Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 668.49 | 682.08 | 667.07 | 677.97 | 125,371 | +11.53(+1.73%) |
Jul 28, 2016 | 640.01 | 673.86 | 630.74 | 666.44 | 252,271 | +42.54(+6.82%) |
Jul 27, 2016 | 622.79 | 627.16 | 614.05 | 623.90 | 78,635 | +0.26(+0.04%) |
Jul 26, 2016 | 625.63 | 625.63 | 619.37 | 623.63 | 40,213 | +0.89(+0.14%) |
Jul 25, 2016 | 619.69 | 626.32 | 617.13 | 622.74 | 35,411 | +1.37(+0.22%) |
Jul 22, 2016 | 615.42 | 624.32 | 615.42 | 621.37 | 34,969 | +6.74(+1.10%) |
Jul 21, 2016 | 618.05 | 618.05 | 604.52 | 614.63 | 42,356 | -5.85(-0.94%) |
Jul 20, 2016 | 615.05 | 622.95 | 611.79 | 620.48 | 59,197 | +4.95(+0.80%) |
Jul 19, 2016 | 609.16 | 615.63 | 606.47 | 615.53 | 56,715 | +3.63(+0.59%) |
Jul 18, 2016 | 610.42 | 615.95 | 610.00 | 611.89 | 39,905 | -0.05(-0.01%) |
Jul 15, 2016 | 610.89 | 614.11 | 609.47 | 611.95 | 52,628 | +1.26(+0.21%) |
Jul 14, 2016 | 618.63 | 618.63 | 610.10 | 610.68 | 48,051 | -6.26(-1.02%) |
Jul 13, 2016 | 616.95 | 617.11 | 612.79 | 616.95 | 42,632 | +1.26(+0.21%) |
Jul 12, 2016 | 618.84 | 620.26 | 613.32 | 615.68 | 38,753 | +0.47(+0.08%) |
Jul 11, 2016 | 626.06 | 629.16 | 614.68 | 615.21 | 57,063 | -8.21(-1.32%) |
Jul 08, 2016 | 618.48 | 628.43 | 615.84 | 623.42 | 43,119 | +7.58(+1.23%) |
Jul 07, 2016 | 617.05 | 618.11 | 612.37 | 615.84 | 31,155 | -0.58(-0.09%) |
Jul 06, 2016 | 606.73 | 616.95 | 603.52 | 616.42 | 61,699 | +9.16(+1.51%) |
Jul 05, 2016 | 612.05 | 617.05 | 605.73 | 607.26 | 71,218 | -8.74(-1.42%) |
Jul 01, 2016 | 628.16 | 616.00 | 616.00 | 616.00 | 95,328 | -12.16(-1.94%) |
Jun 30, 2016 | 617.16 | 630.43 | 615.47 | 628.16 | 86,136 | +11.06(+1.79%) |
Jun 29, 2016 | 610.47 | 617.58 | 605.52 | 617.11 | 48,192 | +13.95(+2.31%) |
Jun 28, 2016 | 600.00 | 605.47 | 589.57 | 603.15 | 107,760 | +14.90(+2.53%) |
Jun 27, 2016 | 613.21 | 615.99 | 586.52 | 588.25 | 105,209 | -28.43(-4.61%) |
Jun 24, 2016 | 626.16 | 636.59 | 613.53 | 616.68 | 112,004 | -28.06(-4.35%) |
Jun 23, 2016 | 641.59 | 645.06 | 636.90 | 644.75 | 52,003 | +11.69(+1.85%) |
Jun 22, 2016 | 628.90 | 635.48 | 628.90 | 633.06 | 75,546 | +5.42(+0.86%) |
Jun 21, 2016 | 624.42 | 630.27 | 624.09 | 627.64 | 83,106 | +3.21(+0.51%) |
Jun 20, 2016 | 625.69 | 627.16 | 618.63 | 624.42 | 61,572 | +6.79(+1.10%) |
Jun 17, 2016 | 620.79 | 621.32 | 614.74 | 617.63 | 51,726 | +2.48(+0.40%) |
Jun 16, 2016 | 607.47 | 616.32 | 601.73 | 615.16 | 43,336 | +6.11(+1.00%) |
Jun 15, 2016 | 599.26 | 613.53 | 599.26 | 609.05 | 47,659 | +12.69(+2.13%) |
Jun 14, 2016 | 597.57 | 598.52 | 592.36 | 596.36 | 57,617 | -3.32(-0.55%) |
Jun 13, 2016 | 613.26 | 613.26 | 599.21 | 599.68 | 53,108 | -15.06(-2.45%) |
Jun 10, 2016 | 615.47 | 615.50 | 608.52 | 614.74 | 67,563 | -3.79(-0.61%) |
Jun 09, 2016 | 619.95 | 620.11 | 615.32 | 618.53 | 66,216 | -2.89(-0.47%) |
Jun 08, 2016 | 626.79 | 630.11 | 621.00 | 621.42 | 69,774 | -4.95(-0.79%) |
Jun 07, 2016 | 623.48 | 629.37 | 619.00 | 626.37 | 47,549 | +2.58(+0.41%) |
Jun 06, 2016 | 620.48 | 625.85 | 614.79 | 623.79 | 70,890 | +2.53(+0.41%) |
Jun 03, 2016 | 621.95 | 625.00 | 618.42 | 621.26 | 32,139 | -1.05(-0.17%) |
Jun 02, 2016 | 620.84 | 623.37 | 615.95 | 622.32 | 42,201 | +0.32(+0.05%) |
Jun 01, 2016 | 612.79 | 623.27 | 611.47 | 622.00 | 60,911 | +8.27(+1.35%) |
May 31, 2016 | 615.68 | 620.13 | 612.89 | 613.74 | 30,925 | -2.26(-0.37%) |
May 27, 2016 | 616.53 | 616.00 | 616.00 | 616.00 | 34,986 | -1.79(-0.29%) |
May 26, 2016 | 618.95 | 622.32 | 613.89 | 617.79 | 30,012 | +0.42(+0.07%) |
May 25, 2016 | 618.37 | 622.21 | 616.21 | 617.37 | 42,904 | -0.21(-0.03%) |
May 24, 2016 | 616.58 | 621.84 | 615.37 | 617.58 | 33,060 | +1.58(+0.26%) |
May 23, 2016 | 621.37 | 621.37 | 615.05 | 616.00 | 29,631 | -6.05(-0.97%) |
May 20, 2016 | 621.00 | 623.35 | 618.32 | 622.05 | 37,399 | +1.95(+0.31%) |
May 19, 2016 | 611.10 | 620.58 | 608.95 | 620.11 | 58,535 | +8.16(+1.33%) |
May 18, 2016 | 614.53 | 614.79 | 605.47 | 611.95 | 30,638 | -2.90(-0.47%) |
May 17, 2016 | 621.42 | 626.00 | 612.87 | 614.84 | 55,522 | -5.53(-0.89%) |
May 16, 2016 | 616.58 | 621.26 | 614.68 | 620.37 | 43,839 | +4.11(+0.67%) |
May 13, 2016 | 616.26 | 620.95 | 611.26 | 616.26 | 49,994 | -3.58(-0.58%) |
May 12, 2016 | 624.32 | 625.85 | 615.42 | 619.84 | 56,889 | -1.68(-0.27%) |
May 11, 2016 | 616.00 | 624.95 | 614.47 | 621.53 | 79,164 | +2.90(+0.47%) |
May 10, 2016 | 606.89 | 619.53 | 603.63 | 618.63 | 92,157 | +14.22(+2.35%) |
May 09, 2016 | 611.63 | 616.58 | 601.42 | 604.42 | 61,221 | -5.05(-0.83%) |
May 06, 2016 | 600.00 | 609.52 | 597.52 | 609.47 | 147,120 | +8.85(+1.47%) |
May 05, 2016 | 602.84 | 604.15 | 598.21 | 600.63 | 68,712 | -0.95(-0.16%) |
May 04, 2016 | 597.94 | 602.15 | 596.31 | 601.57 | 47,772 | +1.42(+0.24%) |
May 03, 2016 | 599.57 | 602.68 | 595.22 | 600.15 | 66,254 | -1.74(-0.29%) |
May 02, 2016 | 599.26 | 604.26 | 598.78 | 601.89 | 71,422 | +3.79(+0.63%) |
Apr 29, 2016 | 595.78 | 599.31 | 591.07 | 598.10 | 72,087 | +2.21(+0.37%) |
Apr 28, 2016 | 596.31 | 606.31 | 587.31 | 595.89 | 152,855 | +13.32(+2.29%) |
Apr 27, 2016 | 581.94 | 586.15 | 575.46 | 582.57 | 56,907 | +0.37(+0.06%) |
Apr 26, 2016 | 583.83 | 589.25 | 576.83 | 582.20 | 154,471 | -2.84(-0.49%) |
Apr 25, 2016 | 588.04 | 592.31 | 582.73 | 585.04 | 63,673 | -4.05(-0.69%) |
Apr 22, 2016 | 582.04 | 590.68 | 579.20 | 589.10 | 45,976 | +5.69(+0.97%) |
Apr 21, 2016 | 586.57 | 591.15 | 583.20 | 583.41 | 33,830 | -5.11(-0.87%) |
Apr 20, 2016 | 589.25 | 594.52 | 585.62 | 588.52 | 47,430 | -1.58(-0.27%) |
Apr 19, 2016 | 591.52 | 594.89 | 586.41 | 590.10 | 37,357 | -0.11(-0.02%) |
Apr 18, 2016 | 584.15 | 592.94 | 584.15 | 590.20 | 52,033 | +5.26(+0.90%) |
Apr 15, 2016 | 581.25 | 585.52 | 578.46 | 584.94 | 46,972 | +6.21(+1.07%) |
Apr 14, 2016 | 581.94 | 587.36 | 578.09 | 578.72 | 55,874 | -4.16(-0.71%) |
Apr 13, 2016 | 584.41 | 586.41 | 577.57 | 582.88 | 55,856 | +0.16(+0.03%) |
Apr 12, 2016 | 578.99 | 584.04 | 577.62 | 582.73 | 56,307 | +5.16(+0.89%) |
Apr 11, 2016 | 579.62 | 584.30 | 576.04 | 577.57 | 47,639 | +1.79(+0.31%) |
Apr 08, 2016 | 577.78 | 580.51 | 569.20 | 575.78 | 43,781 | +3.16(+0.55%) |
Apr 07, 2016 | 574.41 | 577.86 | 568.75 | 572.62 | 59,563 | -3.21(-0.56%) |
Apr 06, 2016 | 567.93 | 578.67 | 567.93 | 575.83 | 67,521 | +9.42(+1.66%) |
Apr 05, 2016 | 574.62 | 577.14 | 562.88 | 566.40 | 169,095 | -10.37(-1.80%) |
Apr 04, 2016 | 577.30 | 583.04 | 571.25 | 576.78 | 86,324 | +0.26(+0.05%) |
Apr 01, 2016 | 571.51 | 579.57 | 571.51 | 576.51 | 89,237 | +1.16(+0.20%) |
Mar 31, 2016 | 565.93 | 581.20 | 565.93 | 575.36 | 144,074 | +11.27(+2.00%) |
Mar 30, 2016 | 566.98 | 574.67 | 563.83 | 564.09 | 87,837 | -0.21(-0.04%) |
Mar 29, 2016 | 562.35 | 566.30 | 559.88 | 564.30 | 98,749 | +2.53(+0.45%) |
Mar 28, 2016 | 562.61 | 567.04 | 560.77 | 561.77 | 54,550 | -1.21(-0.22%) |
Mar 24, 2016 | 559.77 | 562.98 | 562.98 | 562.98 | 49,440 | +1.05(+0.19%) |
Mar 23, 2016 | 571.25 | 573.35 | 561.25 | 561.93 | 66,146 | -9.32(-1.63%) |
Mar 22, 2016 | 567.67 | 571.83 | 566.46 | 571.25 | 62,098 | +1.58(+0.28%) |
Mar 21, 2016 | 567.25 | 570.99 | 566.56 | 569.67 | 42,273 | +2.53(+0.45%) |
Mar 18, 2016 | 564.67 | 572.51 | 564.67 | 567.14 | 70,354 | +1.95(+0.34%) |
Mar 17, 2016 | 554.51 | 567.54 | 554.11 | 565.19 | 95,266 | +11.95(+2.16%) |
Mar 16, 2016 | 542.24 | 554.72 | 540.32 | 553.24 | 55,106 | +8.48(+1.56%) |
Mar 15, 2016 | 540.98 | 546.71 | 538.89 | 544.76 | 48,614 | +1.32(+0.24%) |
Mar 14, 2016 | 542.24 | 544.24 | 538.50 | 543.45 | 80,263 | +1.74(+0.32%) |
Mar 11, 2016 | 532.29 | 542.61 | 528.10 | 541.71 | 70,154 | +11.90(+2.25%) |
Mar 10, 2016 | 523.97 | 530.29 | 520.44 | 529.81 | 53,536 | +6.11(+1.17%) |
Mar 09, 2016 | 519.28 | 524.39 | 516.54 | 523.71 | 38,316 | +6.32(+1.22%) |
Mar 08, 2016 | 518.76 | 518.76 | 512.02 | 517.39 | 26,594 | -4.74(-0.91%) |
Mar 07, 2016 | 523.76 | 527.65 | 519.18 | 522.13 | 36,524 | -4.74(-0.90%) |
Mar 04, 2016 | 527.29 | 533.39 | 520.99 | 526.87 | 44,859 | -0.58(-0.11%) |
Mar 03, 2016 | 520.91 | 528.71 | 515.23 | 527.44 | 38,375 | +6.11(+1.17%) |
Mar 02, 2016 | 506.17 | 521.97 | 506.17 | 521.34 | 55,864 | +14.48(+2.86%) |
Mar 01, 2016 | 505.91 | 510.28 | 503.33 | 506.86 | 51,008 | +2.63(+0.52%) |
Feb 29, 2016 | 506.38 | 511.23 | 503.17 | 504.23 | 45,085 | -1.32(-0.26%) |
Feb 26, 2016 | 510.96 | 514.60 | 503.70 | 505.54 | 38,125 | -5.37(-1.05%) |
Feb 25, 2016 | 502.75 | 510.96 | 502.75 | 510.91 | 38,895 | +9.00(+1.79%) |
Feb 24, 2016 | 500.64 | 503.12 | 494.64 | 501.91 | 41,089 | -2.79(-0.55%) |
Feb 23, 2016 | 505.07 | 510.12 | 500.07 | 504.70 | 58,298 | -3.53(-0.69%) |
Feb 22, 2016 | 501.59 | 511.07 | 501.59 | 508.23 | 60,794 | +9.90(+1.99%) |
Feb 19, 2016 | 490.12 | 498.75 | 487.59 | 498.33 | 52,714 | +7.32(+1.49%) |
Feb 18, 2016 | 492.64 | 493.01 | 483.64 | 491.01 | 61,412 | -0.63(-0.13%) |
Feb 17, 2016 | 486.75 | 492.85 | 485.43 | 491.64 | 88,752 | +6.79(+1.40%) |
Feb 16, 2016 | 484.75 | 486.54 | 477.48 | 484.85 | 120,080 | +7.79(+1.63%) |
Feb 12, 2016 | 478.32 | 477.06 | 477.06 | 477.06 | 101,577 | +2.84(+0.60%) |
Feb 11, 2016 | 481.95 | 491.48 | 472.27 | 474.21 | 77,496 | -18.11(-3.68%) |
Feb 10, 2016 | 506.12 | 513.44 | 492.12 | 492.33 | 61,670 | -12.11(-2.40%) |
Feb 09, 2016 | 503.70 | 507.91 | 494.06 | 504.44 | 87,613 | -3.63(-0.72%) |
Feb 08, 2016 | 519.49 | 521.73 | 491.48 | 508.07 | 109,876 | -18.06(-3.43%) |
Feb 05, 2016 | 531.76 | 534.60 | 521.44 | 526.13 | 69,625 | -6.16(-1.16%) |
Feb 04, 2016 | 523.13 | 533.02 | 521.21 | 532.29 | 66,081 | +8.79(+1.68%) |
Feb 03, 2016 | 531.66 | 533.45 | 509.86 | 523.50 | 94,927 | +3.74(+0.72%) |
Feb 02, 2016 | 523.44 | 526.23 | 502.17 | 519.76 | 142,283 | +16.79(+3.34%) |
Feb 01, 2016 | 497.86 | 506.65 | 492.06 | 502.96 | 56,274 | +2.58(+0.52%) |
Jan 29, 2016 | 498.49 | 500.49 | 484.54 | 500.38 | 52,676 | +16.53(+3.42%) |
Jan 28, 2016 | 484.06 | 488.17 | 478.61 | 483.85 | 32,322 | +4.16(+0.87%) |
Jan 27, 2016 | 481.74 | 484.17 | 474.58 | 479.69 | 45,130 | -2.90(-0.60%) |
Jan 26, 2016 | 474.00 | 486.22 | 473.64 | 482.59 | 37,971 | +10.85(+2.30%) |
Jan 25, 2016 | 481.48 | 482.95 | 471.53 | 471.74 | 38,290 | -11.79(-2.44%) |
Jan 22, 2016 | 484.17 | 486.11 | 477.64 | 483.53 | 58,652 | +4.47(+0.93%) |
Jan 21, 2016 | 472.48 | 484.27 | 461.47 | 479.06 | 117,757 | +5.53(+1.17%) |
Jan 20, 2016 | 484.59 | 484.59 | 463.95 | 473.53 | 109,013 | -17.16(-3.50%) |
Jan 19, 2016 | 504.01 | 504.65 | 488.17 | 490.69 | 124,043 | -8.69(-1.74%) |
Jan 15, 2016 | 510.96 | 499.38 | 499.38 | 499.38 | 109,098 | -22.06(-4.23%) |
Jan 14, 2016 | 516.86 | 523.76 | 512.97 | 521.44 | 42,527 | +4.63(+0.90%) |
Jan 13, 2016 | 530.18 | 530.29 | 515.86 | 516.81 | 47,448 | -13.06(-2.46%) |
Jan 12, 2016 | 530.39 | 533.47 | 522.63 | 529.87 | 38,398 | +3.69(+0.70%) |
Jan 11, 2016 | 532.13 | 532.81 | 520.86 | 526.18 | 44,590 | -3.37(-0.64%) |
Jan 08, 2016 | 524.34 | 535.71 | 520.91 | 529.55 | 134,582 | +15.00(+2.92%) |
Jan 07, 2016 | 514.54 | 524.50 | 513.39 | 514.54 | 50,013 | -7.32(-1.40%) |
Jan 06, 2016 | 532.97 | 534.97 | 520.49 | 521.86 | 158,324 | -16.53(-3.07%) |
Jan 05, 2016 | 549.82 | 556.03 | 532.66 | 538.39 | 199,609 | -3.16(-0.58%) |
Jan 04, 2016 | 530.23 | 542.71 | 525.34 | 541.55 | 104,337 | +5.58(+1.04%) |
Dec 31, 2015 | 534.87 | 535.97 | 535.97 | 535.97 | 38,442 | -2.11(-0.39%) |
Dec 30, 2015 | 541.29 | 545.29 | 537.82 | 538.08 | 20,899 | -3.00(-0.55%) |
Dec 29, 2015 | 539.66 | 543.66 | 538.55 | 541.08 | 30,838 | +2.79(+0.52%) |
Dec 28, 2015 | 535.60 | 539.34 | 534.71 | 538.29 | 32,752 | +1.21(+0.23%) |
Dec 24, 2015 | 537.97 | 537.08 | 537.08 | 537.08 | 19,753 | +0.89(+0.17%) |
Dec 23, 2015 | 534.08 | 539.76 | 529.65 | 536.18 | 43,497 | +5.53(+1.04%) |
Dec 22, 2015 | 528.60 | 532.34 | 521.97 | 530.65 | 36,360 | +3.48(+0.66%) |
Dec 21, 2015 | 520.97 | 527.60 | 518.18 | 527.18 | 54,743 | +10.16(+1.97%) |
Dec 18, 2015 | 519.44 | 522.44 | 516.23 | 517.02 | 74,409 | -4.32(-0.83%) |
Dec 17, 2015 | 524.76 | 524.76 | 515.44 | 521.34 | 44,248 | -2.74(-0.52%) |
Dec 16, 2015 | 516.28 | 525.89 | 515.97 | 524.07 | 49,725 | +8.69(+1.69%) |
Dec 15, 2015 | 513.33 | 518.91 | 511.28 | 515.39 | 49,122 | +6.90(+1.36%) |
Dec 14, 2015 | 500.96 | 509.94 | 499.22 | 508.49 | 68,306 | +9.11(+1.82%) |
Dec 11, 2015 | 495.96 | 503.65 | 495.96 | 499.38 | 29,182 | -1.05(-0.21%) |
Dec 10, 2015 | 497.80 | 507.04 | 497.80 | 500.43 | 35,684 | +2.37(+0.48%) |
Dec 09, 2015 | 500.59 | 502.59 | 496.01 | 498.06 | 59,695 | -2.74(-0.55%) |
Dec 08, 2015 | 496.54 | 504.65 | 496.54 | 500.80 | 42,251 | +0.05(+0.01%) |
Dec 07, 2015 | 502.80 | 506.81 | 499.43 | 500.75 | 42,768 | -3.37(-0.67%) |
Dec 04, 2015 | 497.59 | 507.02 | 497.59 | 504.12 | 35,829 | +8.74(+1.76%) |
Dec 03, 2015 | 496.96 | 500.22 | 490.11 | 495.38 | 34,983 | -1.89(-0.38%) |
Dec 02, 2015 | 501.64 | 502.99 | 496.43 | 497.27 | 35,561 | -4.21(-0.84%) |
Dec 01, 2015 | 500.17 | 502.75 | 497.75 | 501.49 | 66,258 | +2.84(+0.57%) |
Nov 30, 2015 | 501.80 | 501.80 | 498.28 | 498.64 | 60,387 | -3.84(-0.76%) |
Nov 27, 2015 | 502.38 | 505.44 | 501.22 | 502.49 | 13,037 | -2.79(-0.55%) |
Nov 25, 2015 | 502.80 | 505.28 | 505.28 | 505.28 | 51,567 | +2.32(+0.46%) |
Nov 24, 2015 | 501.70 | 504.80 | 499.80 | 502.96 | 72,211 | -0.58(-0.11%) |
Nov 23, 2015 | 503.28 | 505.96 | 499.80 | 503.54 | 62,871 | -2.05(-0.41%) |
Nov 20, 2015 | 501.86 | 508.07 | 492.22 | 505.59 | 120,428 | +4.79(+0.96%) |
Nov 19, 2015 | 481.48 | 508.12 | 475.37 | 500.80 | 89,503 | +14.06(+2.89%) |
Nov 18, 2015 | 478.43 | 487.11 | 475.06 | 486.75 | 62,209 | +9.00(+1.88%) |
Nov 17, 2015 | 481.43 | 482.38 | 475.79 | 477.74 | 34,239 | -2.90(-0.60%) |
Nov 16, 2015 | 475.58 | 481.27 | 474.32 | 480.64 | 41,996 | +3.32(+0.69%) |
Nov 13, 2015 | 477.74 | 479.74 | 473.19 | 477.32 | 57,160 | -2.68(-0.56%) |
Nov 12, 2015 | 488.54 | 493.49 | 479.22 | 480.01 | 29,454 | -11.74(-2.39%) |
Nov 11, 2015 | 494.75 | 498.01 | 490.54 | 491.75 | 24,112 | -0.74(-0.15%) |
Nov 10, 2015 | 488.11 | 495.91 | 488.11 | 492.48 | 27,840 | +1.95(+0.40%) |
Nov 09, 2015 | 494.12 | 494.49 | 487.59 | 490.54 | 24,327 | -6.16(-1.24%) |
Nov 06, 2015 | 503.65 | 503.65 | 491.01 | 496.70 | 26,563 | -9.16(-1.81%) |
Nov 05, 2015 | 504.54 | 508.33 | 498.96 | 505.86 | 46,030 | +2.11(+0.42%) |
Nov 04, 2015 | 508.28 | 511.70 | 500.49 | 503.75 | 20,654 | -4.53(-0.89%) |
Nov 03, 2015 | 509.75 | 513.18 | 507.28 | 508.28 | 27,994 | -3.00(-0.59%) |
Nov 02, 2015 | 505.44 | 513.39 | 505.44 | 511.28 | 46,324 | +6.63(+1.31%) |
Oct 30, 2015 | 504.12 | 509.44 | 501.59 | 504.65 | 98,587 | +0.95(+0.19%) |
Oct 29, 2015 | 492.54 | 504.07 | 491.85 | 503.70 | 31,876 | +11.27(+2.29%) |
Oct 28, 2015 | 491.06 | 495.01 | 487.43 | 492.43 | 25,885 | +1.84(+0.38%) |
Oct 27, 2015 | 489.90 | 491.38 | 486.48 | 490.59 | 46,370 | -0.84(-0.17%) |
Oct 26, 2015 | 494.85 | 496.91 | 491.22 | 491.43 | 28,934 | -5.48(-1.10%) |
Oct 23, 2015 | 503.07 | 505.96 | 494.91 | 496.91 | 38,954 | -2.11(-0.42%) |
Oct 22, 2015 | 491.69 | 500.54 | 491.69 | 499.01 | 22,787 | +10.21(+2.09%) |
Oct 21, 2015 | 489.54 | 496.06 | 487.75 | 488.80 | 31,591 | +0.53(+0.11%) |
Oct 20, 2015 | 488.59 | 491.90 | 487.38 | 488.27 | 31,457 | -3.58(-0.73%) |
Oct 19, 2015 | 490.69 | 492.85 | 488.01 | 491.85 | 20,354 | -0.53(-0.11%) |
Oct 16, 2015 | 488.54 | 494.49 | 486.90 | 492.38 | 32,482 | +4.27(+0.87%) |
Oct 15, 2015 | 489.69 | 491.83 | 486.27 | 488.11 | 43,561 | -0.53(-0.11%) |
Oct 14, 2015 | 501.44 | 503.12 | 487.27 | 488.64 | 47,032 | -14.21(-2.83%) |
Oct 13, 2015 | 507.23 | 512.07 | 498.96 | 502.86 | 64,082 | -5.32(-1.05%) |
Oct 12, 2015 | 509.54 | 512.07 | 507.02 | 508.17 | 32,487 | -1.26(-0.25%) |
Oct 09, 2015 | 504.33 | 512.12 | 503.70 | 509.44 | 34,389 | +5.53(+1.10%) |
Oct 08, 2015 | 501.80 | 505.62 | 499.96 | 503.91 | 48,010 | +0.84(+0.17%) |
Oct 07, 2015 | 502.80 | 505.44 | 498.75 | 503.07 | 54,771 | +2.16(+0.43%) |
Oct 06, 2015 | 507.91 | 509.54 | 500.43 | 500.91 | 52,823 | -6.53(-1.29%) |
Oct 05, 2015 | 505.01 | 511.81 | 501.22 | 507.44 | 261,157 | +5.42(+1.08%) |
Oct 02, 2015 | 481.06 | 504.38 | 480.22 | 502.01 | 97,709 | +15.69(+3.23%) |
Oct 01, 2015 | 480.95 | 487.64 | 475.53 | 486.32 | 55,319 | +4.53(+0.94%) |
Sep 30, 2015 | 473.90 | 482.06 | 470.37 | 481.80 | 67,488 | +10.48(+2.22%) |
Sep 29, 2015 | 472.53 | 474.74 | 464.79 | 471.32 | 58,353 | -1.79(-0.38%) |
Sep 28, 2015 | 489.22 | 489.32 | 469.69 | 473.11 | 86,093 | -16.85(-3.44%) |
Sep 25, 2015 | 493.75 | 497.01 | 486.48 | 489.96 | 67,487 | +3.26(+0.67%) |
Sep 24, 2015 | 487.22 | 492.17 | 480.95 | 486.69 | 96,833 | -3.05(-0.62%) |
Sep 23, 2015 | 494.01 | 494.17 | 488.69 | 489.75 | 52,409 | -4.42(-0.89%) |
Sep 22, 2015 | 502.75 | 502.75 | 493.49 | 494.17 | 53,075 | -10.58(-2.10%) |
Sep 21, 2015 | 510.12 | 513.02 | 503.65 | 504.75 | 39,961 | -4.00(-0.79%) |
Sep 18, 2015 | 510.49 | 513.60 | 507.12 | 508.75 | 60,195 | -5.90(-1.15%) |
Sep 17, 2015 | 515.70 | 520.23 | 512.33 | 514.65 | 45,998 | -1.37(-0.27%) |
Sep 16, 2015 | 512.23 | 518.76 | 510.86 | 516.02 | 27,430 | +5.74(+1.12%) |
Sep 15, 2015 | 507.75 | 513.23 | 504.07 | 510.28 | 23,559 | +2.74(+0.54%) |
Sep 14, 2015 | 507.81 | 509.12 | 505.44 | 507.54 | 15,482 | +0.05(+0.01%) |
Sep 11, 2015 | 499.01 | 507.96 | 498.12 | 507.49 | 25,073 | +7.27(+1.45%) |
Sep 10, 2015 | 500.12 | 506.75 | 497.96 | 500.22 | 56,215 | -3.84(-0.76%) |
Sep 09, 2015 | 516.07 | 516.07 | 503.28 | 504.07 | 34,307 | -8.21(-1.60%) |
Sep 08, 2015 | 513.07 | 517.18 | 509.12 | 512.28 | 24,824 | +3.95(+0.78%) |
Sep 04, 2015 | 512.60 | 508.33 | 508.33 | 508.33 | 26,400 | -6.21(-1.21%) |
Sep 03, 2015 | 512.60 | 517.55 | 510.38 | 514.54 | 28,993 | +2.69(+0.52%) |
Sep 02, 2015 | 504.12 | 512.44 | 504.12 | 511.86 | 46,570 | +6.47(+1.28%) |
Sep 01, 2015 | 510.96 | 511.39 | 499.64 | 505.38 | 40,470 | -12.06(-2.33%) |
Aug 31, 2015 | 518.86 | 521.18 | 511.99 | 517.44 | 39,782 | -2.00(-0.39%) |
Aug 28, 2015 | 514.28 | 519.49 | 511.96 | 519.44 | 32,639 | +5.16(+1.00%) |
Aug 27, 2015 | 510.49 | 517.07 | 506.28 | 514.28 | 30,465 | +7.00(+1.38%) |
Aug 26, 2015 | 497.96 | 508.75 | 487.11 | 507.28 | 69,272 | +14.80(+3.00%) |
Aug 25, 2015 | 511.75 | 513.07 | 489.69 | 492.48 | 69,703 | -13.32(-2.63%) |
Aug 24, 2015 | 503.70 | 511.60 | 490.69 | 505.81 | 87,490 | -9.11(-1.77%) |
Aug 21, 2015 | 511.86 | 519.12 | 509.60 | 514.91 | 73,745 | +1.58(+0.31%) |
Aug 20, 2015 | 519.34 | 522.02 | 511.75 | 513.33 | 68,088 | -11.32(-2.16%) |
Aug 19, 2015 | 527.92 | 528.71 | 521.86 | 524.65 | 39,688 | -4.69(-0.89%) |
Aug 18, 2015 | 532.55 | 535.34 | 529.02 | 529.34 | 16,481 | -3.32(-0.62%) |
Aug 17, 2015 | 529.60 | 535.24 | 524.34 | 532.66 | 21,207 | +2.16(+0.41%) |
Aug 14, 2015 | 526.28 | 533.55 | 526.28 | 530.50 | 27,538 | +1.37(+0.26%) |
Aug 13, 2015 | 527.34 | 529.87 | 524.65 | 529.13 | 26,170 | +0.16(+0.03%) |
Aug 12, 2015 | 531.02 | 532.13 | 520.49 | 528.97 | 43,311 | -4.26(-0.80%) |
Aug 11, 2015 | 528.34 | 535.82 | 526.55 | 533.24 | 85,624 | +3.00(+0.57%) |
Aug 10, 2015 | 534.13 | 535.60 | 526.81 | 530.23 | 53,127 | -0.05(-0.01%) |
Aug 07, 2015 | 539.61 | 542.66 | 527.55 | 530.29 | 117,683 | -10.79(-1.99%) |
Aug 06, 2015 | 541.50 | 544.55 | 539.39 | 541.08 | 81,148 | -2.63(-0.48%) |
Aug 05, 2015 | 558.66 | 560.98 | 536.08 | 543.71 | 101,716 | -13.85(-2.48%) |
Aug 04, 2015 | 558.03 | 560.93 | 552.03 | 557.56 | 40,065 | +0.74(+0.13%) |