Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 767.23 | 769.00 | 753.44 | 765.23 | 259,191 | -2.24(-0.29%) |
Apr 28, 2016 | 775.00 | 775.00 | 765.85 | 767.47 | 228,602 | -12.80(-1.64%) |
Apr 27, 2016 | 775.04 | 784.65 | 772.63 | 780.27 | 168,391 | +1.48(+0.19%) |
Apr 26, 2016 | 775.76 | 781.27 | 774.47 | 778.79 | 130,016 | +4.14(+0.53%) |
Apr 25, 2016 | 768.00 | 778.02 | 766.30 | 774.65 | 131,453 | +3.58(+0.46%) |
Apr 22, 2016 | 767.07 | 773.36 | 762.77 | 771.07 | 181,432 | +4.52(+0.59%) |
Apr 21, 2016 | 777.05 | 778.65 | 765.69 | 766.55 | 210,166 | -10.50(-1.35%) |
Apr 20, 2016 | 777.45 | 781.84 | 773.05 | 777.05 | 170,214 | -0.38(-0.05%) |
Apr 19, 2016 | 781.66 | 787.11 | 776.07 | 777.43 | 182,588 | -5.79(-0.74%) |
Apr 18, 2016 | 778.24 | 787.37 | 778.24 | 783.22 | 148,316 | +3.44(+0.44%) |
Apr 15, 2016 | 778.53 | 783.96 | 776.40 | 779.78 | 134,535 | +1.64(+0.21%) |
Apr 14, 2016 | 776.33 | 785.11 | 775.66 | 778.14 | 178,296 | +0.69(+0.09%) |
Apr 13, 2016 | 782.02 | 782.42 | 772.20 | 777.45 | 212,619 | +0.41(+0.05%) |
Apr 12, 2016 | 774.12 | 778.27 | 769.79 | 777.04 | 218,339 | +3.16(+0.41%) |
Apr 11, 2016 | 782.73 | 786.41 | 772.22 | 773.88 | 228,578 | -10.05(-1.28%) |
Apr 08, 2016 | 786.24 | 786.24 | 776.85 | 783.93 | 240,876 | -1.20(-0.15%) |
Apr 07, 2016 | 787.19 | 790.00 | 781.00 | 785.13 | 274,726 | -3.61(-0.46%) |
Apr 06, 2016 | 786.29 | 790.36 | 782.82 | 788.74 | 210,316 | +1.14(+0.14%) |
Apr 05, 2016 | 789.62 | 792.99 | 786.49 | 787.60 | 269,602 | -5.35(-0.67%) |
Apr 04, 2016 | 803.12 | 803.80 | 787.03 | 792.95 | 268,771 | -12.45(-1.55%) |
Apr 01, 2016 | 793.97 | 809.37 | 791.92 | 805.40 | 290,873 | +8.71(+1.09%) |
Mar 31, 2016 | 804.53 | 804.53 | 793.65 | 796.69 | 269,749 | -5.83(-0.73%) |
Mar 30, 2016 | 803.00 | 803.55 | 792.45 | 802.52 | 241,503 | +4.48(+0.56%) |
Mar 29, 2016 | 802.67 | 805.00 | 796.48 | 798.04 | 330,145 | -1.75(-0.22%) |
Mar 28, 2016 | 803.78 | 804.67 | 795.87 | 799.79 | 211,309 | -3.27(-0.41%) |
Mar 24, 2016 | 803.48 | 803.06 | 803.06 | 803.06 | 249,600 | -2.23(-0.28%) |
Mar 23, 2016 | 787.53 | 807.49 | 786.18 | 805.29 | 399,610 | +19.30(+2.46%) |
Mar 22, 2016 | 784.38 | 794.31 | 784.13 | 785.99 | 242,328 | -0.59(-0.08%) |
Mar 21, 2016 | 779.08 | 787.32 | 779.08 | 786.58 | 143,244 | +6.37(+0.82%) |
Mar 18, 2016 | 788.63 | 788.63 | 777.25 | 780.21 | 391,588 | -4.50(-0.57%) |
Mar 17, 2016 | 792.31 | 792.31 | 775.19 | 784.71 | 320,051 | -7.81(-0.99%) |
Mar 16, 2016 | 793.87 | 795.64 | 783.23 | 792.52 | 246,860 | -1.35(-0.17%) |
Mar 15, 2016 | 791.61 | 803.83 | 789.93 | 793.87 | 251,296 | -2.74(-0.34%) |
Mar 14, 2016 | 794.98 | 801.00 | 793.90 | 796.61 | 278,305 | -0.41(-0.05%) |
Mar 11, 2016 | 791.03 | 798.99 | 786.65 | 797.02 | 334,847 | +8.66(+1.10%) |
Mar 10, 2016 | 779.32 | 790.69 | 770.83 | 788.36 | 327,699 | +12.07(+1.55%) |
Mar 09, 2016 | 770.01 | 778.57 | 765.99 | 776.29 | 272,182 | +11.24(+1.47%) |
Mar 08, 2016 | 766.02 | 773.17 | 765.00 | 765.05 | 343,035 | -5.90(-0.77%) |
Mar 07, 2016 | 771.10 | 781.43 | 767.43 | 770.95 | 225,668 | -6.67(-0.86%) |
Mar 04, 2016 | 784.71 | 784.71 | 773.87 | 777.62 | 276,471 | -4.87(-0.62%) |
Mar 03, 2016 | 776.13 | 785.15 | 772.82 | 782.49 | 238,918 | +1.60(+0.20%) |
Mar 02, 2016 | 788.00 | 792.44 | 774.45 | 780.89 | 315,616 | -9.67(-1.22%) |
Mar 01, 2016 | 782.21 | 794.50 | 778.06 | 790.56 | 464,285 | +15.99(+2.06%) |
Feb 29, 2016 | 784.50 | 787.00 | 774.57 | 774.57 | 391,951 | -7.07(-0.90%) |
Feb 26, 2016 | 785.72 | 787.48 | 776.87 | 781.64 | 270,402 | -3.51(-0.45%) |
Feb 25, 2016 | 780.00 | 785.71 | 772.26 | 785.15 | 247,558 | +7.32(+0.94%) |
Feb 24, 2016 | 760.63 | 778.36 | 758.06 | 777.83 | 306,223 | +13.55(+1.77%) |
Feb 23, 2016 | 766.55 | 771.18 | 755.69 | 764.28 | 290,663 | -0.62(-0.08%) |
Feb 22, 2016 | 767.25 | 771.95 | 763.01 | 764.90 | 230,470 | +4.99(+0.66%) |
Feb 19, 2016 | 746.91 | 760.05 | 745.36 | 759.91 | 340,301 | +11.40(+1.52%) |
Feb 18, 2016 | 750.00 | 756.08 | 746.54 | 748.51 | 382,534 | -5.67(-0.75%) |
Feb 17, 2016 | 762.00 | 772.45 | 745.70 | 754.18 | 382,240 | -3.51(-0.46%) |
Feb 16, 2016 | 745.00 | 767.20 | 741.01 | 757.69 | 602,622 | +28.07(+3.85%) |
Feb 12, 2016 | 717.14 | 729.62 | 729.62 | 729.62 | 319,900 | +16.87(+2.37%) |
Feb 11, 2016 | 698.99 | 720.84 | 692.76 | 712.75 | 571,807 | +15.58(+2.23%) |
Feb 10, 2016 | 702.57 | 709.89 | 695.06 | 697.17 | 374,505 | -0.41(-0.06%) |
Feb 09, 2016 | 692.00 | 704.06 | 686.22 | 697.58 | 562,478 | +2.12(+0.30%) |
Feb 08, 2016 | 716.55 | 722.90 | 681.01 | 695.46 | 656,700 | -31.89(-4.38%) |
Feb 05, 2016 | 748.61 | 749.61 | 722.58 | 727.35 | 633,534 | -20.52(-2.74%) |
Feb 04, 2016 | 748.04 | 750.32 | 734.30 | 747.87 | 512,246 | -4.03(-0.54%) |
Feb 03, 2016 | 768.59 | 768.59 | 745.30 | 751.90 | 478,846 | -11.70(-1.53%) |
Feb 02, 2016 | 768.18 | 769.04 | 756.08 | 763.60 | 340,044 | -4.95(-0.64%) |
Feb 01, 2016 | 765.00 | 774.80 | 762.01 | 768.55 | 393,870 | +1.16(+0.15%) |
Jan 29, 2016 | 745.48 | 771.59 | 743.00 | 767.39 | 472,829 | +19.84(+2.65%) |
Jan 28, 2016 | 751.74 | 753.80 | 741.16 | 747.55 | 333,865 | +3.26(+0.44%) |
Jan 27, 2016 | 740.30 | 754.99 | 736.51 | 744.29 | 313,504 | +0.70(+0.09%) |
Jan 26, 2016 | 731.11 | 745.57 | 731.11 | 743.59 | 231,023 | +15.07(+2.07%) |
Jan 25, 2016 | 728.81 | 738.95 | 727.73 | 728.52 | 220,887 | +0.20(+0.03%) |
Jan 22, 2016 | 722.71 | 733.30 | 721.44 | 728.32 | 279,342 | +10.59(+1.48%) |
Jan 21, 2016 | 713.10 | 724.82 | 710.10 | 717.73 | 281,159 | +4.07(+0.57%) |
Jan 20, 2016 | 708.00 | 718.61 | 698.90 | 713.66 | 385,654 | -2.05(-0.29%) |
Jan 19, 2016 | 712.97 | 718.13 | 704.01 | 715.71 | 347,106 | +10.97(+1.56%) |
Jan 15, 2016 | 696.32 | 704.74 | 704.74 | 704.74 | 370,100 | -7.87(-1.10%) |
Jan 14, 2016 | 702.82 | 718.20 | 699.37 | 712.61 | 262,450 | +8.41(+1.19%) |
Jan 13, 2016 | 732.83 | 732.83 | 702.57 | 704.20 | 269,166 | -24.79(-3.40%) |
Jan 12, 2016 | 722.51 | 730.49 | 712.84 | 728.99 | 250,068 | +10.30(+1.43%) |
Jan 11, 2016 | 712.56 | 726.10 | 709.97 | 718.69 | 342,774 | +6.63(+0.93%) |
Jan 08, 2016 | 735.96 | 738.87 | 708.90 | 712.06 | 258,457 | -23.90(-3.25%) |
Jan 07, 2016 | 720.29 | 740.48 | 711.07 | 735.96 | 313,823 | +6.76(+0.93%) |
Jan 06, 2016 | 733.32 | 738.35 | 727.11 | 729.20 | 255,456 | -9.66(-1.31%) |
Jan 05, 2016 | 735.48 | 742.56 | 731.09 | 738.86 | 232,946 | +3.38(+0.46%) |
Jan 04, 2016 | 733.00 | 742.23 | 728.52 | 735.48 | 299,661 | -6.43(-0.87%) |
Dec 31, 2015 | 747.98 | 741.91 | 741.91 | 741.91 | 137,900 | -8.26(-1.10%) |
Dec 30, 2015 | 745.38 | 755.08 | 745.38 | 750.17 | 141,701 | +0.99(+0.13%) |
Dec 29, 2015 | 743.29 | 753.01 | 742.87 | 749.18 | 558,120 | +7.31(+0.99%) |
Dec 28, 2015 | 739.88 | 742.19 | 734.96 | 741.87 | 121,513 | +1.31(+0.18%) |
Dec 24, 2015 | 743.85 | 740.56 | 740.56 | 740.56 | 114,900 | -3.79(-0.51%) |
Dec 23, 2015 | 747.76 | 749.02 | 741.79 | 744.35 | 130,437 | -0.47(-0.06%) |
Dec 22, 2015 | 747.00 | 748.59 | 739.05 | 744.82 | 171,693 | +1.87(+0.25%) |
Dec 21, 2015 | 749.30 | 752.00 | 735.51 | 742.95 | 249,729 | +1.07(+0.14%) |
Dec 18, 2015 | 759.91 | 759.91 | 741.57 | 741.88 | 393,866 | -13.43(-1.78%) |
Dec 17, 2015 | 762.73 | 763.50 | 753.30 | 755.31 | 246,098 | -9.38(-1.23%) |
Dec 16, 2015 | 765.97 | 766.40 | 751.84 | 764.69 | 230,440 | +3.39(+0.45%) |
Dec 15, 2015 | 764.04 | 764.61 | 756.03 | 761.30 | 207,420 | +0.80(+0.11%) |
Dec 14, 2015 | 755.88 | 761.61 | 748.04 | 760.50 | 224,937 | +4.62(+0.61%) |
Dec 11, 2015 | 765.00 | 790.74 | 749.02 | 755.88 | 239,794 | -21.81(-2.80%) |
Dec 10, 2015 | 786.09 | 786.30 | 775.64 | 777.69 | 217,774 | -6.12(-0.78%) |
Dec 09, 2015 | 794.00 | 800.87 | 775.50 | 783.81 | 522,291 | -12.28(-1.54%) |
Dec 08, 2015 | 768.37 | 798.60 | 754.87 | 796.09 | 571,073 | +43.92(+5.84%) |
Dec 07, 2015 | 760.00 | 763.31 | 748.56 | 752.17 | 413,927 | -8.82(-1.16%) |
Dec 04, 2015 | 759.59 | 761.65 | 754.24 | 760.99 | 401,092 | +3.62(+0.48%) |
Dec 03, 2015 | 770.37 | 770.90 | 753.08 | 757.37 | 275,887 | -11.76(-1.53%) |
Dec 02, 2015 | 780.06 | 786.28 | 767.01 | 769.13 | 302,747 | -10.11(-1.30%) |
Dec 01, 2015 | 786.04 | 792.41 | 773.78 | 779.24 | 237,043 | -4.53(-0.58%) |
Nov 30, 2015 | 786.39 | 793.82 | 778.87 | 783.77 | 391,473 | -2.19(-0.28%) |
Nov 27, 2015 | 784.98 | 789.50 | 781.75 | 785.96 | 104,417 | -0.13(-0.02%) |
Nov 25, 2015 | 778.93 | 786.09 | 786.09 | 786.09 | 148,600 | +6.43(+0.82%) |
Nov 24, 2015 | 777.12 | 782.70 | 771.74 | 779.66 | 165,659 | -1.79(-0.23%) |
Nov 23, 2015 | 783.35 | 787.98 | 776.36 | 781.45 | 143,621 | -2.37(-0.30%) |
Nov 20, 2015 | 784.36 | 785.84 | 780.19 | 783.82 | 215,162 | +4.76(+0.61%) |
Nov 19, 2015 | 783.00 | 786.19 | 777.17 | 779.06 | 155,810 | -4.29(-0.55%) |
Nov 18, 2015 | 772.41 | 784.15 | 770.51 | 783.35 | 169,707 | +10.35(+1.34%) |
Nov 17, 2015 | 780.30 | 782.00 | 767.55 | 773.00 | 197,295 | -2.54(-0.33%) |
Nov 16, 2015 | 753.14 | 775.71 | 751.30 | 775.54 | 303,567 | +20.29(+2.69%) |
Nov 13, 2015 | 789.25 | 789.61 | 746.00 | 755.25 | 470,433 | -19.96(-2.57%) |
Nov 12, 2015 | 777.00 | 783.99 | 774.27 | 775.21 | 315,418 | -12.07(-1.53%) |
Nov 11, 2015 | 789.65 | 793.49 | 785.01 | 787.28 | 93,749 | -2.37(-0.30%) |
Nov 10, 2015 | 782.05 | 791.73 | 780.86 | 789.65 | 163,884 | +6.17(+0.79%) |
Nov 09, 2015 | 796.55 | 798.41 | 780.80 | 783.48 | 244,881 | -13.81(-1.73%) |
Nov 06, 2015 | 792.80 | 803.25 | 792.80 | 797.29 | 370,240 | +1.90(+0.24%) |
Nov 05, 2015 | 789.25 | 797.97 | 788.14 | 795.39 | 193,990 | +6.64(+0.84%) |
Nov 04, 2015 | 790.99 | 796.77 | 786.10 | 788.75 | 227,072 | -2.74(-0.35%) |
Nov 03, 2015 | 784.51 | 795.00 | 783.46 | 791.49 | 286,213 | +6.23(+0.79%) |
Nov 02, 2015 | 783.91 | 789.68 | 774.09 | 785.26 | 248,929 | +0.85(+0.11%) |
Oct 30, 2015 | 786.43 | 789.52 | 779.74 | 784.41 | 280,867 | +1.18(+0.15%) |
Oct 29, 2015 | 779.56 | 787.90 | 776.96 | 783.23 | 309,012 | +5.17(+0.66%) |
Oct 28, 2015 | 763.27 | 780.27 | 760.37 | 778.06 | 285,487 | +14.80(+1.94%) |
Oct 27, 2015 | 769.00 | 771.28 | 755.77 | 763.26 | 306,888 | -4.81(-0.63%) |
Oct 26, 2015 | 764.15 | 772.10 | 760.83 | 768.07 | 224,848 | +5.83(+0.76%) |
Oct 23, 2015 | 766.58 | 767.13 | 758.07 | 762.24 | 260,694 | +0.65(+0.09%) |
Oct 22, 2015 | 750.00 | 761.91 | 747.22 | 761.59 | 353,461 | +16.30(+2.19%) |
Oct 21, 2015 | 749.40 | 750.10 | 741.40 | 745.29 | 133,626 | -0.65(-0.09%) |
Oct 20, 2015 | 746.00 | 747.09 | 740.93 | 745.94 | 198,375 | +1.92(+0.26%) |
Oct 19, 2015 | 740.75 | 744.51 | 735.38 | 744.02 | 212,309 | +4.20(+0.57%) |
Oct 16, 2015 | 743.06 | 744.60 | 734.18 | 739.82 | 289,072 | +2.39(+0.32%) |
Oct 15, 2015 | 730.03 | 738.49 | 727.71 | 737.43 | 276,698 | +8.05(+1.10%) |
Oct 14, 2015 | 739.03 | 742.93 | 727.71 | 729.38 | 230,374 | -10.62(-1.44%) |
Oct 13, 2015 | 741.13 | 745.00 | 738.76 | 740.00 | 226,527 | -4.06(-0.55%) |
Oct 12, 2015 | 738.33 | 745.86 | 730.70 | 744.06 | 165,408 | +7.14(+0.97%) |
Oct 09, 2015 | 732.75 | 737.30 | 729.05 | 736.92 | 223,140 | +1.61(+0.22%) |
Oct 08, 2015 | 739.89 | 740.99 | 730.95 | 735.31 | 261,763 | -0.69(-0.09%) |
Oct 07, 2015 | 748.11 | 748.11 | 733.15 | 736.00 | 268,464 | -8.62(-1.16%) |
Oct 06, 2015 | 746.78 | 747.09 | 740.13 | 744.62 | 285,262 | -2.66(-0.36%) |
Oct 05, 2015 | 750.00 | 750.00 | 741.57 | 747.28 | 331,504 | +6.50(+0.88%) |
Oct 02, 2015 | 730.35 | 742.05 | 724.14 | 740.78 | 370,259 | +4.43(+0.60%) |
Oct 01, 2015 | 732.81 | 738.06 | 715.92 | 736.35 | 334,367 | +12.52(+1.73%) |
Sep 30, 2015 | 730.92 | 732.28 | 721.34 | 723.83 | 404,529 | -0.89(-0.12%) |
Sep 29, 2015 | 731.30 | 739.99 | 717.90 | 724.72 | 276,416 | -6.08(-0.83%) |
Sep 28, 2015 | 752.27 | 752.41 | 730.68 | 730.80 | 413,809 | -22.68(-3.01%) |
Sep 25, 2015 | 748.73 | 758.14 | 746.77 | 753.48 | 507,786 | +6.95(+0.93%) |
Sep 24, 2015 | 741.24 | 748.56 | 740.00 | 746.53 | 342,299 | +0.30(+0.04%) |
Sep 23, 2015 | 730.40 | 747.33 | 721.05 | 746.23 | 446,085 | +18.23(+2.50%) |
Sep 22, 2015 | 730.15 | 749.99 | 726.30 | 728.00 | 834,615 | -0.40(-0.05%) |
Sep 21, 2015 | 726.90 | 735.38 | 725.57 | 728.40 | 304,364 | +3.41(+0.47%) |
Sep 18, 2015 | 727.25 | 734.43 | 722.16 | 724.99 | 492,524 | -9.63(-1.31%) |
Sep 17, 2015 | 734.67 | 747.00 | 732.25 | 734.62 | 209,785 | +1.90(+0.26%) |
Sep 16, 2015 | 728.37 | 734.04 | 726.37 | 732.72 | 183,896 | +3.28(+0.45%) |
Sep 15, 2015 | 722.48 | 729.94 | 718.49 | 729.44 | 226,641 | +9.51(+1.32%) |
Sep 14, 2015 | 728.00 | 729.49 | 718.08 | 719.93 | 182,974 | -7.51(-1.03%) |
Sep 11, 2015 | 716.00 | 728.12 | 715.02 | 727.44 | 208,156 | +6.51(+0.90%) |
Sep 10, 2015 | 720.50 | 727.04 | 719.22 | 720.93 | 243,743 | -0.07(-0.01%) |
Sep 09, 2015 | 737.85 | 738.49 | 720.24 | 721.00 | 275,566 | -11.91(-1.63%) |
Sep 08, 2015 | 723.05 | 736.04 | 722.55 | 732.91 | 220,796 | +15.21(+2.12%) |
Sep 04, 2015 | 723.84 | 717.70 | 717.70 | 717.70 | 234,500 | -12.11(-1.66%) |
Sep 03, 2015 | 731.22 | 738.74 | 727.62 | 729.81 | 212,631 | -0.91(-0.12%) |
Sep 02, 2015 | 720.87 | 731.46 | 715.75 | 730.72 | 297,275 | +16.35(+2.29%) |
Sep 01, 2015 | 711.97 | 719.36 | 703.15 | 714.37 | 284,649 | -1.62(-0.23%) |
Aug 31, 2015 | 724.08 | 729.94 | 715.99 | 715.99 | 222,267 | -10.40(-1.43%) |
Aug 28, 2015 | 725.28 | 727.97 | 720.80 | 726.39 | 238,726 | +1.61(+0.22%) |
Aug 27, 2015 | 723.97 | 737.38 | 713.26 | 724.78 | 636,332 | +18.53(+2.62%) |
Aug 26, 2015 | 701.50 | 706.56 | 688.05 | 706.25 | 405,366 | +18.32(+2.66%) |
Aug 25, 2015 | 715.50 | 715.50 | 687.93 | 687.93 | 431,808 | +2.94(+0.43%) |
Aug 24, 2015 | 667.00 | 710.62 | 667.00 | 684.99 | 538,648 | -15.93(-2.27%) |
Aug 21, 2015 | 732.37 | 733.11 | 700.81 | 700.92 | 454,203 | -37.37(-5.06%) |
Aug 20, 2015 | 746.45 | 749.68 | 737.92 | 738.29 | 206,717 | -11.84(-1.58%) |
Aug 19, 2015 | 742.00 | 754.90 | 739.20 | 750.13 | 190,320 | +3.93(+0.53%) |
Aug 18, 2015 | 743.00 | 747.25 | 741.98 | 746.20 | 154,321 | +3.02(+0.41%) |
Aug 17, 2015 | 739.08 | 745.34 | 737.69 | 743.18 | 127,293 | +1.91(+0.26%) |
Aug 14, 2015 | 739.00 | 743.88 | 735.38 | 741.27 | 168,219 | +2.20(+0.30%) |
Aug 13, 2015 | 721.00 | 747.47 | 713.67 | 739.07 | 350,609 | +17.93(+2.49%) |
Aug 12, 2015 | 710.48 | 721.48 | 708.04 | 721.14 | 287,888 | +6.93(+0.97%) |
Aug 11, 2015 | 710.01 | 714.86 | 704.05 | 714.21 | 228,345 | +4.74(+0.67%) |
Aug 10, 2015 | 709.39 | 712.03 | 706.05 | 709.47 | 130,357 | +5.07(+0.72%) |
Aug 07, 2015 | 696.72 | 705.72 | 695.23 | 704.40 | 157,986 | +7.29(+1.05%) |
Aug 06, 2015 | 712.00 | 712.00 | 695.65 | 697.11 | 170,838 | -14.58(-2.05%) |
Aug 05, 2015 | 706.61 | 712.46 | 704.66 | 711.69 | 253,017 | +8.91(+1.27%) |
Aug 04, 2015 | 696.96 | 703.62 | 696.41 | 702.78 | 111,107 | +5.82(+0.84%) |
Aug 03, 2015 | 702.00 | 702.00 | 693.59 | 696.96 | 100,998 | -3.98(-0.57%) |
Jul 31, 2015 | 697.88 | 703.38 | 694.92 | 700.94 | 181,067 | +5.91(+0.85%) |
Jul 30, 2015 | 693.54 | 696.14 | 688.37 | 695.03 | 146,363 | +2.35(+0.34%) |
Jul 29, 2015 | 688.58 | 693.57 | 683.19 | 692.68 | 178,770 | +5.54(+0.81%) |
Jul 28, 2015 | 675.55 | 687.42 | 672.98 | 687.14 | 187,485 | +12.77(+1.89%) |
Jul 27, 2015 | 674.07 | 676.73 | 667.49 | 674.37 | 180,068 | -0.88(-0.13%) |
Jul 24, 2015 | 681.66 | 683.62 | 673.80 | 675.25 | 163,334 | -6.04(-0.89%) |
Jul 23, 2015 | 680.03 | 684.60 | 676.49 | 681.29 | 160,695 | +3.97(+0.59%) |
Jul 22, 2015 | 671.62 | 678.05 | 671.13 | 677.32 | 112,789 | +5.62(+0.84%) |
Jul 21, 2015 | 675.73 | 677.80 | 669.00 | 671.70 | 169,560 | -4.35(-0.64%) |
Jul 20, 2015 | 677.43 | 679.10 | 671.46 | 676.05 | 209,609 | -1.08(-0.16%) |
Jul 17, 2015 | 678.76 | 679.97 | 675.27 | 677.13 | 124,610 | -3.59(-0.53%) |
Jul 16, 2015 | 684.89 | 685.00 | 678.09 | 680.72 | 165,646 | -0.06(-0.01%) |
Jul 15, 2015 | 678.31 | 681.85 | 673.47 | 680.78 | 157,880 | +4.32(+0.64%) |
Jul 14, 2015 | 685.10 | 685.92 | 673.58 | 676.46 | 244,307 | -8.86(-1.29%) |
Jul 13, 2015 | 685.00 | 687.00 | 677.53 | 685.32 | 181,676 | +3.02(+0.44%) |
Jul 10, 2015 | 678.32 | 684.09 | 674.42 | 682.30 | 294,435 | +11.94(+1.78%) |
Jul 09, 2015 | 673.00 | 675.00 | 668.34 | 670.36 | 186,693 | +2.17(+0.32%) |
Jul 08, 2015 | 675.76 | 677.28 | 668.19 | 668.19 | 204,540 | -12.55(-1.84%) |
Jul 07, 2015 | 675.95 | 683.99 | 671.20 | 680.74 | 178,853 | +5.67(+0.84%) |
Jul 06, 2015 | 667.70 | 675.77 | 667.70 | 675.07 | 191,522 | +3.38(+0.50%) |
Jul 02, 2015 | 675.70 | 671.69 | 671.69 | 671.69 | 137,600 | -1.45(-0.22%) |
Jul 01, 2015 | 670.84 | 673.73 | 667.22 | 673.14 | 228,393 | +6.24(+0.94%) |
Jun 30, 2015 | 667.97 | 672.61 | 662.70 | 666.90 | 253,100 | +3.74(+0.56%) |
Jun 29, 2015 | 673.00 | 674.86 | 662.72 | 663.16 | 216,616 | -14.31(-2.11%) |
Jun 26, 2015 | 681.26 | 683.51 | 676.30 | 677.47 | 273,038 | -2.84(-0.42%) |
Jun 25, 2015 | 680.93 | 684.70 | 678.58 | 680.31 | 161,597 | +0.67(+0.10%) |
Jun 24, 2015 | 682.70 | 684.41 | 678.12 | 679.64 | 174,849 | -5.90(-0.86%) |
Jun 23, 2015 | 684.24 | 685.87 | 681.70 | 685.54 | 150,453 | +4.04(+0.59%) |
Jun 22, 2015 | 684.49 | 684.49 | 679.57 | 681.50 | 195,690 | -0.17(-0.02%) |
Jun 19, 2015 | 682.41 | 685.25 | 679.70 | 681.67 | 344,074 | -2.56(-0.37%) |
Jun 18, 2015 | 675.76 | 686.46 | 674.60 | 684.23 | 300,435 | +10.90(+1.62%) |
Jun 17, 2015 | 676.28 | 680.50 | 668.07 | 673.33 | 215,797 | -2.45(-0.36%) |
Jun 16, 2015 | 673.51 | 679.54 | 673.51 | 675.78 | 153,000 | +1.78(+0.26%) |
Jun 15, 2015 | 680.25 | 681.60 | 672.34 | 674.00 | 274,178 | -8.08(-1.18%) |
Jun 12, 2015 | 681.28 | 686.14 | 680.01 | 682.08 | 192,626 | -2.76(-0.40%) |
Jun 11, 2015 | 684.79 | 687.58 | 682.42 | 684.84 | 156,649 | +3.26(+0.48%) |
Jun 10, 2015 | 676.54 | 682.68 | 675.43 | 681.58 | 265,917 | +5.54(+0.82%) |
Jun 09, 2015 | 676.38 | 680.52 | 672.61 | 676.04 | 213,015 | -2.41(-0.36%) |
Jun 08, 2015 | 673.50 | 680.80 | 672.04 | 678.45 | 273,528 | +2.95(+0.44%) |
Jun 05, 2015 | 679.32 | 678.18 | 674.56 | 675.50 | 203,345 | -2.68(-0.40%) |
Jun 04, 2015 | 679.92 | 681.81 | 675.36 | 678.18 | 282,551 | -3.61(-0.53%) |
Jun 03, 2015 | 679.88 | 683.14 | 676.68 | 681.79 | 267,156 | +6.05(+0.90%) |
Jun 02, 2015 | 674.18 | 680.34 | 670.12 | 675.74 | 259,476 | +2.38(+0.35%) |
Jun 01, 2015 | 676.98 | 677.10 | 668.40 | 673.36 | 304,757 | -0.26(-0.04%) |
May 29, 2015 | 681.97 | 682.16 | 672.66 | 673.62 | 277,904 | -5.89(-0.87%) |
May 28, 2015 | 681.15 | 687.42 | 676.89 | 679.51 | 339,527 | -1.22(-0.18%) |
May 27, 2015 | 682.00 | 688.82 | 677.74 | 680.73 | 434,216 | -7.70(-1.12%) |
May 26, 2015 | 689.07 | 693.99 | 682.86 | 688.43 | 409,229 | -0.75(-0.11%) |
May 22, 2015 | 692.96 | 689.18 | 689.18 | 689.18 | 290,700 | -2.73(-0.39%) |
May 21, 2015 | 685.00 | 692.40 | 682.03 | 691.91 | 272,713 | +4.10(+0.60%) |
May 20, 2015 | 695.31 | 696.04 | 687.74 | 687.81 | 234,781 | -6.77(-0.97%) |
May 19, 2015 | 696.24 | 701.26 | 692.74 | 694.58 | 186,369 | +1.06(+0.15%) |
May 18, 2015 | 690.00 | 695.50 | 688.88 | 693.52 | 280,761 | +3.67(+0.53%) |
May 15, 2015 | 685.34 | 690.23 | 680.34 | 689.85 | 342,974 | +7.72(+1.13%) |
May 14, 2015 | 683.54 | 687.31 | 678.59 | 682.13 | 360,012 | +1.77(+0.26%) |
May 13, 2015 | 676.86 | 686.95 | 676.86 | 680.36 | 259,290 | +1.39(+0.20%) |
May 12, 2015 | 677.52 | 682.84 | 676.87 | 678.97 | 230,016 | +0.14(+0.02%) |
May 11, 2015 | 689.00 | 689.67 | 678.48 | 678.83 | 309,542 | -7.30(-1.06%) |
May 08, 2015 | 683.92 | 690.44 | 681.33 | 686.13 | 184,354 | +8.65(+1.28%) |
May 07, 2015 | 678.00 | 683.00 | 675.03 | 677.48 | 208,071 | +2.45(+0.36%) |
May 06, 2015 | 674.50 | 677.20 | 668.14 | 675.03 | 247,696 | +2.12(+0.32%) |
May 05, 2015 | 682.00 | 684.21 | 672.40 | 672.91 | 233,533 | -11.83(-1.73%) |
May 04, 2015 | 683.00 | 686.91 | 680.01 | 684.74 | 181,748 | +5.49(+0.81%) |