Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 285.00 | 291.50 | 284.80 | 290.20 | 68,421 | +4.00(+1.40%) |
Jun 29, 2016 | 285.60 | 289.80 | 285.00 | 286.20 | 55,710 | +2.80(+0.99%) |
Jun 28, 2016 | 286.40 | 290.20 | 282.20 | 283.40 | 66,905 | -0.20(-0.07%) |
Jun 27, 2016 | 283.60 | 285.20 | 275.80 | 283.60 | 92,319 | -1.60(-0.56%) |
Jun 24, 2016 | 279.60 | 287.20 | 279.60 | 285.20 | 224,776 | -4.80(-1.66%) |
Jun 23, 2016 | 294.60 | 295.60 | 289.60 | 290.00 | 75,148 | -1.60(-0.55%) |
Jun 22, 2016 | 289.00 | 294.60 | 289.00 | 291.60 | 91,959 | +3.20(+1.11%) |
Jun 21, 2016 | 291.40 | 292.20 | 285.80 | 288.40 | 65,186 | -2.00(-0.69%) |
Jun 20, 2016 | 289.40 | 294.20 | 288.60 | 290.40 | 68,471 | +4.20(+1.47%) |
Jun 17, 2016 | 286.00 | 290.20 | 284.80 | 286.20 | 109,995 | +1.60(+0.56%) |
Jun 16, 2016 | 287.20 | 287.60 | 283.40 | 284.60 | 53,294 | -3.00(-1.04%) |
Jun 15, 2016 | 284.00 | 292.80 | 283.20 | 287.60 | 99,239 | +6.00(+2.13%) |
Jun 14, 2016 | 286.20 | 286.20 | 280.20 | 281.60 | 97,393 | -4.00(-1.40%) |
Jun 13, 2016 | 289.60 | 289.60 | 285.30 | 285.60 | 75,300 | -3.00(-1.04%) |
Jun 10, 2016 | 289.60 | 290.60 | 284.40 | 288.60 | 88,132 | -5.00(-1.70%) |
Jun 09, 2016 | 300.60 | 302.60 | 292.90 | 293.60 | 90,511 | -7.20(-2.39%) |
Jun 08, 2016 | 304.00 | 304.00 | 294.60 | 300.80 | 73,195 | +3.40(+1.14%) |
Jun 07, 2016 | 293.20 | 301.20 | 293.00 | 297.40 | 74,027 | +3.00(+1.02%) |
Jun 06, 2016 | 296.00 | 296.00 | 292.60 | 294.40 | 66,654 | -1.00(-0.34%) |
Jun 03, 2016 | 295.20 | 297.60 | 292.80 | 295.40 | 115,720 | +1.60(+0.54%) |
Jun 02, 2016 | 293.40 | 298.10 | 290.80 | 293.80 | 142,126 | +0.40(+0.14%) |
Jun 01, 2016 | 290.80 | 296.60 | 287.20 | 293.40 | 133,884 | +2.60(+0.89%) |
May 31, 2016 | 289.60 | 294.60 | 288.20 | 290.80 | 194,857 | +1.20(+0.41%) |
May 27, 2016 | 288.00 | 289.60 | 289.60 | 289.60 | 186,120 | +1.60(+0.56%) |
May 26, 2016 | 285.40 | 290.20 | 280.40 | 288.00 | 293,779 | -5.60(-1.91%) |
May 25, 2016 | 265.80 | 294.40 | 265.00 | 293.60 | 991,814 | -27.00(-8.42%) |
May 24, 2016 | 322.60 | 326.80 | 317.50 | 320.60 | 251,760 | -5.20(-1.60%) |
May 23, 2016 | 323.20 | 332.40 | 323.00 | 325.80 | 129,420 | +3.00(+0.93%) |
May 20, 2016 | 322.40 | 324.40 | 318.00 | 322.80 | 134,301 | -0.60(-0.19%) |
May 19, 2016 | 315.60 | 327.40 | 315.60 | 323.40 | 212,269 | +12.00(+3.85%) |
May 18, 2016 | 314.00 | 316.20 | 308.60 | 311.40 | 134,435 | -7.80(-2.44%) |
May 17, 2016 | 324.80 | 325.60 | 311.00 | 319.20 | 162,188 | -10.20(-3.10%) |
May 16, 2016 | 324.00 | 330.80 | 321.20 | 329.40 | 73,438 | +4.80(+1.48%) |
May 13, 2016 | 330.20 | 337.60 | 324.40 | 324.60 | 84,252 | -8.80(-2.64%) |
May 12, 2016 | 332.00 | 336.60 | 328.40 | 333.40 | 59,022 | +0.80(+0.24%) |
May 11, 2016 | 342.20 | 342.60 | 332.20 | 332.60 | 110,166 | -16.40(-4.70%) |
May 10, 2016 | 349.00 | 349.40 | 337.90 | 349.00 | 123,608 | -6.00(-1.69%) |
May 09, 2016 | 351.80 | 360.60 | 351.40 | 355.00 | 78,136 | +3.60(+1.02%) |
May 06, 2016 | 346.40 | 353.60 | 343.40 | 351.40 | 85,399 | +3.80(+1.09%) |
May 05, 2016 | 353.20 | 353.20 | 344.20 | 347.60 | 123,773 | -7.80(-2.19%) |
May 04, 2016 | 354.00 | 359.60 | 347.80 | 355.40 | 95,267 | -0.80(-0.22%) |
May 03, 2016 | 358.60 | 361.00 | 353.00 | 356.20 | 117,238 | -4.00(-1.11%) |
May 02, 2016 | 365.00 | 365.20 | 352.62 | 360.20 | 105,367 | -3.40(-0.94%) |
Apr 29, 2016 | 364.00 | 366.60 | 359.40 | 363.60 | 161,298 | -1.20(-0.33%) |
Apr 28, 2016 | 372.00 | 376.60 | 364.20 | 364.80 | 76,919 | -11.60(-3.08%) |
Apr 27, 2016 | 378.00 | 383.00 | 367.20 | 376.40 | 113,230 | +3.80(+1.02%) |
Apr 26, 2016 | 367.00 | 377.10 | 364.60 | 372.60 | 103,625 | +6.40(+1.75%) |
Apr 25, 2016 | 382.60 | 384.00 | 361.80 | 366.20 | 196,435 | -20.00(-5.18%) |
Apr 22, 2016 | 381.20 | 388.80 | 378.80 | 386.20 | 136,352 | +6.20(+1.63%) |
Apr 21, 2016 | 390.00 | 390.80 | 378.60 | 380.00 | 109,651 | -10.00(-2.56%) |
Apr 20, 2016 | 394.00 | 397.60 | 385.20 | 390.00 | 109,015 | -4.40(-1.12%) |
Apr 19, 2016 | 400.00 | 406.40 | 393.60 | 394.40 | 106,783 | -5.80(-1.45%) |
Apr 18, 2016 | 387.80 | 404.60 | 386.26 | 400.20 | 104,890 | +9.40(+2.41%) |
Apr 15, 2016 | 388.80 | 393.60 | 383.80 | 390.80 | 105,159 | +0.80(+0.21%) |
Apr 14, 2016 | 402.20 | 402.65 | 388.60 | 390.00 | 88,032 | -12.60(-3.13%) |
Apr 13, 2016 | 395.00 | 403.60 | 392.20 | 402.60 | 65,941 | +10.80(+2.76%) |
Apr 12, 2016 | 396.80 | 397.20 | 376.00 | 391.80 | 142,225 | -4.40(-1.11%) |
Apr 11, 2016 | 400.40 | 403.30 | 393.00 | 396.20 | 112,472 | -0.60(-0.15%) |
Apr 08, 2016 | 401.80 | 402.00 | 388.00 | 396.80 | 140,116 | -6.40(-1.59%) |
Apr 07, 2016 | 411.40 | 416.80 | 397.80 | 403.20 | 197,587 | -9.80(-2.37%) |
Apr 06, 2016 | 414.20 | 416.40 | 407.80 | 413.00 | 68,988 | -0.60(-0.15%) |
Apr 05, 2016 | 416.20 | 420.70 | 413.60 | 413.60 | 64,470 | -5.80(-1.38%) |
Apr 04, 2016 | 427.60 | 430.40 | 417.50 | 419.40 | 99,932 | -8.40(-1.96%) |
Apr 01, 2016 | 425.80 | 431.40 | 423.80 | 427.80 | 113,821 | -0.40(-0.09%) |
Mar 31, 2016 | 422.60 | 431.40 | 421.40 | 428.20 | 97,316 | +5.20(+1.23%) |
Mar 30, 2016 | 424.00 | 430.00 | 419.40 | 423.00 | 71,975 | +0.20(+0.05%) |
Mar 29, 2016 | 416.00 | 425.20 | 415.40 | 422.80 | 94,014 | +7.40(+1.78%) |
Mar 28, 2016 | 413.60 | 418.80 | 413.00 | 415.40 | 54,035 | +1.80(+0.44%) |
Mar 24, 2016 | 415.80 | 413.60 | 413.60 | 413.60 | 76,885 | -2.20(-0.53%) |
Mar 23, 2016 | 420.00 | 421.60 | 413.80 | 415.80 | 128,344 | -4.40(-1.05%) |
Mar 22, 2016 | 421.20 | 424.20 | 415.00 | 420.20 | 91,911 | -3.00(-0.71%) |
Mar 21, 2016 | 421.00 | 425.60 | 419.20 | 423.20 | 103,550 | +1.00(+0.24%) |
Mar 18, 2016 | 424.80 | 428.20 | 421.00 | 422.20 | 102,168 | +0.40(+0.09%) |
Mar 17, 2016 | 414.20 | 423.60 | 409.20 | 421.80 | 108,956 | +8.20(+1.98%) |
Mar 16, 2016 | 412.60 | 418.40 | 408.30 | 413.60 | 144,275 | -0.60(-0.14%) |
Mar 15, 2016 | 419.40 | 421.60 | 411.00 | 414.20 | 111,679 | -5.00(-1.19%) |
Mar 14, 2016 | 417.00 | 427.40 | 414.00 | 419.20 | 165,974 | +2.20(+0.53%) |
Mar 11, 2016 | 411.40 | 420.80 | 406.00 | 417.00 | 214,947 | +8.00(+1.96%) |
Mar 10, 2016 | 393.80 | 409.40 | 393.80 | 409.00 | 312,714 | +15.80(+4.02%) |
Mar 09, 2016 | 405.20 | 408.80 | 386.60 | 393.20 | 446,655 | +12.40(+3.26%) |
Mar 08, 2016 | 379.00 | 389.60 | 376.20 | 380.80 | 227,763 | +8.80(+2.37%) |
Mar 07, 2016 | 371.40 | 380.40 | 367.80 | 372.00 | 120,443 | +2.00(+0.54%) |
Mar 04, 2016 | 356.20 | 372.80 | 354.60 | 370.00 | 130,172 | +13.80(+3.87%) |
Mar 03, 2016 | 350.40 | 357.00 | 342.20 | 356.20 | 89,553 | +6.00(+1.71%) |
Mar 02, 2016 | 346.80 | 352.40 | 343.00 | 350.20 | 113,484 | +4.00(+1.16%) |
Mar 01, 2016 | 346.20 | 347.80 | 341.60 | 346.20 | 97,588 | +1.60(+0.46%) |
Feb 29, 2016 | 343.80 | 351.60 | 342.80 | 344.60 | 93,650 | +1.40(+0.41%) |
Feb 26, 2016 | 346.00 | 346.00 | 338.80 | 343.20 | 54,950 | -2.40(-0.69%) |
Feb 25, 2016 | 339.60 | 345.80 | 336.20 | 345.60 | 49,077 | +6.80(+2.01%) |
Feb 24, 2016 | 338.60 | 341.60 | 334.80 | 338.80 | 70,011 | -1.20(-0.35%) |
Feb 23, 2016 | 340.00 | 349.80 | 339.00 | 340.00 | 149,353 | +0.60(+0.18%) |
Feb 22, 2016 | 342.60 | 343.30 | 334.70 | 339.40 | 99,436 | +1.60(+0.47%) |
Feb 19, 2016 | 334.80 | 345.50 | 330.90 | 337.80 | 92,406 | +0.60(+0.18%) |
Feb 18, 2016 | 338.20 | 338.80 | 333.20 | 337.20 | 66,837 | -1.60(-0.47%) |
Feb 17, 2016 | 333.80 | 343.00 | 333.80 | 338.80 | 75,291 | +7.80(+2.36%) |
Feb 16, 2016 | 327.80 | 334.60 | 325.00 | 331.00 | 91,272 | +7.60(+2.35%) |
Feb 12, 2016 | 320.20 | 323.40 | 323.40 | 323.40 | 50,955 | +5.60(+1.76%) |
Feb 11, 2016 | 314.00 | 322.80 | 313.20 | 317.80 | 47,586 | +0.40(+0.13%) |
Feb 10, 2016 | 326.60 | 329.20 | 317.20 | 317.40 | 72,421 | -8.00(-2.46%) |
Feb 09, 2016 | 322.40 | 330.60 | 321.80 | 325.40 | 83,380 | +0.00(+0.00%) |
Feb 08, 2016 | 312.80 | 326.60 | 310.60 | 325.40 | 113,915 | +9.40(+2.97%) |
Feb 05, 2016 | 329.80 | 330.60 | 315.40 | 316.00 | 112,391 | -15.60(-4.70%) |
Feb 04, 2016 | 334.60 | 339.85 | 330.60 | 331.60 | 72,300 | -7.00(-2.07%) |
Feb 03, 2016 | 340.00 | 341.60 | 331.60 | 338.60 | 103,724 | +0.20(+0.06%) |
Feb 02, 2016 | 335.60 | 341.20 | 332.60 | 338.40 | 146,155 | +2.60(+0.77%) |
Feb 01, 2016 | 336.00 | 337.10 | 331.66 | 335.80 | 135,616 | -3.40(-1.00%) |
Jan 29, 2016 | 340.00 | 346.40 | 336.60 | 339.20 | 112,316 | +2.00(+0.59%) |
Jan 28, 2016 | 338.00 | 340.30 | 333.40 | 337.20 | 76,291 | +1.80(+0.54%) |
Jan 27, 2016 | 337.80 | 340.40 | 331.80 | 335.40 | 70,620 | -4.00(-1.18%) |
Jan 26, 2016 | 331.00 | 345.80 | 329.20 | 339.40 | 87,153 | +9.40(+2.85%) |
Jan 25, 2016 | 337.20 | 340.80 | 328.30 | 330.00 | 65,290 | -7.60(-2.25%) |
Jan 22, 2016 | 333.60 | 338.80 | 330.80 | 337.60 | 85,042 | +8.20(+2.49%) |
Jan 21, 2016 | 333.40 | 341.40 | 326.60 | 329.40 | 90,652 | -3.20(-0.96%) |
Jan 20, 2016 | 323.00 | 336.40 | 318.80 | 332.60 | 86,344 | +6.20(+1.90%) |
Jan 19, 2016 | 331.60 | 333.40 | 321.20 | 326.40 | 61,311 | -2.80(-0.85%) |
Jan 15, 2016 | 315.20 | 329.20 | 329.20 | 329.20 | 97,700 | +2.00(+0.61%) |
Jan 14, 2016 | 318.60 | 333.00 | 316.30 | 327.20 | 134,427 | +7.80(+2.44%) |
Jan 13, 2016 | 319.60 | 325.60 | 315.70 | 319.40 | 122,778 | -0.20(-0.06%) |
Jan 12, 2016 | 338.40 | 338.60 | 312.20 | 319.60 | 200,206 | -11.00(-3.33%) |
Jan 11, 2016 | 324.40 | 338.80 | 320.47 | 330.60 | 164,705 | +8.20(+2.54%) |
Jan 08, 2016 | 349.00 | 352.60 | 321.80 | 322.40 | 181,680 | -27.40(-7.83%) |
Jan 07, 2016 | 354.00 | 369.00 | 349.50 | 349.80 | 133,098 | -9.80(-2.73%) |
Jan 06, 2016 | 359.80 | 363.05 | 354.00 | 359.60 | 129,297 | -6.40(-1.75%) |
Jan 05, 2016 | 359.20 | 369.20 | 355.20 | 366.00 | 159,318 | +10.00(+2.81%) |
Jan 04, 2016 | 339.20 | 358.40 | 333.50 | 356.00 | 144,665 | +10.40(+3.01%) |
Dec 31, 2015 | 348.20 | 345.60 | 345.60 | 345.60 | 53,295 | -2.80(-0.80%) |
Dec 30, 2015 | 354.20 | 357.00 | 346.40 | 348.40 | 66,558 | -6.80(-1.91%) |
Dec 29, 2015 | 351.60 | 359.40 | 351.40 | 355.20 | 57,744 | +6.20(+1.78%) |
Dec 28, 2015 | 347.20 | 350.20 | 342.10 | 349.00 | 56,478 | +1.00(+0.29%) |
Dec 24, 2015 | 354.40 | 348.00 | 348.00 | 348.00 | 22,455 | -5.40(-1.53%) |
Dec 23, 2015 | 358.00 | 358.80 | 352.00 | 353.40 | 44,753 | -2.00(-0.56%) |
Dec 22, 2015 | 347.80 | 357.00 | 344.20 | 355.40 | 63,551 | +8.80(+2.54%) |
Dec 21, 2015 | 350.60 | 352.00 | 343.30 | 346.60 | 61,969 | -1.40(-0.40%) |
Dec 18, 2015 | 343.20 | 349.60 | 342.00 | 348.00 | 101,945 | +1.60(+0.46%) |
Dec 17, 2015 | 355.40 | 358.60 | 346.40 | 346.40 | 65,312 | -9.00(-2.53%) |
Dec 16, 2015 | 351.40 | 357.40 | 348.81 | 355.40 | 65,478 | +8.00(+2.30%) |
Dec 15, 2015 | 346.20 | 353.40 | 345.00 | 347.40 | 76,791 | +3.00(+0.87%) |
Dec 14, 2015 | 343.20 | 349.20 | 341.00 | 344.40 | 80,610 | +1.80(+0.53%) |
Dec 11, 2015 | 343.80 | 347.60 | 340.00 | 342.60 | 83,657 | -6.60(-1.89%) |
Dec 10, 2015 | 349.20 | 355.20 | 345.00 | 349.20 | 101,386 | +6.80(+1.99%) |
Dec 09, 2015 | 340.00 | 351.40 | 338.10 | 342.40 | 122,740 | +0.80(+0.23%) |
Dec 08, 2015 | 339.80 | 344.10 | 335.20 | 341.60 | 94,202 | -1.40(-0.41%) |
Dec 07, 2015 | 340.40 | 345.20 | 334.40 | 343.00 | 127,913 | +1.60(+0.47%) |
Dec 04, 2015 | 328.40 | 346.50 | 324.80 | 341.40 | 298,266 | +14.80(+4.53%) |
Dec 03, 2015 | 366.60 | 366.80 | 314.40 | 326.60 | 480,800 | -21.20(-6.10%) |
Dec 02, 2015 | 341.80 | 348.60 | 339.00 | 347.80 | 231,520 | +8.40(+2.47%) |
Dec 01, 2015 | 337.00 | 342.40 | 335.20 | 339.40 | 115,421 | +4.60(+1.37%) |
Nov 30, 2015 | 355.80 | 357.60 | 332.40 | 334.80 | 150,066 | -19.40(-5.48%) |
Nov 27, 2015 | 362.40 | 363.40 | 352.60 | 354.20 | 31,597 | -8.60(-2.37%) |
Nov 25, 2015 | 359.60 | 362.80 | 362.80 | 362.80 | 83,300 | +6.20(+1.74%) |
Nov 24, 2015 | 350.80 | 357.00 | 344.80 | 356.60 | 85,646 | +2.60(+0.73%) |
Nov 23, 2015 | 348.00 | 357.60 | 344.60 | 354.00 | 87,051 | +9.40(+2.73%) |
Nov 20, 2015 | 339.80 | 357.40 | 334.40 | 344.60 | 195,473 | +4.80(+1.41%) |
Nov 19, 2015 | 346.20 | 349.20 | 339.20 | 339.80 | 90,924 | -8.40(-2.41%) |
Nov 18, 2015 | 338.00 | 349.20 | 333.40 | 348.20 | 81,591 | +10.40(+3.08%) |
Nov 17, 2015 | 342.40 | 349.60 | 333.80 | 337.80 | 101,482 | -5.60(-1.63%) |
Nov 16, 2015 | 340.20 | 344.20 | 332.20 | 343.40 | 90,779 | +1.40(+0.41%) |
Nov 13, 2015 | 351.60 | 354.00 | 341.40 | 342.00 | 128,139 | -17.80(-4.95%) |
Nov 12, 2015 | 359.80 | 366.96 | 359.20 | 359.80 | 84,194 | -1.00(-0.28%) |
Nov 11, 2015 | 377.00 | 378.80 | 360.00 | 360.80 | 77,129 | -16.80(-4.45%) |
Nov 10, 2015 | 373.00 | 387.80 | 372.20 | 377.60 | 90,540 | +1.60(+0.43%) |
Nov 09, 2015 | 380.00 | 381.80 | 373.60 | 376.00 | 80,370 | -4.00(-1.05%) |
Nov 06, 2015 | 387.40 | 392.40 | 374.60 | 380.00 | 123,791 | -10.40(-2.66%) |
Nov 05, 2015 | 390.40 | 393.40 | 387.20 | 390.40 | 60,206 | +2.20(+0.57%) |
Nov 04, 2015 | 392.20 | 394.00 | 387.40 | 388.20 | 53,044 | -3.80(-0.97%) |
Nov 03, 2015 | 394.40 | 398.20 | 391.00 | 392.00 | 83,437 | +3.00(+0.77%) |
Nov 02, 2015 | 386.80 | 390.80 | 380.80 | 389.00 | 90,403 | +3.00(+0.78%) |
Oct 30, 2015 | 385.60 | 393.00 | 381.90 | 386.00 | 70,178 | -0.40(-0.10%) |
Oct 29, 2015 | 388.60 | 392.00 | 380.00 | 386.40 | 80,772 | -5.20(-1.33%) |
Oct 28, 2015 | 376.80 | 395.19 | 376.80 | 391.60 | 105,149 | +16.60(+4.43%) |
Oct 27, 2015 | 381.40 | 384.20 | 369.20 | 375.00 | 114,716 | -8.00(-2.09%) |
Oct 26, 2015 | 371.20 | 383.60 | 366.80 | 383.00 | 70,242 | +11.20(+3.01%) |
Oct 23, 2015 | 386.40 | 386.80 | 357.40 | 371.80 | 126,986 | -10.00(-2.62%) |
Oct 22, 2015 | 380.80 | 386.10 | 375.60 | 381.80 | 76,687 | +2.60(+0.69%) |
Oct 21, 2015 | 382.00 | 386.30 | 378.80 | 379.20 | 95,906 | -2.00(-0.52%) |
Oct 20, 2015 | 378.20 | 386.80 | 376.00 | 381.20 | 76,953 | +1.60(+0.42%) |
Oct 19, 2015 | 372.40 | 382.40 | 372.40 | 379.60 | 52,417 | +6.40(+1.71%) |
Oct 16, 2015 | 374.60 | 377.00 | 365.80 | 373.20 | 66,392 | -2.80(-0.74%) |
Oct 15, 2015 | 364.80 | 376.60 | 364.60 | 376.00 | 94,010 | +12.60(+3.47%) |
Oct 14, 2015 | 370.40 | 373.80 | 362.60 | 363.40 | 68,913 | -6.80(-1.84%) |
Oct 13, 2015 | 371.40 | 376.40 | 368.60 | 370.20 | 64,731 | -2.60(-0.70%) |
Oct 12, 2015 | 368.80 | 374.20 | 366.60 | 372.80 | 49,431 | +5.60(+1.53%) |
Oct 09, 2015 | 374.20 | 376.80 | 367.00 | 367.20 | 98,300 | -8.60(-2.29%) |
Oct 08, 2015 | 371.20 | 378.00 | 366.20 | 375.80 | 72,354 | +6.40(+1.73%) |
Oct 07, 2015 | 364.00 | 371.30 | 361.00 | 369.40 | 84,781 | +6.60(+1.82%) |
Oct 06, 2015 | 363.80 | 365.00 | 358.50 | 362.80 | 64,919 | -1.80(-0.49%) |
Oct 05, 2015 | 358.80 | 366.20 | 357.40 | 364.60 | 70,324 | +8.60(+2.42%) |
Oct 02, 2015 | 349.60 | 357.60 | 343.80 | 356.00 | 89,553 | +3.40(+0.96%) |
Oct 01, 2015 | 357.20 | 359.70 | 351.90 | 352.60 | 72,331 | -4.80(-1.34%) |
Sep 30, 2015 | 359.20 | 361.20 | 351.50 | 357.40 | 89,996 | +0.00(+0.00%) |
Sep 29, 2015 | 351.00 | 361.20 | 348.00 | 357.40 | 91,054 | +7.00(+2.00%) |
Sep 28, 2015 | 359.40 | 361.60 | 348.60 | 350.40 | 97,115 | -11.40(-3.15%) |
Sep 25, 2015 | 371.40 | 371.60 | 358.05 | 361.80 | 63,080 | -6.00(-1.63%) |
Sep 24, 2015 | 368.20 | 369.80 | 364.40 | 367.80 | 68,437 | -2.60(-0.70%) |
Sep 23, 2015 | 373.60 | 379.50 | 367.60 | 370.40 | 72,192 | -1.80(-0.48%) |
Sep 22, 2015 | 374.60 | 378.68 | 369.60 | 372.20 | 65,317 | -5.60(-1.48%) |
Sep 21, 2015 | 379.80 | 385.00 | 376.70 | 377.80 | 73,795 | +2.40(+0.64%) |
Sep 18, 2015 | 376.20 | 384.90 | 373.20 | 375.40 | 164,936 | -6.80(-1.78%) |
Sep 17, 2015 | 393.20 | 395.60 | 381.40 | 382.20 | 109,265 | -8.60(-2.20%) |
Sep 16, 2015 | 378.80 | 391.40 | 377.00 | 390.80 | 95,875 | +11.80(+3.11%) |
Sep 15, 2015 | 384.20 | 386.00 | 377.80 | 379.00 | 103,996 | -4.80(-1.25%) |
Sep 14, 2015 | 388.60 | 391.80 | 381.30 | 383.80 | 116,557 | -2.60(-0.67%) |
Sep 11, 2015 | 390.60 | 392.21 | 380.00 | 386.40 | 113,583 | -6.80(-1.73%) |
Sep 10, 2015 | 401.00 | 406.20 | 390.00 | 393.20 | 96,472 | -9.00(-2.24%) |
Sep 09, 2015 | 407.00 | 410.60 | 400.80 | 402.20 | 108,629 | -0.60(-0.15%) |
Sep 08, 2015 | 410.20 | 412.20 | 397.00 | 402.80 | 128,126 | -1.60(-0.40%) |
Sep 04, 2015 | 396.80 | 404.40 | 404.40 | 404.40 | 63,015 | +2.20(+0.55%) |
Sep 03, 2015 | 413.20 | 413.80 | 400.01 | 402.20 | 100,522 | -7.40(-1.81%) |
Sep 02, 2015 | 410.00 | 410.00 | 401.80 | 409.60 | 91,311 | +5.60(+1.39%) |
Sep 01, 2015 | 401.00 | 409.10 | 400.40 | 404.00 | 90,327 | -4.00(-0.98%) |
Aug 31, 2015 | 407.80 | 411.20 | 402.30 | 408.00 | 102,247 | +0.20(+0.05%) |
Aug 28, 2015 | 400.00 | 413.40 | 398.60 | 407.80 | 142,112 | +8.20(+2.05%) |
Aug 27, 2015 | 410.60 | 414.40 | 390.80 | 399.60 | 228,604 | -5.40(-1.33%) |
Aug 26, 2015 | 373.20 | 408.40 | 373.00 | 405.00 | 558,377 | +67.00(+19.82%) |
Aug 25, 2015 | 343.60 | 350.40 | 336.60 | 338.00 | 160,370 | +3.80(+1.14%) |
Aug 24, 2015 | 329.60 | 348.60 | 324.60 | 334.20 | 128,714 | -13.00(-3.74%) |
Aug 21, 2015 | 344.20 | 356.00 | 342.60 | 347.20 | 98,147 | -5.40(-1.53%) |
Aug 20, 2015 | 366.60 | 369.00 | 352.40 | 352.60 | 103,688 | -17.00(-4.60%) |
Aug 19, 2015 | 376.00 | 383.00 | 363.80 | 369.60 | 96,773 | -15.80(-4.10%) |
Aug 18, 2015 | 384.00 | 388.40 | 378.20 | 385.40 | 79,081 | +8.00(+2.12%) |
Aug 17, 2015 | 368.60 | 377.40 | 365.60 | 377.40 | 63,769 | +8.20(+2.22%) |
Aug 14, 2015 | 371.40 | 374.50 | 368.20 | 369.20 | 54,474 | -6.60(-1.76%) |
Aug 13, 2015 | 381.60 | 382.00 | 374.30 | 375.80 | 40,744 | -6.20(-1.62%) |
Aug 12, 2015 | 372.80 | 382.00 | 370.80 | 382.00 | 112,527 | +5.60(+1.49%) |
Aug 11, 2015 | 372.00 | 376.80 | 370.60 | 376.40 | 55,466 | +2.00(+0.53%) |
Aug 10, 2015 | 372.80 | 378.20 | 371.20 | 374.40 | 64,235 | +3.40(+0.92%) |
Aug 07, 2015 | 372.60 | 378.00 | 370.20 | 371.00 | 82,005 | -3.40(-0.91%) |
Aug 06, 2015 | 384.40 | 384.40 | 371.80 | 374.40 | 106,255 | -10.20(-2.65%) |
Aug 05, 2015 | 390.80 | 392.60 | 380.20 | 384.60 | 493,448 | -4.00(-1.03%) |
Aug 04, 2015 | 381.80 | 390.20 | 381.80 | 388.60 | 84,930 | +8.60(+2.26%) |
Aug 03, 2015 | 381.80 | 389.00 | 377.60 | 380.00 | 79,649 | -0.80(-0.21%) |
Jul 31, 2015 | 378.60 | 383.40 | 376.20 | 380.80 | 69,782 | +1.20(+0.32%) |
Jul 30, 2015 | 375.40 | 381.00 | 375.20 | 379.60 | 139,708 | +14.20(+3.89%) |
Jul 29, 2015 | 365.60 | 367.00 | 363.60 | 365.40 | 54,951 | +0.40(+0.11%) |
Jul 28, 2015 | 361.80 | 367.00 | 353.60 | 365.00 | 42,278 | +4.00(+1.11%) |
Jul 27, 2015 | 354.00 | 363.80 | 351.00 | 361.00 | 45,081 | +4.80(+1.35%) |
Jul 24, 2015 | 363.40 | 365.60 | 355.40 | 356.20 | 44,355 | -8.00(-2.20%) |
Jul 23, 2015 | 375.80 | 377.20 | 363.80 | 364.20 | 38,403 | -9.80(-2.62%) |
Jul 22, 2015 | 367.20 | 374.40 | 365.20 | 374.00 | 43,930 | +5.40(+1.47%) |
Jul 21, 2015 | 368.00 | 373.60 | 365.24 | 368.60 | 50,252 | -0.80(-0.22%) |
Jul 20, 2015 | 369.20 | 372.70 | 365.60 | 369.40 | 41,336 | +0.00(+0.00%) |
Jul 17, 2015 | 372.00 | 374.30 | 368.10 | 369.40 | 40,464 | -4.60(-1.23%) |
Jul 16, 2015 | 373.60 | 377.00 | 370.80 | 374.00 | 37,733 | +3.80(+1.03%) |
Jul 15, 2015 | 377.80 | 379.00 | 369.20 | 370.20 | 55,138 | -6.60(-1.75%) |
Jul 14, 2015 | 373.80 | 377.20 | 370.20 | 376.80 | 52,376 | +2.20(+0.59%) |
Jul 13, 2015 | 371.60 | 376.65 | 370.00 | 374.60 | 70,708 | +7.80(+2.13%) |
Jul 10, 2015 | 370.80 | 375.60 | 366.00 | 366.80 | 72,859 | -0.20(-0.05%) |
Jul 09, 2015 | 374.40 | 375.00 | 366.60 | 367.00 | 75,622 | -4.80(-1.29%) |
Jul 08, 2015 | 368.80 | 375.00 | 367.40 | 371.80 | 51,873 | +0.20(+0.05%) |
Jul 07, 2015 | 365.20 | 373.01 | 361.80 | 371.60 | 74,317 | +9.20(+2.54%) |
Jul 06, 2015 | 363.80 | 369.20 | 360.60 | 362.40 | 62,701 | -4.60(-1.25%) |
Jul 02, 2015 | 369.00 | 367.00 | 367.00 | 367.00 | 27,565 | -0.80(-0.22%) |