Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 444.59 | 460.13 | 443.14 | 459.86 | 73,390 | +17.69(+4.00%) |
Jan 28, 2016 | 438.66 | 445.19 | 434.82 | 442.17 | 66,296 | +7.04(+1.62%) |
Jan 27, 2016 | 435.17 | 440.20 | 433.21 | 435.13 | 31,032 | -2.80(-0.64%) |
Jan 26, 2016 | 434.97 | 440.25 | 433.91 | 437.93 | 83,470 | +4.03(+0.93%) |
Jan 25, 2016 | 444.15 | 444.63 | 432.69 | 433.90 | 56,818 | -10.48(-2.36%) |
Jan 22, 2016 | 439.72 | 446.57 | 436.42 | 444.38 | 68,447 | +9.14(+2.10%) |
Jan 21, 2016 | 438.92 | 442.75 | 433.31 | 435.24 | 58,137 | -1.14(-0.26%) |
Jan 20, 2016 | 440.89 | 442.09 | 429.98 | 436.38 | 77,111 | -9.31(-2.09%) |
Jan 19, 2016 | 456.38 | 456.61 | 443.33 | 445.69 | 64,118 | -7.77(-1.71%) |
Jan 15, 2016 | 456.31 | 453.47 | 453.47 | 453.47 | 159,217 | -11.56(-2.49%) |
Jan 14, 2016 | 457.67 | 469.81 | 456.57 | 465.02 | 131,101 | +8.46(+1.85%) |
Jan 13, 2016 | 458.97 | 469.58 | 453.59 | 456.57 | 87,037 | -1.44(-0.32%) |
Jan 12, 2016 | 457.63 | 459.99 | 451.82 | 458.01 | 110,082 | +3.33(+0.73%) |
Jan 11, 2016 | 447.96 | 456.28 | 445.63 | 454.68 | 74,704 | +7.79(+1.74%) |
Jan 08, 2016 | 447.04 | 450.46 | 443.75 | 446.90 | 106,455 | +3.30(+0.74%) |
Jan 07, 2016 | 449.25 | 452.43 | 437.84 | 443.60 | 110,978 | -11.74(-2.58%) |
Jan 06, 2016 | 453.44 | 456.96 | 452.06 | 455.34 | 46,247 | -2.94(-0.64%) |
Jan 05, 2016 | 454.90 | 459.31 | 454.72 | 458.27 | 44,546 | +3.37(+0.74%) |
Jan 04, 2016 | 457.87 | 459.78 | 448.87 | 454.90 | 73,731 | -4.96(-1.08%) |
Dec 31, 2015 | 464.08 | 459.87 | 459.87 | 459.87 | 54,250 | -5.74(-1.23%) |
Dec 30, 2015 | 460.90 | 466.26 | 460.90 | 465.61 | 27,711 | -1.70(-0.36%) |
Dec 29, 2015 | 469.51 | 469.51 | 463.41 | 467.32 | 31,013 | +0.78(+0.17%) |
Dec 28, 2015 | 461.14 | 467.57 | 460.40 | 466.54 | 40,453 | +1.87(+0.40%) |
Dec 24, 2015 | 466.56 | 464.67 | 464.67 | 464.67 | 23,383 | -2.68(-0.57%) |
Dec 23, 2015 | 466.05 | 467.34 | 462.39 | 467.34 | 29,581 | +2.17(+0.47%) |
Dec 22, 2015 | 459.45 | 465.46 | 456.57 | 465.18 | 40,877 | +6.92(+1.51%) |
Dec 21, 2015 | 454.69 | 458.87 | 452.73 | 458.26 | 51,036 | +1.52(+0.33%) |
Dec 18, 2015 | 458.01 | 464.64 | 452.88 | 456.74 | 222,288 | -4.03(-0.87%) |
Dec 17, 2015 | 466.09 | 471.00 | 456.66 | 460.77 | 60,953 | -4.59(-0.99%) |
Dec 16, 2015 | 468.88 | 475.29 | 456.67 | 465.36 | 54,445 | -0.81(-0.17%) |
Dec 15, 2015 | 463.90 | 466.79 | 458.20 | 466.17 | 63,876 | +5.74(+1.25%) |
Dec 14, 2015 | 465.37 | 467.32 | 454.82 | 460.44 | 79,956 | -4.50(-0.97%) |
Dec 11, 2015 | 466.84 | 469.45 | 463.07 | 464.94 | 43,649 | -5.64(-1.20%) |
Dec 10, 2015 | 471.32 | 474.85 | 467.71 | 470.58 | 60,223 | +0.63(+0.14%) |
Dec 09, 2015 | 484.72 | 488.52 | 462.62 | 469.94 | 83,636 | -12.54(-2.60%) |
Dec 08, 2015 | 488.13 | 488.13 | 481.11 | 482.48 | 39,797 | -7.71(-1.57%) |
Dec 07, 2015 | 494.19 | 494.19 | 483.25 | 490.19 | 45,427 | -2.07(-0.42%) |
Dec 04, 2015 | 485.43 | 492.74 | 482.31 | 492.26 | 46,685 | +7.45(+1.54%) |
Dec 03, 2015 | 495.15 | 495.15 | 481.71 | 484.81 | 53,234 | -6.65(-1.35%) |
Dec 02, 2015 | 495.53 | 498.89 | 488.52 | 491.46 | 40,366 | -4.32(-0.87%) |
Dec 01, 2015 | 490.44 | 496.60 | 489.01 | 495.78 | 32,510 | +5.67(+1.16%) |
Nov 30, 2015 | 489.72 | 489.72 | 484.95 | 490.11 | 58,531 | -0.16(-0.03%) |
Nov 27, 2015 | 487.91 | 490.27 | 486.52 | 490.27 | 11,740 | +3.69(+0.76%) |
Nov 25, 2015 | 489.76 | 486.59 | 486.59 | 486.59 | 65,058 | -3.06(-0.62%) |
Nov 24, 2015 | 488.19 | 491.10 | 485.63 | 489.65 | 46,152 | -0.19(-0.04%) |
Nov 23, 2015 | 487.01 | 492.07 | 485.88 | 489.84 | 39,077 | +3.00(+0.62%) |
Nov 20, 2015 | 493.41 | 493.41 | 483.42 | 486.84 | 54,356 | -4.37(-0.89%) |
Nov 19, 2015 | 492.27 | 497.46 | 488.26 | 491.21 | 71,340 | +0.11(+0.02%) |
Nov 18, 2015 | 485.44 | 493.99 | 484.37 | 491.10 | 57,175 | +5.76(+1.19%) |
Nov 17, 2015 | 485.84 | 490.00 | 482.45 | 485.34 | 54,362 | +0.39(+0.08%) |
Nov 16, 2015 | 477.74 | 484.98 | 474.62 | 484.95 | 54,401 | +5.98(+1.25%) |
Nov 13, 2015 | 484.77 | 487.68 | 476.49 | 478.97 | 60,529 | -6.85(-1.41%) |
Nov 12, 2015 | 491.88 | 494.54 | 484.91 | 485.82 | 67,972 | -7.35(-1.49%) |
Nov 11, 2015 | 488.57 | 498.19 | 487.00 | 493.17 | 65,839 | +5.45(+1.12%) |
Nov 10, 2015 | 484.23 | 490.78 | 480.84 | 487.72 | 66,148 | +2.56(+0.53%) |
Nov 09, 2015 | 481.58 | 486.47 | 478.50 | 485.16 | 31,679 | -0.53(-0.11%) |
Nov 06, 2015 | 483.03 | 486.82 | 480.75 | 485.69 | 41,962 | +4.77(+0.99%) |
Nov 05, 2015 | 483.32 | 484.88 | 477.75 | 480.92 | 48,036 | -2.59(-0.54%) |
Nov 04, 2015 | 481.10 | 489.76 | 476.30 | 483.51 | 50,346 | +1.36(+0.28%) |
Nov 03, 2015 | 481.10 | 485.82 | 479.18 | 482.15 | 48,317 | -1.39(-0.29%) |
Nov 02, 2015 | 478.51 | 485.11 | 476.77 | 483.55 | 47,886 | +6.03(+1.26%) |
Oct 30, 2015 | 484.42 | 488.51 | 476.43 | 477.51 | 68,719 | -8.93(-1.84%) |
Oct 29, 2015 | 483.01 | 488.60 | 478.22 | 486.44 | 66,476 | +2.18(+0.45%) |
Oct 28, 2015 | 477.35 | 484.54 | 475.62 | 484.26 | 41,991 | +6.64(+1.39%) |
Oct 27, 2015 | 477.98 | 478.92 | 474.85 | 477.62 | 48,306 | -0.42(-0.09%) |
Oct 26, 2015 | 477.30 | 480.28 | 472.60 | 478.04 | 39,834 | -1.18(-0.25%) |
Oct 23, 2015 | 480.63 | 483.99 | 477.47 | 479.23 | 47,112 | -0.06(-0.01%) |
Oct 22, 2015 | 474.81 | 483.75 | 472.45 | 479.29 | 40,473 | +8.07(+1.71%) |
Oct 21, 2015 | 475.58 | 478.66 | 471.19 | 471.21 | 36,225 | -3.33(-0.70%) |
Oct 20, 2015 | 471.43 | 476.28 | 471.13 | 474.54 | 36,477 | +1.43(+0.30%) |
Oct 19, 2015 | 471.96 | 474.89 | 466.80 | 473.11 | 53,023 | +3.66(+0.78%) |
Oct 16, 2015 | 469.13 | 494.24 | 468.03 | 469.45 | 66,337 | +0.36(+0.08%) |
Oct 15, 2015 | 465.27 | 469.98 | 463.50 | 469.10 | 31,225 | +5.31(+1.15%) |
Oct 14, 2015 | 463.77 | 469.74 | 461.18 | 463.78 | 55,711 | -1.26(-0.27%) |
Oct 13, 2015 | 465.76 | 467.83 | 460.51 | 465.05 | 43,381 | -0.17(-0.04%) |
Oct 12, 2015 | 462.49 | 467.38 | 461.67 | 465.22 | 33,636 | +3.44(+0.74%) |
Oct 09, 2015 | 463.52 | 466.66 | 459.40 | 461.78 | 36,184 | -1.36(-0.29%) |
Oct 08, 2015 | 458.04 | 465.81 | 457.19 | 463.14 | 47,362 | +5.10(+1.11%) |
Oct 07, 2015 | 459.91 | 462.82 | 456.99 | 458.04 | 55,400 | -0.24(-0.05%) |
Oct 06, 2015 | 455.82 | 462.35 | 453.50 | 458.28 | 42,115 | +1.50(+0.33%) |
Oct 05, 2015 | 459.73 | 462.58 | 455.18 | 456.78 | 87,699 | -0.03(-0.01%) |
Oct 02, 2015 | 445.59 | 457.73 | 442.71 | 456.81 | 46,331 | +6.49(+1.44%) |
Oct 01, 2015 | 451.38 | 451.77 | 444.24 | 450.32 | 65,585 | -0.10(-0.02%) |
Sep 30, 2015 | 450.20 | 452.10 | 444.69 | 450.42 | 80,588 | +4.31(+0.97%) |
Sep 29, 2015 | 444.13 | 447.36 | 440.21 | 446.11 | 60,875 | +2.87(+0.65%) |
Sep 28, 2015 | 448.81 | 452.43 | 439.77 | 443.24 | 78,028 | -7.23(-1.60%) |
Sep 25, 2015 | 453.69 | 455.99 | 447.96 | 450.47 | 82,121 | +1.07(+0.24%) |
Sep 24, 2015 | 451.90 | 458.35 | 447.43 | 449.40 | 99,646 | -4.67(-1.03%) |
Sep 23, 2015 | 453.54 | 457.05 | 452.24 | 454.07 | 49,832 | -0.62(-0.14%) |
Sep 22, 2015 | 455.65 | 458.11 | 452.22 | 454.69 | 67,384 | -4.24(-0.92%) |
Sep 21, 2015 | 453.49 | 461.05 | 449.54 | 458.94 | 62,877 | +7.74(+1.71%) |
Sep 18, 2015 | 451.82 | 462.10 | 449.53 | 451.20 | 151,906 | -5.42(-1.19%) |
Sep 17, 2015 | 459.12 | 465.83 | 456.61 | 456.62 | 40,071 | -2.44(-0.53%) |
Sep 16, 2015 | 454.64 | 460.24 | 451.47 | 459.06 | 75,214 | +5.24(+1.15%) |
Sep 15, 2015 | 452.96 | 454.91 | 450.26 | 453.82 | 64,645 | +2.12(+0.47%) |
Sep 14, 2015 | 451.97 | 455.00 | 450.63 | 451.71 | 47,418 | -0.47(-0.10%) |
Sep 11, 2015 | 445.99 | 456.14 | 444.55 | 452.18 | 52,415 | +2.68(+0.60%) |
Sep 10, 2015 | 448.40 | 455.74 | 448.40 | 449.50 | 60,569 | +2.07(+0.46%) |
Sep 09, 2015 | 450.26 | 455.08 | 446.86 | 447.44 | 70,784 | +0.53(+0.12%) |
Sep 08, 2015 | 447.08 | 450.68 | 443.05 | 446.91 | 113,265 | +4.58(+1.04%) |
Sep 04, 2015 | 443.58 | 442.33 | 442.33 | 442.33 | 64,331 | -5.53(-1.24%) |
Sep 03, 2015 | 449.13 | 458.44 | 444.91 | 447.86 | 99,004 | -0.96(-0.21%) |
Sep 02, 2015 | 448.76 | 451.02 | 443.23 | 448.82 | 69,049 | +6.65(+1.50%) |
Sep 01, 2015 | 448.32 | 453.68 | 439.75 | 442.17 | 70,425 | -9.86(-2.18%) |
Aug 31, 2015 | 453.23 | 454.98 | 450.80 | 452.04 | 58,697 | -1.80(-0.40%) |
Aug 28, 2015 | 451.57 | 455.03 | 449.37 | 453.83 | 47,462 | +1.00(+0.22%) |
Aug 27, 2015 | 444.83 | 456.23 | 442.57 | 452.83 | 57,700 | +8.36(+1.88%) |
Aug 26, 2015 | 442.33 | 447.68 | 433.04 | 444.47 | 83,501 | +8.47(+1.94%) |
Aug 25, 2015 | 442.90 | 449.93 | 434.89 | 436.00 | 83,221 | -8.77(-1.97%) |
Aug 24, 2015 | 441.65 | 453.47 | 437.81 | 444.77 | 106,852 | -12.62(-2.76%) |
Aug 21, 2015 | 458.97 | 461.76 | 456.09 | 457.39 | 65,054 | -5.98(-1.29%) |
Aug 20, 2015 | 474.08 | 475.86 | 463.04 | 463.37 | 50,452 | -14.56(-3.05%) |
Aug 19, 2015 | 479.00 | 481.94 | 473.65 | 477.93 | 30,136 | -3.63(-0.75%) |
Aug 18, 2015 | 477.25 | 482.81 | 474.60 | 481.56 | 43,831 | +3.34(+0.70%) |
Aug 17, 2015 | 475.33 | 479.18 | 472.70 | 478.22 | 51,879 | +0.78(+0.16%) |
Aug 14, 2015 | 472.91 | 478.74 | 471.63 | 477.44 | 26,076 | +3.28(+0.69%) |
Aug 13, 2015 | 473.84 | 477.73 | 472.11 | 474.16 | 24,615 | +1.28(+0.27%) |
Aug 12, 2015 | 475.76 | 477.67 | 469.08 | 472.88 | 36,047 | -5.32(-1.11%) |
Aug 11, 2015 | 475.90 | 478.66 | 475.33 | 478.20 | 37,952 | -1.20(-0.25%) |
Aug 10, 2015 | 476.31 | 481.39 | 475.46 | 479.40 | 50,871 | +3.96(+0.83%) |
Aug 07, 2015 | 475.33 | 479.84 | 472.01 | 475.44 | 86,978 | -0.35(-0.07%) |
Aug 06, 2015 | 479.47 | 481.10 | 473.18 | 475.78 | 38,725 | -3.35(-0.70%) |
Aug 05, 2015 | 466.29 | 480.96 | 466.29 | 479.13 | 61,919 | +12.93(+2.77%) |
Aug 04, 2015 | 468.79 | 469.56 | 463.35 | 466.20 | 57,190 | -3.58(-0.76%) |
Aug 03, 2015 | 469.14 | 470.87 | 465.56 | 469.78 | 62,974 | +2.02(+0.43%) |
Jul 31, 2015 | 472.30 | 473.65 | 466.40 | 467.76 | 42,194 | -3.13(-0.66%) |
Jul 30, 2015 | 470.20 | 474.85 | 468.97 | 470.88 | 60,464 | -0.23(-0.05%) |
Jul 29, 2015 | 467.98 | 473.17 | 467.98 | 471.12 | 27,792 | +2.76(+0.59%) |
Jul 28, 2015 | 468.85 | 470.40 | 465.04 | 468.36 | 41,307 | +0.84(+0.18%) |
Jul 27, 2015 | 469.37 | 473.69 | 464.58 | 467.52 | 57,328 | -2.75(-0.59%) |
Jul 24, 2015 | 470.52 | 473.35 | 462.19 | 470.27 | 47,493 | +0.49(+0.10%) |
Jul 23, 2015 | 474.18 | 474.64 | 468.04 | 469.78 | 52,580 | -3.13(-0.66%) |
Jul 22, 2015 | 421.57 | 474.94 | 470.10 | 472.91 | 54,325 | -0.13(-0.03%) |
Jul 21, 2015 | 477.81 | 477.81 | 470.99 | 473.04 | 56,365 | -5.44(-1.14%) |
Jul 20, 2015 | 479.34 | 481.42 | 476.12 | 478.48 | 45,489 | -0.26(-0.05%) |
Jul 17, 2015 | 481.18 | 482.76 | 477.09 | 478.74 | 75,263 | -4.28(-0.89%) |
Jul 16, 2015 | 485.59 | 485.64 | 475.04 | 483.02 | 66,032 | +5.26(+1.10%) |
Jul 15, 2015 | 480.09 | 481.60 | 476.30 | 477.75 | 49,660 | -1.01(-0.21%) |
Jul 14, 2015 | 474.83 | 481.07 | 474.35 | 478.77 | 72,742 | +4.74(+1.00%) |
Jul 13, 2015 | 478.70 | 479.12 | 471.71 | 474.02 | 69,834 | -2.47(-0.52%) |
Jul 10, 2015 | 468.54 | 476.83 | 465.87 | 476.50 | 62,909 | +10.56(+2.27%) |
Jul 09, 2015 | 467.97 | 469.17 | 464.54 | 465.93 | 42,312 | +0.10(+0.02%) |
Jul 08, 2015 | 469.56 | 469.72 | 464.26 | 465.83 | 74,714 | -5.06(-1.07%) |
Jul 07, 2015 | 469.41 | 474.38 | 465.83 | 470.89 | 100,373 | +2.44(+0.52%) |
Jul 06, 2015 | 464.69 | 468.78 | 462.95 | 468.45 | 54,654 | +2.60(+0.56%) |
Jul 02, 2015 | 464.02 | 465.85 | 465.85 | 465.85 | 65,058 | +2.06(+0.44%) |
Jul 01, 2015 | 454.07 | 464.15 | 454.07 | 463.79 | 121,607 | +12.75(+2.83%) |
Jun 30, 2015 | 449.59 | 454.53 | 448.15 | 451.05 | 104,080 | +4.02(+0.90%) |
Jun 29, 2015 | 454.11 | 454.99 | 447.02 | 447.02 | 45,445 | -9.71(-2.13%) |
Jun 26, 2015 | 455.61 | 459.53 | 453.57 | 456.73 | 70,237 | +1.58(+0.35%) |
Jun 25, 2015 | 460.90 | 459.35 | 454.61 | 455.15 | 44,810 | -4.19(-0.91%) |
Jun 24, 2015 | 466.11 | 466.93 | 459.35 | 459.35 | 72,525 | -8.68(-1.85%) |
Jun 23, 2015 | 468.39 | 468.54 | 466.34 | 468.03 | 73,340 | +1.57(+0.34%) |
Jun 22, 2015 | 465.65 | 466.46 | 463.78 | 466.46 | 58,110 | +3.45(+0.75%) |
Jun 19, 2015 | 466.67 | 468.26 | 462.84 | 463.00 | 76,352 | -4.10(-0.88%) |
Jun 18, 2015 | 466.44 | 467.83 | 464.20 | 467.10 | 71,675 | +2.41(+0.52%) |
Jun 17, 2015 | 466.14 | 466.67 | 463.09 | 464.69 | 63,257 | +0.17(+0.04%) |
Jun 16, 2015 | 463.04 | 466.67 | 462.96 | 464.52 | 72,658 | +2.62(+0.57%) |
Jun 15, 2015 | 463.59 | 464.65 | 459.75 | 461.90 | 62,449 | -0.47(-0.10%) |
Jun 12, 2015 | 459.43 | 463.76 | 459.08 | 462.37 | 48,879 | -1.41(-0.30%) |
Jun 11, 2015 | 458.83 | 464.95 | 458.39 | 463.78 | 54,131 | +4.94(+1.08%) |
Jun 10, 2015 | 457.19 | 461.62 | 457.08 | 458.85 | 62,120 | +3.43(+0.75%) |
Jun 09, 2015 | 454.32 | 455.75 | 451.98 | 455.42 | 72,941 | +1.51(+0.33%) |
Jun 08, 2015 | 458.94 | 459.47 | 453.91 | 453.91 | 47,870 | -6.50(-1.41%) |
Jun 05, 2015 | 457.61 | 460.36 | 456.01 | 460.42 | 48,748 | +3.61(+0.79%) |
Jun 04, 2015 | 460.20 | 467.25 | 456.21 | 456.81 | 62,414 | -6.85(-1.48%) |
Jun 03, 2015 | 462.41 | 464.36 | 459.79 | 463.66 | 89,438 | +2.21(+0.48%) |
Jun 02, 2015 | 460.52 | 463.38 | 455.13 | 461.45 | 77,812 | +0.53(+0.11%) |
Jun 01, 2015 | 458.82 | 461.79 | 455.46 | 460.92 | 107,054 | +3.53(+0.77%) |
May 29, 2015 | 462.73 | 463.46 | 457.17 | 457.39 | 247,947 | -4.87(-1.05%) |
May 28, 2015 | 462.75 | 465.73 | 459.38 | 462.25 | 112,065 | -3.00(-0.65%) |
May 27, 2015 | 463.06 | 468.21 | 462.38 | 465.26 | 78,122 | +2.78(+0.60%) |
May 26, 2015 | 468.40 | 471.77 | 460.95 | 462.48 | 89,816 | -5.86(-1.25%) |
May 22, 2015 | 471.63 | 468.33 | 468.33 | 468.33 | 91,144 | -3.66(-0.77%) |
May 21, 2015 | 479.19 | 480.48 | 471.99 | 471.99 | 82,271 | -6.82(-1.42%) |
May 20, 2015 | 469.36 | 487.79 | 467.55 | 478.81 | 328,599 | +9.21(+1.96%) |
May 19, 2015 | 469.08 | 471.07 | 467.47 | 469.61 | 75,633 | +0.89(+0.19%) |
May 18, 2015 | 461.18 | 468.76 | 460.38 | 468.72 | 62,360 | +5.90(+1.27%) |
May 15, 2015 | 468.03 | 468.46 | 461.99 | 462.82 | 43,546 | -6.46(-1.38%) |
May 14, 2015 | 463.80 | 469.30 | 461.88 | 469.28 | 127,031 | +7.18(+1.55%) |
May 13, 2015 | 463.69 | 466.05 | 461.18 | 462.10 | 44,886 | -1.50(-0.32%) |
May 12, 2015 | 463.91 | 466.69 | 460.90 | 463.60 | 56,855 | -2.09(-0.45%) |
May 11, 2015 | 460.90 | 466.71 | 459.03 | 465.69 | 130,737 | +3.35(+0.72%) |
May 08, 2015 | 465.71 | 466.62 | 460.70 | 462.34 | 58,500 | -1.35(-0.29%) |
May 07, 2015 | 457.67 | 463.72 | 456.80 | 463.69 | 59,044 | +3.78(+0.82%) |
May 06, 2015 | 455.62 | 459.91 | 452.26 | 459.91 | 44,148 | +3.19(+0.70%) |
May 05, 2015 | 462.61 | 464.88 | 454.69 | 456.72 | 57,652 | -6.53(-1.41%) |
May 04, 2015 | 458.43 | 463.37 | 458.21 | 463.25 | 118,895 | +5.39(+1.18%) |
May 01, 2015 | 459.27 | 459.45 | 457.37 | 457.87 | 28,089 | +2.24(+0.49%) |
Apr 30, 2015 | 457.52 | 461.32 | 453.92 | 455.62 | 62,861 | -4.01(-0.87%) |
Apr 29, 2015 | 458.40 | 460.89 | 456.09 | 459.64 | 50,741 | -0.71(-0.15%) |
Apr 28, 2015 | 458.32 | 461.81 | 457.12 | 460.35 | 63,408 | +2.34(+0.51%) |
Apr 27, 2015 | 459.09 | 461.81 | 457.10 | 458.01 | 51,434 | -0.96(-0.21%) |
Apr 24, 2015 | 459.37 | 460.50 | 457.05 | 458.97 | 31,961 | +1.66(+0.36%) |
Apr 23, 2015 | 453.69 | 460.60 | 450.74 | 457.31 | 49,492 | +3.98(+0.88%) |
Apr 22, 2015 | 455.12 | 455.50 | 449.58 | 453.32 | 60,298 | -1.77(-0.39%) |
Apr 21, 2015 | 462.50 | 462.50 | 454.15 | 455.10 | 52,210 | -3.83(-0.83%) |
Apr 20, 2015 | 461.58 | 461.58 | 456.96 | 458.93 | 40,526 | +0.04(+0.01%) |
Apr 17, 2015 | 461.09 | 461.09 | 453.63 | 458.89 | 36,158 | -5.41(-1.16%) |
Apr 16, 2015 | 468.12 | 469.76 | 462.22 | 464.29 | 77,018 | -2.89(-0.62%) |
Apr 15, 2015 | 470.25 | 473.30 | 467.17 | 467.18 | 79,739 | -2.03(-0.43%) |
Apr 14, 2015 | 469.27 | 470.71 | 462.28 | 469.21 | 77,677 | +3.09(+0.66%) |
Apr 13, 2015 | 465.91 | 472.66 | 465.25 | 466.12 | 56,019 | -1.40(-0.30%) |
Apr 10, 2015 | 468.07 | 468.50 | 464.40 | 467.52 | 53,444 | +2.20(+0.47%) |
Apr 09, 2015 | 467.93 | 468.86 | 462.63 | 465.31 | 71,497 | -1.07(-0.23%) |
Apr 08, 2015 | 464.90 | 467.38 | 463.76 | 466.38 | 41,268 | +1.63(+0.35%) |
Apr 07, 2015 | 471.50 | 473.91 | 462.34 | 464.76 | 111,861 | -7.03(-1.49%) |
Apr 06, 2015 | 468.62 | 475.20 | 466.40 | 471.79 | 50,674 | +2.29(+0.49%) |
Apr 02, 2015 | 469.90 | 469.50 | 469.50 | 469.50 | 39,388 | -1.43(-0.30%) |
Apr 01, 2015 | 468.21 | 473.38 | 466.62 | 470.93 | 43,462 | +2.34(+0.50%) |
Mar 31, 2015 | 469.92 | 472.38 | 466.92 | 468.60 | 69,924 | -2.89(-0.61%) |
Mar 30, 2015 | 467.63 | 473.15 | 466.24 | 471.48 | 45,077 | +6.23(+1.34%) |
Mar 27, 2015 | 462.46 | 468.03 | 461.86 | 465.26 | 60,811 | +1.55(+0.33%) |
Mar 26, 2015 | 465.13 | 467.21 | 461.21 | 463.71 | 33,466 | -1.09(-0.23%) |
Mar 25, 2015 | 473.67 | 473.67 | 464.65 | 464.80 | 43,149 | -6.46(-1.37%) |
Mar 24, 2015 | 471.48 | 473.04 | 467.14 | 471.25 | 39,537 | -0.70(-0.15%) |
Mar 23, 2015 | 477.27 | 479.14 | 471.19 | 471.95 | 45,520 | -2.53(-0.53%) |
Mar 20, 2015 | 470.86 | 475.50 | 469.94 | 474.48 | 81,314 | +6.23(+1.33%) |
Mar 19, 2015 | 474.08 | 474.08 | 467.57 | 468.26 | 31,150 | -5.67(-1.20%) |
Mar 18, 2015 | 468.07 | 475.68 | 461.86 | 473.93 | 71,299 | +5.15(+1.10%) |
Mar 17, 2015 | 465.17 | 469.17 | 461.42 | 468.78 | 104,921 | +1.88(+0.40%) |
Mar 16, 2015 | 458.82 | 468.05 | 456.14 | 466.90 | 66,161 | +8.25(+1.80%) |
Mar 13, 2015 | 453.01 | 458.66 | 448.96 | 458.66 | 61,128 | +0.89(+0.20%) |
Mar 12, 2015 | 450.98 | 458.98 | 449.07 | 457.76 | 75,182 | +10.77(+2.41%) |
Mar 11, 2015 | 444.52 | 454.38 | 442.15 | 446.99 | 63,516 | +5.25(+1.19%) |
Mar 10, 2015 | 449.16 | 449.83 | 440.86 | 441.74 | 65,248 | -12.18(-2.68%) |
Mar 09, 2015 | 453.15 | 456.74 | 450.68 | 453.92 | 52,605 | +3.23(+0.72%) |
Mar 06, 2015 | 450.31 | 456.56 | 448.99 | 450.69 | 62,961 | +0.00(+0.00%) |
Mar 05, 2015 | 449.64 | 452.41 | 448.56 | 450.69 | 33,278 | +1.93(+0.43%) |
Mar 04, 2015 | 454.16 | 456.09 | 448.75 | 448.75 | 39,034 | -7.33(-1.61%) |
Mar 03, 2015 | 454.72 | 462.97 | 454.68 | 456.09 | 42,400 | +0.94(+0.21%) |
Mar 02, 2015 | 452.50 | 455.21 | 450.72 | 455.14 | 40,199 | +0.46(+0.10%) |
Feb 27, 2015 | 459.07 | 459.56 | 453.83 | 454.68 | 61,897 | -4.92(-1.07%) |
Feb 26, 2015 | 456.33 | 464.32 | 456.33 | 459.60 | 75,082 | +1.10(+0.24%) |
Feb 25, 2015 | 461.86 | 464.81 | 451.29 | 458.50 | 27,599 | -0.96(-0.21%) |
Feb 24, 2015 | 460.48 | 466.43 | 458.78 | 459.46 | 38,275 | -2.91(-0.63%) |
Feb 23, 2015 | 464.33 | 464.92 | 459.07 | 462.37 | 43,588 | -0.32(-0.07%) |
Feb 20, 2015 | 457.94 | 464.37 | 455.14 | 462.69 | 41,987 | +2.40(+0.52%) |
Feb 19, 2015 | 453.99 | 460.41 | 453.99 | 460.29 | 23,744 | +3.20(+0.70%) |
Feb 18, 2015 | 454.88 | 461.26 | 452.95 | 457.09 | 59,436 | +0.76(+0.17%) |
Feb 17, 2015 | 455.06 | 460.93 | 453.55 | 456.33 | 57,594 | -1.13(-0.25%) |
Feb 13, 2015 | 460.57 | 457.46 | 457.46 | 457.46 | 48,534 | -0.17(-0.04%) |
Feb 12, 2015 | 460.50 | 460.50 | 454.90 | 457.64 | 31,106 | +0.77(+0.17%) |
Feb 11, 2015 | 451.36 | 460.56 | 450.49 | 456.87 | 33,088 | +5.27(+1.17%) |
Feb 10, 2015 | 452.81 | 453.51 | 449.75 | 451.59 | 45,335 | +2.99(+0.67%) |
Feb 09, 2015 | 447.90 | 451.25 | 446.45 | 448.60 | 37,181 | -1.29(-0.29%) |
Feb 06, 2015 | 447.38 | 453.20 | 442.38 | 449.89 | 43,713 | -2.15(-0.47%) |
Feb 05, 2015 | 447.57 | 452.07 | 446.16 | 452.04 | 41,481 | +5.71(+1.28%) |
Feb 04, 2015 | 445.31 | 447.03 | 442.77 | 446.33 | 47,321 | +3.77(+0.85%) |
Feb 03, 2015 | 437.87 | 442.62 | 432.73 | 442.56 | 59,719 | +9.03(+2.08%) |