Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 374.50 | 378.00 | 378.00 | 378.00 | 428 | +6.30(+1.69%) |
Dec 30, 2015 | 369.60 | 377.30 | 365.45 | 371.70 | 282 | +4.20(+1.14%) |
Dec 29, 2015 | 371.00 | 377.30 | 364.70 | 367.50 | 429 | +0.00(+0.00%) |
Dec 28, 2015 | 371.00 | 381.22 | 361.20 | 367.50 | 320 | +5.25(+1.45%) |
Dec 24, 2015 | 362.60 | 362.25 | 362.25 | 362.25 | 160 | -5.95(-1.62%) |
Dec 23, 2015 | 361.20 | 385.00 | 357.70 | 368.20 | 364 | +7.70(+2.14%) |
Dec 22, 2015 | 374.49 | 374.49 | 354.20 | 360.50 | 595 | -8.40(-2.28%) |
Dec 21, 2015 | 383.60 | 398.99 | 357.53 | 368.90 | 459 | -9.80(-2.59%) |
Dec 18, 2015 | 359.10 | 408.80 | 357.00 | 378.70 | 1,387 | +19.60(+5.46%) |
Dec 17, 2015 | 359.10 | 373.09 | 352.80 | 359.10 | 268 | +5.60(+1.58%) |
Dec 16, 2015 | 350.70 | 366.73 | 347.62 | 353.50 | 611 | +2.80(+0.80%) |
Dec 15, 2015 | 344.40 | 369.81 | 343.70 | 350.70 | 344 | +5.60(+1.62%) |
Dec 14, 2015 | 345.10 | 356.23 | 337.41 | 345.10 | 396 | -3.50(-1.00%) |
Dec 11, 2015 | 357.00 | 360.15 | 344.40 | 348.60 | 301 | -14.00(-3.86%) |
Dec 10, 2015 | 359.80 | 365.39 | 343.70 | 362.60 | 511 | -1.40(-0.38%) |
Dec 09, 2015 | 385.70 | 388.50 | 338.10 | 364.00 | 1,325 | -22.40(-5.80%) |
Dec 08, 2015 | 419.30 | 419.30 | 385.00 | 386.40 | 1,083 | -2.80(-0.72%) |
Dec 07, 2015 | 417.90 | 448.00 | 389.20 | 389.20 | 2,398 | +4.20(+1.09%) |
Dec 04, 2015 | 374.50 | 401.10 | 357.01 | 385.00 | 1,017 | +2.10(+0.55%) |
Dec 03, 2015 | 416.50 | 418.59 | 357.70 | 382.90 | 2,155 | -0.35(-0.09%) |
Dec 02, 2015 | 350.00 | 420.00 | 350.00 | 383.25 | 6,126 | +38.85(+11.28%) |
Dec 01, 2015 | 324.10 | 355.60 | 322.00 | 344.40 | 2,680 | +25.90(+8.13%) |
Nov 30, 2015 | 310.80 | 324.10 | 309.56 | 318.50 | 657 | +8.40(+2.71%) |
Nov 27, 2015 | 311.50 | 311.50 | 301.00 | 310.10 | 364 | -0.70(-0.23%) |
Nov 25, 2015 | 301.70 | 310.80 | 310.80 | 310.80 | 311 | +4.90(+1.60%) |
Nov 24, 2015 | 305.20 | 306.60 | 280.70 | 305.90 | 571 | +2.10(+0.69%) |
Nov 23, 2015 | 289.10 | 311.50 | 285.94 | 303.80 | 1,167 | +13.30(+4.58%) |
Nov 20, 2015 | 282.11 | 291.20 | 280.70 | 290.50 | 373 | +10.96(+3.92%) |
Nov 19, 2015 | 282.10 | 295.82 | 277.20 | 279.54 | 587 | -6.06(-2.12%) |
Nov 18, 2015 | 294.00 | 294.00 | 283.50 | 285.60 | 231 | -9.80(-3.32%) |
Nov 17, 2015 | 299.60 | 299.60 | 287.00 | 295.40 | 221 | -2.80(-0.94%) |
Nov 16, 2015 | 294.70 | 314.30 | 292.60 | 298.20 | 1,180 | +1.40(+0.47%) |
Nov 13, 2015 | 280.70 | 296.80 | 272.30 | 296.80 | 460 | +19.60(+7.07%) |
Nov 12, 2015 | 268.80 | 284.89 | 265.30 | 277.20 | 350 | +10.50(+3.94%) |
Nov 11, 2015 | 270.90 | 279.99 | 266.70 | 266.70 | 172 | -4.20(-1.55%) |
Nov 10, 2015 | 270.76 | 271.60 | 264.67 | 270.90 | 388 | -2.10(-0.77%) |
Nov 09, 2015 | 293.30 | 293.30 | 265.30 | 273.00 | 805 | -17.50(-6.02%) |
Nov 06, 2015 | 293.30 | 293.99 | 288.05 | 290.50 | 201 | -5.18(-1.75%) |
Nov 05, 2015 | 290.50 | 299.11 | 287.70 | 295.68 | 360 | +2.38(+0.81%) |
Nov 04, 2015 | 291.90 | 301.00 | 291.20 | 293.30 | 64 | +3.50(+1.21%) |
Nov 03, 2015 | 295.40 | 314.29 | 285.61 | 289.80 | 137 | -7.00(-2.36%) |
Nov 02, 2015 | 302.40 | 314.29 | 286.87 | 296.80 | 490 | -5.60(-1.85%) |
Oct 30, 2015 | 287.70 | 313.59 | 282.80 | 302.40 | 819 | +16.80(+5.88%) |
Oct 29, 2015 | 284.20 | 290.50 | 260.40 | 285.60 | 1,097 | +0.00(+0.00%) |
Oct 28, 2015 | 263.90 | 293.16 | 263.90 | 285.60 | 415 | +20.30(+7.65%) |
Oct 27, 2015 | 263.20 | 272.23 | 261.10 | 265.30 | 356 | +0.00(+0.00%) |
Oct 26, 2015 | 272.30 | 274.39 | 260.41 | 265.30 | 399 | +2.10(+0.80%) |
Oct 23, 2015 | 270.20 | 270.20 | 259.00 | 263.20 | 238 | -5.60(-2.08%) |
Oct 22, 2015 | 266.00 | 271.60 | 262.50 | 268.80 | 74 | +5.60(+2.13%) |
Oct 21, 2015 | 270.20 | 270.20 | 253.40 | 263.20 | 611 | -8.40(-3.09%) |
Oct 20, 2015 | 277.90 | 277.90 | 268.10 | 271.60 | 163 | -0.70(-0.26%) |
Oct 19, 2015 | 280.00 | 282.10 | 270.20 | 272.30 | 291 | -4.90(-1.77%) |
Oct 16, 2015 | 267.40 | 277.20 | 267.40 | 277.20 | 161 | +6.30(+2.33%) |
Oct 15, 2015 | 285.60 | 287.00 | 262.50 | 270.90 | 1,191 | -10.50(-3.73%) |
Oct 14, 2015 | 297.50 | 297.50 | 280.00 | 281.40 | 744 | -15.40(-5.19%) |
Oct 13, 2015 | 279.30 | 297.50 | 275.10 | 296.80 | 715 | +16.80(+6.00%) |
Oct 12, 2015 | 282.10 | 283.50 | 270.20 | 280.00 | 272 | +0.00(+0.00%) |
Oct 09, 2015 | 282.10 | 283.50 | 274.40 | 280.00 | 123 | -3.50(-1.23%) |
Oct 08, 2015 | 282.10 | 294.70 | 280.00 | 283.50 | 180 | +4.20(+1.50%) |
Oct 07, 2015 | 284.90 | 288.40 | 278.60 | 279.30 | 142 | -7.00(-2.44%) |
Oct 06, 2015 | 287.70 | 292.43 | 277.90 | 286.30 | 151 | -4.20(-1.45%) |
Oct 05, 2015 | 282.10 | 294.00 | 269.50 | 290.50 | 446 | +9.80(+3.49%) |
Oct 02, 2015 | 275.10 | 283.50 | 275.10 | 280.70 | 175 | -1.40(-0.50%) |
Oct 01, 2015 | 271.60 | 282.10 | 268.45 | 282.10 | 516 | +11.20(+4.13%) |
Sep 30, 2015 | 253.40 | 272.30 | 247.10 | 270.90 | 801 | +17.50(+6.91%) |
Sep 29, 2015 | 261.10 | 293.30 | 252.00 | 253.40 | 1,184 | -11.90(-4.49%) |
Sep 28, 2015 | 283.50 | 284.20 | 252.70 | 265.30 | 1,713 | -21.70(-7.56%) |
Sep 25, 2015 | 308.00 | 308.35 | 285.01 | 287.00 | 341 | -18.90(-6.18%) |
Sep 24, 2015 | 314.30 | 318.50 | 301.00 | 305.90 | 246 | -5.60(-1.80%) |
Sep 23, 2015 | 316.40 | 322.00 | 290.59 | 311.50 | 163 | -4.90(-1.55%) |
Sep 22, 2015 | 318.78 | 318.78 | 308.00 | 316.40 | 576 | -6.30(-1.95%) |
Sep 21, 2015 | 325.05 | 326.90 | 320.60 | 322.70 | 308 | +2.10(+0.66%) |
Sep 18, 2015 | 317.80 | 324.80 | 310.80 | 320.60 | 492 | -3.50(-1.08%) |
Sep 17, 2015 | 322.70 | 327.60 | 312.90 | 324.10 | 407 | +1.40(+0.43%) |
Sep 16, 2015 | 311.29 | 324.10 | 307.30 | 322.70 | 623 | +16.10(+5.25%) |
Sep 15, 2015 | 309.40 | 309.40 | 296.80 | 306.60 | 612 | -1.40(-0.45%) |
Sep 14, 2015 | 311.50 | 314.83 | 300.65 | 308.00 | 447 | -5.60(-1.79%) |
Sep 11, 2015 | 303.10 | 313.60 | 303.10 | 313.60 | 454 | +12.60(+4.19%) |
Sep 10, 2015 | 293.30 | 314.69 | 282.80 | 301.00 | 2,672 | +16.80(+5.91%) |
Sep 09, 2015 | 269.50 | 296.80 | 269.50 | 284.20 | 1,078 | +29.40(+11.54%) |
Sep 08, 2015 | 255.50 | 275.10 | 254.80 | 254.80 | 847 | +0.70(+0.28%) |
Sep 04, 2015 | 245.70 | 254.10 | 254.10 | 254.10 | 397 | +3.50(+1.40%) |
Sep 03, 2015 | 259.00 | 259.00 | 249.20 | 250.60 | 729 | -10.50(-4.02%) |
Sep 02, 2015 | 261.80 | 278.60 | 256.20 | 261.10 | 426 | +2.10(+0.81%) |
Sep 01, 2015 | 249.90 | 259.21 | 240.10 | 259.00 | 300 | +2.80(+1.09%) |
Aug 31, 2015 | 258.30 | 258.30 | 245.50 | 256.20 | 288 | -2.10(-0.81%) |
Aug 28, 2015 | 255.50 | 276.50 | 254.10 | 258.30 | 260 | +3.50(+1.37%) |
Aug 27, 2015 | 243.60 | 277.20 | 243.60 | 254.80 | 350 | +12.60(+5.20%) |
Aug 26, 2015 | 248.50 | 254.79 | 231.00 | 242.20 | 600 | -7.70(-3.08%) |
Aug 25, 2015 | 231.00 | 254.10 | 228.20 | 249.90 | 623 | +17.50(+7.53%) |
Aug 24, 2015 | 219.80 | 255.50 | 219.80 | 232.40 | 528 | -19.60(-7.78%) |
Aug 21, 2015 | 246.40 | 255.50 | 238.00 | 252.00 | 395 | +2.87(+1.15%) |
Aug 20, 2015 | 253.40 | 253.40 | 245.70 | 249.13 | 108 | -5.07(-1.99%) |
Aug 19, 2015 | 268.10 | 277.31 | 250.60 | 254.20 | 659 | -16.70(-6.17%) |
Aug 18, 2015 | 259.00 | 280.00 | 259.00 | 270.90 | 1,475 | +14.70(+5.74%) |
Aug 17, 2015 | 246.40 | 269.50 | 245.00 | 256.20 | 718 | +11.90(+4.87%) |
Aug 14, 2015 | 228.90 | 251.99 | 219.60 | 244.30 | 906 | +12.61(+5.44%) |
Aug 13, 2015 | 224.70 | 233.21 | 218.90 | 231.69 | 786 | +4.19(+1.84%) |
Aug 12, 2015 | 233.10 | 250.60 | 213.50 | 227.50 | 1,935 | -4.20(-1.81%) |
Aug 11, 2015 | 244.30 | 257.60 | 231.00 | 231.70 | 775 | -19.60(-7.80%) |
Aug 10, 2015 | 264.60 | 274.40 | 245.00 | 251.30 | 1,509 | -11.90(-4.52%) |
Aug 07, 2015 | 280.00 | 282.80 | 262.50 | 263.20 | 1,237 | -14.70(-5.29%) |
Aug 06, 2015 | 298.20 | 315.00 | 273.00 | 277.90 | 2,157 | -18.20(-6.15%) |
Aug 05, 2015 | 283.50 | 297.50 | 280.70 | 296.10 | 568 | +12.60(+4.44%) |
Aug 04, 2015 | 287.70 | 297.50 | 273.00 | 283.50 | 824 | -4.42(-1.54%) |
Aug 03, 2015 | 291.20 | 294.00 | 287.70 | 287.92 | 234 | -5.38(-1.83%) |
Jul 31, 2015 | 290.49 | 301.00 | 287.70 | 293.30 | 770 | +3.64(+1.26%) |
Jul 30, 2015 | 288.40 | 296.63 | 287.00 | 289.66 | 282 | -2.94(-1.00%) |
Jul 29, 2015 | 294.00 | 307.30 | 287.00 | 292.60 | 175 | +1.40(+0.48%) |
Jul 28, 2015 | 300.30 | 300.30 | 291.20 | 291.20 | 185 | -9.10(-3.03%) |
Jul 27, 2015 | 295.40 | 304.83 | 289.80 | 300.30 | 314 | +3.50(+1.18%) |
Jul 24, 2015 | 296.80 | 300.30 | 287.01 | 296.80 | 436 | -1.40(-0.47%) |
Jul 23, 2015 | 296.10 | 303.80 | 296.10 | 298.20 | 187 | +1.40(+0.47%) |
Jul 22, 2015 | 287.00 | 307.30 | 285.74 | 296.80 | 569 | +9.10(+3.16%) |
Jul 21, 2015 | 295.40 | 302.40 | 283.50 | 287.70 | 496 | -6.30(-2.14%) |
Jul 20, 2015 | 294.70 | 308.00 | 294.00 | 294.00 | 753 | +0.70(+0.24%) |
Jul 17, 2015 | 289.52 | 297.50 | 288.40 | 293.30 | 298 | +0.00(+0.00%) |
Jul 16, 2015 | 284.90 | 295.40 | 280.70 | 293.30 | 400 | +8.40(+2.95%) |
Jul 15, 2015 | 288.40 | 289.80 | 284.90 | 284.90 | 316 | -0.70(-0.25%) |
Jul 14, 2015 | 287.00 | 291.90 | 280.00 | 285.60 | 350 | +0.00(+0.00%) |
Jul 13, 2015 | 284.20 | 293.29 | 284.20 | 285.60 | 257 | +0.00(+0.00%) |
Jul 10, 2015 | 287.70 | 294.00 | 281.35 | 285.60 | 531 | +5.60(+2.00%) |
Jul 09, 2015 | 275.17 | 289.10 | 275.17 | 280.00 | 320 | +5.60(+2.04%) |
Jul 08, 2015 | 275.80 | 280.00 | 273.71 | 274.40 | 393 | -3.50(-1.26%) |
Jul 07, 2015 | 290.50 | 291.90 | 276.50 | 277.90 | 536 | -9.10(-3.17%) |
Jul 06, 2015 | 287.70 | 297.50 | 280.70 | 287.00 | 338 | +0.00(+0.00%) |
Jul 02, 2015 | 289.10 | 287.00 | 287.00 | 287.00 | 227 | +4.20(+1.49%) |
Jul 01, 2015 | 297.15 | 297.50 | 280.70 | 282.80 | 399 | -11.20(-3.81%) |
Jun 30, 2015 | 287.70 | 294.70 | 287.00 | 294.00 | 201 | +0.70(+0.24%) |
Jun 29, 2015 | 292.60 | 293.30 | 280.70 | 293.30 | 546 | -7.00(-2.33%) |
Jun 26, 2015 | 291.20 | 300.30 | 286.65 | 300.30 | 598 | +9.10(+3.13%) |
Jun 25, 2015 | 295.40 | 298.20 | 291.20 | 291.20 | 70 | -9.80(-3.26%) |
Jun 24, 2015 | 299.60 | 301.00 | 291.20 | 301.00 | 467 | -0.70(-0.23%) |
Jun 23, 2015 | 304.50 | 307.30 | 293.91 | 301.70 | 205 | -0.70(-0.23%) |
Jun 22, 2015 | 298.20 | 304.50 | 295.40 | 302.40 | 376 | +8.40(+2.86%) |
Jun 19, 2015 | 294.70 | 300.97 | 289.10 | 294.00 | 386 | +2.10(+0.72%) |
Jun 18, 2015 | 298.90 | 305.20 | 291.90 | 291.90 | 522 | -7.00(-2.34%) |
Jun 17, 2015 | 302.40 | 311.98 | 293.30 | 298.90 | 709 | -2.80(-0.93%) |
Jun 16, 2015 | 301.70 | 302.40 | 300.30 | 301.70 | 245 | +1.40(+0.47%) |
Jun 15, 2015 | 298.90 | 311.50 | 285.36 | 300.30 | 614 | +2.80(+0.94%) |
Jun 12, 2015 | 280.84 | 322.00 | 270.90 | 297.50 | 8,522 | +9.10(+3.16%) |
Jun 11, 2015 | 292.60 | 292.60 | 284.90 | 288.40 | 387 | -2.10(-0.72%) |
Jun 10, 2015 | 284.90 | 293.30 | 284.90 | 290.50 | 333 | +1.40(+0.48%) |
Jun 09, 2015 | 296.10 | 301.70 | 280.70 | 289.10 | 1,006 | -10.50(-3.50%) |
Jun 08, 2015 | 304.50 | 307.30 | 294.70 | 299.60 | 385 | -5.60(-1.83%) |
Jun 05, 2015 | 308.70 | 309.40 | 301.00 | 305.20 | 257 | -2.10(-0.68%) |
Jun 04, 2015 | 301.70 | 308.70 | 301.00 | 307.30 | 345 | +2.09(+0.69%) |
Jun 03, 2015 | 293.30 | 309.40 | 290.51 | 305.21 | 668 | +14.92(+5.14%) |
Jun 02, 2015 | 295.40 | 298.20 | 287.00 | 290.29 | 591 | -5.81(-1.96%) |
Jun 01, 2015 | 302.40 | 303.10 | 291.90 | 296.10 | 668 | -2.80(-0.94%) |
May 29, 2015 | 296.80 | 308.00 | 293.30 | 298.90 | 1,649 | +9.10(+3.14%) |
May 28, 2015 | 294.70 | 294.70 | 287.70 | 289.80 | 315 | -6.30(-2.13%) |
May 27, 2015 | 297.22 | 300.30 | 280.01 | 296.10 | 738 | +11.20(+3.93%) |
May 26, 2015 | 284.20 | 287.00 | 275.92 | 284.90 | 563 | +1.40(+0.49%) |
May 22, 2015 | 277.20 | 283.50 | 283.50 | 283.50 | 588 | +3.50(+1.25%) |
May 21, 2015 | 289.10 | 300.98 | 276.50 | 280.00 | 628 | -10.50(-3.61%) |
May 20, 2015 | 296.10 | 298.83 | 273.70 | 290.50 | 913 | -0.70(-0.24%) |
May 19, 2015 | 285.60 | 300.30 | 277.20 | 291.20 | 876 | +13.30(+4.79%) |
May 18, 2015 | 294.70 | 300.89 | 266.00 | 277.90 | 1,931 | -21.70(-7.24%) |
May 15, 2015 | 311.50 | 318.50 | 297.50 | 299.60 | 977 | -8.40(-2.73%) |
May 14, 2015 | 303.80 | 308.70 | 299.60 | 308.00 | 211 | +4.20(+1.38%) |
May 13, 2015 | 305.90 | 311.49 | 299.61 | 303.80 | 597 | -2.10(-0.69%) |
May 12, 2015 | 315.00 | 320.60 | 302.40 | 305.90 | 677 | -7.70(-2.46%) |
May 11, 2015 | 299.60 | 318.50 | 299.60 | 313.60 | 399 | +14.00(+4.67%) |
May 08, 2015 | 296.80 | 333.19 | 296.80 | 299.60 | 547 | +2.80(+0.94%) |
May 07, 2015 | 307.30 | 307.30 | 295.40 | 296.80 | 825 | -11.90(-3.85%) |
May 06, 2015 | 305.91 | 310.80 | 303.10 | 308.70 | 244 | +0.70(+0.23%) |
May 05, 2015 | 315.00 | 321.30 | 304.50 | 308.00 | 438 | -5.60(-1.79%) |
May 04, 2015 | 321.30 | 326.62 | 315.00 | 313.60 | 346 | -4.90(-1.54%) |
May 01, 2015 | 300.30 | 318.50 | 300.30 | 318.50 | 437 | +17.50(+5.81%) |
Apr 30, 2015 | 308.00 | 331.10 | 294.00 | 301.00 | 1,196 | -9.80(-3.15%) |
Apr 29, 2015 | 309.40 | 335.30 | 296.10 | 310.80 | 1,073 | -4.90(-1.55%) |
Apr 28, 2015 | 324.80 | 329.00 | 303.10 | 315.70 | 1,931 | -7.35(-2.28%) |
Apr 27, 2015 | 340.90 | 340.90 | 316.40 | 323.05 | 1,261 | -15.05(-4.45%) |
Apr 24, 2015 | 333.20 | 342.91 | 332.50 | 338.10 | 753 | +4.90(+1.47%) |
Apr 23, 2015 | 324.80 | 336.00 | 322.71 | 333.20 | 513 | +7.00(+2.15%) |
Apr 22, 2015 | 328.30 | 338.09 | 322.00 | 326.20 | 731 | -0.70(-0.21%) |
Apr 21, 2015 | 352.10 | 352.10 | 326.90 | 326.90 | 1,399 | -22.40(-6.41%) |
Apr 20, 2015 | 345.80 | 351.40 | 336.00 | 349.30 | 1,077 | +7.70(+2.25%) |
Apr 17, 2015 | 344.40 | 359.80 | 336.00 | 341.60 | 1,061 | -2.80(-0.81%) |
Apr 16, 2015 | 333.90 | 361.20 | 333.90 | 344.40 | 2,272 | +19.60(+6.03%) |
Apr 15, 2015 | 322.70 | 345.79 | 317.10 | 324.80 | 1,338 | +0.70(+0.22%) |
Apr 14, 2015 | 343.00 | 360.50 | 298.90 | 324.10 | 2,951 | -16.80(-4.93%) |
Apr 13, 2015 | 315.70 | 362.60 | 315.70 | 340.90 | 5,580 | +23.10(+7.27%) |
Apr 10, 2015 | 274.40 | 326.20 | 274.40 | 317.80 | 4,134 | +44.10(+16.11%) |
Apr 09, 2015 | 268.10 | 277.90 | 268.10 | 273.70 | 728 | +4.90(+1.82%) |
Apr 08, 2015 | 266.00 | 278.60 | 263.48 | 268.80 | 961 | +3.50(+1.32%) |
Apr 07, 2015 | 266.00 | 270.20 | 262.50 | 265.30 | 888 | -1.40(-0.52%) |
Apr 06, 2015 | 266.00 | 273.00 | 262.50 | 266.70 | 1,518 | -2.10(-0.78%) |
Apr 02, 2015 | 264.60 | 268.80 | 268.80 | 268.80 | 1,237 | +4.90(+1.86%) |
Apr 01, 2015 | 280.00 | 280.00 | 258.31 | 263.90 | 2,186 | -11.90(-4.31%) |
Mar 31, 2015 | 265.30 | 276.50 | 257.60 | 275.80 | 4,213 | +7.70(+2.87%) |
Mar 30, 2015 | 293.30 | 296.80 | 249.20 | 268.10 | 18,689 | -109.20(-28.94%) |
Mar 27, 2015 | 387.10 | 390.60 | 374.50 | 377.30 | 2,680 | -10.50(-2.71%) |
Mar 26, 2015 | 401.10 | 401.10 | 385.00 | 387.80 | 1,187 | -12.60(-3.15%) |
Mar 25, 2015 | 427.00 | 427.00 | 392.00 | 400.40 | 1,805 | -24.50(-5.77%) |
Mar 24, 2015 | 420.70 | 432.60 | 417.90 | 424.90 | 592 | +2.10(+0.50%) |
Mar 23, 2015 | 427.00 | 427.00 | 420.00 | 422.80 | 816 | +0.00(+0.00%) |
Mar 20, 2015 | 420.70 | 429.10 | 413.70 | 422.80 | 2,488 | +2.10(+0.50%) |
Mar 19, 2015 | 408.10 | 435.13 | 408.10 | 420.70 | 1,368 | +13.30(+3.26%) |
Mar 18, 2015 | 408.80 | 415.80 | 398.30 | 407.40 | 902 | +1.40(+0.34%) |
Mar 17, 2015 | 407.40 | 418.60 | 389.89 | 406.00 | 1,546 | -1.40(-0.34%) |
Mar 16, 2015 | 393.40 | 434.00 | 378.00 | 407.40 | 5,427 | +19.60(+5.05%) |
Mar 13, 2015 | 399.00 | 413.70 | 377.30 | 387.80 | 2,625 | -14.00(-3.48%) |
Mar 12, 2015 | 427.00 | 428.05 | 396.20 | 401.80 | 3,646 | -28.00(-6.51%) |
Mar 11, 2015 | 452.19 | 452.19 | 428.40 | 429.80 | 1,941 | -19.60(-4.36%) |
Mar 10, 2015 | 456.40 | 456.40 | 448.00 | 449.40 | 1,668 | -7.70(-1.68%) |
Mar 09, 2015 | 472.50 | 480.89 | 450.80 | 457.10 | 3,438 | -18.90(-3.97%) |
Mar 06, 2015 | 473.20 | 492.10 | 463.40 | 476.00 | 1,882 | +4.90(+1.04%) |
Mar 05, 2015 | 506.10 | 508.20 | 465.50 | 471.10 | 3,011 | -23.80(-4.81%) |
Mar 04, 2015 | 480.90 | 506.10 | 477.40 | 494.90 | 6,221 | +17.50(+3.67%) |
Mar 03, 2015 | 455.00 | 487.20 | 453.60 | 477.40 | 4,377 | +23.10(+5.08%) |
Mar 02, 2015 | 448.00 | 462.00 | 448.00 | 454.30 | 1,362 | +4.90(+1.09%) |
Feb 27, 2015 | 455.70 | 455.70 | 448.00 | 449.40 | 1,074 | -1.40(-0.31%) |
Feb 26, 2015 | 459.90 | 459.90 | 449.40 | 450.80 | 1,349 | -4.20(-0.92%) |
Feb 25, 2015 | 451.50 | 458.50 | 441.00 | 455.00 | 3,330 | +6.30(+1.40%) |
Feb 24, 2015 | 462.00 | 476.00 | 438.90 | 448.70 | 3,532 | -6.30(-1.38%) |
Feb 23, 2015 | 459.90 | 459.90 | 448.01 | 455.00 | 1,466 | -0.70(-0.15%) |
Feb 20, 2015 | 452.90 | 462.70 | 442.40 | 455.70 | 2,153 | +4.55(+1.01%) |
Feb 19, 2015 | 452.90 | 462.70 | 448.00 | 451.15 | 1,696 | -5.25(-1.15%) |
Feb 18, 2015 | 455.00 | 457.10 | 448.01 | 456.40 | 848 | -2.10(-0.46%) |
Feb 17, 2015 | 457.80 | 477.40 | 455.00 | 458.50 | 2,367 | +3.50(+0.77%) |
Feb 13, 2015 | 458.50 | 455.00 | 455.00 | 455.00 | 812 | -0.70(-0.15%) |
Feb 12, 2015 | 456.40 | 458.50 | 446.60 | 455.70 | 2,088 | +2.80(+0.62%) |
Feb 11, 2015 | 447.30 | 457.31 | 443.10 | 452.90 | 1,995 | +5.60(+1.25%) |
Feb 10, 2015 | 457.10 | 457.10 | 444.50 | 447.30 | 1,285 | -7.00(-1.54%) |
Feb 09, 2015 | 455.00 | 460.92 | 438.20 | 454.30 | 1,310 | +3.50(+0.78%) |
Feb 06, 2015 | 457.80 | 461.99 | 445.20 | 450.80 | 636 | -4.20(-0.92%) |
Feb 05, 2015 | 438.90 | 458.50 | 434.00 | 455.00 | 2,920 | +16.80(+3.83%) |
Feb 04, 2015 | 465.50 | 465.50 | 429.80 | 438.20 | 2,654 | -25.55(-5.51%) |
Feb 03, 2015 | 478.10 | 479.50 | 460.60 | 463.75 | 1,887 | -14.35(-3.00%) |
Feb 02, 2015 | 485.10 | 485.10 | 458.51 | 478.10 | 1,111 | +0.70(+0.15%) |
Jan 30, 2015 | 490.00 | 490.00 | 473.90 | 477.40 | 1,978 | -11.90(-2.43%) |
Jan 29, 2015 | 483.00 | 490.00 | 467.60 | 489.30 | 3,840 | +9.80(+2.04%) |
Jan 28, 2015 | 452.90 | 489.30 | 452.90 | 479.50 | 3,746 | +29.74(+6.61%) |
Jan 27, 2015 | 432.60 | 451.50 | 430.50 | 449.76 | 3,154 | +15.76(+3.63%) |
Jan 26, 2015 | 423.50 | 440.30 | 411.43 | 434.00 | 2,731 | +14.70(+3.51%) |
Jan 23, 2015 | 421.20 | 421.40 | 409.50 | 419.30 | 1,910 | +3.50(+0.84%) |
Jan 22, 2015 | 420.70 | 431.19 | 410.90 | 415.80 | 1,851 | +1.40(+0.34%) |
Jan 21, 2015 | 403.20 | 433.99 | 400.40 | 414.40 | 2,743 | +11.90(+2.96%) |
Jan 20, 2015 | 390.60 | 403.20 | 388.50 | 402.50 | 1,740 | +14.00(+3.60%) |
Jan 16, 2015 | 381.48 | 404.60 | 373.10 | 388.50 | 1,480 | +1.40(+0.36%) |
Jan 15, 2015 | 399.70 | 406.00 | 385.00 | 387.10 | 1,946 | -8.40(-2.12%) |
Jan 14, 2015 | 395.50 | 407.40 | 385.00 | 395.50 | 4,990 | +0.00(+0.00%) |
Jan 13, 2015 | 415.80 | 416.50 | 392.00 | 395.50 | 5,577 | -11.90(-2.92%) |
Jan 12, 2015 | 395.50 | 417.90 | 385.70 | 407.40 | 7,933 | +15.40(+3.93%) |
Jan 09, 2015 | 364.70 | 402.50 | 360.50 | 392.00 | 24,004 | -97.30(-19.89%) |
Jan 08, 2015 | 466.20 | 490.00 | 459.90 | 489.30 | 2,486 | +38.50(+8.54%) |
Jan 07, 2015 | 434.70 | 457.80 | 429.80 | 450.80 | 1,448 | +16.10(+3.70%) |
Jan 06, 2015 | 441.70 | 443.10 | 428.40 | 434.70 | 627 | -0.70(-0.16%) |
Jan 05, 2015 | 422.80 | 451.50 | 420.00 | 435.40 | 783 | +5.60(+1.30%) |