Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 897.00 | 943.60 | 885.00 | 916.60 | 163,120 | -11.40(-1.23%) |
Apr 28, 2016 | 937.40 | 946.30 | 909.01 | 928.00 | 96,638 | -11.70(-1.25%) |
Apr 27, 2016 | 960.00 | 1008 | 927.70 | 939.70 | 127,983 | -58.30(-5.84%) |
Apr 26, 2016 | 1028 | 1033 | 990.00 | 998.00 | 94,052 | -52.00(-4.95%) |
Apr 25, 2016 | 1010 | 1062 | 1005 | 1050 | 60,461 | +33.40(+3.29%) |
Apr 22, 2016 | 1020 | 1029 | 983.80 | 1017 | 80,678 | -8.60(-0.84%) |
Apr 21, 2016 | 1026 | 1048 | 1008 | 1025 | 69,185 | +9.00(+0.89%) |
Apr 20, 2016 | 1126 | 1132 | 995.00 | 1016 | 136,509 | -64.60(-5.98%) |
Apr 19, 2016 | 1126 | 1129 | 1062 | 1081 | 116,890 | -63.00(-5.51%) |
Apr 18, 2016 | 1217 | 1225 | 1128 | 1144 | 137,452 | +13.50(+1.19%) |
Apr 15, 2016 | 1127 | 1155 | 1113 | 1130 | 98,128 | +47.50(+4.39%) |
Apr 14, 2016 | 1070 | 1094 | 1050 | 1083 | 55,462 | +8.80(+0.82%) |
Apr 13, 2016 | 1064 | 1079 | 1031 | 1074 | 96,729 | +26.00(+2.48%) |
Apr 12, 2016 | 1118 | 1125 | 1036 | 1048 | 94,853 | -84.10(-7.43%) |
Apr 11, 2016 | 1150 | 1159 | 1115 | 1132 | 70,223 | -52.90(-4.46%) |
Apr 08, 2016 | 1208 | 1219 | 1168 | 1185 | 88,701 | -154.20(-11.51%) |
Apr 07, 2016 | 1346 | 1389 | 1332 | 1339 | 33,522 | +26.80(+2.04%) |
Apr 06, 2016 | 1385 | 1407 | 1307 | 1312 | 63,140 | -156.40(-10.65%) |
Apr 05, 2016 | 1483 | 1514 | 1448 | 1469 | 47,503 | -19.80(-1.33%) |
Apr 04, 2016 | 1414 | 1493 | 1372 | 1489 | 56,571 | +77.00(+5.45%) |
Apr 01, 2016 | 1388 | 1412 | 1376 | 1412 | 46,986 | +102.20(+7.81%) |
Mar 31, 2016 | 1314 | 1317 | 1253 | 1309 | 48,974 | +6.20(+0.48%) |
Mar 30, 2016 | 1236 | 1311 | 1196 | 1303 | 58,678 | +17.20(+1.34%) |
Mar 29, 2016 | 1308 | 1324 | 1282 | 1286 | 62,864 | +53.20(+4.32%) |
Mar 28, 2016 | 1233 | 1268 | 1220 | 1233 | 43,779 | +11.10(+0.91%) |
Mar 24, 2016 | 1288 | 1222 | 1222 | 1222 | 82,770 | +13.70(+1.13%) |
Mar 23, 2016 | 1165 | 1215 | 1154 | 1208 | 59,994 | +91.00(+8.15%) |
Mar 22, 2016 | 1145 | 1150 | 1095 | 1117 | 53,926 | +10.20(+0.92%) |
Mar 21, 2016 | 1128 | 1154 | 1100 | 1107 | 61,769 | -24.00(-2.12%) |
Mar 18, 2016 | 1083 | 1140 | 1065 | 1131 | 90,825 | +13.00(+1.16%) |
Mar 17, 2016 | 1161 | 1179 | 1110 | 1118 | 92,111 | -89.40(-7.41%) |
Mar 16, 2016 | 1281 | 1281 | 1201 | 1207 | 64,084 | -131.30(-9.81%) |
Mar 15, 2016 | 1334 | 1367 | 1322 | 1338 | 48,377 | +49.40(+3.83%) |
Mar 14, 2016 | 1283 | 1318 | 1280 | 1289 | 71,402 | +71.30(+5.85%) |
Mar 11, 2016 | 1215 | 1250 | 1195 | 1218 | 47,206 | -35.40(-2.82%) |
Mar 10, 2016 | 1270 | 1292 | 1236 | 1253 | 48,935 | +25.20(+2.05%) |
Mar 09, 2016 | 1298 | 1306 | 1212 | 1228 | 71,567 | -127.60(-9.41%) |
Mar 08, 2016 | 1263 | 1357 | 1261 | 1356 | 65,942 | +108.50(+8.70%) |
Mar 07, 2016 | 1370 | 1370 | 1238 | 1247 | 86,058 | -134.60(-9.74%) |
Mar 04, 2016 | 1498 | 1527 | 1380 | 1382 | 79,778 | -128.90(-8.53%) |
Mar 03, 2016 | 1558 | 1564 | 1472 | 1511 | 36,445 | +3.00(+0.20%) |
Mar 02, 2016 | 1588 | 1609 | 1486 | 1508 | 50,629 | -31.10(-2.02%) |
Mar 01, 2016 | 1594 | 1622 | 1505 | 1539 | 51,182 | -43.00(-2.72%) |
Feb 29, 2016 | 1630 | 1655 | 1565 | 1582 | 54,000 | -85.20(-5.11%) |
Feb 26, 2016 | 1541 | 1698 | 1534 | 1667 | 72,242 | +0.70(+0.04%) |
Feb 25, 2016 | 1770 | 1844 | 1622 | 1666 | 52,799 | -64.40(-3.72%) |
Feb 24, 2016 | 1902 | 1916 | 1716 | 1731 | 68,928 | -56.50(-3.16%) |
Feb 23, 2016 | 1700 | 1808 | 1695 | 1787 | 46,889 | +139.70(+8.48%) |
Feb 22, 2016 | 1658 | 1679 | 1616 | 1647 | 46,683 | -148.40(-8.26%) |
Feb 19, 2016 | 1797 | 1858 | 1790 | 1796 | 54,041 | +31.80(+1.80%) |
Feb 18, 2016 | 1622 | 1767 | 1613 | 1764 | 49,557 | +50.50(+2.95%) |
Feb 17, 2016 | 1873 | 1897 | 1655 | 1714 | 53,096 | -214.70(-11.13%) |
Feb 16, 2016 | 1850 | 1981 | 1827 | 1928 | 47,746 | +33.20(+1.75%) |
Feb 12, 2016 | 2014 | 1895 | 1895 | 1895 | 77,610 | -208.30(-9.90%) |
Feb 11, 2016 | 2225 | 2290 | 2085 | 2103 | 63,245 | -46.30(-2.15%) |
Feb 10, 2016 | 2156 | 2185 | 1935 | 2150 | 45,364 | +93.80(+4.56%) |
Feb 09, 2016 | 1930 | 2160 | 1863 | 2056 | 67,016 | +182.30(+9.73%) |
Feb 08, 2016 | 1819 | 1916 | 1799 | 1874 | 54,111 | +106.70(+6.04%) |
Feb 05, 2016 | 1717 | 1808 | 1648 | 1767 | 63,119 | +79.60(+4.72%) |
Feb 04, 2016 | 1539 | 1711 | 1503 | 1687 | 73,113 | +74.80(+4.64%) |
Feb 03, 2016 | 1834 | 1967 | 1611 | 1612 | 122,247 | -337.90(-17.33%) |
Feb 02, 2016 | 1898 | 1956 | 1863 | 1950 | 61,362 | +166.30(+9.32%) |
Feb 01, 2016 | 1673 | 1786 | 1665 | 1784 | 72,051 | +216.00(+13.78%) |
Jan 29, 2016 | 1528 | 1664 | 1496 | 1568 | 77,027 | +12.80(+0.82%) |
Jan 28, 2016 | 1518 | 1654 | 1492 | 1555 | 101,947 | -187.00(-10.73%) |
Jan 27, 2016 | 1853 | 1900 | 1650 | 1742 | 92,771 | -86.00(-4.70%) |
Jan 26, 2016 | 1904 | 1932 | 1685 | 1828 | 80,292 | -193.98(-9.59%) |
Jan 25, 2016 | 1864 | 2024 | 1794 | 2022 | 63,377 | +282.78(+16.26%) |
Jan 22, 2016 | 1825 | 1884 | 1730 | 1739 | 102,423 | -359.40(-17.12%) |
Jan 21, 2016 | 2351 | 2374 | 2016 | 2099 | 84,429 | -176.20(-7.75%) |
Jan 20, 2016 | 2225 | 2437 | 2197 | 2275 | 86,953 | +124.60(+5.79%) |
Jan 19, 2016 | 2034 | 2166 | 2020 | 2150 | 67,816 | +142.00(+7.07%) |
Jan 15, 2016 | 2007 | 2008 | 2008 | 2008 | 71,780 | +169.10(+9.19%) |
Jan 14, 2016 | 1886 | 1918 | 1789 | 1839 | 53,184 | -57.90(-3.05%) |
Jan 13, 2016 | 1812 | 1967 | 1774 | 1897 | 75,090 | +38.40(+2.07%) |
Jan 12, 2016 | 1777 | 1974 | 1752 | 1859 | 88,924 | +25.80(+1.41%) |
Jan 11, 2016 | 1681 | 1844 | 1666 | 1833 | 64,515 | +182.60(+11.06%) |
Jan 08, 2016 | 1600 | 1679 | 1588 | 1650 | 61,702 | +33.90(+2.10%) |
Jan 07, 2016 | 1627 | 1628 | 1528 | 1616 | 67,159 | +71.50(+4.63%) |
Jan 06, 2016 | 1500 | 1561 | 1461 | 1545 | 62,898 | +133.10(+9.43%) |
Jan 05, 2016 | 1385 | 1416 | 1361 | 1412 | 35,024 | +73.50(+5.49%) |
Jan 04, 2016 | 1279 | 1378 | 1237 | 1338 | 67,721 | +2.00(+0.15%) |
Dec 31, 2015 | 1385 | 1336 | 1336 | 1336 | 46,270 | -23.50(-1.73%) |
Dec 30, 2015 | 1354 | 1383 | 1347 | 1360 | 34,048 | +69.30(+5.37%) |
Dec 29, 2015 | 1317 | 1318 | 1285 | 1291 | 38,822 | -81.60(-5.95%) |
Dec 28, 2015 | 1345 | 1372 | 1342 | 1372 | 26,510 | +83.50(+6.48%) |
Dec 24, 2015 | 1286 | 1289 | 1289 | 1289 | 38,180 | -15.40(-1.18%) |
Dec 23, 2015 | 1359 | 1376 | 1299 | 1304 | 71,239 | -127.70(-8.92%) |
Dec 22, 2015 | 1449 | 1451 | 1400 | 1432 | 31,680 | -22.90(-1.57%) |
Dec 21, 2015 | 1460 | 1477 | 1431 | 1455 | 35,354 | +16.90(+1.18%) |
Dec 18, 2015 | 1400 | 1444 | 1357 | 1438 | 59,353 | +15.80(+1.11%) |
Dec 17, 2015 | 1372 | 1423 | 1370 | 1422 | 42,167 | +58.70(+4.31%) |
Dec 16, 2015 | 1303 | 1384 | 1295 | 1363 | 55,134 | +81.90(+6.39%) |
Dec 15, 2015 | 1297 | 1311 | 1226 | 1281 | 85,018 | -49.00(-3.68%) |
Dec 14, 2015 | 1370 | 1384 | 1296 | 1330 | 62,537 | -11.40(-0.85%) |
Dec 11, 2015 | 1288 | 1354 | 1284 | 1342 | 72,356 | +66.80(+5.24%) |
Dec 10, 2015 | 1262 | 1280 | 1230 | 1275 | 65,711 | +38.90(+3.15%) |
Dec 09, 2015 | 1195 | 1264 | 1135 | 1236 | 88,307 | +21.70(+1.79%) |
Dec 08, 2015 | 1247 | 1258 | 1155 | 1214 | 116,232 | +10.60(+0.88%) |
Dec 07, 2015 | 1154 | 1216 | 1144 | 1204 | 74,887 | +126.90(+11.78%) |
Dec 04, 2015 | 1077 | 1097 | 1048 | 1077 | 105,761 | +51.40(+5.01%) |
Dec 03, 2015 | 1061 | 1082 | 991.00 | 1026 | 115,302 | -54.90(-5.08%) |
Dec 02, 2015 | 1034 | 1095 | 994.60 | 1080 | 91,844 | +71.80(+7.12%) |
Dec 01, 2015 | 1012 | 1026 | 981.60 | 1009 | 48,197 | -1.90(-0.19%) |
Nov 30, 2015 | 976.40 | 1015 | 963.50 | 1010 | 63,205 | +15.50(+1.56%) |
Nov 27, 2015 | 985.00 | 999.60 | 984.40 | 995.00 | 23,295 | +49.10(+5.19%) |
Nov 25, 2015 | 985.00 | 945.90 | 945.90 | 945.90 | 66,120 | -10.30(-1.08%) |
Nov 24, 2015 | 949.70 | 975.20 | 927.10 | 956.20 | 72,252 | -47.70(-4.75%) |
Nov 23, 2015 | 1030 | 1032 | 969.50 | 1004 | 68,565 | -13.90(-1.37%) |
Nov 20, 2015 | 1016 | 1025 | 961.30 | 1018 | 67,495 | +8.90(+0.88%) |
Nov 19, 2015 | 1018 | 1026 | 1000 | 1009 | 40,959 | +9.30(+0.93%) |
Nov 18, 2015 | 983.50 | 1032 | 974.30 | 999.60 | 58,019 | -6.40(-0.64%) |
Nov 17, 2015 | 980.80 | 1016 | 974.91 | 1006 | 42,885 | +56.70(+5.97%) |
Nov 16, 2015 | 1012 | 1038 | 942.80 | 949.30 | 85,108 | -51.70(-5.16%) |
Nov 13, 2015 | 980.50 | 1021 | 976.50 | 1001 | 75,286 | +41.00(+4.27%) |
Nov 12, 2015 | 945.80 | 963.20 | 907.50 | 960.00 | 74,617 | +55.80(+6.17%) |
Nov 11, 2015 | 868.40 | 917.60 | 865.00 | 904.20 | 59,067 | +40.90(+4.74%) |
Nov 10, 2015 | 873.90 | 877.00 | 841.50 | 863.30 | 35,100 | -4.00(-0.46%) |
Nov 09, 2015 | 863.60 | 881.60 | 848.00 | 867.30 | 47,302 | +16.40(+1.93%) |
Nov 06, 2015 | 846.60 | 865.00 | 838.45 | 850.90 | 54,854 | +22.20(+2.68%) |
Nov 05, 2015 | 813.10 | 835.00 | 795.00 | 828.70 | 62,365 | +35.40(+4.46%) |
Nov 04, 2015 | 761.00 | 804.00 | 753.50 | 793.30 | 88,216 | +41.10(+5.46%) |
Nov 03, 2015 | 779.00 | 790.00 | 736.50 | 752.20 | 123,030 | -60.10(-7.40%) |
Nov 02, 2015 | 818.00 | 820.65 | 792.90 | 812.30 | 36,243 | +8.30(+1.03%) |
Oct 30, 2015 | 822.90 | 831.50 | 783.40 | 804.00 | 60,524 | -23.70(-2.86%) |
Oct 29, 2015 | 820.20 | 831.40 | 794.80 | 827.70 | 47,079 | +7.80(+0.95%) |
Oct 28, 2015 | 913.00 | 919.50 | 818.00 | 819.90 | 124,217 | -113.00(-12.11%) |
Oct 27, 2015 | 946.00 | 957.50 | 929.40 | 932.90 | 50,575 | +23.30(+2.56%) |
Oct 26, 2015 | 889.00 | 909.62 | 886.53 | 909.60 | 36,139 | +30.70(+3.49%) |
Oct 23, 2015 | 883.80 | 895.02 | 866.00 | 878.90 | 43,213 | +26.50(+3.11%) |
Oct 22, 2015 | 842.30 | 873.10 | 831.00 | 852.40 | 46,616 | -13.80(-1.59%) |
Oct 21, 2015 | 856.20 | 874.60 | 839.20 | 866.20 | 64,143 | +33.90(+4.07%) |
Oct 20, 2015 | 826.00 | 844.50 | 805.60 | 832.30 | 47,679 | +10.70(+1.30%) |
Oct 19, 2015 | 814.10 | 827.40 | 803.60 | 821.60 | 57,627 | +41.10(+5.27%) |
Oct 16, 2015 | 774.10 | 812.90 | 771.30 | 780.50 | 79,487 | -10.40(-1.31%) |
Oct 15, 2015 | 824.40 | 840.60 | 789.20 | 790.90 | 100,761 | -6.60(-0.83%) |
Oct 14, 2015 | 807.20 | 820.00 | 787.90 | 797.50 | 64,868 | -2.30(-0.29%) |
Oct 13, 2015 | 790.00 | 805.70 | 743.16 | 799.80 | 97,127 | +25.60(+3.31%) |
Oct 12, 2015 | 717.40 | 786.50 | 717.30 | 774.20 | 115,365 | +56.40(+7.86%) |
Oct 09, 2015 | 713.40 | 726.50 | 699.13 | 717.80 | 127,140 | +5.40(+0.76%) |
Oct 08, 2015 | 749.50 | 759.90 | 699.10 | 712.40 | 174,789 | -45.80(-6.04%) |
Oct 07, 2015 | 723.90 | 773.70 | 713.71 | 758.20 | 191,324 | +14.70(+1.98%) |
Oct 06, 2015 | 811.20 | 815.00 | 742.50 | 743.50 | 161,232 | -81.00(-9.82%) |
Oct 05, 2015 | 819.50 | 837.60 | 805.60 | 824.50 | 85,184 | -27.50(-3.23%) |
Oct 02, 2015 | 909.10 | 918.70 | 846.50 | 852.00 | 117,769 | -23.00(-2.63%) |
Oct 01, 2015 | 806.80 | 891.70 | 801.00 | 875.00 | 147,129 | +13.30(+1.54%) |
Sep 30, 2015 | 880.00 | 888.90 | 846.82 | 861.70 | 106,735 | -9.70(-1.11%) |
Sep 29, 2015 | 882.70 | 889.95 | 851.10 | 871.40 | 57,217 | -29.60(-3.29%) |
Sep 28, 2015 | 893.70 | 906.70 | 869.10 | 901.00 | 65,601 | +40.10(+4.66%) |
Sep 25, 2015 | 848.20 | 876.00 | 829.10 | 860.90 | 106,445 | -16.90(-1.93%) |
Sep 24, 2015 | 916.00 | 921.70 | 875.33 | 877.80 | 98,518 | -16.70(-1.87%) |
Sep 23, 2015 | 824.60 | 905.00 | 807.00 | 894.50 | 110,011 | +51.80(+6.15%) |
Sep 22, 2015 | 857.70 | 868.60 | 831.00 | 842.70 | 69,988 | +14.50(+1.75%) |
Sep 21, 2015 | 846.90 | 859.10 | 813.40 | 828.20 | 113,881 | -54.10(-6.13%) |
Sep 18, 2015 | 858.60 | 906.30 | 847.00 | 882.30 | 108,604 | +63.60(+7.77%) |
Sep 17, 2015 | 803.20 | 829.80 | 787.10 | 818.70 | 78,509 | +13.00(+1.61%) |
Sep 16, 2015 | 861.60 | 873.60 | 797.08 | 805.70 | 181,771 | -97.30(-10.78%) |
Sep 15, 2015 | 917.70 | 933.70 | 890.30 | 903.00 | 84,303 | -25.90(-2.79%) |
Sep 14, 2015 | 919.60 | 944.60 | 912.00 | 928.90 | 88,736 | +32.20(+3.59%) |
Sep 11, 2015 | 900.60 | 920.30 | 873.00 | 896.70 | 114,123 | +32.70(+3.78%) |
Sep 10, 2015 | 904.30 | 920.50 | 850.20 | 864.00 | 134,105 | -52.70(-5.75%) |
Sep 09, 2015 | 862.50 | 924.60 | 856.07 | 916.70 | 100,183 | +56.80(+6.61%) |
Sep 08, 2015 | 875.00 | 910.50 | 841.80 | 859.90 | 126,801 | +2.50(+0.29%) |
Sep 04, 2015 | 842.00 | 857.40 | 857.40 | 857.40 | 142,890 | +29.00(+3.50%) |
Sep 03, 2015 | 841.20 | 860.70 | 773.00 | 828.40 | 246,938 | -27.80(-3.25%) |
Sep 02, 2015 | 851.40 | 962.05 | 830.10 | 856.20 | 305,165 | -31.30(-3.53%) |
Sep 01, 2015 | 823.20 | 900.40 | 813.10 | 887.50 | 333,505 | +104.50(+13.35%) |
Aug 31, 2015 | 936.80 | 984.50 | 758.20 | 783.00 | 542,640 | -129.20(-14.16%) |
Aug 28, 2015 | 1062 | 1062 | 887.50 | 912.20 | 234,959 | -132.20(-12.66%) |
Aug 27, 2015 | 1226 | 1226 | 1036 | 1044 | 187,264 | -244.60(-18.98%) |
Aug 26, 2015 | 1276 | 1316 | 1246 | 1289 | 83,583 | -16.30(-1.25%) |
Aug 25, 2015 | 1239 | 1306 | 1237 | 1305 | 107,035 | -48.50(-3.58%) |
Aug 24, 2015 | 1326 | 1372 | 1270 | 1354 | 157,668 | +135.70(+11.14%) |
Aug 21, 2015 | 1180 | 1243 | 1163 | 1218 | 138,022 | +28.90(+2.43%) |
Aug 20, 2015 | 1156 | 1193 | 1133 | 1189 | 120,742 | +15.70(+1.34%) |
Aug 19, 2015 | 1088 | 1174 | 1080 | 1174 | 136,363 | +92.70(+8.58%) |
Aug 18, 2015 | 1092 | 1104 | 1053 | 1081 | 102,438 | -12.40(-1.13%) |
Aug 17, 2015 | 1066 | 1098 | 1054 | 1093 | 101,527 | +16.30(+1.51%) |
Aug 14, 2015 | 1053 | 1077 | 1038 | 1077 | 84,112 | +13.50(+1.27%) |
Aug 13, 2015 | 1040 | 1077 | 1037 | 1063 | 98,626 | +45.90(+4.51%) |
Aug 12, 2015 | 1010 | 1043 | 1004 | 1018 | 106,585 | +2.20(+0.22%) |
Aug 11, 2015 | 1017 | 1045 | 1011 | 1015 | 106,150 | +50.00(+5.18%) |
Aug 10, 2015 | 1016 | 1021 | 954.20 | 965.30 | 149,033 | -45.20(-4.47%) |
Aug 07, 2015 | 989.30 | 1016 | 982.20 | 1010 | 115,886 | +40.40(+4.16%) |
Aug 06, 2015 | 972.50 | 993.50 | 966.93 | 970.10 | 105,084 | +19.60(+2.06%) |
Aug 05, 2015 | 915.30 | 965.70 | 891.00 | 950.50 | 130,703 | +24.50(+2.65%) |
Aug 04, 2015 | 928.00 | 941.70 | 909.60 | 926.00 | 107,642 | -17.00(-1.80%) |
Aug 03, 2015 | 920.50 | 956.40 | 901.80 | 943.00 | 149,809 | +54.60(+6.15%) |
Jul 31, 2015 | 832.80 | 894.30 | 831.00 | 888.40 | 145,535 | +53.50(+6.41%) |
Jul 30, 2015 | 823.60 | 838.70 | 807.80 | 834.90 | 104,223 | +14.00(+1.71%) |
Jul 29, 2015 | 866.10 | 867.80 | 798.00 | 820.90 | 161,317 | -40.90(-4.75%) |
Jul 28, 2015 | 872.60 | 886.40 | 835.70 | 861.80 | 140,815 | -24.90(-2.81%) |
Jul 27, 2015 | 868.80 | 886.76 | 858.80 | 886.70 | 127,679 | +41.80(+4.95%) |
Jul 24, 2015 | 829.60 | 862.40 | 829.60 | 844.90 | 160,428 | +12.30(+1.48%) |
Jul 23, 2015 | 804.30 | 845.00 | 798.33 | 832.60 | 147,335 | +17.90(+2.20%) |
Jul 22, 2015 | 785.60 | 817.00 | 770.40 | 814.70 | 139,911 | +52.80(+6.93%) |
Jul 21, 2015 | 768.50 | 774.60 | 746.40 | 761.90 | 139,055 | -20.20(-2.58%) |
Jul 20, 2015 | 761.30 | 782.50 | 757.50 | 782.10 | 100,404 | +26.60(+3.52%) |
Jul 17, 2015 | 750.70 | 774.00 | 750.00 | 755.50 | 155,504 | +4.80(+0.64%) |
Jul 16, 2015 | 722.20 | 754.00 | 721.06 | 750.70 | 140,930 | +15.00(+2.04%) |
Jul 15, 2015 | 714.60 | 742.00 | 698.84 | 735.70 | 148,686 | +38.80(+5.57%) |
Jul 14, 2015 | 726.80 | 730.00 | 685.60 | 696.90 | 185,550 | -17.80(-2.49%) |
Jul 13, 2015 | 723.50 | 726.30 | 688.60 | 714.70 | 148,729 | +13.50(+1.93%) |
Jul 10, 2015 | 703.90 | 721.70 | 691.30 | 701.20 | 123,469 | +2.00(+0.29%) |
Jul 09, 2015 | 692.50 | 714.10 | 682.20 | 699.20 | 139,737 | -27.40(-3.77%) |
Jul 08, 2015 | 708.10 | 752.25 | 702.03 | 726.60 | 166,137 | +27.90(+3.99%) |
Jul 07, 2015 | 713.20 | 762.70 | 686.10 | 698.70 | 279,842 | -4.60(-0.65%) |
Jul 06, 2015 | 665.40 | 714.60 | 664.80 | 703.30 | 210,798 | +78.80(+12.62%) |
Jul 02, 2015 | 609.60 | 624.50 | 624.50 | 624.50 | 117,500 | +10.70(+1.74%) |
Jul 01, 2015 | 589.50 | 619.90 | 587.90 | 613.80 | 155,839 | +42.60(+7.46%) |
Jun 30, 2015 | 580.20 | 585.20 | 563.80 | 571.20 | 101,753 | -22.80(-3.84%) |
Jun 29, 2015 | 589.00 | 594.20 | 581.10 | 594.00 | 127,505 | +26.10(+4.60%) |
Jun 26, 2015 | 578.10 | 580.90 | 561.00 | 567.90 | 140,594 | +0.40(+0.07%) |
Jun 25, 2015 | 563.50 | 571.20 | 560.90 | 567.50 | 114,322 | +11.80(+2.12%) |
Jun 24, 2015 | 548.00 | 563.40 | 534.87 | 555.70 | 237,657 | +14.40(+2.66%) |
Jun 23, 2015 | 565.80 | 568.00 | 536.30 | 541.30 | 186,754 | -16.20(-2.91%) |
Jun 22, 2015 | 571.10 | 574.20 | 552.43 | 557.50 | 121,761 | -8.00(-1.41%) |
Jun 19, 2015 | 564.60 | 574.00 | 559.30 | 565.50 | 119,660 | +17.80(+3.25%) |
Jun 18, 2015 | 548.10 | 557.50 | 542.70 | 547.70 | 112,202 | -8.10(-1.46%) |
Jun 17, 2015 | 532.80 | 571.00 | 530.60 | 555.80 | 208,801 | +4.20(+0.76%) |
Jun 16, 2015 | 557.00 | 559.00 | 548.00 | 551.60 | 179,285 | -6.90(-1.24%) |
Jun 15, 2015 | 570.00 | 570.00 | 558.30 | 558.50 | 141,043 | +5.40(+0.98%) |
Jun 12, 2015 | 552.70 | 556.85 | 545.50 | 553.10 | 137,693 | +11.40(+2.10%) |
Jun 11, 2015 | 535.20 | 549.00 | 535.00 | 541.70 | 138,331 | +6.90(+1.29%) |
Jun 10, 2015 | 526.80 | 546.50 | 525.80 | 534.80 | 270,254 | -22.40(-4.02%) |
Jun 09, 2015 | 558.80 | 561.40 | 547.40 | 557.20 | 192,600 | -31.10(-5.29%) |
Jun 08, 2015 | 586.20 | 597.10 | 577.70 | 588.30 | 93,427 | +11.50(+1.99%) |
Jun 05, 2015 | 618.70 | 618.70 | 571.10 | 576.80 | 255,504 | -15.80(-2.67%) |
Jun 04, 2015 | 577.50 | 599.20 | 575.20 | 592.60 | 178,149 | +29.40(+5.22%) |
Jun 03, 2015 | 547.80 | 570.40 | 535.40 | 563.20 | 179,426 | +26.40(+4.92%) |
Jun 02, 2015 | 546.20 | 552.70 | 531.70 | 536.80 | 181,353 | -18.40(-3.31%) |
Jun 01, 2015 | 555.90 | 572.60 | 549.50 | 555.20 | 168,117 | -2.30(-0.41%) |
May 29, 2015 | 602.70 | 603.20 | 547.00 | 557.50 | 350,712 | -48.60(-8.02%) |
May 28, 2015 | 627.00 | 635.30 | 605.70 | 606.10 | 208,894 | -4.70(-0.77%) |
May 27, 2015 | 612.70 | 616.00 | 596.30 | 610.80 | 142,780 | +12.20(+2.04%) |
May 26, 2015 | 592.00 | 608.80 | 587.20 | 598.60 | 152,069 | +31.60(+5.57%) |
May 22, 2015 | 575.60 | 567.00 | 567.00 | 567.00 | 161,920 | +12.90(+2.33%) |
May 21, 2015 | 567.40 | 571.60 | 548.90 | 554.10 | 225,483 | -38.90(-6.56%) |
May 20, 2015 | 593.20 | 604.10 | 586.20 | 593.00 | 167,297 | -12.50(-2.06%) |
May 19, 2015 | 589.40 | 609.00 | 584.30 | 605.50 | 192,520 | +43.80(+7.80%) |
May 18, 2015 | 562.20 | 573.00 | 555.70 | 561.70 | 98,834 | +3.60(+0.65%) |
May 15, 2015 | 576.90 | 582.40 | 556.00 | 558.10 | 161,341 | +1.30(+0.23%) |
May 14, 2015 | 542.90 | 563.00 | 538.00 | 556.80 | 155,293 | +4.80(+0.87%) |
May 13, 2015 | 528.30 | 552.10 | 522.00 | 552.00 | 241,566 | +6.50(+1.19%) |
May 12, 2015 | 560.90 | 562.40 | 531.60 | 545.50 | 189,295 | -21.10(-3.72%) |
May 11, 2015 | 561.40 | 577.50 | 557.30 | 566.60 | 120,776 | +2.70(+0.48%) |
May 08, 2015 | 570.50 | 589.40 | 560.80 | 563.90 | 212,351 | -12.60(-2.19%) |
May 07, 2015 | 545.50 | 580.60 | 545.50 | 576.50 | 206,560 | +32.90(+6.05%) |
May 06, 2015 | 522.00 | 544.30 | 509.00 | 543.60 | 315,021 | -3.80(-0.69%) |
May 05, 2015 | 542.00 | 547.50 | 533.40 | 547.40 | 261,020 | -23.80(-4.17%) |
May 04, 2015 | 572.60 | 580.30 | 569.70 | 571.20 | 86,380 | +6.30(+1.12%) |