Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 138.20 | 140.00 | 133.60 | 135.00 | 245,824 | -2.60(-1.89%) |
Oct 29, 2015 | 146.00 | 147.20 | 137.20 | 137.60 | 215,799 | -9.20(-6.27%) |
Oct 28, 2015 | 140.00 | 147.00 | 137.00 | 146.80 | 219,354 | +6.80(+4.86%) |
Oct 27, 2015 | 137.00 | 140.80 | 134.60 | 140.00 | 220,687 | +1.60(+1.16%) |
Oct 26, 2015 | 140.00 | 141.40 | 136.40 | 138.40 | 201,377 | -2.80(-1.98%) |
Oct 23, 2015 | 135.00 | 141.70 | 131.00 | 141.20 | 308,099 | +8.60(+6.49%) |
Oct 22, 2015 | 137.00 | 140.00 | 130.00 | 132.60 | 329,185 | -3.40(-2.50%) |
Oct 21, 2015 | 139.60 | 142.23 | 130.40 | 136.00 | 364,330 | -3.80(-2.72%) |
Oct 20, 2015 | 149.80 | 150.40 | 139.20 | 139.80 | 291,308 | -11.00(-7.29%) |
Oct 19, 2015 | 155.40 | 156.00 | 145.60 | 150.80 | 285,693 | -2.80(-1.82%) |
Oct 16, 2015 | 157.40 | 159.80 | 151.20 | 153.60 | 568,547 | -2.80(-1.79%) |
Oct 15, 2015 | 148.80 | 156.60 | 147.40 | 156.40 | 248,140 | +6.80(+4.55%) |
Oct 14, 2015 | 153.40 | 159.00 | 148.00 | 149.60 | 299,710 | -2.80(-1.84%) |
Oct 13, 2015 | 155.00 | 162.40 | 152.00 | 152.40 | 270,155 | -3.60(-2.31%) |
Oct 12, 2015 | 161.20 | 162.20 | 154.42 | 156.00 | 217,614 | -4.80(-2.99%) |
Oct 09, 2015 | 153.40 | 161.60 | 148.60 | 160.80 | 372,329 | +8.60(+5.65%) |
Oct 08, 2015 | 144.20 | 152.40 | 140.40 | 152.20 | 476,229 | +7.00(+4.82%) |
Oct 07, 2015 | 136.80 | 145.40 | 130.00 | 145.20 | 325,252 | +9.30(+6.84%) |
Oct 06, 2015 | 139.80 | 143.00 | 127.20 | 135.90 | 319,260 | -5.90(-4.16%) |
Oct 05, 2015 | 142.80 | 145.80 | 136.20 | 141.80 | 328,060 | +1.40(+1.00%) |
Oct 02, 2015 | 131.20 | 140.60 | 128.00 | 140.40 | 479,559 | +5.00(+3.69%) |
Oct 01, 2015 | 142.40 | 145.98 | 128.60 | 135.40 | 683,234 | -6.00(-4.24%) |
Sep 30, 2015 | 141.40 | 157.60 | 140.00 | 141.40 | 1,301,745 | +13.20(+10.30%) |
Sep 29, 2015 | 158.20 | 168.40 | 125.00 | 128.20 | 1,324,940 | -34.80(-21.35%) |
Sep 28, 2015 | 170.20 | 175.40 | 158.40 | 163.00 | 429,133 | -9.60(-5.56%) |
Sep 25, 2015 | 186.60 | 186.60 | 167.80 | 172.60 | 402,761 | -11.20(-6.09%) |
Sep 24, 2015 | 188.40 | 191.20 | 180.80 | 183.80 | 203,416 | -6.00(-3.16%) |
Sep 23, 2015 | 196.00 | 197.60 | 185.60 | 189.80 | 296,463 | -5.60(-2.87%) |
Sep 22, 2015 | 193.20 | 199.40 | 190.80 | 195.40 | 207,756 | -2.80(-1.41%) |
Sep 21, 2015 | 212.00 | 214.00 | 193.60 | 198.20 | 355,720 | -13.20(-6.24%) |
Sep 18, 2015 | 203.40 | 212.40 | 202.60 | 211.40 | 269,664 | +4.00(+1.93%) |
Sep 17, 2015 | 198.60 | 209.40 | 198.20 | 207.40 | 203,106 | +8.40(+4.22%) |
Sep 16, 2015 | 208.40 | 208.40 | 196.20 | 199.00 | 231,893 | -4.40(-2.16%) |
Sep 15, 2015 | 195.00 | 204.00 | 194.02 | 203.40 | 148,452 | +8.40(+4.31%) |
Sep 14, 2015 | 200.00 | 201.80 | 193.20 | 195.00 | 128,362 | -5.00(-2.50%) |
Sep 11, 2015 | 206.60 | 208.00 | 196.20 | 200.00 | 261,747 | -2.00(-0.99%) |
Sep 10, 2015 | 203.40 | 205.60 | 196.40 | 202.00 | 363,335 | -1.40(-0.69%) |
Sep 09, 2015 | 214.40 | 215.00 | 202.60 | 203.40 | 192,909 | -9.40(-4.42%) |
Sep 08, 2015 | 210.20 | 213.20 | 205.60 | 212.80 | 219,897 | +7.60(+3.70%) |
Sep 04, 2015 | 205.60 | 205.20 | 205.20 | 205.20 | 198,085 | -3.00(-1.44%) |
Sep 03, 2015 | 220.60 | 222.90 | 207.60 | 208.20 | 166,446 | -10.40(-4.76%) |
Sep 02, 2015 | 214.00 | 219.40 | 210.60 | 218.60 | 200,197 | +8.40(+4.00%) |
Sep 01, 2015 | 207.60 | 212.20 | 201.60 | 210.20 | 556,101 | -5.20(-2.41%) |
Aug 31, 2015 | 229.80 | 234.00 | 214.70 | 215.40 | 210,896 | -17.00(-7.31%) |
Aug 28, 2015 | 227.20 | 234.10 | 225.68 | 232.40 | 189,415 | +0.00(+0.00%) |
Aug 27, 2015 | 223.40 | 234.60 | 219.00 | 232.40 | 343,609 | +16.60(+7.69%) |
Aug 26, 2015 | 211.40 | 217.80 | 200.60 | 215.80 | 289,747 | +10.80(+5.27%) |
Aug 25, 2015 | 231.20 | 231.20 | 204.80 | 205.00 | 285,997 | -9.60(-4.47%) |
Aug 24, 2015 | 219.00 | 232.00 | 202.00 | 214.60 | 380,574 | -28.40(-11.69%) |
Aug 21, 2015 | 238.00 | 251.00 | 233.60 | 243.00 | 242,967 | -3.80(-1.54%) |
Aug 20, 2015 | 260.00 | 264.60 | 246.60 | 246.80 | 223,356 | -15.60(-5.95%) |
Aug 19, 2015 | 268.00 | 272.20 | 260.10 | 262.40 | 192,285 | -7.40(-2.74%) |
Aug 18, 2015 | 283.00 | 283.60 | 269.20 | 269.80 | 191,836 | -13.00(-4.60%) |
Aug 17, 2015 | 266.00 | 284.80 | 264.00 | 282.80 | 217,954 | +16.80(+6.32%) |
Aug 14, 2015 | 267.60 | 276.80 | 260.60 | 266.00 | 255,770 | -2.80(-1.04%) |
Aug 13, 2015 | 279.40 | 289.80 | 268.40 | 268.80 | 386,490 | -4.20(-1.54%) |
Aug 12, 2015 | 272.80 | 275.80 | 256.40 | 273.00 | 404,743 | -4.80(-1.73%) |
Aug 11, 2015 | 246.60 | 300.20 | 246.20 | 277.80 | 1,545,262 | +54.00(+24.13%) |
Aug 10, 2015 | 217.60 | 224.80 | 217.60 | 223.80 | 237,733 | +7.20(+3.32%) |
Aug 07, 2015 | 224.20 | 224.60 | 210.40 | 216.60 | 299,284 | -11.80(-5.17%) |
Aug 06, 2015 | 239.60 | 241.40 | 226.40 | 228.40 | 171,162 | -11.40(-4.75%) |
Aug 05, 2015 | 236.00 | 243.80 | 235.40 | 239.80 | 121,892 | +4.60(+1.96%) |
Aug 04, 2015 | 242.80 | 243.70 | 230.30 | 235.20 | 217,270 | -7.20(-2.97%) |
Aug 03, 2015 | 244.20 | 249.60 | 238.40 | 242.40 | 148,042 | +1.20(+0.50%) |
Jul 31, 2015 | 242.60 | 246.60 | 237.40 | 241.20 | 134,725 | -1.00(-0.41%) |
Jul 30, 2015 | 244.60 | 245.00 | 235.40 | 242.20 | 149,525 | +3.40(+1.42%) |
Jul 29, 2015 | 242.40 | 244.80 | 234.20 | 238.80 | 144,154 | -5.10(-2.09%) |
Jul 28, 2015 | 234.00 | 246.00 | 230.60 | 243.90 | 167,847 | +11.50(+4.95%) |
Jul 27, 2015 | 235.00 | 235.00 | 221.60 | 232.40 | 219,993 | -3.40(-1.44%) |
Jul 24, 2015 | 237.60 | 245.80 | 235.00 | 235.80 | 175,602 | -4.00(-1.67%) |
Jul 23, 2015 | 248.40 | 248.40 | 237.20 | 239.80 | 159,400 | -8.60(-3.46%) |
Jul 22, 2015 | 243.40 | 250.70 | 238.60 | 248.40 | 139,926 | +2.00(+0.81%) |
Jul 21, 2015 | 259.00 | 262.40 | 243.00 | 246.40 | 289,878 | -2.20(-0.88%) |
Jul 20, 2015 | 243.20 | 250.60 | 242.20 | 248.60 | 181,746 | +6.90(+2.85%) |
Jul 17, 2015 | 242.60 | 243.00 | 238.00 | 241.70 | 407,405 | -0.10(-0.04%) |
Jul 16, 2015 | 241.60 | 244.00 | 237.10 | 241.80 | 200,722 | +4.60(+1.94%) |
Jul 15, 2015 | 246.40 | 255.20 | 236.80 | 237.20 | 289,719 | -6.40(-2.63%) |
Jul 14, 2015 | 239.60 | 244.40 | 236.70 | 243.60 | 196,551 | +4.20(+1.75%) |
Jul 13, 2015 | 243.20 | 243.60 | 237.80 | 239.40 | 206,164 | -0.20(-0.08%) |
Jul 10, 2015 | 244.20 | 248.80 | 237.40 | 239.60 | 288,678 | -2.60(-1.07%) |
Jul 09, 2015 | 228.20 | 243.40 | 225.20 | 242.20 | 356,375 | +24.00(+11.00%) |
Jul 08, 2015 | 223.80 | 225.00 | 217.60 | 218.20 | 145,812 | -8.90(-3.92%) |
Jul 07, 2015 | 223.80 | 227.20 | 219.40 | 227.10 | 200,814 | +3.90(+1.75%) |
Jul 06, 2015 | 215.20 | 225.00 | 209.20 | 223.20 | 142,810 | +5.60(+2.57%) |
Jul 02, 2015 | 220.80 | 217.60 | 217.60 | 217.60 | 104,310 | -2.40(-1.09%) |
Jul 01, 2015 | 224.60 | 225.80 | 217.80 | 220.00 | 147,989 | -2.80(-1.26%) |
Jun 30, 2015 | 213.80 | 223.80 | 213.00 | 222.80 | 213,447 | +11.60(+5.49%) |
Jun 29, 2015 | 212.20 | 221.00 | 208.40 | 211.20 | 216,278 | -11.90(-5.33%) |
Jun 26, 2015 | 222.20 | 225.20 | 219.20 | 223.10 | 194,722 | +0.80(+0.36%) |
Jun 25, 2015 | 226.80 | 228.14 | 218.00 | 222.30 | 219,465 | -1.50(-0.67%) |
Jun 24, 2015 | 221.00 | 229.00 | 219.80 | 223.80 | 386,246 | +1.60(+0.72%) |
Jun 23, 2015 | 201.60 | 223.20 | 201.60 | 222.20 | 502,457 | +23.00(+11.55%) |
Jun 22, 2015 | 189.80 | 200.00 | 189.40 | 199.20 | 236,360 | +11.60(+6.18%) |
Jun 19, 2015 | 190.00 | 191.40 | 187.60 | 187.60 | 313,932 | -3.00(-1.57%) |
Jun 18, 2015 | 183.40 | 191.00 | 183.00 | 190.60 | 193,765 | +8.00(+4.38%) |
Jun 17, 2015 | 179.60 | 182.75 | 179.00 | 182.60 | 120,292 | +3.00(+1.67%) |
Jun 16, 2015 | 177.20 | 180.80 | 177.00 | 179.60 | 115,244 | +2.20(+1.24%) |
Jun 15, 2015 | 177.20 | 178.60 | 174.40 | 177.40 | 99,299 | -0.90(-0.50%) |
Jun 12, 2015 | 179.20 | 180.00 | 178.00 | 178.30 | 73,866 | -1.50(-0.83%) |
Jun 11, 2015 | 180.20 | 180.70 | 177.60 | 179.80 | 67,933 | +0.10(+0.06%) |
Jun 10, 2015 | 179.80 | 181.40 | 177.40 | 179.70 | 120,080 | +0.70(+0.39%) |
Jun 09, 2015 | 179.80 | 179.80 | 176.60 | 179.00 | 92,132 | +1.80(+1.02%) |
Jun 08, 2015 | 175.80 | 180.20 | 175.40 | 177.20 | 108,858 | +1.10(+0.62%) |
Jun 05, 2015 | 174.60 | 176.20 | 167.40 | 176.10 | 110,945 | +0.90(+0.51%) |
Jun 04, 2015 | 177.60 | 179.40 | 173.00 | 175.20 | 88,718 | -3.00(-1.68%) |
Jun 03, 2015 | 178.60 | 179.80 | 176.80 | 178.20 | 97,478 | +0.40(+0.22%) |
Jun 02, 2015 | 177.80 | 179.00 | 174.80 | 177.80 | 215,784 | -0.90(-0.50%) |
Jun 01, 2015 | 181.80 | 182.60 | 176.00 | 178.70 | 271,703 | -1.30(-0.72%) |
May 29, 2015 | 176.40 | 180.40 | 176.00 | 180.00 | 147,278 | +3.20(+1.81%) |
May 28, 2015 | 179.00 | 181.00 | 174.00 | 176.80 | 338,424 | -3.00(-1.67%) |
May 27, 2015 | 178.80 | 180.00 | 176.40 | 179.80 | 105,954 | +2.00(+1.12%) |
May 26, 2015 | 176.60 | 178.40 | 175.40 | 177.80 | 78,859 | +0.40(+0.23%) |
May 22, 2015 | 176.80 | 177.40 | 177.40 | 177.40 | 75,455 | +0.20(+0.11%) |
May 21, 2015 | 175.80 | 178.13 | 175.00 | 177.20 | 71,613 | +0.40(+0.23%) |
May 20, 2015 | 174.80 | 178.80 | 172.20 | 176.80 | 84,246 | +2.00(+1.14%) |
May 19, 2015 | 174.60 | 176.28 | 173.10 | 174.80 | 65,228 | +0.40(+0.23%) |
May 18, 2015 | 170.00 | 175.00 | 168.60 | 174.40 | 110,964 | +3.60(+2.11%) |
May 15, 2015 | 172.80 | 173.00 | 168.60 | 170.80 | 79,629 | -1.80(-1.04%) |
May 14, 2015 | 170.40 | 174.80 | 165.60 | 172.60 | 118,650 | +3.20(+1.89%) |
May 13, 2015 | 171.60 | 173.40 | 168.60 | 169.40 | 94,431 | -0.80(-0.47%) |
May 12, 2015 | 169.40 | 172.40 | 166.40 | 170.20 | 118,061 | -0.20(-0.12%) |
May 11, 2015 | 165.00 | 171.80 | 164.60 | 170.40 | 139,916 | +5.80(+3.52%) |
May 08, 2015 | 157.80 | 166.40 | 157.00 | 164.60 | 200,018 | +6.80(+4.31%) |
May 07, 2015 | 156.00 | 159.60 | 153.60 | 157.80 | 144,011 | +0.20(+0.13%) |
May 06, 2015 | 154.40 | 159.00 | 153.00 | 157.60 | 176,037 | +4.40(+2.87%) |
May 05, 2015 | 160.20 | 161.00 | 152.00 | 153.20 | 253,530 | -7.60(-4.73%) |
May 04, 2015 | 159.40 | 163.40 | 158.40 | 160.80 | 152,778 | +1.80(+1.13%) |
May 01, 2015 | 156.60 | 159.20 | 153.70 | 159.00 | 177,242 | +4.40(+2.85%) |
Apr 30, 2015 | 160.20 | 163.60 | 153.00 | 154.60 | 450,787 | -5.90(-3.68%) |
Apr 29, 2015 | 162.40 | 167.20 | 158.00 | 160.50 | 202,778 | -3.10(-1.89%) |
Apr 28, 2015 | 165.00 | 168.90 | 158.60 | 163.60 | 195,737 | -1.00(-0.61%) |
Apr 27, 2015 | 172.80 | 177.60 | 164.40 | 164.60 | 267,358 | -7.00(-4.08%) |
Apr 24, 2015 | 173.00 | 176.20 | 171.60 | 171.60 | 120,467 | -1.40(-0.81%) |
Apr 23, 2015 | 169.80 | 173.80 | 168.00 | 173.00 | 110,707 | +2.80(+1.65%) |
Apr 22, 2015 | 170.00 | 172.00 | 165.80 | 170.20 | 127,163 | +1.80(+1.07%) |
Apr 21, 2015 | 167.60 | 169.40 | 165.00 | 168.40 | 141,759 | +2.60(+1.57%) |
Apr 20, 2015 | 162.40 | 166.40 | 160.00 | 165.80 | 138,320 | +4.40(+2.73%) |
Apr 17, 2015 | 163.40 | 165.00 | 159.00 | 161.40 | 346,811 | -3.20(-1.94%) |
Apr 16, 2015 | 164.80 | 168.08 | 164.00 | 164.60 | 132,703 | -0.80(-0.48%) |
Apr 15, 2015 | 166.00 | 167.80 | 164.90 | 165.40 | 127,134 | +1.60(+0.98%) |
Apr 14, 2015 | 166.00 | 168.40 | 161.80 | 163.80 | 133,098 | -2.60(-1.56%) |
Apr 13, 2015 | 167.60 | 171.60 | 165.60 | 166.40 | 123,173 | -0.60(-0.36%) |
Apr 10, 2015 | 164.40 | 168.40 | 163.40 | 167.00 | 105,364 | +3.20(+1.95%) |
Apr 09, 2015 | 163.40 | 166.20 | 159.00 | 163.80 | 108,568 | +0.40(+0.24%) |
Apr 08, 2015 | 160.80 | 165.40 | 160.60 | 163.40 | 133,424 | +3.20(+2.00%) |
Apr 07, 2015 | 158.60 | 164.00 | 158.20 | 160.20 | 154,134 | +4.00(+2.56%) |
Apr 06, 2015 | 158.40 | 159.80 | 155.00 | 156.20 | 172,218 | -2.60(-1.64%) |
Apr 02, 2015 | 166.00 | 158.80 | 158.80 | 158.80 | 224,760 | -7.20(-4.34%) |
Apr 01, 2015 | 164.80 | 166.40 | 158.40 | 166.00 | 230,013 | +0.60(+0.36%) |
Mar 31, 2015 | 170.60 | 172.00 | 165.40 | 165.40 | 201,373 | -7.40(-4.28%) |
Mar 30, 2015 | 171.60 | 177.60 | 167.00 | 172.80 | 404,262 | +8.40(+5.11%) |
Mar 27, 2015 | 153.60 | 166.00 | 153.60 | 164.40 | 450,768 | +12.80(+8.44%) |
Mar 26, 2015 | 147.20 | 154.10 | 147.00 | 151.60 | 1,013,140 | -8.00(-5.01%) |
Mar 25, 2015 | 175.80 | 179.00 | 158.00 | 159.60 | 452,691 | -25.40(-13.73%) |
Mar 24, 2015 | 191.00 | 194.00 | 184.00 | 185.00 | 205,306 | -6.00(-3.14%) |
Mar 23, 2015 | 192.00 | 192.60 | 186.60 | 191.00 | 149,752 | -0.60(-0.31%) |
Mar 20, 2015 | 194.40 | 199.00 | 191.00 | 191.60 | 436,636 | -2.60(-1.34%) |
Mar 19, 2015 | 187.80 | 195.00 | 185.00 | 194.20 | 177,875 | +4.80(+2.53%) |
Mar 18, 2015 | 187.80 | 191.80 | 184.40 | 189.40 | 154,718 | +0.80(+0.42%) |
Mar 17, 2015 | 188.20 | 191.20 | 186.00 | 188.60 | 146,623 | +0.40(+0.21%) |
Mar 16, 2015 | 186.60 | 190.00 | 185.00 | 188.20 | 210,592 | +2.40(+1.29%) |
Mar 13, 2015 | 184.80 | 188.00 | 180.20 | 185.80 | 191,664 | +0.00(+0.00%) |
Mar 12, 2015 | 181.20 | 186.80 | 179.87 | 185.80 | 195,856 | +5.50(+3.05%) |
Mar 11, 2015 | 181.20 | 184.20 | 177.60 | 180.30 | 188,907 | -0.10(-0.06%) |
Mar 10, 2015 | 173.20 | 183.40 | 172.60 | 180.40 | 175,893 | +4.60(+2.62%) |
Mar 09, 2015 | 177.20 | 178.00 | 170.60 | 175.80 | 157,700 | -0.20(-0.11%) |
Mar 06, 2015 | 177.40 | 179.40 | 173.10 | 176.00 | 182,204 | -2.80(-1.57%) |
Mar 05, 2015 | 177.80 | 184.34 | 177.00 | 178.80 | 217,755 | +2.20(+1.25%) |
Mar 04, 2015 | 170.00 | 177.80 | 171.40 | 176.60 | 190,040 | +5.20(+3.03%) |
Mar 03, 2015 | 177.00 | 177.80 | 169.40 | 171.40 | 542,876 | -7.00(-3.92%) |
Mar 02, 2015 | 180.60 | 182.00 | 173.80 | 178.40 | 319,128 | -4.60(-2.51%) |
Feb 27, 2015 | 173.00 | 185.00 | 170.20 | 183.00 | 263,083 | -3.20(-1.72%) |
Feb 26, 2015 | 186.80 | 188.20 | 180.80 | 186.20 | 174,026 | -0.40(-0.21%) |
Feb 25, 2015 | 185.00 | 188.40 | 168.00 | 186.60 | 355,144 | +0.40(+0.21%) |
Feb 24, 2015 | 189.60 | 192.80 | 182.20 | 186.20 | 287,429 | -3.60(-1.90%) |
Feb 23, 2015 | 192.60 | 196.60 | 188.30 | 189.80 | 324,140 | -0.40(-0.21%) |
Feb 20, 2015 | 185.40 | 194.00 | 183.20 | 190.20 | 233,288 | +5.20(+2.81%) |
Feb 19, 2015 | 180.00 | 187.20 | 180.00 | 185.00 | 166,642 | +3.60(+1.98%) |
Feb 18, 2015 | 176.40 | 182.00 | 176.00 | 181.40 | 226,670 | +5.00(+2.83%) |
Feb 17, 2015 | 178.40 | 184.50 | 174.20 | 176.40 | 364,359 | +0.40(+0.23%) |
Feb 13, 2015 | 168.00 | 176.00 | 176.00 | 176.00 | 277,455 | +8.00(+4.76%) |
Feb 12, 2015 | 168.00 | 169.80 | 164.80 | 168.00 | 158,757 | +3.20(+1.94%) |
Feb 11, 2015 | 164.60 | 171.00 | 161.80 | 164.80 | 180,972 | -0.70(-0.42%) |
Feb 10, 2015 | 162.40 | 167.00 | 160.80 | 165.50 | 129,883 | +4.90(+3.05%) |
Feb 09, 2015 | 159.60 | 164.00 | 156.60 | 160.60 | 137,342 | +1.20(+0.75%) |
Feb 06, 2015 | 162.60 | 166.40 | 158.00 | 159.40 | 244,568 | -0.20(-0.13%) |
Feb 05, 2015 | 154.60 | 159.80 | 153.00 | 159.60 | 176,651 | +5.20(+3.37%) |
Feb 04, 2015 | 148.20 | 156.30 | 145.40 | 154.40 | 202,014 | +5.00(+3.35%) |
Feb 03, 2015 | 153.80 | 155.20 | 140.60 | 149.40 | 284,430 | -5.00(-3.24%) |
Feb 02, 2015 | 156.00 | 159.60 | 151.20 | 154.40 | 236,726 | -1.80(-1.15%) |
Jan 30, 2015 | 156.40 | 161.40 | 154.80 | 156.20 | 244,303 | -1.00(-0.64%) |
Jan 29, 2015 | 154.00 | 158.20 | 148.20 | 157.20 | 158,327 | +4.20(+2.75%) |
Jan 28, 2015 | 158.00 | 161.20 | 152.20 | 153.00 | 291,348 | -3.40(-2.17%) |
Jan 27, 2015 | 150.00 | 158.30 | 150.00 | 156.40 | 256,321 | +4.40(+2.89%) |
Jan 26, 2015 | 147.80 | 154.00 | 147.40 | 152.00 | 206,654 | +4.60(+3.12%) |
Jan 23, 2015 | 147.60 | 148.80 | 142.80 | 147.40 | 159,102 | +0.20(+0.14%) |
Jan 22, 2015 | 143.00 | 147.20 | 136.40 | 147.20 | 295,649 | +5.00(+3.52%) |
Jan 21, 2015 | 145.40 | 154.80 | 139.40 | 142.20 | 540,162 | -3.60(-2.47%) |
Jan 20, 2015 | 138.20 | 148.60 | 137.40 | 145.80 | 672,209 | +9.60(+7.05%) |
Jan 16, 2015 | 122.40 | 138.40 | 121.20 | 136.20 | 2,023,200 | +12.20(+9.84%) |
Jan 15, 2015 | 119.80 | 130.40 | 118.20 | 124.00 | 734,041 | +7.40(+6.35%) |
Jan 14, 2015 | 122.00 | 123.60 | 116.30 | 116.60 | 286,837 | -7.40(-5.97%) |
Jan 13, 2015 | 130.00 | 131.60 | 121.60 | 124.00 | 208,143 | -4.20(-3.28%) |
Jan 12, 2015 | 127.20 | 131.80 | 125.40 | 128.20 | 230,941 | +2.00(+1.58%) |
Jan 09, 2015 | 121.00 | 129.60 | 120.60 | 126.20 | 370,957 | +7.20(+6.05%) |
Jan 08, 2015 | 119.00 | 120.00 | 117.20 | 119.00 | 107,977 | +1.00(+0.85%) |
Jan 07, 2015 | 115.80 | 118.00 | 115.00 | 118.00 | 69,577 | +3.20(+2.79%) |
Jan 06, 2015 | 118.20 | 119.80 | 113.60 | 114.80 | 189,484 | -2.40(-2.05%) |
Jan 05, 2015 | 114.60 | 119.14 | 112.40 | 117.20 | 142,088 | +2.00(+1.74%) |
Jan 02, 2015 | 118.00 | 120.80 | 114.00 | 115.20 | 186,453 | -3.40(-2.87%) |
Dec 31, 2014 | 116.80 | 118.60 | 118.60 | 118.60 | 190,045 | +2.20(+1.89%) |
Dec 30, 2014 | 119.60 | 120.20 | 116.40 | 116.40 | 71,240 | -3.20(-2.68%) |
Dec 29, 2014 | 118.40 | 120.20 | 118.20 | 119.60 | 73,211 | +1.20(+1.01%) |
Dec 26, 2014 | 117.00 | 119.40 | 114.60 | 118.40 | 60,454 | +2.20(+1.89%) |
Dec 24, 2014 | 113.00 | 116.20 | 116.20 | 116.20 | 47,465 | +3.60(+3.20%) |
Dec 23, 2014 | 119.00 | 119.40 | 112.20 | 112.60 | 192,050 | -6.20(-5.22%) |
Dec 22, 2014 | 119.00 | 121.60 | 117.40 | 118.80 | 135,780 | -0.60(-0.50%) |
Dec 19, 2014 | 118.20 | 121.60 | 116.60 | 119.40 | 293,763 | +1.00(+0.84%) |
Dec 18, 2014 | 120.20 | 122.80 | 117.40 | 118.40 | 169,589 | +0.20(+0.17%) |
Dec 17, 2014 | 111.00 | 118.20 | 111.00 | 118.20 | 162,415 | +6.20(+5.54%) |
Dec 16, 2014 | 111.60 | 116.10 | 110.20 | 112.00 | 127,856 | -0.60(-0.53%) |
Dec 15, 2014 | 116.40 | 120.60 | 112.40 | 112.60 | 324,594 | -2.60(-2.26%) |
Dec 12, 2014 | 115.80 | 119.20 | 115.00 | 115.20 | 147,155 | -3.40(-2.87%) |
Dec 11, 2014 | 116.00 | 120.00 | 115.20 | 118.60 | 276,254 | +3.80(+3.31%) |
Dec 10, 2014 | 113.60 | 116.71 | 112.20 | 114.80 | 253,533 | +3.80(+3.42%) |
Dec 09, 2014 | 108.20 | 111.00 | 106.00 | 111.00 | 192,343 | +1.20(+1.09%) |
Dec 08, 2014 | 110.00 | 113.60 | 108.60 | 109.80 | 190,964 | +0.50(+0.46%) |
Dec 05, 2014 | 107.40 | 110.00 | 105.00 | 109.30 | 116,491 | +2.30(+2.15%) |
Dec 04, 2014 | 108.80 | 110.30 | 105.60 | 107.00 | 106,886 | -1.40(-1.29%) |
Dec 03, 2014 | 106.40 | 110.20 | 104.60 | 108.40 | 128,711 | +2.00(+1.88%) |
Dec 02, 2014 | 102.80 | 107.60 | 102.00 | 106.40 | 151,959 | +4.20(+4.11%) |
Dec 01, 2014 | 106.40 | 107.80 | 102.20 | 102.20 | 113,334 | -4.60(-4.31%) |
Nov 28, 2014 | 108.20 | 110.60 | 106.40 | 106.80 | 69,217 | -2.00(-1.84%) |
Nov 26, 2014 | 104.80 | 108.80 | 108.80 | 108.80 | 107,680 | +3.60(+3.42%) |
Nov 25, 2014 | 105.60 | 105.80 | 103.40 | 105.20 | 99,222 | +0.20(+0.19%) |
Nov 24, 2014 | 102.00 | 105.80 | 100.80 | 105.00 | 142,629 | +3.00(+2.94%) |
Nov 21, 2014 | 102.40 | 104.20 | 100.00 | 102.00 | 142,905 | +1.20(+1.19%) |
Nov 20, 2014 | 100.60 | 101.60 | 98.60 | 100.80 | 184,556 | +4.00(+4.13%) |
Nov 19, 2014 | 99.60 | 100.40 | 96.60 | 96.80 | 109,063 | -3.40(-3.39%) |
Nov 18, 2014 | 99.60 | 101.00 | 97.80 | 100.20 | 85,086 | +2.20(+2.24%) |
Nov 17, 2014 | 105.40 | 106.20 | 97.80 | 98.00 | 218,307 | -7.60(-7.20%) |
Nov 14, 2014 | 103.60 | 105.80 | 101.80 | 105.60 | 119,609 | +1.80(+1.73%) |
Nov 13, 2014 | 104.60 | 106.72 | 103.60 | 103.80 | 82,634 | -1.00(-0.95%) |
Nov 12, 2014 | 104.60 | 105.00 | 102.60 | 104.80 | 93,784 | -1.00(-0.95%) |
Nov 11, 2014 | 103.60 | 107.60 | 102.40 | 105.80 | 144,628 | +1.60(+1.54%) |
Nov 10, 2014 | 98.80 | 104.40 | 98.70 | 104.20 | 148,931 | +5.20(+5.25%) |
Nov 07, 2014 | 102.20 | 102.20 | 98.20 | 99.00 | 190,502 | -4.00(-3.88%) |
Nov 06, 2014 | 103.80 | 106.20 | 98.80 | 103.00 | 167,975 | +0.40(+0.39%) |
Nov 05, 2014 | 109.40 | 111.00 | 102.40 | 102.60 | 200,526 | -8.40(-7.57%) |
Nov 04, 2014 | 109.60 | 112.00 | 108.00 | 111.00 | 123,940 | +0.60(+0.54%) |