Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 684.56 | 694.65 | 679.37 | 686.59 | 0 | +2.88(+0.42%) |
Nov 27, 2015 | 683.56 | 690.34 | 677.82 | 683.71 | 0 | -5.09(-0.74%) |
Nov 26, 2015 | 688.79 | 688.81 | 688.79 | 688.80 | 0 | +0.01(+0.00%) |
Nov 25, 2015 | 689.10 | 697.99 | 681.29 | 688.79 | 0 | -4.28(-0.62%) |
Nov 24, 2015 | 684.72 | 698.60 | 680.56 | 693.08 | 0 | +9.38(+1.37%) |
Nov 23, 2015 | 683.70 | 687.88 | 682.81 | 683.70 | 0 | -1.18(-0.17%) |
Nov 20, 2015 | 692.50 | 697.36 | 680.21 | 684.88 | 0 | -5.60(-0.81%) |
Nov 19, 2015 | 691.51 | 699.35 | 683.61 | 690.48 | 0 | -0.86(-0.12%) |
Nov 18, 2015 | 682.26 | 695.26 | 676.60 | 691.33 | 0 | +11.38(+1.67%) |
Nov 17, 2015 | 685.88 | 693.08 | 673.15 | 679.95 | 0 | -6.37(-0.93%) |
Nov 16, 2015 | 674.00 | 689.84 | 669.76 | 686.32 | 0 | +12.50(+1.86%) |
Nov 13, 2015 | 670.66 | 681.59 | 662.28 | 673.82 | 0 | +2.51(+0.37%) |
Nov 12, 2015 | 676.26 | 685.81 | 666.54 | 671.31 | 0 | -12.73(-1.86%) |
Nov 11, 2015 | 691.91 | 696.26 | 677.63 | 684.03 | 0 | -6.90(-1.00%) |
Nov 10, 2015 | 690.88 | 698.90 | 682.37 | 690.93 | 0 | -4.17(-0.60%) |
Nov 09, 2015 | 699.63 | 706.41 | 686.14 | 695.10 | 0 | -6.94(-0.99%) |
Nov 06, 2015 | 698.48 | 708.64 | 690.12 | 702.05 | 0 | -5.26(-0.74%) |
Nov 05, 2015 | 711.43 | 719.47 | 698.23 | 707.31 | 0 | -7.63(-1.07%) |
Nov 04, 2015 | 724.30 | 730.95 | 708.88 | 714.94 | 0 | -6.51(-0.90%) |
Nov 03, 2015 | 710.46 | 729.36 | 706.24 | 721.46 | 0 | +11.05(+1.56%) |
Nov 02, 2015 | 700.82 | 715.87 | 695.90 | 710.41 | 0 | +7.17(+1.02%) |
Oct 30, 2015 | 703.71 | 713.30 | 693.44 | 703.24 | 0 | +1.25(+0.18%) |
Oct 29, 2015 | 701.53 | 714.81 | 692.13 | 702.00 | 0 | -4.81(-0.68%) |
Oct 28, 2015 | 696.99 | 718.36 | 689.93 | 706.81 | 0 | +10.76(+1.55%) |
Oct 27, 2015 | 697.01 | 706.07 | 685.66 | 696.05 | 0 | -8.22(-1.17%) |
Oct 26, 2015 | 713.06 | 717.31 | 700.10 | 704.27 | 0 | -9.53(-1.33%) |
Oct 23, 2015 | 712.26 | 722.41 | 703.19 | 713.80 | 0 | +4.78(+0.67%) |
Oct 22, 2015 | 702.71 | 717.57 | 696.62 | 709.02 | 0 | +11.95(+1.71%) |
Oct 21, 2015 | 706.20 | 711.36 | 692.74 | 697.07 | 0 | -9.50(-1.34%) |
Oct 20, 2015 | 701.00 | 714.15 | 697.18 | 706.57 | 0 | +3.61(+0.51%) |
Oct 19, 2015 | 707.21 | 713.94 | 696.13 | 702.96 | 0 | -11.85(-1.66%) |
Oct 16, 2015 | 720.35 | 724.88 | 706.04 | 714.81 | 0 | -4.03(-0.56%) |
Oct 15, 2015 | 713.62 | 723.13 | 703.42 | 718.84 | 0 | +4.77(+0.67%) |
Oct 14, 2015 | 708.24 | 720.53 | 702.19 | 714.07 | 0 | +8.79(+1.25%) |
Oct 13, 2015 | 704.68 | 716.85 | 697.71 | 705.27 | 0 | -6.65(-0.93%) |
Oct 12, 2015 | 723.06 | 725.77 | 704.90 | 711.92 | 0 | -9.77(-1.35%) |
Oct 09, 2015 | 726.70 | 733.81 | 713.65 | 721.69 | 0 | +0.64(+0.09%) |
Oct 08, 2015 | 708.55 | 727.76 | 702.71 | 721.05 | 0 | +10.32(+1.45%) |
Oct 07, 2015 | 707.85 | 721.18 | 695.25 | 710.73 | 0 | +12.95(+1.86%) |
Oct 06, 2015 | 687.87 | 707.14 | 682.16 | 697.77 | 0 | +14.23(+2.08%) |
Oct 05, 2015 | 668.12 | 688.64 | 665.39 | 683.54 | 0 | +21.44(+3.24%) |
Oct 02, 2015 | 636.74 | 663.83 | 631.75 | 662.10 | 0 | +23.08(+3.61%) |
Oct 01, 2015 | 642.00 | 652.97 | 628.67 | 639.02 | 0 | +2.46(+0.39%) |
Sep 30, 2015 | 627.95 | 641.37 | 622.10 | 636.56 | 0 | +15.01(+2.41%) |
Sep 29, 2015 | 625.22 | 633.34 | 614.48 | 621.55 | 0 | -1.55(-0.25%) |
Sep 28, 2015 | 639.55 | 643.09 | 618.66 | 623.10 | 0 | -24.73(-3.82%) |
Sep 25, 2015 | 653.95 | 659.18 | 642.21 | 647.83 | 0 | -3.17(-0.49%) |
Sep 24, 2015 | 642.79 | 656.23 | 633.54 | 651.00 | 0 | +4.31(+0.67%) |
Sep 23, 2015 | 661.20 | 665.12 | 644.24 | 646.69 | 0 | -13.06(-1.98%) |
Sep 22, 2015 | 661.27 | 668.47 | 651.81 | 659.75 | 0 | -12.90(-1.92%) |
Sep 21, 2015 | 674.24 | 681.94 | 666.38 | 672.66 | 0 | +0.61(+0.09%) |
Sep 18, 2015 | 676.69 | 684.49 | 665.22 | 672.05 | 0 | -12.10(-1.77%) |
Sep 17, 2015 | 682.86 | 696.45 | 675.63 | 684.15 | 0 | -1.38(-0.20%) |
Sep 16, 2015 | 673.09 | 689.64 | 669.88 | 685.53 | 0 | +17.27(+2.58%) |
Sep 15, 2015 | 664.58 | 675.20 | 659.98 | 668.26 | 0 | +4.44(+0.67%) |
Sep 14, 2015 | 668.48 | 672.60 | 657.12 | 663.83 | 0 | -7.09(-1.06%) |
Sep 11, 2015 | 670.37 | 676.06 | 660.06 | 670.92 | 0 | -3.88(-0.58%) |
Sep 10, 2015 | 674.76 | 683.89 | 666.74 | 674.80 | 0 | +0.49(+0.07%) |
Sep 09, 2015 | 688.98 | 696.72 | 671.72 | 674.31 | 0 | -8.88(-1.30%) |
Sep 08, 2015 | 680.54 | 688.71 | 672.30 | 683.19 | 0 | +13.95(+2.08%) |
Sep 04, 2015 | 669.24 | 669.24 | 669.24 | 669.24 | 0 | -11.70(-1.72%) |
Sep 03, 2015 | 679.36 | 694.64 | 674.08 | 680.93 | 0 | +3.33(+0.49%) |
Sep 02, 2015 | 681.04 | 685.37 | 663.11 | 677.60 | 0 | +3.50(+0.52%) |
Sep 01, 2015 | 681.24 | 690.49 | 668.90 | 674.10 | 0 | -21.97(-3.16%) |
Aug 31, 2015 | 687.32 | 702.46 | 676.82 | 696.07 | 0 | +1.28(+0.18%) |
Aug 28, 2015 | 683.01 | 703.24 | 678.30 | 694.79 | 0 | +10.39(+1.52%) |
Aug 27, 2015 | 666.17 | 691.47 | 660.27 | 684.40 | 0 | +30.62(+4.68%) |
Aug 26, 2015 | 655.22 | 662.65 | 635.77 | 653.78 | 0 | +9.05(+1.40%) |
Aug 25, 2015 | 675.07 | 678.70 | 642.40 | 644.73 | 0 | -8.21(-1.26%) |
Aug 24, 2015 | 647.47 | 680.11 | 627.83 | 652.94 | 0 | -30.99(-4.53%) |
Aug 21, 2015 | 697.40 | 704.10 | 680.62 | 683.94 | 0 | -18.07(-2.57%) |
Aug 20, 2015 | 710.12 | 718.42 | 699.25 | 702.01 | 0 | -9.72(-1.37%) |
Aug 19, 2015 | 710.79 | 724.10 | 704.35 | 711.73 | 0 | -10.70(-1.48%) |
Aug 18, 2015 | 724.45 | 729.57 | 715.90 | 722.43 | 0 | -7.14(-0.98%) |
Aug 17, 2015 | 723.75 | 733.80 | 718.46 | 729.57 | 0 | +3.80(+0.52%) |
Aug 14, 2015 | 726.13 | 733.96 | 719.30 | 725.77 | 0 | +1.04(+0.14%) |
Aug 13, 2015 | 730.64 | 735.51 | 719.05 | 724.73 | 0 | -9.85(-1.34%) |
Aug 12, 2015 | 724.84 | 738.45 | 717.59 | 734.58 | 0 | +7.31(+1.00%) |
Aug 11, 2015 | 727.26 | 734.23 | 714.93 | 727.28 | 0 | -10.33(-1.40%) |
Aug 10, 2015 | 718.50 | 740.60 | 713.91 | 737.61 | 0 | +21.92(+3.06%) |
Aug 07, 2015 | 722.28 | 732.10 | 711.24 | 715.68 | 0 | -8.97(-1.24%) |
Aug 06, 2015 | 720.02 | 732.11 | 710.09 | 724.65 | 0 | +3.57(+0.49%) |
Aug 05, 2015 | 732.11 | 740.60 | 716.81 | 721.09 | 0 | -2.53(-0.35%) |
Aug 04, 2015 | 726.61 | 735.58 | 718.26 | 723.61 | 0 | +1.77(+0.24%) |
Aug 03, 2015 | 729.80 | 735.27 | 716.21 | 721.85 | 0 | -12.42(-1.69%) |
Jul 31, 2015 | 740.38 | 746.11 | 729.22 | 734.26 | 0 | -2.91(-0.40%) |
Jul 30, 2015 | 740.50 | 746.95 | 728.04 | 737.18 | 0 | -4.15(-0.56%) |
Jul 29, 2015 | 730.79 | 748.14 | 724.14 | 741.33 | 0 | +10.54(+1.44%) |
Jul 28, 2015 | 717.88 | 736.34 | 709.90 | 730.79 | 0 | +16.46(+2.30%) |
Jul 27, 2015 | 718.26 | 727.35 | 708.10 | 714.33 | 0 | -15.27(-2.09%) |
Jul 24, 2015 | 737.81 | 744.10 | 720.05 | 729.60 | 0 | -11.00(-1.48%) |
Jul 23, 2015 | 749.60 | 755.47 | 733.82 | 740.59 | 0 | -6.63(-0.89%) |
Jul 22, 2015 | 750.15 | 757.91 | 738.67 | 747.22 | 0 | -7.93(-1.05%) |
Jul 21, 2015 | 756.63 | 768.90 | 749.06 | 755.15 | 0 | +0.61(+0.08%) |
Jul 20, 2015 | 765.28 | 769.53 | 750.30 | 754.54 | 0 | -14.77(-1.92%) |
Jul 17, 2015 | 777.87 | 781.61 | 762.92 | 769.31 | 0 | -10.76(-1.38%) |
Jul 16, 2015 | 783.22 | 787.02 | 775.04 | 780.07 | 0 | -0.40(-0.05%) |
Jul 15, 2015 | 789.82 | 793.90 | 776.76 | 780.47 | 0 | -11.20(-1.41%) |
Jul 14, 2015 | 787.64 | 798.49 | 782.10 | 791.67 | 0 | +2.56(+0.32%) |
Jul 13, 2015 | 784.10 | 794.19 | 777.52 | 789.11 | 0 | +7.82(+1.00%) |
Jul 10, 2015 | 782.92 | 789.00 | 772.91 | 781.29 | 0 | +8.53(+1.10%) |
Jul 09, 2015 | 781.87 | 787.60 | 769.58 | 772.76 | 0 | +4.38(+0.57%) |
Jul 08, 2015 | 777.64 | 784.51 | 763.39 | 768.38 | 0 | -17.00(-2.16%) |
Jul 07, 2015 | 783.14 | 793.19 | 763.14 | 785.38 | 0 | -6.33(-0.80%) |
Jul 06, 2015 | 791.68 | 801.70 | 783.32 | 791.72 | 0 | -12.41(-1.54%) |
Jul 03, 2015 | 804.11 | 804.21 | 804.11 | 804.12 | 0 | -0.01(-0.00%) |
Jul 02, 2015 | 805.11 | 813.01 | 796.92 | 804.13 | 0 | +2.98(+0.37%) |
Jul 01, 2015 | 810.43 | 815.50 | 796.08 | 801.16 | 0 | -9.00(-1.11%) |
Jun 30, 2015 | 816.04 | 821.42 | 803.37 | 810.16 | 0 | -0.73(-0.09%) |
Jun 29, 2015 | 820.07 | 826.90 | 808.53 | 810.89 | 0 | -17.88(-2.16%) |
Jun 26, 2015 | 829.64 | 836.21 | 821.33 | 828.76 | 0 | -2.35(-0.28%) |
Jun 25, 2015 | 836.57 | 841.94 | 826.14 | 831.12 | 0 | -5.27(-0.63%) |
Jun 24, 2015 | 840.18 | 847.59 | 831.94 | 836.39 | 0 | -5.08(-0.60%) |
Jun 23, 2015 | 838.91 | 847.25 | 833.63 | 841.47 | 0 | +2.08(+0.25%) |
Jun 22, 2015 | 837.54 | 846.27 | 831.96 | 839.39 | 0 | +4.72(+0.57%) |
Jun 19, 2015 | 840.95 | 846.61 | 830.93 | 834.67 | 0 | -9.82(-1.16%) |
Jun 18, 2015 | 844.07 | 853.10 | 836.64 | 844.49 | 0 | +1.62(+0.19%) |
Jun 17, 2015 | 844.10 | 851.08 | 832.77 | 842.88 | 0 | +1.62(+0.19%) |
Jun 16, 2015 | 837.42 | 845.51 | 832.10 | 841.26 | 0 | +1.31(+0.16%) |
Jun 15, 2015 | 836.97 | 846.35 | 830.67 | 839.95 | 0 | -3.18(-0.38%) |
Jun 12, 2015 | 845.10 | 849.57 | 837.48 | 843.13 | 0 | -4.99(-0.59%) |
Jun 11, 2015 | 850.14 | 854.74 | 841.86 | 848.12 | 0 | -1.95(-0.23%) |
Jun 10, 2015 | 849.40 | 857.37 | 843.11 | 850.07 | 0 | +10.06(+1.20%) |
Jun 09, 2015 | 841.87 | 849.82 | 835.99 | 840.01 | 0 | -1.35(-0.16%) |
Jun 08, 2015 | 844.90 | 850.49 | 836.38 | 841.36 | 0 | -4.46(-0.53%) |
Jun 05, 2015 | 842.53 | 853.50 | 836.38 | 845.82 | 0 | -1.15(-0.14%) |
Jun 04, 2015 | 852.37 | 858.44 | 841.83 | 846.97 | 0 | -12.80(-1.49%) |
Jun 03, 2015 | 861.64 | 870.29 | 854.17 | 859.77 | 0 | -3.13(-0.36%) |
Jun 02, 2015 | 855.59 | 869.21 | 851.31 | 862.90 | 0 | +8.72(+1.02%) |
Jun 01, 2015 | 858.54 | 863.11 | 847.52 | 854.18 | 0 | -1.93(-0.23%) |
May 29, 2015 | 858.46 | 865.22 | 850.46 | 856.11 | 0 | -2.88(-0.33%) |
May 28, 2015 | 856.29 | 863.39 | 848.62 | 858.99 | 0 | -1.93(-0.22%) |
May 27, 2015 | 856.99 | 865.79 | 851.27 | 860.91 | 0 | +2.78(+0.32%) |
May 26, 2015 | 865.42 | 870.42 | 852.26 | 858.13 | 0 | -15.78(-1.81%) |
May 25, 2015 | 873.92 | 873.95 | 873.90 | 873.91 | 0 | +0.01(+0.00%) |
May 22, 2015 | 874.21 | 880.86 | 868.23 | 873.90 | 0 | -2.88(-0.33%) |
May 21, 2015 | 873.35 | 882.08 | 868.05 | 876.78 | 0 | +4.57(+0.52%) |
May 20, 2015 | 873.65 | 879.77 | 865.65 | 872.21 | 0 | +0.39(+0.04%) |
May 19, 2015 | 877.38 | 881.81 | 866.19 | 871.82 | 0 | -11.77(-1.33%) |
May 18, 2015 | 885.52 | 891.14 | 876.29 | 883.59 | 0 | -5.54(-0.62%) |
May 15, 2015 | 885.31 | 894.65 | 877.90 | 889.13 | 0 | -7.94(-0.88%) |
May 14, 2015 | 897.85 | 907.24 | 889.77 | 897.07 | 0 | +14.35(+1.63%) |
May 13, 2015 | 884.35 | 893.34 | 875.28 | 882.72 | 0 | +1.63(+0.19%) |
May 12, 2015 | 879.94 | 888.77 | 872.33 | 881.09 | 0 | -0.53(-0.06%) |
May 11, 2015 | 887.22 | 893.21 | 876.20 | 881.62 | 0 | -6.50(-0.73%) |
May 08, 2015 | 885.53 | 895.66 | 874.81 | 888.12 | 0 | +11.84(+1.35%) |
May 07, 2015 | 876.21 | 884.54 | 862.75 | 876.28 | 0 | -6.12(-0.69%) |
May 06, 2015 | 893.36 | 898.31 | 875.24 | 882.39 | 0 | -5.78(-0.65%) |
May 05, 2015 | 900.52 | 908.31 | 883.30 | 888.17 | 0 | -9.01(-1.00%) |
May 04, 2015 | 901.32 | 908.20 | 891.61 | 897.18 | 0 | -1.09(-0.12%) |
May 01, 2015 | 892.33 | 905.98 | 885.31 | 898.27 | 0 | +9.19(+1.03%) |
Apr 30, 2015 | 893.28 | 901.44 | 879.24 | 889.08 | 0 | -9.45(-1.05%) |
Apr 29, 2015 | 892.01 | 906.63 | 885.41 | 898.53 | 0 | +1.73(+0.19%) |
Apr 28, 2015 | 892.14 | 902.62 | 884.72 | 896.80 | 0 | +10.60(+1.20%) |
Apr 27, 2015 | 884.10 | 896.71 | 877.05 | 886.20 | 0 | +3.06(+0.35%) |
Apr 24, 2015 | 883.65 | 891.83 | 875.33 | 883.14 | 0 | +1.77(+0.20%) |
Apr 23, 2015 | 874.52 | 888.55 | 868.54 | 881.38 | 0 | +8.38(+0.96%) |
Apr 22, 2015 | 872.37 | 880.09 | 863.02 | 872.99 | 0 | +2.22(+0.25%) |
Apr 21, 2015 | 878.25 | 882.99 | 864.67 | 870.78 | 0 | -6.50(-0.74%) |
Apr 20, 2015 | 875.47 | 886.11 | 869.39 | 877.28 | 0 | +2.94(+0.34%) |
Apr 17, 2015 | 876.42 | 883.60 | 866.62 | 874.34 | 0 | -6.08(-0.69%) |
Apr 16, 2015 | 882.16 | 890.74 | 871.63 | 880.42 | 0 | +2.00(+0.23%) |
Apr 15, 2015 | 867.56 | 884.46 | 862.38 | 878.42 | 0 | +12.95(+1.50%) |
Apr 14, 2015 | 863.34 | 872.12 | 856.18 | 865.47 | 0 | +6.59(+0.77%) |
Apr 13, 2015 | 865.38 | 870.98 | 854.02 | 858.88 | 0 | -6.13(-0.71%) |
Apr 10, 2015 | 864.87 | 871.19 | 856.59 | 865.01 | 0 | +1.32(+0.15%) |
Apr 09, 2015 | 857.02 | 870.12 | 851.38 | 863.69 | 0 | +7.27(+0.85%) |
Apr 08, 2015 | 861.01 | 868.18 | 849.81 | 856.42 | 0 | +1.75(+0.20%) |
Apr 07, 2015 | 855.46 | 865.66 | 848.99 | 854.67 | 0 | -1.06(-0.12%) |
Apr 06, 2015 | 847.19 | 862.38 | 842.83 | 855.72 | 0 | +13.46(+1.60%) |
Apr 02, 2015 | 842.26 | 842.26 | 842.26 | 842.26 | 0 | +0.51(+0.06%) |
Apr 01, 2015 | 838.37 | 850.19 | 830.81 | 841.75 | 0 | +5.65(+0.68%) |
Mar 31, 2015 | 836.92 | 844.85 | 828.69 | 836.10 | 0 | -7.60(-0.90%) |
Mar 30, 2015 | 838.11 | 849.79 | 832.06 | 843.70 | 0 | +9.62(+1.15%) |
Mar 27, 2015 | 837.86 | 844.05 | 825.93 | 834.08 | 0 | -4.27(-0.51%) |
Mar 26, 2015 | 845.09 | 852.43 | 831.98 | 838.35 | 0 | -2.46(-0.29%) |
Mar 25, 2015 | 846.93 | 855.35 | 836.55 | 840.81 | 0 | -1.96(-0.23%) |
Mar 24, 2015 | 844.98 | 851.84 | 835.99 | 842.77 | 0 | -2.84(-0.34%) |
Mar 23, 2015 | 843.75 | 854.29 | 837.13 | 845.61 | 0 | +3.99(+0.47%) |
Mar 20, 2015 | 833.29 | 848.76 | 829.01 | 841.61 | 0 | +14.64(+1.77%) |
Mar 19, 2015 | 831.66 | 837.82 | 820.38 | 826.97 | 0 | -11.83(-1.41%) |
Mar 18, 2015 | 817.49 | 845.18 | 809.19 | 838.80 | 0 | +17.52(+2.13%) |
Mar 17, 2015 | 820.04 | 829.07 | 811.80 | 821.28 | 0 | -2.76(-0.34%) |
Mar 16, 2015 | 822.82 | 830.74 | 810.97 | 824.04 | 0 | +0.76(+0.09%) |
Mar 13, 2015 | 825.44 | 830.09 | 811.32 | 823.29 | 0 | -6.69(-0.81%) |
Mar 12, 2015 | 833.44 | 840.29 | 822.88 | 829.98 | 0 | +2.43(+0.29%) |
Mar 11, 2015 | 825.84 | 835.16 | 817.22 | 827.54 | 0 | -0.35(-0.04%) |
Mar 10, 2015 | 832.38 | 840.67 | 821.58 | 827.90 | 0 | -14.20(-1.69%) |
Mar 09, 2015 | 847.18 | 854.70 | 835.82 | 842.10 | 0 | -4.85(-0.57%) |
Mar 06, 2015 | 854.96 | 861.98 | 841.45 | 846.96 | 0 | -15.90(-1.84%) |
Mar 05, 2015 | 866.40 | 872.36 | 856.41 | 862.86 | 0 | -4.26(-0.49%) |
Mar 04, 2015 | 867.13 | 874.36 | 857.03 | 867.12 | 0 | -5.36(-0.61%) |
Mar 03, 2015 | 873.29 | 877.32 | 868.90 | 872.48 | 0 | -4.76(-0.54%) |
Mar 02, 2015 | 878.13 | 885.53 | 865.61 | 877.24 | 0 | -2.09(-0.24%) |
Feb 27, 2015 | 880.11 | 888.66 | 872.98 | 879.33 | 0 | +1.27(+0.14%) |
Feb 26, 2015 | 879.31 | 883.43 | 873.26 | 878.06 | 0 | -7.01(-0.79%) |
Feb 25, 2015 | 884.97 | 891.29 | 878.46 | 885.07 | 0 | +0.05(+0.01%) |
Feb 24, 2015 | 883.03 | 892.39 | 875.57 | 885.02 | 0 | +5.34(+0.61%) |
Feb 23, 2015 | 878.02 | 886.89 | 869.95 | 879.68 | 0 | -4.62(-0.52%) |
Feb 20, 2015 | 884.50 | 893.17 | 873.61 | 884.30 | 0 | -0.33(-0.04%) |
Feb 19, 2015 | 879.28 | 894.62 | 870.45 | 884.63 | 0 | -3.75(-0.42%) |
Feb 18, 2015 | 884.33 | 895.29 | 876.49 | 888.38 | 0 | -1.11(-0.13%) |
Feb 17, 2015 | 885.98 | 896.77 | 876.58 | 889.49 | 0 | -0.51(-0.06%) |
Feb 13, 2015 | 890.00 | 890.00 | 890.00 | 890.00 | 0 | +14.09(+1.61%) |
Feb 12, 2015 | 871.99 | 883.48 | 865.19 | 875.91 | 0 | +13.69(+1.59%) |
Feb 11, 2015 | 863.67 | 871.40 | 851.64 | 862.22 | 0 | -7.03(-0.81%) |
Feb 10, 2015 | 871.91 | 877.36 | 857.01 | 869.25 | 0 | -4.63(-0.53%) |
Feb 09, 2015 | 874.24 | 885.56 | 866.67 | 873.89 | 0 | -0.43(-0.05%) |
Feb 06, 2015 | 880.19 | 887.55 | 866.76 | 874.32 | 0 | -9.93(-1.12%) |
Feb 05, 2015 | 873.06 | 890.11 | 865.98 | 884.25 | 0 | +16.13(+1.86%) |
Feb 04, 2015 | 870.09 | 880.24 | 858.58 | 868.12 | 0 | -9.16(-1.04%) |
Feb 03, 2015 | 867.28 | 886.40 | 858.78 | 877.28 | 0 | +19.26(+2.24%) |
Feb 02, 2015 | 850.73 | 864.64 | 839.04 | 858.01 | 0 | +12.72(+1.50%) |
Jan 30, 2015 | 834.64 | 857.75 | 828.16 | 845.29 | 0 | +5.20(+0.62%) |
Jan 29, 2015 | 841.79 | 849.64 | 825.18 | 840.09 | 0 | +1.30(+0.15%) |
Jan 28, 2015 | 859.57 | 865.29 | 834.91 | 838.79 | 0 | -22.63(-2.63%) |
Jan 27, 2015 | 851.68 | 868.54 | 845.83 | 861.42 | 0 | +1.20(+0.14%) |
Jan 26, 2015 | 850.08 | 865.49 | 842.40 | 860.22 | 0 | +7.35(+0.86%) |
Jan 23, 2015 | 860.93 | 868.53 | 846.72 | 852.87 | 0 | -13.94(-1.61%) |
Jan 22, 2015 | 866.55 | 874.05 | 856.07 | 866.82 | 0 | +7.53(+0.88%) |
Jan 21, 2015 | 850.68 | 864.88 | 843.21 | 859.29 | 0 | +11.91(+1.41%) |
Jan 20, 2015 | 848.17 | 856.71 | 833.88 | 847.38 | 0 | -0.35(-0.04%) |
Jan 19, 2015 | 830.62 | 852.28 | 826.74 | 847.73 | 0 | -0.04(-0.01%) |
Jan 16, 2015 | 829.91 | 852.57 | 825.57 | 847.77 | 0 | +21.09(+2.55%) |
Jan 15, 2015 | 826.65 | 834.44 | 823.70 | 826.68 | 0 | -0.01(-0.00%) |
Jan 14, 2015 | 822.90 | 836.18 | 805.50 | 826.69 | 0 | -8.38(-1.00%) |
Jan 13, 2015 | 835.07 | 835.07 | 835.07 | 835.07 | 0 | -11.58(-1.37%) |
Jan 12, 2015 | 851.99 | 860.10 | 834.32 | 846.66 | 0 | -10.09(-1.18%) |
Jan 09, 2015 | 861.07 | 868.21 | 846.31 | 856.75 | 0 | -1.92(-0.22%) |
Jan 08, 2015 | 852.05 | 867.97 | 844.43 | 858.67 | 0 | +12.95(+1.53%) |
Jan 07, 2015 | 847.77 | 858.22 | 835.41 | 845.72 | 0 | +2.98(+0.35%) |
Jan 06, 2015 | 845.89 | 859.94 | 830.40 | 842.74 | 0 | -3.29(-0.39%) |
Jan 05, 2015 | 863.07 | 867.00 | 837.19 | 846.03 | 0 | -24.99(-2.87%) |
Jan 02, 2015 | 863.19 | 877.18 | 855.39 | 871.02 | 0 | +5.31(+0.61%) |
Dec 31, 2014 | 865.71 | 865.71 | 865.71 | 865.71 | 0 | -5.90(-0.68%) |
Dec 30, 2014 | 870.06 | 880.47 | 863.81 | 871.61 | 0 | -0.66(-0.08%) |
Dec 29, 2014 | 873.63 | 882.89 | 865.76 | 872.27 | 0 | -1.21(-0.14%) |
Dec 26, 2014 | 875.06 | 882.83 | 866.71 | 873.48 | 0 | +3.79(+0.44%) |
Dec 24, 2014 | 869.69 | 869.69 | 869.69 | 869.69 | 0 | -0.08(-0.01%) |
Dec 23, 2014 | 865.01 | 879.25 | 857.89 | 869.77 | 0 | +6.79(+0.79%) |
Dec 22, 2014 | 866.97 | 876.04 | 849.54 | 862.98 | 0 | -6.84(-0.79%) |
Dec 19, 2014 | 858.55 | 876.80 | 850.77 | 869.83 | 0 | +13.73(+1.60%) |
Dec 18, 2014 | 856.90 | 867.51 | 836.22 | 856.10 | 0 | +16.11(+1.92%) |
Dec 17, 2014 | 814.15 | 847.43 | 809.67 | 839.99 | 0 | +30.22(+3.73%) |
Dec 16, 2014 | 809.76 | 829.67 | 808.89 | 809.77 | 0 | +1.69(+0.21%) |
Dec 15, 2014 | 826.17 | 834.40 | 802.21 | 808.08 | 0 | -15.83(-1.92%) |
Dec 12, 2014 | 835.83 | 844.98 | 818.27 | 823.91 | 0 | -20.07(-2.38%) |
Dec 11, 2014 | 847.39 | 863.79 | 837.63 | 843.98 | 0 | -5.49(-0.65%) |
Dec 10, 2014 | 868.82 | 873.64 | 843.64 | 849.47 | 0 | -25.48(-2.91%) |
Dec 09, 2014 | 863.94 | 882.99 | 857.35 | 874.95 | 0 | +5.51(+0.63%) |
Dec 08, 2014 | 888.03 | 892.48 | 861.00 | 869.44 | 0 | -24.06(-2.69%) |
Dec 05, 2014 | 896.39 | 904.37 | 886.72 | 893.50 | 0 | -6.43(-0.71%) |
Dec 04, 2014 | 901.55 | 911.55 | 891.05 | 899.93 | 0 | -2.84(-0.31%) |
Dec 03, 2014 | 892.09 | 911.01 | 887.01 | 902.76 | 0 | +13.32(+1.50%) |
Dec 02, 2014 | 884.14 | 902.03 | 877.08 | 889.45 | 0 | +1.94(+0.22%) |