Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 66.00 | 68.85 | 65.70 | 68.70 | 191,223 | +3.75(+5.77%) |
May 27, 2016 | 62.55 | 64.95 | 64.95 | 64.95 | 96,633 | +2.40(+3.84%) |
May 26, 2016 | 63.75 | 64.50 | 62.10 | 62.55 | 125,153 | -0.75(-1.18%) |
May 25, 2016 | 63.45 | 65.70 | 62.55 | 63.30 | 182,531 | +0.15(+0.24%) |
May 24, 2016 | 64.80 | 65.55 | 60.90 | 63.15 | 243,756 | -0.90(-1.41%) |
May 23, 2016 | 60.75 | 67.48 | 60.45 | 64.05 | 283,602 | +3.60(+5.96%) |
May 20, 2016 | 58.50 | 60.45 | 57.90 | 60.45 | 202,003 | +2.25(+3.87%) |
May 19, 2016 | 58.65 | 61.80 | 57.75 | 58.20 | 184,552 | -0.75(-1.27%) |
May 18, 2016 | 55.65 | 59.10 | 55.65 | 58.95 | 135,893 | +2.85(+5.08%) |
May 17, 2016 | 57.30 | 59.10 | 55.73 | 56.10 | 190,126 | -1.65(-2.86%) |
May 16, 2016 | 55.80 | 58.05 | 54.75 | 57.75 | 198,759 | +1.65(+2.94%) |
May 13, 2016 | 51.75 | 57.30 | 51.75 | 56.10 | 181,797 | +4.20(+8.09%) |
May 12, 2016 | 53.85 | 54.90 | 51.15 | 51.90 | 192,780 | -1.65(-3.08%) |
May 11, 2016 | 57.00 | 57.75 | 53.10 | 53.55 | 158,264 | -3.75(-6.54%) |
May 10, 2016 | 58.95 | 60.00 | 55.50 | 57.30 | 150,326 | -1.50(-2.55%) |
May 09, 2016 | 52.35 | 59.40 | 51.45 | 58.80 | 266,022 | +6.45(+12.32%) |
May 06, 2016 | 52.65 | 53.65 | 51.00 | 52.35 | 178,729 | +0.00(+0.00%) |
May 05, 2016 | 58.50 | 59.40 | 52.20 | 52.35 | 315,333 | -5.10(-8.88%) |
May 04, 2016 | 61.20 | 63.15 | 57.30 | 57.45 | 245,479 | -3.60(-5.90%) |
May 03, 2016 | 61.95 | 65.70 | 60.38 | 61.05 | 241,855 | -1.20(-1.93%) |
May 02, 2016 | 61.35 | 63.15 | 59.25 | 62.25 | 193,926 | +2.25(+3.75%) |
Apr 29, 2016 | 63.00 | 65.70 | 59.55 | 60.00 | 218,272 | -2.85(-4.53%) |
Apr 28, 2016 | 59.40 | 66.90 | 59.25 | 62.85 | 283,391 | +1.65(+2.70%) |
Apr 27, 2016 | 60.30 | 62.85 | 57.60 | 61.20 | 213,991 | +1.80(+3.03%) |
Apr 26, 2016 | 60.75 | 62.17 | 58.65 | 59.40 | 276,361 | -1.05(-1.74%) |
Apr 25, 2016 | 61.20 | 63.15 | 60.30 | 60.45 | 152,449 | -0.60(-0.98%) |
Apr 22, 2016 | 61.65 | 63.00 | 59.85 | 61.05 | 234,910 | -0.90(-1.45%) |
Apr 21, 2016 | 60.00 | 62.85 | 59.25 | 61.95 | 268,201 | +1.95(+3.25%) |
Apr 20, 2016 | 60.45 | 61.50 | 59.25 | 60.00 | 212,499 | +0.00(+0.00%) |
Apr 19, 2016 | 66.75 | 67.24 | 59.85 | 60.00 | 341,855 | -6.00(-9.09%) |
Apr 18, 2016 | 74.55 | 74.55 | 65.70 | 66.00 | 370,894 | -3.60(-5.17%) |
Apr 15, 2016 | 69.00 | 70.35 | 66.75 | 69.60 | 423,588 | +0.60(+0.87%) |
Apr 14, 2016 | 68.85 | 71.85 | 67.50 | 69.00 | 183,439 | +0.45(+0.66%) |
Apr 13, 2016 | 69.75 | 72.30 | 67.80 | 68.55 | 266,613 | +0.15(+0.22%) |
Apr 12, 2016 | 67.20 | 69.00 | 64.80 | 68.40 | 254,051 | +1.05(+1.56%) |
Apr 11, 2016 | 69.90 | 71.55 | 66.00 | 67.35 | 207,510 | -2.70(-3.85%) |
Apr 08, 2016 | 71.85 | 72.75 | 66.90 | 70.05 | 210,347 | -0.60(-0.85%) |
Apr 07, 2016 | 73.05 | 74.40 | 67.50 | 70.65 | 343,357 | -2.70(-3.68%) |
Apr 06, 2016 | 65.85 | 73.35 | 65.85 | 73.35 | 312,599 | +7.65(+11.64%) |
Apr 05, 2016 | 64.95 | 69.75 | 63.75 | 65.70 | 253,575 | +0.15(+0.23%) |
Apr 04, 2016 | 59.55 | 67.80 | 59.25 | 65.55 | 359,618 | +6.30(+10.63%) |
Apr 01, 2016 | 55.65 | 59.40 | 54.45 | 59.25 | 185,857 | +2.55(+4.50%) |
Mar 31, 2016 | 53.55 | 58.05 | 52.65 | 56.70 | 198,047 | +2.70(+5.00%) |
Mar 30, 2016 | 55.80 | 59.55 | 53.85 | 54.00 | 191,135 | -1.65(-2.96%) |
Mar 29, 2016 | 51.90 | 55.95 | 49.50 | 55.65 | 164,359 | +3.60(+6.92%) |
Mar 28, 2016 | 53.40 | 54.30 | 51.15 | 52.05 | 94,034 | -0.90(-1.70%) |
Mar 24, 2016 | 53.10 | 52.95 | 52.95 | 52.95 | 160,133 | -0.60(-1.12%) |
Mar 23, 2016 | 58.50 | 60.00 | 53.40 | 53.55 | 233,344 | -4.80(-8.23%) |
Mar 22, 2016 | 54.15 | 59.85 | 53.70 | 58.35 | 329,438 | +4.20(+7.76%) |
Mar 21, 2016 | 48.15 | 54.45 | 47.85 | 54.15 | 382,868 | +5.70(+11.76%) |
Mar 18, 2016 | 46.95 | 48.60 | 44.70 | 48.45 | 686,437 | +0.90(+1.89%) |
Mar 17, 2016 | 47.40 | 48.45 | 44.40 | 47.55 | 224,499 | -0.60(-1.25%) |
Mar 16, 2016 | 48.90 | 49.95 | 46.80 | 48.15 | 251,197 | -1.05(-2.13%) |
Mar 15, 2016 | 51.75 | 52.20 | 49.05 | 49.20 | 247,633 | -3.00(-5.75%) |
Mar 14, 2016 | 51.75 | 54.75 | 51.60 | 52.20 | 313,076 | +0.00(+0.00%) |
Mar 11, 2016 | 55.05 | 55.05 | 51.30 | 52.20 | 333,463 | -1.95(-3.60%) |
Mar 10, 2016 | 54.00 | 56.17 | 53.55 | 54.15 | 227,262 | -0.15(-0.28%) |
Mar 09, 2016 | 55.50 | 56.85 | 51.75 | 54.30 | 304,699 | -0.90(-1.63%) |
Mar 08, 2016 | 58.05 | 61.20 | 53.55 | 55.20 | 512,019 | -1.65(-2.90%) |
Mar 07, 2016 | 56.40 | 64.95 | 55.50 | 56.85 | 1,562,016 | -66.00(-53.72%) |
Mar 04, 2016 | 124.65 | 127.95 | 119.70 | 122.85 | 211,453 | -0.90(-0.73%) |
Mar 03, 2016 | 125.40 | 131.25 | 122.25 | 123.75 | 216,424 | -0.90(-0.72%) |
Mar 02, 2016 | 112.65 | 125.55 | 111.45 | 124.65 | 347,369 | +12.15(+10.80%) |
Mar 01, 2016 | 106.65 | 115.65 | 105.01 | 112.50 | 363,640 | +10.50(+10.29%) |
Feb 29, 2016 | 113.70 | 114.75 | 102.00 | 102.00 | 262,221 | -12.30(-10.76%) |
Feb 26, 2016 | 105.60 | 114.60 | 99.45 | 114.30 | 327,340 | +10.65(+10.27%) |
Feb 25, 2016 | 111.60 | 115.50 | 103.35 | 103.65 | 377,994 | +0.60(+0.58%) |
Feb 24, 2016 | 99.90 | 103.65 | 93.90 | 103.05 | 295,099 | +2.70(+2.69%) |
Feb 23, 2016 | 105.00 | 106.80 | 100.35 | 100.35 | 211,621 | -4.80(-4.56%) |
Feb 22, 2016 | 107.40 | 109.20 | 100.20 | 105.15 | 215,143 | +0.15(+0.14%) |
Feb 19, 2016 | 105.15 | 106.17 | 101.25 | 105.00 | 142,472 | +0.00(+0.00%) |
Feb 18, 2016 | 112.50 | 113.70 | 100.95 | 105.00 | 198,091 | -7.35(-6.54%) |
Feb 17, 2016 | 116.40 | 118.35 | 108.85 | 112.35 | 227,889 | -3.00(-2.60%) |
Feb 16, 2016 | 112.20 | 115.95 | 107.70 | 115.35 | 248,289 | +6.60(+6.07%) |
Feb 12, 2016 | 102.30 | 108.75 | 108.75 | 108.75 | 194,500 | +7.65(+7.57%) |
Feb 11, 2016 | 94.80 | 103.80 | 93.75 | 101.10 | 209,846 | +4.35(+4.50%) |
Feb 10, 2016 | 105.90 | 108.75 | 96.45 | 96.75 | 281,550 | -7.95(-7.59%) |
Feb 09, 2016 | 99.75 | 110.10 | 97.50 | 104.70 | 224,509 | +2.10(+2.05%) |
Feb 08, 2016 | 106.35 | 107.25 | 100.05 | 102.60 | 280,377 | -6.30(-5.79%) |
Feb 05, 2016 | 110.25 | 113.10 | 100.50 | 108.90 | 496,381 | -1.80(-1.63%) |
Feb 04, 2016 | 106.95 | 117.45 | 101.55 | 110.70 | 315,779 | +2.10(+1.93%) |
Feb 03, 2016 | 112.95 | 115.35 | 101.25 | 108.60 | 283,907 | -3.45(-3.08%) |
Feb 02, 2016 | 121.05 | 121.58 | 108.15 | 112.05 | 321,737 | -10.80(-8.79%) |
Feb 01, 2016 | 125.85 | 125.85 | 116.25 | 122.85 | 252,308 | -1.65(-1.33%) |
Jan 29, 2016 | 126.75 | 130.91 | 118.80 | 124.50 | 279,065 | -2.25(-1.78%) |
Jan 28, 2016 | 144.15 | 147.15 | 126.30 | 126.75 | 297,377 | -17.25(-11.98%) |
Jan 27, 2016 | 150.00 | 151.50 | 141.15 | 144.00 | 196,424 | -5.85(-3.90%) |
Jan 26, 2016 | 158.85 | 160.35 | 147.15 | 149.85 | 283,695 | -10.50(-6.55%) |
Jan 25, 2016 | 166.95 | 170.62 | 160.20 | 160.35 | 162,305 | -9.15(-5.40%) |
Jan 22, 2016 | 175.80 | 178.80 | 164.10 | 169.50 | 164,161 | -1.95(-1.14%) |
Jan 21, 2016 | 169.80 | 182.40 | 166.95 | 171.45 | 172,939 | +2.40(+1.42%) |
Jan 20, 2016 | 154.20 | 172.35 | 150.45 | 169.05 | 203,263 | +11.55(+7.33%) |
Jan 19, 2016 | 175.65 | 177.30 | 155.55 | 157.50 | 231,460 | -9.60(-5.75%) |
Jan 15, 2016 | 156.60 | 167.10 | 167.10 | 167.10 | 516,613 | +4.50(+2.77%) |
Jan 14, 2016 | 161.85 | 167.85 | 144.90 | 162.60 | 202,782 | +2.55(+1.59%) |
Jan 13, 2016 | 183.90 | 186.15 | 159.30 | 160.05 | 131,405 | -22.05(-12.11%) |
Jan 12, 2016 | 178.20 | 190.80 | 168.84 | 182.10 | 137,314 | +6.15(+3.50%) |
Jan 11, 2016 | 193.20 | 194.10 | 165.30 | 175.95 | 149,970 | -15.00(-7.86%) |
Jan 08, 2016 | 200.70 | 205.35 | 190.20 | 190.95 | 105,242 | -6.60(-3.34%) |
Jan 07, 2016 | 208.35 | 210.00 | 195.30 | 197.55 | 140,213 | -17.10(-7.97%) |
Jan 06, 2016 | 229.80 | 229.80 | 210.45 | 214.65 | 119,864 | -17.40(-7.50%) |
Jan 05, 2016 | 225.00 | 234.15 | 222.90 | 232.05 | 98,167 | +7.20(+3.20%) |
Jan 04, 2016 | 228.45 | 231.00 | 221.25 | 224.85 | 100,852 | -10.35(-4.40%) |
Dec 31, 2015 | 240.45 | 235.20 | 235.20 | 235.20 | 51,206 | -6.75(-2.79%) |
Dec 30, 2015 | 241.65 | 247.05 | 239.55 | 241.95 | 57,779 | -0.60(-0.25%) |
Dec 29, 2015 | 241.50 | 245.85 | 239.47 | 242.55 | 59,570 | +1.95(+0.81%) |
Dec 28, 2015 | 245.10 | 249.75 | 238.35 | 240.60 | 77,800 | -6.90(-2.79%) |
Dec 24, 2015 | 239.25 | 247.50 | 247.50 | 247.50 | 60,706 | +8.40(+3.51%) |
Dec 23, 2015 | 234.00 | 239.85 | 232.50 | 239.10 | 49,626 | +6.60(+2.84%) |
Dec 22, 2015 | 240.15 | 241.50 | 230.55 | 232.50 | 58,865 | -7.35(-3.06%) |
Dec 21, 2015 | 232.65 | 240.30 | 227.70 | 239.85 | 83,297 | +7.05(+3.03%) |
Dec 18, 2015 | 224.55 | 236.40 | 224.31 | 232.80 | 135,572 | +7.65(+3.40%) |
Dec 17, 2015 | 231.00 | 232.20 | 220.80 | 225.15 | 64,130 | -4.35(-1.90%) |
Dec 16, 2015 | 222.15 | 231.30 | 217.50 | 229.50 | 96,067 | +10.50(+4.79%) |
Dec 15, 2015 | 210.15 | 220.69 | 209.85 | 219.00 | 93,377 | +12.90(+6.26%) |
Dec 14, 2015 | 215.70 | 219.75 | 205.20 | 206.10 | 105,990 | -10.50(-4.85%) |
Dec 11, 2015 | 224.85 | 229.20 | 215.40 | 216.60 | 83,357 | -12.60(-5.50%) |
Dec 10, 2015 | 228.00 | 231.60 | 222.75 | 229.20 | 77,291 | +1.65(+0.73%) |
Dec 09, 2015 | 231.90 | 236.67 | 226.20 | 227.55 | 76,068 | -6.15(-2.63%) |
Dec 08, 2015 | 227.55 | 239.70 | 222.75 | 233.70 | 102,475 | +4.65(+2.03%) |
Dec 07, 2015 | 253.50 | 259.50 | 226.72 | 229.05 | 194,478 | -24.30(-9.59%) |
Dec 04, 2015 | 250.80 | 258.90 | 247.80 | 253.35 | 95,158 | +3.60(+1.44%) |
Dec 03, 2015 | 268.05 | 270.15 | 248.41 | 249.75 | 139,482 | -16.05(-6.04%) |
Dec 02, 2015 | 267.75 | 274.65 | 264.15 | 265.80 | 87,696 | -1.50(-0.56%) |
Dec 01, 2015 | 271.50 | 272.70 | 260.85 | 267.30 | 197,450 | -2.85(-1.05%) |
Nov 30, 2015 | 267.90 | 278.40 | 261.60 | 270.15 | 197,744 | +2.55(+0.95%) |
Nov 27, 2015 | 269.55 | 273.30 | 265.95 | 267.60 | 48,737 | -0.75(-0.28%) |
Nov 25, 2015 | 268.50 | 268.35 | 268.35 | 268.35 | 114,000 | +1.50(+0.56%) |
Nov 24, 2015 | 268.95 | 271.80 | 258.15 | 266.85 | 180,707 | -4.80(-1.77%) |
Nov 23, 2015 | 256.95 | 279.30 | 251.40 | 271.65 | 400,686 | +28.80(+11.86%) |
Nov 20, 2015 | 217.95 | 261.45 | 212.55 | 242.85 | 414,569 | +25.20(+11.58%) |
Nov 19, 2015 | 220.05 | 227.55 | 215.70 | 217.65 | 78,717 | -3.45(-1.56%) |
Nov 18, 2015 | 223.50 | 225.15 | 212.85 | 221.10 | 124,433 | -0.45(-0.20%) |
Nov 17, 2015 | 217.50 | 226.50 | 216.30 | 221.55 | 129,751 | +4.20(+1.93%) |
Nov 16, 2015 | 211.80 | 218.85 | 207.90 | 217.35 | 116,817 | +3.90(+1.83%) |
Nov 13, 2015 | 209.40 | 220.65 | 207.90 | 213.45 | 72,739 | +3.30(+1.57%) |
Nov 12, 2015 | 222.00 | 223.65 | 209.70 | 210.15 | 92,500 | -12.90(-5.78%) |
Nov 11, 2015 | 230.55 | 232.95 | 221.85 | 223.05 | 87,894 | -8.85(-3.82%) |
Nov 10, 2015 | 231.60 | 235.35 | 223.05 | 231.90 | 148,902 | +0.00(+0.00%) |
Nov 09, 2015 | 205.65 | 236.55 | 204.00 | 231.90 | 242,351 | +25.35(+12.27%) |
Nov 06, 2015 | 181.50 | 216.30 | 181.05 | 206.55 | 217,874 | +18.90(+10.07%) |
Nov 05, 2015 | 195.00 | 195.90 | 183.15 | 187.65 | 104,351 | -8.40(-4.28%) |
Nov 04, 2015 | 196.80 | 200.85 | 190.65 | 196.05 | 111,172 | +0.30(+0.15%) |
Nov 03, 2015 | 193.80 | 197.78 | 186.90 | 195.75 | 118,358 | +1.80(+0.93%) |
Nov 02, 2015 | 182.25 | 194.70 | 179.85 | 193.95 | 142,125 | +13.05(+7.21%) |
Oct 30, 2015 | 184.20 | 185.25 | 170.85 | 180.90 | 224,793 | -3.30(-1.79%) |
Oct 29, 2015 | 202.65 | 203.10 | 183.30 | 184.20 | 202,423 | -18.45(-9.10%) |
Oct 28, 2015 | 204.90 | 207.16 | 198.00 | 202.65 | 140,137 | -2.25(-1.10%) |
Oct 27, 2015 | 200.10 | 205.34 | 197.40 | 204.90 | 59,679 | +3.45(+1.71%) |
Oct 26, 2015 | 198.30 | 205.80 | 195.60 | 201.45 | 61,964 | +2.40(+1.21%) |
Oct 23, 2015 | 194.25 | 200.70 | 191.10 | 199.05 | 79,629 | +7.95(+4.16%) |
Oct 22, 2015 | 192.30 | 196.35 | 184.65 | 191.10 | 116,172 | -1.35(-0.70%) |
Oct 21, 2015 | 197.40 | 199.50 | 181.95 | 192.45 | 135,634 | -2.40(-1.23%) |
Oct 20, 2015 | 203.70 | 204.15 | 193.57 | 194.85 | 109,415 | -8.85(-4.34%) |
Oct 19, 2015 | 214.50 | 215.70 | 197.55 | 203.70 | 141,907 | -6.15(-2.93%) |
Oct 16, 2015 | 208.50 | 218.40 | 203.40 | 209.85 | 534,539 | +1.05(+0.50%) |
Oct 15, 2015 | 200.85 | 208.95 | 196.65 | 208.80 | 163,485 | +7.05(+3.49%) |
Oct 14, 2015 | 191.40 | 207.45 | 189.45 | 201.75 | 159,441 | +11.25(+5.91%) |
Oct 13, 2015 | 191.10 | 207.90 | 189.45 | 190.50 | 182,936 | -1.80(-0.94%) |
Oct 12, 2015 | 193.05 | 198.00 | 188.55 | 192.30 | 129,032 | +0.30(+0.16%) |
Oct 09, 2015 | 175.95 | 192.60 | 175.50 | 192.00 | 134,106 | +15.90(+9.03%) |
Oct 08, 2015 | 178.95 | 179.85 | 167.55 | 176.10 | 115,232 | -3.30(-1.84%) |
Oct 07, 2015 | 171.75 | 182.55 | 165.90 | 179.40 | 178,755 | +7.65(+4.45%) |
Oct 06, 2015 | 174.75 | 177.60 | 157.50 | 171.75 | 132,047 | -6.15(-3.46%) |
Oct 05, 2015 | 180.30 | 186.15 | 172.28 | 177.90 | 117,666 | -0.30(-0.17%) |
Oct 02, 2015 | 155.85 | 178.95 | 153.75 | 178.20 | 137,518 | +19.65(+12.39%) |
Oct 01, 2015 | 159.00 | 161.73 | 152.25 | 158.55 | 131,809 | +0.45(+0.28%) |
Sep 30, 2015 | 160.95 | 167.70 | 152.85 | 158.10 | 154,113 | +2.40(+1.54%) |
Sep 29, 2015 | 166.05 | 168.60 | 151.65 | 155.70 | 174,295 | -8.40(-5.12%) |
Sep 28, 2015 | 179.85 | 182.40 | 160.95 | 164.10 | 196,520 | -18.60(-10.18%) |
Sep 25, 2015 | 203.55 | 204.15 | 178.50 | 182.70 | 146,649 | -18.00(-8.97%) |
Sep 24, 2015 | 198.30 | 201.62 | 192.90 | 200.70 | 110,583 | +1.20(+0.60%) |
Sep 23, 2015 | 207.30 | 209.55 | 198.60 | 199.50 | 102,622 | -7.95(-3.83%) |
Sep 22, 2015 | 210.75 | 214.80 | 201.75 | 207.45 | 113,595 | -6.00(-2.81%) |
Sep 21, 2015 | 234.15 | 236.40 | 212.70 | 213.45 | 148,125 | -18.30(-7.90%) |
Sep 18, 2015 | 234.00 | 237.75 | 229.95 | 231.75 | 153,539 | -7.65(-3.20%) |
Sep 17, 2015 | 229.50 | 240.00 | 227.55 | 239.40 | 81,157 | +9.30(+4.04%) |
Sep 16, 2015 | 236.40 | 239.40 | 225.90 | 230.10 | 72,075 | -5.10(-2.17%) |
Sep 15, 2015 | 233.25 | 237.30 | 229.87 | 235.20 | 62,216 | +3.15(+1.36%) |
Sep 14, 2015 | 232.65 | 234.00 | 226.26 | 232.05 | 58,953 | +0.30(+0.13%) |
Sep 11, 2015 | 221.10 | 232.05 | 219.75 | 231.75 | 79,600 | +7.95(+3.55%) |
Sep 10, 2015 | 214.20 | 228.75 | 214.20 | 223.80 | 82,904 | +9.45(+4.41%) |
Sep 09, 2015 | 222.75 | 226.50 | 213.60 | 214.35 | 72,021 | -6.75(-3.05%) |
Sep 08, 2015 | 216.30 | 221.55 | 212.25 | 221.10 | 55,720 | +9.15(+4.32%) |
Sep 04, 2015 | 202.65 | 211.95 | 211.95 | 211.95 | 59,193 | +3.00(+1.44%) |
Sep 03, 2015 | 223.50 | 228.30 | 207.60 | 208.95 | 98,663 | -13.20(-5.94%) |
Sep 02, 2015 | 219.60 | 222.15 | 211.95 | 222.15 | 76,116 | +7.05(+3.28%) |
Sep 01, 2015 | 217.50 | 221.55 | 211.65 | 215.10 | 99,993 | -7.50(-3.37%) |
Aug 31, 2015 | 230.10 | 237.60 | 221.55 | 222.60 | 98,625 | -7.80(-3.39%) |
Aug 28, 2015 | 226.50 | 231.90 | 222.90 | 230.40 | 91,764 | +3.75(+1.65%) |
Aug 27, 2015 | 220.20 | 230.62 | 218.40 | 226.65 | 133,881 | +11.25(+5.22%) |
Aug 26, 2015 | 220.35 | 220.50 | 200.10 | 215.40 | 131,103 | +5.93(+2.83%) |
Aug 25, 2015 | 205.95 | 222.30 | 205.65 | 209.47 | 254,774 | +15.82(+8.17%) |
Aug 24, 2015 | 181.50 | 209.25 | 178.95 | 193.65 | 171,299 | -9.30(-4.58%) |
Aug 21, 2015 | 195.30 | 213.60 | 194.25 | 202.95 | 200,601 | +0.75(+0.37%) |
Aug 20, 2015 | 224.55 | 227.00 | 201.82 | 202.20 | 179,244 | -24.30(-10.73%) |
Aug 19, 2015 | 234.00 | 234.00 | 225.00 | 226.50 | 158,414 | -9.15(-3.88%) |
Aug 18, 2015 | 240.00 | 242.85 | 233.10 | 235.65 | 113,874 | -6.60(-2.72%) |
Aug 17, 2015 | 246.90 | 248.47 | 237.30 | 242.25 | 119,460 | -2.85(-1.16%) |
Aug 14, 2015 | 251.55 | 252.75 | 238.65 | 245.10 | 218,249 | -2.40(-0.97%) |
Aug 13, 2015 | 248.85 | 260.85 | 246.15 | 247.50 | 146,345 | -1.65(-0.66%) |
Aug 12, 2015 | 254.10 | 255.15 | 243.00 | 249.15 | 213,278 | -5.25(-2.06%) |
Aug 11, 2015 | 252.00 | 261.60 | 240.15 | 254.40 | 597,075 | -65.85(-20.56%) |
Aug 10, 2015 | 324.00 | 332.25 | 317.70 | 320.25 | 117,175 | -3.45(-1.07%) |
Aug 07, 2015 | 328.50 | 328.50 | 311.40 | 323.70 | 89,616 | -9.30(-2.79%) |
Aug 06, 2015 | 354.00 | 354.60 | 326.40 | 333.00 | 99,017 | -20.40(-5.77%) |
Aug 05, 2015 | 352.35 | 367.20 | 349.95 | 353.40 | 73,810 | +3.90(+1.12%) |
Aug 04, 2015 | 345.75 | 354.15 | 343.65 | 349.50 | 71,198 | +0.00(+0.00%) |
Aug 03, 2015 | 352.05 | 358.95 | 343.20 | 349.50 | 61,711 | -3.75(-1.06%) |
Jul 31, 2015 | 354.90 | 363.45 | 348.90 | 353.25 | 71,725 | +0.45(+0.13%) |
Jul 30, 2015 | 355.95 | 359.40 | 337.80 | 352.80 | 162,278 | -2.70(-0.76%) |
Jul 29, 2015 | 368.40 | 370.95 | 349.20 | 355.50 | 109,169 | -12.30(-3.34%) |
Jul 28, 2015 | 366.75 | 373.22 | 360.00 | 367.80 | 57,764 | +3.15(+0.86%) |
Jul 27, 2015 | 364.35 | 367.05 | 350.40 | 364.65 | 89,841 | -1.50(-0.41%) |
Jul 24, 2015 | 375.45 | 384.00 | 365.40 | 366.15 | 64,899 | -13.80(-3.63%) |
Jul 23, 2015 | 384.90 | 387.75 | 375.75 | 379.95 | 44,823 | -3.15(-0.82%) |
Jul 22, 2015 | 377.40 | 385.20 | 375.00 | 383.10 | 38,943 | -0.30(-0.08%) |
Jul 21, 2015 | 397.35 | 397.35 | 373.80 | 383.40 | 91,953 | -12.45(-3.15%) |
Jul 20, 2015 | 403.95 | 407.70 | 391.94 | 395.85 | 68,342 | -6.30(-1.57%) |
Jul 17, 2015 | 399.30 | 406.27 | 392.70 | 402.15 | 97,807 | +1.95(+0.49%) |
Jul 16, 2015 | 402.90 | 415.05 | 396.45 | 400.20 | 91,041 | -2.10(-0.52%) |
Jul 15, 2015 | 391.05 | 421.20 | 390.91 | 402.30 | 150,800 | +10.50(+2.68%) |
Jul 14, 2015 | 369.00 | 392.25 | 365.55 | 391.80 | 100,356 | +20.85(+5.62%) |
Jul 13, 2015 | 376.50 | 379.35 | 369.75 | 370.95 | 75,495 | -2.40(-0.64%) |
Jul 10, 2015 | 371.70 | 379.35 | 366.30 | 373.35 | 68,564 | +6.30(+1.72%) |
Jul 09, 2015 | 370.20 | 377.55 | 364.20 | 367.05 | 77,443 | +2.85(+0.78%) |
Jul 08, 2015 | 381.00 | 385.95 | 360.75 | 364.20 | 74,337 | -21.75(-5.64%) |
Jul 07, 2015 | 383.40 | 386.70 | 371.10 | 385.95 | 83,144 | +3.75(+0.98%) |
Jul 06, 2015 | 363.60 | 387.42 | 359.25 | 382.20 | 111,186 | +16.95(+4.64%) |
Jul 02, 2015 | 384.90 | 365.25 | 365.25 | 365.25 | 59,513 | -10.50(-2.79%) |
Jul 01, 2015 | 386.70 | 386.70 | 368.19 | 375.75 | 66,335 | -2.55(-0.67%) |
Jun 30, 2015 | 364.95 | 380.77 | 362.64 | 378.30 | 114,798 | +23.25(+6.55%) |
Jun 29, 2015 | 367.50 | 375.00 | 354.30 | 355.05 | 88,238 | -20.40(-5.43%) |
Jun 26, 2015 | 381.45 | 382.95 | 366.75 | 375.45 | 81,705 | -6.00(-1.57%) |
Jun 25, 2015 | 383.55 | 388.20 | 376.33 | 381.45 | 48,442 | -3.45(-0.90%) |
Jun 24, 2015 | 393.15 | 393.75 | 383.55 | 384.90 | 52,642 | -9.00(-2.28%) |
Jun 23, 2015 | 399.45 | 402.75 | 388.80 | 393.90 | 52,389 | -7.05(-1.76%) |
Jun 22, 2015 | 386.70 | 402.60 | 384.15 | 400.95 | 67,531 | +17.55(+4.58%) |
Jun 19, 2015 | 387.15 | 391.27 | 378.21 | 383.40 | 76,382 | -4.88(-1.26%) |
Jun 18, 2015 | 367.80 | 394.80 | 366.15 | 388.27 | 94,875 | +22.27(+6.09%) |
Jun 17, 2015 | 367.95 | 376.50 | 365.85 | 366.00 | 58,633 | -1.95(-0.53%) |
Jun 16, 2015 | 368.70 | 375.82 | 365.10 | 367.95 | 53,242 | -2.70(-0.73%) |
Jun 15, 2015 | 378.45 | 379.35 | 364.95 | 370.65 | 78,766 | -9.45(-2.49%) |
Jun 12, 2015 | 379.65 | 384.60 | 377.70 | 380.10 | 48,104 | -3.15(-0.82%) |
Jun 11, 2015 | 383.25 | 386.40 | 377.85 | 383.25 | 47,604 | +2.10(+0.55%) |
Jun 10, 2015 | 376.80 | 382.50 | 368.25 | 381.15 | 71,572 | +3.30(+0.87%) |
Jun 09, 2015 | 394.50 | 394.50 | 376.50 | 377.85 | 114,067 | -16.80(-4.26%) |
Jun 08, 2015 | 399.45 | 402.95 | 390.30 | 394.65 | 68,710 | -5.25(-1.31%) |
Jun 05, 2015 | 395.55 | 401.25 | 387.45 | 399.90 | 113,813 | +4.65(+1.18%) |
Jun 04, 2015 | 405.30 | 411.15 | 388.05 | 395.25 | 109,599 | -12.75(-3.12%) |
Jun 03, 2015 | 415.95 | 420.00 | 406.50 | 408.00 | 113,393 | -6.75(-1.63%) |
Jun 02, 2015 | 425.70 | 427.35 | 412.65 | 414.75 | 94,632 | -12.75(-2.98%) |