Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 302.80 | 309.20 | 302.00 | 305.60 | 68,211 | +1.20(+0.39%) |
Jul 30, 2015 | 300.00 | 317.40 | 295.50 | 304.40 | 80,187 | +4.40(+1.47%) |
Jul 29, 2015 | 297.40 | 313.40 | 292.60 | 300.00 | 88,867 | +3.80(+1.28%) |
Jul 28, 2015 | 280.00 | 297.20 | 273.60 | 296.20 | 93,461 | +17.40(+6.24%) |
Jul 27, 2015 | 290.60 | 291.96 | 277.00 | 278.80 | 86,197 | -18.20(-6.13%) |
Jul 24, 2015 | 318.20 | 318.60 | 290.05 | 297.00 | 294,121 | -41.00(-12.13%) |
Jul 23, 2015 | 329.40 | 339.80 | 319.80 | 338.00 | 77,222 | +10.40(+3.17%) |
Jul 22, 2015 | 338.40 | 340.40 | 322.80 | 327.60 | 84,175 | -14.00(-4.10%) |
Jul 21, 2015 | 347.00 | 356.40 | 336.80 | 341.60 | 110,267 | -0.60(-0.18%) |
Jul 20, 2015 | 341.20 | 345.40 | 335.90 | 342.20 | 68,504 | +2.80(+0.82%) |
Jul 17, 2015 | 348.80 | 350.80 | 336.00 | 339.40 | 57,163 | -9.40(-2.69%) |
Jul 16, 2015 | 366.60 | 371.20 | 348.60 | 348.80 | 62,650 | -14.40(-3.96%) |
Jul 15, 2015 | 381.80 | 383.80 | 362.40 | 363.20 | 60,656 | -21.60(-5.61%) |
Jul 14, 2015 | 376.40 | 387.40 | 376.00 | 384.80 | 31,965 | +8.00(+2.12%) |
Jul 13, 2015 | 368.80 | 380.60 | 365.70 | 376.80 | 36,624 | +6.80(+1.84%) |
Jul 10, 2015 | 374.40 | 379.40 | 367.00 | 370.00 | 40,335 | +2.80(+0.76%) |
Jul 09, 2015 | 372.60 | 373.00 | 361.40 | 367.20 | 72,402 | +0.20(+0.05%) |
Jul 08, 2015 | 378.40 | 382.20 | 366.20 | 367.00 | 22,606 | -14.60(-3.83%) |
Jul 07, 2015 | 376.20 | 384.40 | 360.00 | 381.60 | 26,357 | +1.80(+0.47%) |
Jul 06, 2015 | 379.80 | 386.20 | 375.20 | 379.80 | 61,611 | -6.20(-1.61%) |
Jul 02, 2015 | 388.80 | 386.00 | 386.00 | 386.00 | 35,995 | +0.00(+0.00%) |
Jul 01, 2015 | 405.80 | 407.60 | 381.40 | 386.00 | 39,845 | -19.60(-4.83%) |
Jun 30, 2015 | 405.20 | 407.00 | 400.00 | 405.60 | 36,455 | +5.40(+1.35%) |
Jun 29, 2015 | 404.00 | 408.40 | 399.40 | 400.20 | 49,229 | -10.80(-2.63%) |
Jun 26, 2015 | 418.00 | 419.20 | 408.40 | 411.00 | 77,912 | -8.20(-1.96%) |
Jun 25, 2015 | 435.00 | 436.00 | 417.80 | 419.20 | 42,648 | -15.80(-3.63%) |
Jun 24, 2015 | 438.60 | 442.00 | 433.00 | 435.00 | 33,534 | -5.60(-1.27%) |
Jun 23, 2015 | 434.60 | 441.00 | 433.80 | 440.60 | 18,625 | +3.20(+0.73%) |
Jun 22, 2015 | 430.60 | 439.60 | 426.40 | 437.40 | 22,101 | +7.80(+1.82%) |
Jun 19, 2015 | 434.20 | 434.80 | 428.40 | 429.60 | 50,424 | -3.20(-0.74%) |
Jun 18, 2015 | 441.00 | 441.00 | 430.40 | 432.80 | 47,553 | -5.80(-1.32%) |
Jun 17, 2015 | 443.00 | 449.20 | 438.20 | 438.60 | 24,534 | +0.00(+0.00%) |
Jun 16, 2015 | 435.20 | 439.20 | 432.60 | 438.60 | 24,331 | +3.40(+0.78%) |
Jun 15, 2015 | 425.80 | 437.20 | 422.70 | 435.20 | 42,887 | +5.20(+1.21%) |
Jun 12, 2015 | 430.20 | 432.40 | 425.60 | 430.00 | 26,478 | -4.00(-0.92%) |
Jun 11, 2015 | 436.40 | 437.60 | 431.40 | 434.00 | 35,520 | -1.20(-0.28%) |
Jun 10, 2015 | 424.20 | 435.40 | 420.40 | 435.20 | 27,660 | +18.60(+4.46%) |
Jun 09, 2015 | 417.60 | 422.40 | 413.40 | 416.60 | 14,486 | +3.80(+0.92%) |
Jun 08, 2015 | 417.60 | 425.40 | 410.20 | 412.80 | 12,665 | -7.00(-1.67%) |
Jun 05, 2015 | 400.40 | 421.60 | 400.40 | 419.80 | 45,776 | +16.80(+4.17%) |
Jun 04, 2015 | 409.40 | 409.40 | 397.90 | 403.00 | 47,433 | -9.00(-2.18%) |
Jun 03, 2015 | 413.80 | 424.60 | 410.10 | 412.00 | 23,731 | -3.20(-0.77%) |
Jun 02, 2015 | 412.60 | 425.80 | 412.60 | 415.20 | 21,887 | +5.00(+1.22%) |
Jun 01, 2015 | 414.20 | 414.20 | 401.90 | 410.20 | 31,933 | -4.60(-1.11%) |
May 29, 2015 | 408.80 | 422.20 | 405.40 | 414.80 | 53,474 | +6.40(+1.57%) |
May 28, 2015 | 418.20 | 420.40 | 401.80 | 408.40 | 34,511 | -11.60(-2.76%) |
May 27, 2015 | 415.40 | 422.60 | 410.00 | 420.00 | 41,404 | +3.20(+0.77%) |
May 26, 2015 | 423.20 | 423.20 | 408.20 | 416.80 | 34,605 | -11.60(-2.71%) |
May 22, 2015 | 430.20 | 428.40 | 428.40 | 428.40 | 28,030 | -7.40(-1.70%) |
May 21, 2015 | 427.60 | 444.80 | 427.60 | 435.80 | 36,096 | +10.20(+2.40%) |
May 20, 2015 | 415.40 | 429.00 | 407.00 | 425.60 | 37,594 | +12.00(+2.90%) |
May 19, 2015 | 433.00 | 433.20 | 410.40 | 413.60 | 60,705 | -26.40(-6.00%) |
May 18, 2015 | 439.80 | 442.00 | 430.60 | 440.00 | 32,386 | -0.60(-0.14%) |
May 15, 2015 | 428.40 | 443.40 | 420.40 | 440.60 | 47,011 | +9.60(+2.23%) |
May 14, 2015 | 434.20 | 440.70 | 429.20 | 431.00 | 42,896 | +0.60(+0.14%) |
May 13, 2015 | 437.20 | 437.80 | 424.20 | 430.40 | 48,592 | -2.20(-0.51%) |
May 12, 2015 | 423.20 | 436.60 | 420.00 | 432.60 | 31,653 | +9.40(+2.22%) |
May 11, 2015 | 432.00 | 432.40 | 415.60 | 423.20 | 52,877 | -6.80(-1.58%) |
May 08, 2015 | 436.80 | 437.60 | 419.80 | 430.00 | 35,268 | -0.60(-0.14%) |
May 07, 2015 | 431.60 | 434.20 | 417.60 | 430.60 | 43,548 | -1.20(-0.28%) |
May 06, 2015 | 448.60 | 452.00 | 430.20 | 431.80 | 59,601 | -10.80(-2.44%) |
May 05, 2015 | 454.20 | 460.60 | 441.80 | 442.60 | 54,878 | -5.20(-1.16%) |
May 04, 2015 | 459.40 | 460.20 | 446.80 | 447.80 | 31,427 | -9.20(-2.01%) |
May 01, 2015 | 468.80 | 469.20 | 443.40 | 457.00 | 31,068 | -8.20(-1.76%) |
Apr 30, 2015 | 464.00 | 468.10 | 453.60 | 465.20 | 74,635 | +2.60(+0.56%) |
Apr 29, 2015 | 457.60 | 469.60 | 451.40 | 462.60 | 39,746 | +4.00(+0.87%) |
Apr 28, 2015 | 458.20 | 469.00 | 442.60 | 458.60 | 54,474 | -2.20(-0.48%) |
Apr 27, 2015 | 469.20 | 487.20 | 460.10 | 460.80 | 92,211 | -0.80(-0.17%) |
Apr 24, 2015 | 412.20 | 462.20 | 408.40 | 461.60 | 91,918 | +19.80(+4.48%) |
Apr 23, 2015 | 435.60 | 450.00 | 435.60 | 441.80 | 75,488 | +8.80(+2.03%) |
Apr 22, 2015 | 420.40 | 433.40 | 413.40 | 433.00 | 37,726 | +14.80(+3.54%) |
Apr 21, 2015 | 426.20 | 427.40 | 413.80 | 418.20 | 45,686 | -7.80(-1.83%) |
Apr 20, 2015 | 428.00 | 434.60 | 424.00 | 426.00 | 53,014 | -1.40(-0.33%) |
Apr 17, 2015 | 439.00 | 439.00 | 421.80 | 427.40 | 72,746 | -16.20(-3.65%) |
Apr 16, 2015 | 459.20 | 460.00 | 443.00 | 443.60 | 47,880 | -18.20(-3.94%) |
Apr 15, 2015 | 445.80 | 469.30 | 440.80 | 461.80 | 65,240 | +22.40(+5.10%) |
Apr 14, 2015 | 429.40 | 443.60 | 428.40 | 439.40 | 33,686 | +13.40(+3.15%) |
Apr 13, 2015 | 433.20 | 435.20 | 421.20 | 426.00 | 51,349 | -18.80(-4.23%) |
Apr 10, 2015 | 434.40 | 446.60 | 428.20 | 444.80 | 62,086 | +7.60(+1.74%) |
Apr 09, 2015 | 410.80 | 437.80 | 410.20 | 437.20 | 68,063 | +26.40(+6.43%) |
Apr 08, 2015 | 406.80 | 414.40 | 401.80 | 410.80 | 43,415 | +3.00(+0.74%) |
Apr 07, 2015 | 400.20 | 414.00 | 399.80 | 407.80 | 67,184 | +4.40(+1.09%) |
Apr 06, 2015 | 394.20 | 410.00 | 391.60 | 403.40 | 49,958 | +11.00(+2.80%) |
Apr 02, 2015 | 387.40 | 392.40 | 392.40 | 392.40 | 47,645 | -5.00(-1.26%) |
Apr 01, 2015 | 394.80 | 404.80 | 391.00 | 397.40 | 37,971 | +5.40(+1.38%) |
Mar 31, 2015 | 397.60 | 402.00 | 388.50 | 392.00 | 31,663 | -11.00(-2.73%) |
Mar 30, 2015 | 395.00 | 406.80 | 393.60 | 403.00 | 32,174 | +8.20(+2.08%) |
Mar 27, 2015 | 395.80 | 398.00 | 377.80 | 394.80 | 55,560 | -3.80(-0.95%) |
Mar 26, 2015 | 404.00 | 404.00 | 389.40 | 398.60 | 37,348 | +1.40(+0.35%) |
Mar 25, 2015 | 400.40 | 405.40 | 393.40 | 397.20 | 18,692 | +0.40(+0.10%) |
Mar 24, 2015 | 387.20 | 398.30 | 379.80 | 396.80 | 27,928 | +10.20(+2.64%) |
Mar 23, 2015 | 384.60 | 394.60 | 384.00 | 386.60 | 32,189 | +1.00(+0.26%) |
Mar 20, 2015 | 385.00 | 388.20 | 378.60 | 385.60 | 33,746 | +8.20(+2.17%) |
Mar 19, 2015 | 379.00 | 381.20 | 372.62 | 377.40 | 45,891 | -8.20(-2.13%) |
Mar 18, 2015 | 365.20 | 389.60 | 359.80 | 385.60 | 38,411 | +15.80(+4.27%) |
Mar 17, 2015 | 365.40 | 377.70 | 360.00 | 369.80 | 38,453 | -0.20(-0.05%) |
Mar 16, 2015 | 370.80 | 377.20 | 361.00 | 370.00 | 64,475 | -0.80(-0.22%) |
Mar 13, 2015 | 374.60 | 376.00 | 362.00 | 370.80 | 30,741 | -5.80(-1.54%) |
Mar 12, 2015 | 379.20 | 382.40 | 368.60 | 376.60 | 28,497 | -0.60(-0.16%) |
Mar 11, 2015 | 362.40 | 377.50 | 356.80 | 377.20 | 32,793 | +15.60(+4.31%) |
Mar 10, 2015 | 366.40 | 370.00 | 358.60 | 361.60 | 24,909 | -11.00(-2.95%) |
Mar 09, 2015 | 379.20 | 380.56 | 365.60 | 372.60 | 19,070 | -6.60(-1.74%) |
Mar 06, 2015 | 379.20 | 385.30 | 375.60 | 379.20 | 23,695 | -5.40(-1.40%) |
Mar 05, 2015 | 393.80 | 396.20 | 378.20 | 384.60 | 21,334 | -9.60(-2.44%) |
Mar 04, 2015 | 387.80 | 397.00 | 382.60 | 394.20 | 26,473 | +6.80(+1.76%) |
Mar 03, 2015 | 387.80 | 392.60 | 384.00 | 387.40 | 29,323 | -0.40(-0.10%) |
Mar 02, 2015 | 378.40 | 388.60 | 371.80 | 387.80 | 69,419 | -2.80(-0.72%) |
Feb 27, 2015 | 392.40 | 402.00 | 389.20 | 390.60 | 42,730 | -0.20(-0.05%) |
Feb 26, 2015 | 378.00 | 391.20 | 377.20 | 390.80 | 67,746 | +9.80(+2.57%) |
Feb 25, 2015 | 386.00 | 386.60 | 371.00 | 381.00 | 35,535 | -4.00(-1.04%) |
Feb 24, 2015 | 374.60 | 392.40 | 372.60 | 385.00 | 60,281 | +13.20(+3.55%) |
Feb 23, 2015 | 369.80 | 377.40 | 358.80 | 371.80 | 34,836 | -1.80(-0.48%) |
Feb 20, 2015 | 384.00 | 387.80 | 370.80 | 373.60 | 41,177 | -12.20(-3.16%) |
Feb 19, 2015 | 371.80 | 399.80 | 368.20 | 385.80 | 72,276 | +7.00(+1.85%) |
Feb 18, 2015 | 373.20 | 389.60 | 367.10 | 378.80 | 95,580 | +0.80(+0.21%) |
Feb 17, 2015 | 371.20 | 379.00 | 352.20 | 378.00 | 95,456 | +4.00(+1.07%) |
Feb 13, 2015 | 325.80 | 374.00 | 374.00 | 374.00 | 120,250 | +52.20(+16.22%) |
Feb 12, 2015 | 330.00 | 347.20 | 320.21 | 321.80 | 73,367 | -9.40(-2.84%) |
Feb 11, 2015 | 335.00 | 336.60 | 324.00 | 331.20 | 36,334 | -8.00(-2.36%) |
Feb 10, 2015 | 350.40 | 350.40 | 331.80 | 339.20 | 38,773 | -10.60(-3.03%) |
Feb 09, 2015 | 352.00 | 356.80 | 346.60 | 349.80 | 44,085 | -0.80(-0.23%) |
Feb 06, 2015 | 351.40 | 360.60 | 348.00 | 350.60 | 43,854 | +2.40(+0.69%) |
Feb 05, 2015 | 342.80 | 355.60 | 341.80 | 348.20 | 46,437 | +10.60(+3.14%) |
Feb 04, 2015 | 333.40 | 339.20 | 327.20 | 337.60 | 36,671 | -1.20(-0.35%) |
Feb 03, 2015 | 332.80 | 349.70 | 330.60 | 338.80 | 71,684 | +14.40(+4.44%) |
Feb 02, 2015 | 308.80 | 326.80 | 308.80 | 324.40 | 46,709 | +15.40(+4.98%) |
Jan 30, 2015 | 305.00 | 316.10 | 301.20 | 309.00 | 67,625 | +2.80(+0.91%) |
Jan 29, 2015 | 316.60 | 318.00 | 299.20 | 306.20 | 47,640 | -7.60(-2.42%) |
Jan 28, 2015 | 334.00 | 334.00 | 311.20 | 313.80 | 37,738 | -19.40(-5.82%) |
Jan 27, 2015 | 332.00 | 338.00 | 326.60 | 333.20 | 21,544 | -2.80(-0.83%) |
Jan 26, 2015 | 335.20 | 341.60 | 333.00 | 336.00 | 30,139 | +2.20(+0.66%) |
Jan 23, 2015 | 332.40 | 342.40 | 330.40 | 333.80 | 43,719 | -0.60(-0.18%) |
Jan 22, 2015 | 335.00 | 336.00 | 327.60 | 334.40 | 36,560 | +3.40(+1.03%) |
Jan 21, 2015 | 315.80 | 334.80 | 315.20 | 331.00 | 84,202 | +14.40(+4.55%) |
Jan 20, 2015 | 329.40 | 330.80 | 315.80 | 316.60 | 46,961 | -13.40(-4.06%) |
Jan 16, 2015 | 327.40 | 337.00 | 327.40 | 330.00 | 50,766 | +4.00(+1.23%) |
Jan 15, 2015 | 339.40 | 342.60 | 325.70 | 326.00 | 61,658 | -7.60(-2.28%) |
Jan 14, 2015 | 331.60 | 339.80 | 324.80 | 333.60 | 57,358 | -3.80(-1.13%) |
Jan 13, 2015 | 335.40 | 345.00 | 330.40 | 337.40 | 45,922 | +5.00(+1.50%) |
Jan 12, 2015 | 331.80 | 334.00 | 321.20 | 332.40 | 43,750 | -3.00(-0.89%) |
Jan 09, 2015 | 347.20 | 353.60 | 334.40 | 335.40 | 74,228 | -13.80(-3.95%) |
Jan 08, 2015 | 356.40 | 361.60 | 344.60 | 349.20 | 71,904 | -10.40(-2.89%) |
Jan 07, 2015 | 369.20 | 376.20 | 353.00 | 359.60 | 51,105 | -5.40(-1.48%) |
Jan 06, 2015 | 379.20 | 379.60 | 353.50 | 365.00 | 49,724 | -15.20(-4.00%) |
Jan 05, 2015 | 403.20 | 406.00 | 371.60 | 380.20 | 46,930 | -38.80(-9.26%) |
Jan 02, 2015 | 412.00 | 427.40 | 407.20 | 419.00 | 27,960 | +4.40(+1.06%) |
Dec 31, 2014 | 419.40 | 414.60 | 414.60 | 414.60 | 36,745 | -6.00(-1.43%) |
Dec 30, 2014 | 423.40 | 427.60 | 418.00 | 420.60 | 34,153 | -8.00(-1.87%) |
Dec 29, 2014 | 427.00 | 437.90 | 424.80 | 428.60 | 36,531 | +1.80(+0.42%) |
Dec 26, 2014 | 429.60 | 434.58 | 422.00 | 426.80 | 31,534 | +0.80(+0.19%) |
Dec 24, 2014 | 412.60 | 426.00 | 426.00 | 426.00 | 26,640 | +8.40(+2.01%) |
Dec 23, 2014 | 417.40 | 421.00 | 414.20 | 417.60 | 30,898 | +1.00(+0.24%) |
Dec 22, 2014 | 420.40 | 424.20 | 406.60 | 416.60 | 39,169 | -8.80(-2.07%) |
Dec 19, 2014 | 405.00 | 427.00 | 400.00 | 425.40 | 52,747 | +22.60(+5.61%) |
Dec 18, 2014 | 400.80 | 409.60 | 392.40 | 402.80 | 52,887 | +15.60(+4.03%) |
Dec 17, 2014 | 353.20 | 391.00 | 352.60 | 387.20 | 61,060 | +27.40(+7.62%) |
Dec 16, 2014 | 337.80 | 367.40 | 337.00 | 359.80 | 104,139 | +15.60(+4.53%) |
Dec 15, 2014 | 358.60 | 363.20 | 342.10 | 344.20 | 62,756 | -12.20(-3.42%) |
Dec 12, 2014 | 364.00 | 372.20 | 355.80 | 356.40 | 48,181 | -16.20(-4.35%) |
Dec 11, 2014 | 375.20 | 387.80 | 371.00 | 372.60 | 29,766 | -4.60(-1.22%) |
Dec 10, 2014 | 384.80 | 389.60 | 371.60 | 377.20 | 43,315 | -21.60(-5.42%) |
Dec 09, 2014 | 380.80 | 400.80 | 380.80 | 398.80 | 35,543 | +14.20(+3.69%) |
Dec 08, 2014 | 417.40 | 420.20 | 379.80 | 384.60 | 65,972 | -37.40(-8.86%) |
Dec 05, 2014 | 435.80 | 437.40 | 415.60 | 422.00 | 109,764 | -18.20(-4.13%) |
Dec 04, 2014 | 451.80 | 456.80 | 439.00 | 440.20 | 41,332 | -15.00(-3.30%) |
Dec 03, 2014 | 461.00 | 462.20 | 449.60 | 455.20 | 48,292 | -2.20(-0.48%) |
Dec 02, 2014 | 458.80 | 467.20 | 451.80 | 457.40 | 40,547 | -3.60(-0.78%) |
Dec 01, 2014 | 485.20 | 485.20 | 453.70 | 461.00 | 49,561 | -19.20(-4.00%) |
Nov 28, 2014 | 508.80 | 508.80 | 475.20 | 480.20 | 32,297 | -49.20(-9.29%) |
Nov 26, 2014 | 534.80 | 529.40 | 529.40 | 529.40 | 29,775 | -7.00(-1.30%) |
Nov 25, 2014 | 546.80 | 549.40 | 533.00 | 536.40 | 29,987 | -7.40(-1.36%) |
Nov 24, 2014 | 545.40 | 552.80 | 539.80 | 543.80 | 18,214 | -2.80(-0.51%) |
Nov 21, 2014 | 552.60 | 557.80 | 539.80 | 546.60 | 34,012 | +4.00(+0.74%) |
Nov 20, 2014 | 535.20 | 547.00 | 535.20 | 542.60 | 23,615 | +6.20(+1.16%) |
Nov 19, 2014 | 539.40 | 544.80 | 532.80 | 536.40 | 28,283 | -7.00(-1.29%) |
Nov 18, 2014 | 542.80 | 554.60 | 541.40 | 543.40 | 49,094 | +4.20(+0.78%) |
Nov 17, 2014 | 541.00 | 545.00 | 535.80 | 539.20 | 33,066 | -4.00(-0.74%) |
Nov 14, 2014 | 538.00 | 547.80 | 535.80 | 543.20 | 30,659 | +10.00(+1.88%) |
Nov 13, 2014 | 540.40 | 541.90 | 525.20 | 533.20 | 49,784 | -10.60(-1.95%) |
Nov 12, 2014 | 546.60 | 554.00 | 542.80 | 543.80 | 25,956 | -7.00(-1.27%) |
Nov 11, 2014 | 556.40 | 556.80 | 542.00 | 550.80 | 27,477 | -3.80(-0.69%) |
Nov 10, 2014 | 561.20 | 569.00 | 547.20 | 554.60 | 29,899 | +0.60(+0.11%) |
Nov 07, 2014 | 525.60 | 554.20 | 525.60 | 554.00 | 189,838 | +28.20(+5.36%) |
Nov 06, 2014 | 523.00 | 531.80 | 519.20 | 525.80 | 113,414 | +0.80(+0.15%) |
Nov 05, 2014 | 520.40 | 535.20 | 520.40 | 525.00 | 58,612 | +8.20(+1.59%) |
Nov 04, 2014 | 538.80 | 541.00 | 516.60 | 516.80 | 49,329 | -27.80(-5.10%) |
Nov 03, 2014 | 545.80 | 563.00 | 539.80 | 544.60 | 35,983 | -1.40(-0.26%) |
Oct 31, 2014 | 560.60 | 567.40 | 539.80 | 546.00 | 47,844 | +3.00(+0.55%) |
Oct 30, 2014 | 542.00 | 553.20 | 539.20 | 543.00 | 26,355 | -3.20(-0.59%) |
Oct 29, 2014 | 543.40 | 549.80 | 538.40 | 546.20 | 29,987 | +6.20(+1.15%) |
Oct 28, 2014 | 521.00 | 540.20 | 519.20 | 540.00 | 49,227 | +13.20(+2.51%) |
Oct 27, 2014 | 537.80 | 547.60 | 523.00 | 526.80 | 58,861 | -20.80(-3.80%) |
Oct 24, 2014 | 584.00 | 595.20 | 521.60 | 547.60 | 55,528 | +25.20(+4.82%) |
Oct 23, 2014 | 519.00 | 534.40 | 514.60 | 522.40 | 43,452 | +12.20(+2.39%) |
Oct 22, 2014 | 521.00 | 528.40 | 510.00 | 510.20 | 21,988 | -8.40(-1.62%) |
Oct 21, 2014 | 513.40 | 521.80 | 511.20 | 518.60 | 14,906 | +9.60(+1.89%) |
Oct 20, 2014 | 495.40 | 509.60 | 491.80 | 509.00 | 19,341 | +13.80(+2.79%) |
Oct 17, 2014 | 502.20 | 518.20 | 488.60 | 495.20 | 38,597 | +0.20(+0.04%) |
Oct 16, 2014 | 473.80 | 500.40 | 472.00 | 495.00 | 43,820 | +7.80(+1.60%) |
Oct 15, 2014 | 465.40 | 491.80 | 454.40 | 487.20 | 70,548 | +15.60(+3.31%) |
Oct 14, 2014 | 510.80 | 511.20 | 466.33 | 471.60 | 96,721 | -35.20(-6.95%) |
Oct 13, 2014 | 552.40 | 559.25 | 505.80 | 506.80 | 59,802 | -46.40(-8.39%) |
Oct 10, 2014 | 566.80 | 570.20 | 551.60 | 553.20 | 17,167 | -16.80(-2.95%) |
Oct 09, 2014 | 580.80 | 583.60 | 561.80 | 570.00 | 26,905 | -14.40(-2.46%) |
Oct 08, 2014 | 575.00 | 585.00 | 565.20 | 584.40 | 34,753 | +8.00(+1.39%) |
Oct 07, 2014 | 579.40 | 587.60 | 574.90 | 576.40 | 21,130 | -7.80(-1.34%) |
Oct 06, 2014 | 584.80 | 592.60 | 581.00 | 584.20 | 10,761 | +0.40(+0.07%) |
Oct 03, 2014 | 586.20 | 590.00 | 576.80 | 583.80 | 15,418 | -1.00(-0.17%) |
Oct 02, 2014 | 594.20 | 594.60 | 571.00 | 584.80 | 30,840 | -11.00(-1.85%) |
Oct 01, 2014 | 612.20 | 615.20 | 595.60 | 595.80 | 29,875 | -16.40(-2.68%) |
Sep 30, 2014 | 633.40 | 634.20 | 612.20 | 612.20 | 27,741 | -21.20(-3.35%) |
Sep 29, 2014 | 626.00 | 634.60 | 622.40 | 633.40 | 15,669 | +2.20(+0.35%) |
Sep 26, 2014 | 626.20 | 632.60 | 623.00 | 631.20 | 15,099 | +3.00(+0.48%) |
Sep 25, 2014 | 638.40 | 638.42 | 627.00 | 628.20 | 18,533 | -13.20(-2.06%) |
Sep 24, 2014 | 642.60 | 647.40 | 629.20 | 641.40 | 16,154 | -1.40(-0.22%) |
Sep 23, 2014 | 642.60 | 647.20 | 640.00 | 642.80 | 16,079 | -1.80(-0.28%) |
Sep 22, 2014 | 657.60 | 657.60 | 641.84 | 644.60 | 15,516 | -13.80(-2.10%) |
Sep 19, 2014 | 661.60 | 668.20 | 651.80 | 658.40 | 36,977 | -2.00(-0.30%) |
Sep 18, 2014 | 667.00 | 677.80 | 659.20 | 660.40 | 39,837 | -1.80(-0.27%) |
Sep 17, 2014 | 656.20 | 668.00 | 653.00 | 662.20 | 21,703 | +9.20(+1.41%) |
Sep 16, 2014 | 644.60 | 655.20 | 643.20 | 653.00 | 14,417 | +6.80(+1.05%) |
Sep 15, 2014 | 649.20 | 649.20 | 638.80 | 646.20 | 15,660 | -3.40(-0.52%) |
Sep 12, 2014 | 653.20 | 657.20 | 646.00 | 649.60 | 22,300 | -3.80(-0.58%) |
Sep 11, 2014 | 639.60 | 654.80 | 636.80 | 653.40 | 48,082 | +9.60(+1.49%) |
Sep 10, 2014 | 646.00 | 648.40 | 635.00 | 643.80 | 34,521 | -2.40(-0.37%) |
Sep 09, 2014 | 649.00 | 657.00 | 639.40 | 646.20 | 18,624 | -4.20(-0.65%) |
Sep 08, 2014 | 655.00 | 666.00 | 645.40 | 650.40 | 37,018 | -6.20(-0.94%) |
Sep 05, 2014 | 661.00 | 663.60 | 647.80 | 656.60 | 26,535 | -6.20(-0.94%) |
Sep 04, 2014 | 672.20 | 675.20 | 658.20 | 662.80 | 17,319 | -9.40(-1.40%) |
Sep 03, 2014 | 681.40 | 684.80 | 671.60 | 672.20 | 12,972 | -8.20(-1.21%) |
Sep 02, 2014 | 682.40 | 687.80 | 672.60 | 680.40 | 19,193 | -0.60(-0.09%) |
Aug 29, 2014 | 670.00 | 681.00 | 681.00 | 681.00 | 11,015 | +12.40(+1.85%) |
Aug 28, 2014 | 665.60 | 673.00 | 661.00 | 668.60 | 11,731 | -0.80(-0.12%) |
Aug 27, 2014 | 664.40 | 674.80 | 663.00 | 669.40 | 7,478 | +2.40(+0.36%) |
Aug 26, 2014 | 666.00 | 674.80 | 661.80 | 667.00 | 10,702 | +3.60(+0.54%) |
Aug 25, 2014 | 660.60 | 665.20 | 655.80 | 663.40 | 6,687 | +6.00(+0.91%) |
Aug 22, 2014 | 661.40 | 661.40 | 651.00 | 657.40 | 11,416 | -4.40(-0.66%) |
Aug 21, 2014 | 662.60 | 666.40 | 651.20 | 661.80 | 9,779 | -1.00(-0.15%) |
Aug 20, 2014 | 656.80 | 666.00 | 648.80 | 662.80 | 13,966 | +4.40(+0.67%) |
Aug 19, 2014 | 654.20 | 660.00 | 651.60 | 658.40 | 8,711 | +5.40(+0.83%) |
Aug 18, 2014 | 652.60 | 653.40 | 644.80 | 653.00 | 11,367 | +5.80(+0.90%) |
Aug 15, 2014 | 646.20 | 650.80 | 639.80 | 647.20 | 13,647 | +7.80(+1.22%) |
Aug 14, 2014 | 650.00 | 652.80 | 636.40 | 639.40 | 9,299 | -11.60(-1.78%) |
Aug 13, 2014 | 653.80 | 659.60 | 650.60 | 651.00 | 8,123 | -0.60(-0.09%) |
Aug 12, 2014 | 652.80 | 658.20 | 645.80 | 651.60 | 9,790 | -3.80(-0.58%) |
Aug 11, 2014 | 658.80 | 666.60 | 653.80 | 655.40 | 15,249 | +1.60(+0.24%) |
Aug 08, 2014 | 641.20 | 657.80 | 638.80 | 653.80 | 29,173 | +16.40(+2.57%) |
Aug 07, 2014 | 653.20 | 653.80 | 637.00 | 637.40 | 21,411 | -11.80(-1.82%) |
Aug 06, 2014 | 647.20 | 659.40 | 645.80 | 649.20 | 15,413 | -2.40(-0.37%) |
Aug 05, 2014 | 659.60 | 661.80 | 643.20 | 651.60 | 19,757 | -12.60(-1.90%) |
Aug 04, 2014 | 655.80 | 665.40 | 650.40 | 664.20 | 23,420 | +11.00(+1.68%) |