.50 | 423.00 | 424.50 | 903 | +4.21(+1.00%) |
Dec 07, 2015 | 424.96 | 425.25 | 420.29 | 420.29 | 25 | -8.96(-2.09%) |
Dec 04, 2015 | 429.60 | 432.50 | 426.91 | 429.25 | 260 | -2.50(-0.58%) |
Dec 03, 2015 | 431.71 | 431.75 | 431.71 | 431.75 | 236 | -5.20(-1.19%) |
Dec 02, 2015 | 441.00 | 441.00 | 436.95 | 436.95 | 413 | -5.65(-1.28%) |
Dec 01, 2015 | 445.00 | 445.00 | 439.94 | 442.60 | 1,515 | +13.85(+3.23%) |
Nov 27, 2015 | 428.75 | 428.75 | 428.75 | 31 | +3.50(+0.82%) | |
Nov 25, 2015 | 425.25 | 425.25 | 425.25 | 0 | +6.00(+1.43%) | |
Nov 24, 2015 | 417.00 | 419.25 | 414.69 | 419.25 | 435 | -6.39(-1.50%) |
Nov 23, 2015 | 425.64 | 0 | -3.31(-0.77%) | |||
Nov 20, 2015 | 417.22 | 428.95 | 417.22 | 428.95 | 22 | +8.20(+1.95%) |
Nov 19, 2015 | 417.60 | 421.00 | 417.60 | 420.75 | 34 | +4.00(+0.96%) |
Nov 18, 2015 | 413.68 | 416.75 | 413.63 | 416.75 | 629 | -0.75(-0.18%) |
Nov 17, 2015 | 419.76 | 420.21 | 417.46 | 417.50 | 55 | -0.96(-0.23%) |
Nov 16, 2015 | 414.55 | 418.46 | 414.55 | 418.46 | 15 | +5.27(+1.28%) |
Nov 13, 2015 | 413.29 | 413.29 | 413.19 | 413.19 | 95 | -5.56(-1.33%) |
Nov 12, 2015 | 418.50 | 418.75 | 418.50 | 418.75 | 65 | -14.50(-3.35%) |
Nov 11, 2015 | 433.25 | 433.25 | 433.25 | 433.25 | 1 | +9.25(+2.18%) |
Nov 10, 2015 | 424.71 | 425.75 | 423.71 | 424.00 | 23 | -0.46(-0.11%) |
Nov 09, 2015 | 425.05 | 425.05 | 424.46 | 424.46 | 41 | +1.61(+0.38%) |
Nov 06, 2015 | 430.00 | 430.00 | 417.44 | 422.85 | 264 | -15.15(-3.46%) |
Nov 05, 2015 | 431.21 | 438.00 | 431.21 | 438.00 | 19 | +6.99(+1.62%) |
Nov 04, 2015 | 425.54 | 432.00 | 425.50 | 431.01 | 1,277 | +4.80(+1.13%) |
Nov 03, 2015 | 426.79 | 426.79 | 425.75 | 426.21 | 189 | -7.94(-1.83%) |
Nov 02, 2015 | 428.06 | 435.09 | 428.06 | 434.15 | 128 | +4.90(+1.14%) |
Oct 30, 2015 | 440.77 | 440.77 | 428.25 | 429.25 | 220 | -15.50(-3.49%) |
Oct 29, 2015 | 429.00 | 444.75 | 429.00 | 444.75 | 952 | +18.71(+4.39%) |
Oct 28, 2015 | 422.75 | 426.04 | 422.75 | 426.04 | 404 | +7.74(+1.85%) |
Oct 27, 2015 | 439.71 | 439.75 | 418.30 | 418.30 | 146 | -24.70(-5.58%) |
Oct 26, 2015 | 439.46 | 443.00 | 439.46 | 443.00 | 73 | +7.15(+1.64%) |
Oct 23, 2015 | 435.25 | 435.85 | 435.25 | 435.85 | 22 | -1.89(-0.43%) |
Oct 22, 2015 | 423.15 | 438.63 | 423.15 | 437.75 | 682 | +16.88(+4.01%) |
Oct 21, 2015 | 419.25 | 420.86 | 417.67 | 420.86 | 152 | +2.11(+0.50%) |
Oct 20, 2015 | 424.46 | 424.50 | 418.00 | 418.75 | 1,109 | -1.25(-0.30%) |
Oct 19, 2015 | 420.33 | 420.33 | 419.12 | 420.00 | 32 | -0.25(-0.06%) |
Oct 16, 2015 | 419.22 | 420.25 | 417.69 | 420.25 | 51 | +0.75(+0.18%) |
Oct 15, 2015 | 420.66 | 420.82 | 419.32 | 419.50 | 140 | -1.25(-0.30%) |
Oct 14, 2015 | 422.21 | 422.50 | 420.44 | 420.75 | 625 | +1.73(+0.41%) |
Oct 13, 2015 | 421.01 | 434.25 | 419.02 | 419.02 | 333 | +7.88(+1.92%) |
Oct 12, 2015 | 408.65 | 411.14 | 408.65 | 411.14 | 106 | +1.94(+0.47%) |
Oct 09, 2015 | 419.68 | 419.68 | 409.20 | 409.20 | 339 | -7.11(-1.71%) |
Oct 08, 2015 | 430.92 | 431.37 | 416.29 | 416.31 | 96 | -17.69(-4.08%) |
Oct 06, 2015 | 434.00 | 434.00 | 434.00 | 0 | -11.56(-2.59%) | |
Oct 05, 2015 | 445.56 | 445.56 | 445.56 | 445.56 | 1 | +9.31(+2.13%) |
Oct 02, 2015 | 431.61 | 436.25 | 431.61 | 436.25 | 105 | +3.17(+0.73%) |
Oct 01, 2015 | 426.02 | 433.09 | 423.66 | 433.08 | 150 | +14.33(+3.42%) |
Sep 30, 2015 | 412.57 | 418.75 | 412.57 | 418.75 | 23 | +10.25(+2.51%) |
Sep 29, 2015 | 409.85 | 409.85 | 408.50 | 408.50 | 11 | -9.00(-2.16%) |
Sep 28, 2015 | 424.04 | 424.98 | 417.50 | 417.50 | 208 | -11.75(-2.74%) |
Sep 25, 2015 | 432.50 | 432.50 | 429.25 | 429.25 | 5 | +3.50(+0.82%) |
Sep 24, 2015 | 434.50 | 434.50 | 425.75 | 425.75 | 69 | -14.00(-3.18%) |
Sep 23, 2015 | 438.94 | 439.75 | 438.94 | 439.75 | 154 | +0.79(+0.18%) |
Sep 22, 2015 | 440.77 | 445.60 | 434.25 | 438.96 | 521 | -7.05(-1.58%) |
Sep 21, 2015 | 444.00 | 446.04 | 442.25 | 446.01 | 137 | +1.26(+0.28%) |
Sep 18, 2015 | 441.44 | 449.21 | 441.44 | 444.75 | 20 | +1.75(+0.40%) |
Sep 17, 2015 | 442.21 | 446.11 | 437.71 | 443.00 | 280 | -0.02(-0.00%) |
Sep 16, 2015 | 443.96 | 443.96 | 440.00 | 443.02 | 330 | +6.74(+1.54%) |
Sep 15, 2015 | 426.60 | 437.70 | 426.46 | 436.28 | 57 | +8.78(+2.05%) |
Sep 14, 2015 | 424.59 | 429.17 | 424.59 | 427.50 | 161 | +2.50(+0.59%) |
Sep 11, 2015 | 430.17 | 430.17 | 424.52 | 425.00 | 15 | -0.50(-0.12%) |
Sep 10, 2015 | 429.75 | 429.75 | 425.50 | 425.50 | 72 | -5.06(-1.18%) |
Sep 09, 2015 | 441.20 | 441.24 | 430.56 | 430.56 | 47 | -6.46(-1.48%) |
Sep 08, 2015 | 435.79 | 440.00 | 435.75 | 437.02 | 1,331 | +1.62(+0.37%) |
Sep 04, 2015 | 435.40 | 435.40 | 435.40 | 0 | -2.95(-0.67%) | |
Sep 03, 2015 | 425.26 | 438.35 | 425.26 | 438.35 | 23 | -10.15(-2.26%) |
Sep 02, 2015 | 427.35 | 448.50 | 424.89 | 448.50 | 29 | +22.47(+5.27%) |
Sep 01, 2015 | 415.25 | 426.03 | 415.00 | 426.03 | 1,608 | +3.38(+0.80%) |
Aug 31, 2015 | 417.49 | 422.65 | 417.49 | 422.65 | 1,261 | +2.92(+0.70%) |
Aug 28, 2015 | 421.85 | 423.88 | 418.12 | 419.73 | 1,535 | -6.29(-1.48%) |
Aug 27, 2015 | 426.17 | 426.17 | 423.05 | 426.02 | 7 | +8.58(+2.05%) |
Aug 26, 2015 | 407.00 | 417.44 | 406.75 | 417.44 | 32 | +10.44(+2.57%) |
Aug 25, 2015 | 405.24 | 407.00 | 405.00 | 407.00 | 572 | +9.33(+2.35%) |
Aug 24, 2015 | 372.87 | 406.49 | 358.00 | 397.67 | 472 | -16.08(-3.89%) |
Aug 21, 2015 | 422.50 | 422.50 | 413.75 | 413.75 | 169 | -6.19(-1.47%) |
Aug 20, 2015 | 419.25 | 419.94 | 419.25 | 419.94 | 55 | +1.55(+0.37%) |
Aug 19, 2015 | 419.24 | 419.24 | 418.39 | 418.39 | 21 | -1.63(-0.39%) |
Aug 18, 2015 | 421.99 | 421.99 | 420.02 | 420.02 | 34 | -1.23(-0.29%) |
Aug 17, 2015 | 421.60 | 421.60 | 421.25 | 421.25 | 2,495 | +0.92(+0.22%) |
Aug 14, 2015 | 420.00 | 420.33 | 418.31 | 420.33 | 37 | -7.91(-1.85%) |
Aug 13, 2015 | 418.94 | 428.24 | 418.64 | 428.24 | 23 | +10.74(+2.57%) |
Aug 12, 2015 | 411.46 | 417.50 | 411.25 | 417.50 | 9 | -8.00(-1.88%) |
Aug 11, 2015 | 415.80 | 425.50 | 409.89 | 425.50 | 16 | +4.27(+1.01%) |
Aug 10, 2015 | 419.11 | 422.28 | 417.00 | 421.23 | 231 | -1.02(-0.24%) |
Aug 07, 2015 | 431.23 | 431.23 | 411.00 | 422.25 | 800 | -15.50(-3.54%) |
Aug 06, 2015 | 440.72 | 440.90 | 437.75 | 437.75 | 184 | +5.57(+1.29%) |
Aug 05, 2015 | 427.02 | 440.00 | 427.02 | 432.18 | 54 | +4.68(+1.10%) |
Aug 04, 2015 | 440.00 | 440.00 | 427.00 | 427.50 | 712 | -15.25(-3.44%) |
Jul 31, 2015 | 442.75 | 442.75 | 442.75 | 0 | +3.50(+0.80%) | |
Jul 30, 2015 | 448.00 | 448.00 | 438.25 | 439.25 | 311 | -21.65(-4.70%) |
Jul 29, 2015 | 445.79 | 462.17 | 445.79 | 460.90 | 155 | +10.80(+2.40%) |
Jul 28, 2015 | 439.49 | 450.10 | 438.30 | 450.10 | 599 | +15.60(+3.59%) |
Jul 27, 2015 | 436.54 | 436.82 | 434.50 | 434.50 | 2,034 | -2.39(-0.55%) |
Jul 24, 2015 | 434.46 | 438.00 | 434.46 | 436.89 | 438 | +0.64(+0.15%) |
Jul 23, 2015 | 436.89 | 437.87 | 435.97 | 436.25 | 305 | -1.50(-0.34%) |
Jul 22, 2015 | 444.92 | 444.92 | 437.04 | 437.75 | 203 | +16.10(+3.82%) |
Jul 21, 2015 | 421.65 | 421.65 | 421.65 | 421.65 | 5 | +7.15(+1.72%) |
Jul 20, 2015 | 420.00 | 420.00 | 414.50 | 414.50 | 278 | -6.50(-1.54%) |
Jul 17, 2015 | 422.71 | 422.71 | 420.79 | 421.00 | 17 | -1.75(-0.41%) |
Jul 16, 2015 | 412.97 | 429.00 | 412.97 | 422.75 | 188 | +9.00(+2.18%) |
Jul 15, 2015 | 414.96 | 415.53 | 412.81 | 413.75 | 27 | -6.50(-1.55%) |
Jul 14, 2015 | 410.65 | 422.00 | 410.65 | 420.25 | 39 | +10.49(+2.56%) |
Jul 13, 2015 | 409.76 | 409.76 | 409.76 | 409.76 | 2 | +3.36(+0.83%) |
Jul 10, 2015 | 396.50 | 406.40 | 396.25 | 406.40 | 52 | +17.44(+4.48%) |
Jul 09, 2015 | 400.21 | 400.21 | 381.17 | 388.96 | 2,862 | -6.23(-1.58%) |
Jul 08, 2015 | 398.69 | 403.00 | 394.75 | 395.19 | 153 | -8.56(-2.12%) |
Jul 07, 2015 | 406.21 | 401.00 | 403.75 | 287 | -10.98(-2.65%) | |
Jul 06, 2015 | 402.87 | 417.64 | 402.87 | 414.73 | 116 | +11.78(+2.92%) |
Jul 02, 2015 | 402.95 | 402.95 | 402.95 | 0 | +5.94(+1.50%) | |
Jul 01, 2015 | 397.01 | 397.01 | 397.01 | 397.01 | 50 | -5.11(-1.27%) |
Jun 30, 2015 | 402.65 | 404.53 | 399.87 | 402.12 | 405 | -4.41(-1.08%) |
Jun 29, 2015 | 415.81 | 415.81 | 405.00 | 406.53 | 197 | -11.18(-2.68%) |
Jun 26, 2015 | 419.19 | 419.85 | 417.46 | 417.71 | 104 | -4.53(-1.07%) |
Jun 25, 2015 | 424.50 | 424.50 | 422.24 | 422.24 | 15 | +3.99(+0.95%) |
Jun 24, 2015 | 421.85 | 421.85 | 418.25 | 418.25 | 27 | -2.49(-0.59%) |
Jun 23, 2015 | 419.27 | 422.25 | 419.24 | 420.74 | 2,250 | +3.24(+0.78%) |
Jun 22, 2015 | 408.33 | 417.50 | 405.32 | 417.50 | 167 | +10.50(+2.58%) |
Jun 19, 2015 | 415.00 | 417.37 | 406.61 | 407.00 | 376 | -10.75(-2.57%) |
Jun 18, 2015 | 425.53 | 425.53 | 416.63 | 417.75 | 136 | -2.50(-0.59%) |
Jun 17, 2015 | 420.91 | 420.91 | 416.50 | 420.25 | 230 | +0.25(+0.06%) |
Jun 16, 2015 | 421.00 | 423.64 | 419.06 | 420.00 | 1,961 | +0.50(+0.12%) |
Jun 15, 2015 | 425.50 | 425.50 | 417.98 | 419.50 | 212 | -7.97(-1.86%) |
Jun 12, 2015 | 427.47 | 427.47 | 427.47 | 427.47 | 47 | -0.03(-0.01%) |
Jun 11, 2015 | 426.70 | 427.50 | 426.70 | 427.50 | 21 | +1.75(+0.41%) |
Jun 10, 2015 | 424.96 | 425.75 | 422.83 | 425.75 | 394 | -0.53(-0.12%) |
Jun 09, 2015 | 429.40 | 429.40 | 426.28 | 426.28 | 19 | -3.97(-0.92%) |
Jun 08, 2015 | 424.05 | 430.25 | 424.05 | 430.25 | 120 | +2.45(+0.57%) |
Jun 05, 2015 | 427.00 | 430.25 | 427.00 | 427.80 | 158 | +2.69(+0.63%) |
Jun 04, 2015 | 424.10 | 429.00 | 424.10 | 425.11 | 154 | +3.11(+0.74%) |
Jun 03, 2015 | 420.76 | 422.38 | 420.76 | 422.00 | 112 | +3.50(+0.84%) |
Jun 02, 2015 | 414.65 | 418.50 | 414.65 | 418.50 | 62 | +9.25(+2.26%) |