Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 221.60 | 238.80 | 219.00 | 235.20 | 122,404 | +15.60(+7.10%) |
Feb 26, 2016 | 207.00 | 230.20 | 205.70 | 219.60 | 87,154 | +19.00(+9.47%) |
Feb 25, 2016 | 198.40 | 203.20 | 192.60 | 200.60 | 62,106 | +1.60(+0.80%) |
Feb 24, 2016 | 187.20 | 200.20 | 183.00 | 199.00 | 69,006 | +6.60(+3.43%) |
Feb 23, 2016 | 198.60 | 204.40 | 191.90 | 192.40 | 59,572 | -8.00(-3.99%) |
Feb 22, 2016 | 194.60 | 207.10 | 194.60 | 200.40 | 65,777 | +12.60(+6.71%) |
Feb 19, 2016 | 183.20 | 188.60 | 180.40 | 187.80 | 67,944 | -1.20(-0.63%) |
Feb 18, 2016 | 193.00 | 194.40 | 183.80 | 189.00 | 97,113 | -1.60(-0.84%) |
Feb 17, 2016 | 184.80 | 196.80 | 183.60 | 190.60 | 84,195 | +8.60(+4.73%) |
Feb 16, 2016 | 170.80 | 186.70 | 170.00 | 182.00 | 160,066 | +11.20(+6.56%) |
Feb 12, 2016 | 179.40 | 170.80 | 170.80 | 170.80 | 145,345 | -8.60(-4.79%) |
Feb 11, 2016 | 182.00 | 182.80 | 174.00 | 179.40 | 107,608 | -7.80(-4.17%) |
Feb 10, 2016 | 188.00 | 196.20 | 184.60 | 187.20 | 43,021 | -1.60(-0.85%) |
Feb 09, 2016 | 199.60 | 201.20 | 182.80 | 188.80 | 55,773 | -16.00(-7.81%) |
Feb 08, 2016 | 210.00 | 211.30 | 198.60 | 204.80 | 65,464 | -9.80(-4.57%) |
Feb 05, 2016 | 220.40 | 226.60 | 210.90 | 214.60 | 80,640 | -10.20(-4.54%) |
Feb 04, 2016 | 209.80 | 231.00 | 209.80 | 224.80 | 84,855 | +17.20(+8.29%) |
Feb 03, 2016 | 207.40 | 212.20 | 195.60 | 207.60 | 81,829 | +0.40(+0.19%) |
Feb 02, 2016 | 208.80 | 210.40 | 203.40 | 207.20 | 60,210 | -8.40(-3.90%) |
Feb 01, 2016 | 219.40 | 220.20 | 209.90 | 215.60 | 71,474 | -8.60(-3.84%) |
Jan 29, 2016 | 207.80 | 225.60 | 207.80 | 224.20 | 73,756 | +17.20(+8.31%) |
Jan 28, 2016 | 215.20 | 216.00 | 203.80 | 207.00 | 55,005 | +3.60(+1.77%) |
Jan 27, 2016 | 192.60 | 207.20 | 191.60 | 203.40 | 70,642 | +8.40(+4.31%) |
Jan 26, 2016 | 193.60 | 199.00 | 187.60 | 195.00 | 66,403 | +7.20(+3.83%) |
Jan 25, 2016 | 194.20 | 202.40 | 187.40 | 187.80 | 33,967 | -13.40(-6.66%) |
Jan 22, 2016 | 209.60 | 212.40 | 195.20 | 201.20 | 55,570 | +1.60(+0.80%) |
Jan 21, 2016 | 189.60 | 207.60 | 188.28 | 199.60 | 118,122 | +6.40(+3.31%) |
Jan 20, 2016 | 189.20 | 198.40 | 177.40 | 193.20 | 81,698 | -1.80(-0.92%) |
Jan 19, 2016 | 207.60 | 209.00 | 186.60 | 195.00 | 64,738 | -11.20(-5.43%) |
Jan 15, 2016 | 195.60 | 206.20 | 206.20 | 206.20 | 57,425 | -4.20(-2.00%) |
Jan 14, 2016 | 199.00 | 213.70 | 194.80 | 210.40 | 65,106 | +13.20(+6.69%) |
Jan 13, 2016 | 204.40 | 212.00 | 195.80 | 197.20 | 52,827 | -7.20(-3.52%) |
Jan 12, 2016 | 213.20 | 213.20 | 196.60 | 204.40 | 50,693 | -3.80(-1.83%) |
Jan 11, 2016 | 214.20 | 215.40 | 203.50 | 208.20 | 52,397 | -5.80(-2.71%) |
Jan 08, 2016 | 220.60 | 222.60 | 211.80 | 214.00 | 48,042 | -4.20(-1.92%) |
Jan 07, 2016 | 218.80 | 226.40 | 216.70 | 218.20 | 85,183 | -7.40(-3.28%) |
Jan 06, 2016 | 235.20 | 237.20 | 224.00 | 225.60 | 66,416 | -18.20(-7.47%) |
Jan 05, 2016 | 252.40 | 253.40 | 238.40 | 243.80 | 60,522 | -5.60(-2.25%) |
Jan 04, 2016 | 249.40 | 261.80 | 245.00 | 249.40 | 94,260 | +0.20(+0.08%) |
Dec 31, 2015 | 247.60 | 249.20 | 249.20 | 249.20 | 46,935 | +0.40(+0.16%) |
Dec 30, 2015 | 243.80 | 252.60 | 242.20 | 248.80 | 54,735 | -2.80(-1.11%) |
Dec 29, 2015 | 254.80 | 258.20 | 245.60 | 251.60 | 44,823 | +2.20(+0.88%) |
Dec 28, 2015 | 247.20 | 250.60 | 246.25 | 249.40 | 45,369 | -5.40(-2.12%) |
Dec 24, 2015 | 267.60 | 254.80 | 254.80 | 254.80 | 32,380 | -12.00(-4.50%) |
Dec 23, 2015 | 252.80 | 266.80 | 251.10 | 266.80 | 55,542 | +20.80(+8.46%) |
Dec 22, 2015 | 234.00 | 248.80 | 231.40 | 246.00 | 50,208 | +12.60(+5.40%) |
Dec 21, 2015 | 240.40 | 246.00 | 230.20 | 233.40 | 89,177 | -1.00(-0.43%) |
Dec 18, 2015 | 243.60 | 244.80 | 227.60 | 234.40 | 92,732 | -12.40(-5.02%) |
Dec 17, 2015 | 260.20 | 260.60 | 243.70 | 246.80 | 58,969 | -14.60(-5.59%) |
Dec 16, 2015 | 259.60 | 269.20 | 252.40 | 261.40 | 71,358 | +1.40(+0.54%) |
Dec 15, 2015 | 253.00 | 262.00 | 251.80 | 260.00 | 58,810 | +12.00(+4.84%) |
Dec 14, 2015 | 244.20 | 254.60 | 239.60 | 248.00 | 69,562 | +3.60(+1.47%) |
Dec 11, 2015 | 254.60 | 257.00 | 243.60 | 244.40 | 69,966 | -15.40(-5.93%) |
Dec 10, 2015 | 252.20 | 264.20 | 250.00 | 259.80 | 59,580 | +6.40(+2.53%) |
Dec 09, 2015 | 247.80 | 258.60 | 247.80 | 253.40 | 70,501 | +8.20(+3.34%) |
Dec 08, 2015 | 246.20 | 255.60 | 243.00 | 245.20 | 99,955 | -8.60(-3.39%) |
Dec 07, 2015 | 268.00 | 270.00 | 252.20 | 253.80 | 78,706 | -22.00(-7.98%) |
Dec 04, 2015 | 284.20 | 292.40 | 274.40 | 275.80 | 66,874 | -13.80(-4.77%) |
Dec 03, 2015 | 294.00 | 298.40 | 286.00 | 289.60 | 54,735 | -1.00(-0.34%) |
Dec 02, 2015 | 307.40 | 309.40 | 286.30 | 290.60 | 66,882 | -21.40(-6.86%) |
Dec 01, 2015 | 311.60 | 319.00 | 308.30 | 312.00 | 40,085 | -1.20(-0.38%) |
Nov 30, 2015 | 316.00 | 321.20 | 305.40 | 313.20 | 52,944 | +13.40(+4.47%) |
Nov 27, 2015 | 303.80 | 309.00 | 297.60 | 299.80 | 27,524 | -7.60(-2.47%) |
Nov 25, 2015 | 295.80 | 307.40 | 307.40 | 307.40 | 41,875 | +6.00(+1.99%) |
Nov 24, 2015 | 294.80 | 305.60 | 291.20 | 301.40 | 46,714 | +10.80(+3.72%) |
Nov 23, 2015 | 281.60 | 297.00 | 277.40 | 290.60 | 62,566 | +7.20(+2.54%) |
Nov 20, 2015 | 284.40 | 293.20 | 275.40 | 283.40 | 60,837 | +0.40(+0.14%) |
Nov 19, 2015 | 286.20 | 290.80 | 276.40 | 283.00 | 47,664 | -7.00(-2.41%) |
Nov 18, 2015 | 280.20 | 291.40 | 275.20 | 290.00 | 44,665 | +12.80(+4.62%) |
Nov 17, 2015 | 281.60 | 286.60 | 274.20 | 277.20 | 59,625 | -6.40(-2.26%) |
Nov 16, 2015 | 273.20 | 286.40 | 268.80 | 283.60 | 54,276 | +9.80(+3.58%) |
Nov 13, 2015 | 266.00 | 285.40 | 263.20 | 273.80 | 56,592 | +5.60(+2.09%) |
Nov 12, 2015 | 272.40 | 286.20 | 266.20 | 268.20 | 48,198 | -11.00(-3.94%) |
Nov 11, 2015 | 287.60 | 287.60 | 272.40 | 279.20 | 39,270 | -9.20(-3.19%) |
Nov 10, 2015 | 283.80 | 290.80 | 279.40 | 288.40 | 39,009 | +2.40(+0.84%) |
Nov 09, 2015 | 295.40 | 298.80 | 280.80 | 286.00 | 44,328 | -9.20(-3.12%) |
Nov 06, 2015 | 288.00 | 300.60 | 284.20 | 295.20 | 45,646 | +3.60(+1.23%) |
Nov 05, 2015 | 287.00 | 303.40 | 286.00 | 291.60 | 60,017 | +2.20(+0.76%) |
Nov 04, 2015 | 292.60 | 301.20 | 283.80 | 289.40 | 59,083 | -3.40(-1.16%) |
Nov 03, 2015 | 277.40 | 294.60 | 275.20 | 292.80 | 67,196 | +18.20(+6.63%) |
Nov 02, 2015 | 262.20 | 277.80 | 259.60 | 274.60 | 64,547 | +9.60(+3.62%) |
Oct 30, 2015 | 266.60 | 270.40 | 256.80 | 265.00 | 65,784 | +0.20(+0.08%) |
Oct 29, 2015 | 273.80 | 285.20 | 263.00 | 264.80 | 76,308 | -14.20(-5.09%) |
Oct 28, 2015 | 256.00 | 280.70 | 253.60 | 279.00 | 105,080 | +26.40(+10.45%) |
Oct 27, 2015 | 249.60 | 256.00 | 247.40 | 252.60 | 110,497 | +0.00(+0.00%) |
Oct 26, 2015 | 269.60 | 272.20 | 246.40 | 252.60 | 130,767 | -20.80(-7.61%) |
Oct 23, 2015 | 266.00 | 290.00 | 259.20 | 273.40 | 180,714 | +13.80(+5.32%) |
Oct 22, 2015 | 260.20 | 270.80 | 253.20 | 259.60 | 86,107 | +2.20(+0.85%) |
Oct 21, 2015 | 267.40 | 267.60 | 254.40 | 257.40 | 61,847 | -10.20(-3.81%) |
Oct 20, 2015 | 255.20 | 271.40 | 255.20 | 267.60 | 60,375 | +10.40(+4.04%) |
Oct 19, 2015 | 269.80 | 269.80 | 252.00 | 257.20 | 58,272 | -15.80(-5.79%) |
Oct 16, 2015 | 279.80 | 280.60 | 265.00 | 273.00 | 64,803 | -6.20(-2.22%) |
Oct 15, 2015 | 274.20 | 279.20 | 266.40 | 279.20 | 59,648 | +4.20(+1.53%) |
Oct 14, 2015 | 266.00 | 276.20 | 261.80 | 275.00 | 78,332 | +10.60(+4.01%) |
Oct 13, 2015 | 274.20 | 278.40 | 263.40 | 264.40 | 56,011 | -14.20(-5.10%) |
Oct 12, 2015 | 300.20 | 300.20 | 276.20 | 278.60 | 45,661 | -21.40(-7.13%) |
Oct 09, 2015 | 300.20 | 305.40 | 292.00 | 300.00 | 43,487 | +1.20(+0.40%) |
Oct 08, 2015 | 292.60 | 300.60 | 282.60 | 298.80 | 53,385 | +6.20(+2.12%) |
Oct 07, 2015 | 296.20 | 305.80 | 284.00 | 292.60 | 69,421 | +2.00(+0.69%) |
Oct 06, 2015 | 267.00 | 293.40 | 262.00 | 290.60 | 70,130 | +26.40(+9.99%) |
Oct 05, 2015 | 252.60 | 270.50 | 252.60 | 264.20 | 140,402 | +15.80(+6.36%) |
Oct 02, 2015 | 237.00 | 249.40 | 233.60 | 248.40 | 89,360 | +9.20(+3.85%) |
Oct 01, 2015 | 248.40 | 255.00 | 238.35 | 239.20 | 62,055 | -5.00(-2.05%) |
Sep 30, 2015 | 256.20 | 257.80 | 241.60 | 244.20 | 80,639 | -8.80(-3.48%) |
Sep 29, 2015 | 257.60 | 260.60 | 250.00 | 253.00 | 69,642 | -1.40(-0.55%) |
Sep 28, 2015 | 261.60 | 263.80 | 246.80 | 254.40 | 61,308 | -9.60(-3.64%) |
Sep 25, 2015 | 277.40 | 278.60 | 257.80 | 264.00 | 112,687 | -10.60(-3.86%) |
Sep 24, 2015 | 276.60 | 279.60 | 268.40 | 274.60 | 62,005 | -6.00(-2.14%) |
Sep 23, 2015 | 283.00 | 285.40 | 277.40 | 280.60 | 42,295 | -0.80(-0.28%) |
Sep 22, 2015 | 275.80 | 287.00 | 272.40 | 281.40 | 45,436 | -0.60(-0.21%) |
Sep 21, 2015 | 288.00 | 289.00 | 278.60 | 282.00 | 54,429 | -2.20(-0.77%) |
Sep 18, 2015 | 290.60 | 293.40 | 280.50 | 284.20 | 57,877 | -13.20(-4.44%) |
Sep 17, 2015 | 293.80 | 308.20 | 287.60 | 297.40 | 74,651 | +1.80(+0.61%) |
Sep 16, 2015 | 284.40 | 306.90 | 282.60 | 295.60 | 61,733 | +14.00(+4.97%) |
Sep 15, 2015 | 276.40 | 285.80 | 275.00 | 281.60 | 75,203 | +7.80(+2.85%) |
Sep 14, 2015 | 276.40 | 278.20 | 271.00 | 273.80 | 46,308 | -3.00(-1.08%) |
Sep 11, 2015 | 282.40 | 284.80 | 274.59 | 276.80 | 52,927 | -11.80(-4.09%) |
Sep 10, 2015 | 290.20 | 293.40 | 284.60 | 288.60 | 77,621 | +1.00(+0.35%) |
Sep 09, 2015 | 300.20 | 314.20 | 284.00 | 287.60 | 51,089 | -19.20(-6.26%) |
Sep 08, 2015 | 299.20 | 312.60 | 277.34 | 306.80 | 38,835 | +6.60(+2.20%) |
Sep 04, 2015 | 295.20 | 300.20 | 300.20 | 300.20 | 40,725 | -2.40(-0.79%) |
Sep 03, 2015 | 298.20 | 313.00 | 293.80 | 302.60 | 48,032 | +5.60(+1.89%) |
Sep 02, 2015 | 305.00 | 305.00 | 286.00 | 297.00 | 46,279 | -2.00(-0.67%) |
Sep 01, 2015 | 303.80 | 311.40 | 296.40 | 299.00 | 51,787 | -15.40(-4.90%) |
Aug 31, 2015 | 291.20 | 315.20 | 285.80 | 314.40 | 50,720 | +18.60(+6.29%) |
Aug 28, 2015 | 277.40 | 306.60 | 277.08 | 295.80 | 74,140 | +17.40(+6.25%) |
Aug 27, 2015 | 264.00 | 281.60 | 260.60 | 278.40 | 55,963 | +21.80(+8.50%) |
Aug 26, 2015 | 256.00 | 261.60 | 247.60 | 256.60 | 85,168 | +8.60(+3.47%) |
Aug 25, 2015 | 255.00 | 263.40 | 246.60 | 248.00 | 61,320 | -5.80(-2.29%) |
Aug 24, 2015 | 234.00 | 265.40 | 166.80 | 253.80 | 104,056 | -13.80(-5.16%) |
Aug 21, 2015 | 272.80 | 282.80 | 266.30 | 267.60 | 86,375 | -11.80(-4.22%) |
Aug 20, 2015 | 292.40 | 299.20 | 277.60 | 279.40 | 55,169 | -14.00(-4.77%) |
Aug 19, 2015 | 300.40 | 300.40 | 291.40 | 293.40 | 55,799 | -10.40(-3.42%) |
Aug 18, 2015 | 302.40 | 304.60 | 296.40 | 303.80 | 56,527 | -0.20(-0.07%) |
Aug 17, 2015 | 297.60 | 305.40 | 295.00 | 304.00 | 43,762 | +3.80(+1.27%) |
Aug 14, 2015 | 298.20 | 306.40 | 297.40 | 300.20 | 43,792 | +0.60(+0.20%) |
Aug 13, 2015 | 310.80 | 315.00 | 297.00 | 299.60 | 42,260 | -15.60(-4.95%) |
Aug 12, 2015 | 309.00 | 321.60 | 306.00 | 315.20 | 42,738 | +4.20(+1.35%) |
Aug 11, 2015 | 306.40 | 312.80 | 304.20 | 311.00 | 35,169 | -4.40(-1.40%) |
Aug 10, 2015 | 292.00 | 316.60 | 290.20 | 315.40 | 76,829 | +23.80(+8.16%) |
Aug 07, 2015 | 298.20 | 310.00 | 290.40 | 291.60 | 56,326 | -9.20(-3.06%) |
Aug 06, 2015 | 287.60 | 304.60 | 282.00 | 300.80 | 55,956 | +11.00(+3.80%) |
Aug 05, 2015 | 293.00 | 304.80 | 287.40 | 289.80 | 44,386 | +0.00(+0.00%) |
Aug 04, 2015 | 302.80 | 306.60 | 289.40 | 289.80 | 60,315 | -9.80(-3.27%) |
Aug 03, 2015 | 302.20 | 311.40 | 296.20 | 299.60 | 70,062 | -6.00(-1.96%) |
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%) |