Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 440.00 | 440.00 | 440.00 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 445.00 | 450.50 | 438.00 | 440.00 | 32,798 | -7.00(-1.57%) |
Dec 28, 2016 | 466.00 | 466.00 | 446.00 | 447.00 | 26,012 | -15.60(-3.37%) |
Dec 27, 2016 | 450.00 | 467.00 | 450.00 | 462.60 | 29,674 | +15.80(+3.54%) |
Dec 23, 2016 | 446.80 | 446.80 | 446.80 | 0 | -2.20(-0.49%) | |
Dec 22, 2016 | 461.00 | 465.00 | 446.00 | 449.00 | 38,699 | -11.00(-2.39%) |
Dec 21, 2016 | 463.00 | 467.00 | 454.00 | 460.00 | 37,709 | -1.00(-0.22%) |
Dec 20, 2016 | 456.00 | 468.00 | 455.00 | 461.00 | 38,490 | +11.00(+2.44%) |
Dec 19, 2016 | 447.00 | 461.00 | 446.00 | 450.00 | 57,381 | +1.00(+0.22%) |
Dec 16, 2016 | 457.00 | 457.00 | 443.50 | 449.00 | 51,993 | -4.00(-0.88%) |
Dec 15, 2016 | 430.00 | 453.00 | 427.00 | 453.00 | 46,799 | +11.00(+2.49%) |
Dec 14, 2016 | 464.00 | 469.00 | 441.00 | 442.00 | 28,102 | -29.00(-6.16%) |
Dec 13, 2016 | 477.00 | 480.01 | 464.00 | 471.00 | 52,252 | +0.00(+0.00%) |
Dec 12, 2016 | 476.00 | 491.00 | 467.00 | 471.00 | 81,877 | +12.00(+2.61%) |
Dec 09, 2016 | 465.00 | 480.00 | 458.00 | 459.00 | 60,041 | +0.00(+0.00%) |
Dec 08, 2016 | 445.00 | 463.00 | 440.00 | 459.00 | 77,381 | +20.00(+4.56%) |
Dec 07, 2016 | 448.00 | 452.00 | 430.00 | 439.00 | 94,274 | -12.00(-2.66%) |
Dec 06, 2016 | 442.00 | 460.00 | 435.00 | 451.00 | 278,619 | -13.00(-2.80%) |
Dec 05, 2016 | 444.00 | 472.00 | 444.00 | 464.00 | 41,158 | +23.00(+5.22%) |
Dec 02, 2016 | 432.00 | 447.00 | 431.00 | 441.00 | 32,225 | +5.00(+1.15%) |
Dec 01, 2016 | 442.00 | 444.50 | 428.00 | 436.00 | 50,398 | +1.00(+0.23%) |
Nov 30, 2016 | 406.00 | 451.00 | 405.00 | 435.00 | 91,654 | +53.00(+13.87%) |
Nov 29, 2016 | 378.00 | 387.00 | 371.00 | 382.00 | 42,251 | -9.00(-2.30%) |
Nov 28, 2016 | 420.00 | 420.00 | 390.50 | 391.00 | 34,743 | -26.00(-6.24%) |
Nov 25, 2016 | 419.00 | 420.00 | 410.00 | 417.00 | 14,228 | -7.00(-1.65%) |
Nov 23, 2016 | 424.00 | 424.00 | 424.00 | 0 | +8.00(+1.92%) | |
Nov 22, 2016 | 418.00 | 420.00 | 408.00 | 416.00 | 36,519 | +0.00(+0.00%) |
Nov 21, 2016 | 408.00 | 416.00 | 401.50 | 416.00 | 37,585 | +21.00(+5.32%) |
Nov 18, 2016 | 401.00 | 409.00 | 392.50 | 395.00 | 25,906 | -3.00(-0.75%) |
Nov 17, 2016 | 408.00 | 415.00 | 394.00 | 398.00 | 38,046 | -5.00(-1.24%) |
Nov 16, 2016 | 406.00 | 408.00 | 398.00 | 403.00 | 38,883 | -5.00(-1.23%) |
Nov 15, 2016 | 395.00 | 411.00 | 395.00 | 408.00 | 42,545 | +19.00(+4.88%) |
Nov 14, 2016 | 381.00 | 392.00 | 377.00 | 389.00 | 39,587 | +8.00(+2.10%) |
Nov 11, 2016 | 369.00 | 382.00 | 366.00 | 381.00 | 56,556 | +7.00(+1.87%) |
Nov 10, 2016 | 372.00 | 382.00 | 372.00 | 374.00 | 68,126 | -1.00(-0.27%) |
Nov 09, 2016 | 345.00 | 378.00 | 345.00 | 375.00 | 65,533 | +27.00(+7.76%) |
Nov 08, 2016 | 344.00 | 351.00 | 342.00 | 348.00 | 45,688 | +2.00(+0.58%) |
Nov 07, 2016 | 344.00 | 351.00 | 338.50 | 346.00 | 57,964 | +4.00(+1.17%) |
Nov 04, 2016 | 344.00 | 350.00 | 340.00 | 342.00 | 85,142 | -6.00(-1.72%) |
Nov 03, 2016 | 353.00 | 359.00 | 348.00 | 348.00 | 38,573 | -4.00(-1.14%) |
Nov 02, 2016 | 354.00 | 357.00 | 348.00 | 352.00 | 32,703 | -11.00(-3.03%) |
Nov 01, 2016 | 363.00 | 365.00 | 353.00 | 363.00 | 58,413 | +3.00(+0.83%) |
Oct 31, 2016 | 371.00 | 372.00 | 357.00 | 360.00 | 78,388 | -9.00(-2.44%) |
Oct 28, 2016 | 387.00 | 398.00 | 357.00 | 369.00 | 115,093 | -18.00(-4.65%) |
Oct 27, 2016 | 401.00 | 403.00 | 386.00 | 387.00 | 67,919 | -9.00(-2.27%) |
Oct 26, 2016 | 402.00 | 404.00 | 391.00 | 396.00 | 62,004 | -13.00(-3.18%) |
Oct 25, 2016 | 421.00 | 423.00 | 404.00 | 409.00 | 60,297 | -11.00(-2.62%) |
Oct 24, 2016 | 426.00 | 431.00 | 415.00 | 420.00 | 28,333 | -4.00(-0.94%) |
Oct 21, 2016 | 422.00 | 436.00 | 420.00 | 424.00 | 40,920 | -5.80(-1.35%) |
Oct 20, 2016 | 427.00 | 431.00 | 420.50 | 429.80 | 39,168 | -3.20(-0.74%) |
Oct 19, 2016 | 427.00 | 439.00 | 427.00 | 433.00 | 31,194 | +11.00(+2.61%) |
Oct 18, 2016 | 428.00 | 430.00 | 419.00 | 422.00 | 34,034 | +2.00(+0.48%) |
Oct 17, 2016 | 427.00 | 431.00 | 413.50 | 420.00 | 55,790 | -7.00(-1.64%) |
Oct 14, 2016 | 435.00 | 440.00 | 426.00 | 427.00 | 39,293 | -6.00(-1.39%) |
Oct 13, 2016 | 437.00 | 448.00 | 432.00 | 433.00 | 58,221 | -10.00(-2.26%) |
Oct 12, 2016 | 438.00 | 449.00 | 435.00 | 443.00 | 43,585 | +2.00(+0.45%) |
Oct 11, 2016 | 443.00 | 443.00 | 431.00 | 441.00 | 49,909 | -6.00(-1.34%) |
Oct 10, 2016 | 432.00 | 457.00 | 432.00 | 447.00 | 59,475 | +22.00(+5.18%) |
Oct 07, 2016 | 432.00 | 433.00 | 419.52 | 425.00 | 45,824 | -7.00(-1.62%) |
Oct 06, 2016 | 423.00 | 434.00 | 416.00 | 432.00 | 50,094 | +13.00(+3.10%) |
Oct 05, 2016 | 406.00 | 428.00 | 405.00 | 419.00 | 35,924 | +18.00(+4.49%) |
Oct 04, 2016 | 400.00 | 410.00 | 396.40 | 401.00 | 54,191 | +2.00(+0.50%) |
Oct 03, 2016 | 398.00 | 411.00 | 395.00 | 399.00 | 50,143 | +1.80(+0.45%) |
Sep 30, 2016 | 401.20 | 405.80 | 396.80 | 397.20 | 83,381 | +1.20(+0.30%) |
Sep 29, 2016 | 389.00 | 402.80 | 384.20 | 396.00 | 44,986 | +11.60(+3.02%) |
Sep 28, 2016 | 362.60 | 386.80 | 354.20 | 384.40 | 44,447 | +24.80(+6.90%) |
Sep 27, 2016 | 358.60 | 362.60 | 356.60 | 359.60 | 22,230 | -6.00(-1.64%) |
Sep 26, 2016 | 366.40 | 372.00 | 364.00 | 365.60 | 18,661 | +1.40(+0.38%) |
Sep 23, 2016 | 377.80 | 379.00 | 363.20 | 364.20 | 42,580 | -5.20(-1.41%) |
Sep 22, 2016 | 372.60 | 384.20 | 363.80 | 369.40 | 26,358 | +4.60(+1.26%) |
Sep 21, 2016 | 350.20 | 365.60 | 349.20 | 364.80 | 30,375 | +20.60(+5.98%) |
Sep 20, 2016 | 343.60 | 348.80 | 338.80 | 344.20 | 32,831 | +2.40(+0.70%) |
Sep 19, 2016 | 346.00 | 349.18 | 340.20 | 341.80 | 31,735 | -0.20(-0.06%) |
Sep 16, 2016 | 340.00 | 346.00 | 336.20 | 342.00 | 63,776 | -3.20(-0.93%) |
Sep 15, 2016 | 342.40 | 350.40 | 339.20 | 345.20 | 40,864 | +0.00(+0.00%) |
Sep 14, 2016 | 349.40 | 354.60 | 340.40 | 345.20 | 37,922 | -5.80(-1.65%) |
Sep 13, 2016 | 361.40 | 362.80 | 349.80 | 351.00 | 45,940 | -18.20(-4.93%) |
Sep 12, 2016 | 355.00 | 371.00 | 352.40 | 369.20 | 29,481 | +9.80(+2.73%) |
Sep 09, 2016 | 370.40 | 374.20 | 359.40 | 359.40 | 23,032 | -18.20(-4.82%) |
Sep 08, 2016 | 367.60 | 381.40 | 367.60 | 377.60 | 45,605 | +13.20(+3.62%) |
Sep 07, 2016 | 367.20 | 367.40 | 360.00 | 364.40 | 21,306 | -2.60(-0.71%) |
Sep 06, 2016 | 360.00 | 367.20 | 354.80 | 367.00 | 29,500 | +8.40(+2.34%) |
Sep 02, 2016 | 360.00 | 358.60 | 358.60 | 358.60 | 25,680 | +5.80(+1.64%) |
Sep 01, 2016 | 350.00 | 353.60 | 344.60 | 352.80 | 34,503 | +1.40(+0.40%) |
Aug 31, 2016 | 351.80 | 353.00 | 345.20 | 351.40 | 34,366 | -2.40(-0.68%) |
Aug 30, 2016 | 360.80 | 368.60 | 353.40 | 353.80 | 34,653 | -5.60(-1.56%) |
Aug 29, 2016 | 360.00 | 364.60 | 357.80 | 359.40 | 19,196 | -3.20(-0.88%) |
Aug 26, 2016 | 360.80 | 367.70 | 358.00 | 362.60 | 24,128 | +3.40(+0.95%) |
Aug 25, 2016 | 358.60 | 363.60 | 356.00 | 359.20 | 24,625 | +0.20(+0.06%) |
Aug 24, 2016 | 362.60 | 370.20 | 357.80 | 359.00 | 35,669 | -6.60(-1.81%) |
Aug 23, 2016 | 363.60 | 370.60 | 361.00 | 365.60 | 16,815 | +2.60(+0.72%) |
Aug 22, 2016 | 362.60 | 366.00 | 357.80 | 363.00 | 39,879 | -5.20(-1.41%) |
Aug 19, 2016 | 365.80 | 371.60 | 361.60 | 368.20 | 33,564 | +0.00(+0.00%) |
Aug 18, 2016 | 353.80 | 369.40 | 353.80 | 368.20 | 20,427 | +16.80(+4.78%) |
Aug 17, 2016 | 356.00 | 358.70 | 348.50 | 351.40 | 35,197 | -5.00(-1.40%) |
Aug 16, 2016 | 352.00 | 357.20 | 348.40 | 356.40 | 36,206 | +8.40(+2.41%) |
Aug 15, 2016 | 333.60 | 348.50 | 333.40 | 348.00 | 30,891 | +17.40(+5.26%) |
Aug 12, 2016 | 338.80 | 340.80 | 328.40 | 330.60 | 19,461 | -6.60(-1.96%) |
Aug 11, 2016 | 334.80 | 341.20 | 332.40 | 337.20 | 19,315 | +5.20(+1.57%) |
Aug 10, 2016 | 345.40 | 348.40 | 331.80 | 332.00 | 24,354 | -12.00(-3.49%) |
Aug 09, 2016 | 344.60 | 348.60 | 340.40 | 344.00 | 65,955 | +2.40(+0.70%) |
Aug 08, 2016 | 340.20 | 343.80 | 335.60 | 341.60 | 35,873 | +3.60(+1.07%) |
Aug 05, 2016 | 324.40 | 338.20 | 322.20 | 338.00 | 35,685 | +15.20(+4.71%) |
Aug 04, 2016 | 318.20 | 326.40 | 318.20 | 322.80 | 16,593 | +3.00(+0.94%) |
Aug 03, 2016 | 313.40 | 322.20 | 308.00 | 319.80 | 30,586 | +6.40(+2.04%) |
Aug 02, 2016 | 313.60 | 321.00 | 308.00 | 313.40 | 50,768 | +4.40(+1.42%) |
Aug 01, 2016 | 330.00 | 330.60 | 304.80 | 309.00 | 63,067 | -17.60(-5.39%) |
Jul 29, 2016 | 302.20 | 333.60 | 302.20 | 326.60 | 123,202 | +24.80(+8.22%) |
Jul 28, 2016 | 304.20 | 310.00 | 300.80 | 301.80 | 35,120 | -2.60(-0.85%) |
Jul 27, 2016 | 309.00 | 315.00 | 297.20 | 304.40 | 36,808 | -2.60(-0.85%) |
Jul 26, 2016 | 301.40 | 307.90 | 298.20 | 307.00 | 67,756 | +4.60(+1.52%) |
Jul 25, 2016 | 320.40 | 321.00 | 296.60 | 302.40 | 69,930 | -21.40(-6.61%) |
Jul 22, 2016 | 326.00 | 328.80 | 318.60 | 323.80 | 52,438 | -1.00(-0.31%) |
Jul 21, 2016 | 325.40 | 334.00 | 323.90 | 324.80 | 40,096 | -0.20(-0.06%) |
Jul 20, 2016 | 317.00 | 329.00 | 313.00 | 325.00 | 30,831 | +6.00(+1.88%) |
Jul 19, 2016 | 326.00 | 326.00 | 316.80 | 319.00 | 41,987 | -8.20(-2.51%) |
Jul 18, 2016 | 329.00 | 331.40 | 323.30 | 327.20 | 65,461 | +1.60(+0.49%) |
Jul 15, 2016 | 331.00 | 331.00 | 321.20 | 325.60 | 63,264 | -4.40(-1.33%) |
Jul 14, 2016 | 322.00 | 343.20 | 327.20 | 330.00 | 47,439 | +8.00(+2.48%) |
Jul 13, 2016 | 342.40 | 345.00 | 319.20 | 322.00 | 53,836 | -21.00(-6.12%) |
Jul 12, 2016 | 325.80 | 344.40 | 322.60 | 343.00 | 38,258 | +16.60(+5.09%) |
Jul 11, 2016 | 331.20 | 338.00 | 326.40 | 326.40 | 28,652 | -0.80(-0.24%) |
Jul 08, 2016 | 323.80 | 330.40 | 318.20 | 327.20 | 23,192 | +9.00(+2.83%) |
Jul 07, 2016 | 326.00 | 332.60 | 315.30 | 318.20 | 34,042 | -3.00(-0.93%) |
Jul 06, 2016 | 320.20 | 322.60 | 314.40 | 321.20 | 44,834 | -3.40(-1.05%) |
Jul 05, 2016 | 343.20 | 346.20 | 320.60 | 324.60 | 39,852 | -26.80(-7.63%) |
Jul 01, 2016 | 344.40 | 351.40 | 351.40 | 351.40 | 46,750 | +5.20(+1.50%) |
Jun 30, 2016 | 327.00 | 346.30 | 325.60 | 346.20 | 54,789 | +18.20(+5.55%) |
Jun 29, 2016 | 323.40 | 333.00 | 318.80 | 328.00 | 56,810 | +11.60(+3.67%) |
Jun 28, 2016 | 327.40 | 327.40 | 311.00 | 316.40 | 61,430 | +3.80(+1.22%) |
Jun 27, 2016 | 331.00 | 331.80 | 310.40 | 312.60 | 64,189 | -24.00(-7.13%) |
Jun 24, 2016 | 333.60 | 342.20 | 333.60 | 336.60 | 45,597 | -17.40(-4.92%) |
Jun 23, 2016 | 350.00 | 356.60 | 348.00 | 354.00 | 49,884 | +8.20(+2.37%) |
Jun 22, 2016 | 353.20 | 356.80 | 345.60 | 345.80 | 42,757 | -4.40(-1.26%) |
Jun 21, 2016 | 349.60 | 353.00 | 340.20 | 350.20 | 32,536 | -1.40(-0.40%) |
Jun 20, 2016 | 355.60 | 361.80 | 351.40 | 351.60 | 47,036 | +1.60(+0.46%) |
Jun 17, 2016 | 340.40 | 353.00 | 340.40 | 350.00 | 56,630 | +13.00(+3.86%) |
Jun 16, 2016 | 343.60 | 343.60 | 327.40 | 337.00 | 34,641 | -12.00(-3.44%) |
Jun 15, 2016 | 352.00 | 358.80 | 345.60 | 349.00 | 22,185 | -4.20(-1.19%) |
Jun 14, 2016 | 352.00 | 357.80 | 343.00 | 353.20 | 31,269 | -1.60(-0.45%) |
Jun 13, 2016 | 352.60 | 361.00 | 350.60 | 354.80 | 33,933 | -2.60(-0.73%) |
Jun 10, 2016 | 366.20 | 370.00 | 356.60 | 357.40 | 40,197 | -17.00(-4.54%) |
Jun 09, 2016 | 374.40 | 378.40 | 367.40 | 374.40 | 53,352 | -5.40(-1.42%) |
Jun 08, 2016 | 381.80 | 386.40 | 374.20 | 379.80 | 57,567 | -0.20(-0.05%) |
Jun 07, 2016 | 368.60 | 383.40 | 364.00 | 380.00 | 77,873 | +14.00(+3.83%) |
Jun 06, 2016 | 334.00 | 370.40 | 334.00 | 366.00 | 78,357 | +36.60(+11.11%) |
Jun 03, 2016 | 321.40 | 331.40 | 321.00 | 329.40 | 71,749 | +8.80(+2.74%) |
Jun 02, 2016 | 325.00 | 328.60 | 312.40 | 320.60 | 115,434 | -8.80(-2.67%) |
Jun 01, 2016 | 322.60 | 330.80 | 311.60 | 329.40 | 81,095 | -6.20(-1.85%) |
May 31, 2016 | 344.00 | 353.20 | 335.20 | 335.60 | 73,230 | -7.40(-2.16%) |
May 27, 2016 | 338.60 | 343.00 | 343.00 | 343.00 | 35,015 | +3.60(+1.06%) |
May 26, 2016 | 356.80 | 361.00 | 339.40 | 339.40 | 53,083 | -16.00(-4.50%) |
May 25, 2016 | 341.80 | 356.20 | 341.40 | 355.40 | 25,045 | +16.60(+4.90%) |
May 24, 2016 | 341.80 | 341.80 | 332.07 | 338.80 | 24,610 | -0.20(-0.06%) |
May 23, 2016 | 337.40 | 342.10 | 333.00 | 339.00 | 38,213 | -2.00(-0.59%) |
May 20, 2016 | 330.80 | 342.00 | 326.80 | 341.00 | 46,793 | +12.60(+3.84%) |
May 19, 2016 | 325.00 | 332.80 | 317.80 | 328.40 | 51,922 | -1.00(-0.30%) |
May 18, 2016 | 335.20 | 340.20 | 326.20 | 329.40 | 39,030 | -8.80(-2.60%) |
May 17, 2016 | 323.20 | 342.80 | 322.00 | 338.20 | 61,345 | +14.60(+4.51%) |
May 16, 2016 | 316.80 | 329.60 | 316.80 | 323.60 | 37,555 | +13.00(+4.19%) |
May 13, 2016 | 316.00 | 321.00 | 310.40 | 310.60 | 32,209 | -8.40(-2.63%) |
May 12, 2016 | 321.60 | 329.80 | 314.60 | 319.00 | 32,866 | -0.80(-0.25%) |
May 11, 2016 | 319.20 | 328.40 | 315.00 | 319.80 | 32,488 | -1.40(-0.44%) |
May 10, 2016 | 312.00 | 325.20 | 312.00 | 321.20 | 52,680 | +10.40(+3.35%) |
May 09, 2016 | 328.00 | 328.00 | 307.00 | 310.80 | 37,241 | -20.20(-6.10%) |
May 06, 2016 | 320.20 | 336.20 | 319.80 | 331.00 | 63,451 | +6.20(+1.91%) |
May 05, 2016 | 333.20 | 338.20 | 322.40 | 324.80 | 55,176 | +0.80(+0.25%) |
May 04, 2016 | 331.40 | 340.60 | 321.00 | 324.00 | 62,421 | -8.40(-2.53%) |
May 03, 2016 | 337.20 | 338.80 | 330.20 | 332.40 | 68,183 | -10.20(-2.98%) |
May 02, 2016 | 336.40 | 348.80 | 332.00 | 342.60 | 89,993 | +7.80(+2.33%) |
Apr 29, 2016 | 309.60 | 345.20 | 305.60 | 334.80 | 143,726 | +27.00(+8.77%) |
Apr 28, 2016 | 304.20 | 314.60 | 301.20 | 307.80 | 35,452 | +1.40(+0.46%) |
Apr 27, 2016 | 299.40 | 313.00 | 298.80 | 306.40 | 38,395 | +9.20(+3.10%) |
Apr 26, 2016 | 298.00 | 299.40 | 292.00 | 297.20 | 29,981 | +1.60(+0.54%) |
Apr 25, 2016 | 300.40 | 307.00 | 291.60 | 295.60 | 46,914 | -6.80(-2.25%) |
Apr 22, 2016 | 294.60 | 307.60 | 294.30 | 302.40 | 35,758 | +8.60(+2.93%) |
Apr 21, 2016 | 298.60 | 306.40 | 291.80 | 293.80 | 41,624 | -3.20(-1.08%) |
Apr 20, 2016 | 291.80 | 303.80 | 289.60 | 297.00 | 52,814 | +3.80(+1.30%) |
Apr 19, 2016 | 291.60 | 299.20 | 290.20 | 293.20 | 49,547 | +4.60(+1.59%) |
Apr 18, 2016 | 271.00 | 293.70 | 263.80 | 288.60 | 53,704 | +6.80(+2.41%) |
Apr 15, 2016 | 276.00 | 285.70 | 271.20 | 281.80 | 50,701 | +2.40(+0.86%) |
Apr 14, 2016 | 279.20 | 280.40 | 268.40 | 279.40 | 49,505 | +1.40(+0.50%) |
Apr 13, 2016 | 279.80 | 282.60 | 266.40 | 278.00 | 47,391 | -1.40(-0.50%) |
Apr 12, 2016 | 267.60 | 282.20 | 263.80 | 279.40 | 47,785 | +14.40(+5.43%) |
Apr 11, 2016 | 266.60 | 275.60 | 264.60 | 265.00 | 48,881 | +0.80(+0.30%) |
Apr 08, 2016 | 261.60 | 268.20 | 258.60 | 264.20 | 41,087 | +11.40(+4.51%) |
Apr 07, 2016 | 257.40 | 260.40 | 250.70 | 252.80 | 62,663 | -6.20(-2.39%) |
Apr 06, 2016 | 255.80 | 260.70 | 249.80 | 259.00 | 62,962 | +6.60(+2.61%) |
Apr 05, 2016 | 247.40 | 255.80 | 245.20 | 252.40 | 62,828 | +1.60(+0.64%) |
Apr 04, 2016 | 257.20 | 262.20 | 250.00 | 250.80 | 48,094 | -7.00(-2.72%) |
Apr 01, 2016 | 254.20 | 259.40 | 250.40 | 257.80 | 27,500 | -6.20(-2.35%) |
Mar 31, 2016 | 259.00 | 267.80 | 257.60 | 264.00 | 27,593 | +5.20(+2.01%) |
Mar 30, 2016 | 265.20 | 266.80 | 253.20 | 258.80 | 33,022 | -2.80(-1.07%) |
Mar 29, 2016 | 252.00 | 263.00 | 249.20 | 261.60 | 40,964 | +4.80(+1.87%) |
Mar 28, 2016 | 259.60 | 260.80 | 251.60 | 256.80 | 30,452 | -1.00(-0.39%) |
Mar 24, 2016 | 249.00 | 257.80 | 257.80 | 257.80 | 27,520 | +4.60(+1.82%) |
Mar 23, 2016 | 257.80 | 262.20 | 252.80 | 253.20 | 32,511 | -9.20(-3.51%) |
Mar 22, 2016 | 262.40 | 265.60 | 259.60 | 262.40 | 21,665 | -3.00(-1.13%) |
Mar 21, 2016 | 260.20 | 266.20 | 257.20 | 265.40 | 33,755 | +2.40(+0.91%) |
Mar 18, 2016 | 270.80 | 273.00 | 258.60 | 263.00 | 55,932 | -5.60(-2.08%) |
Mar 17, 2016 | 259.80 | 270.30 | 257.60 | 268.60 | 37,934 | +10.00(+3.87%) |
Mar 16, 2016 | 254.20 | 261.00 | 252.80 | 258.60 | 56,450 | +7.40(+2.95%) |
Mar 15, 2016 | 257.80 | 257.80 | 244.40 | 251.20 | 58,800 | -13.00(-4.92%) |
Mar 14, 2016 | 265.60 | 275.50 | 263.20 | 264.20 | 70,014 | -6.20(-2.29%) |
Mar 11, 2016 | 259.60 | 272.80 | 258.00 | 270.40 | 68,279 | +20.20(+8.07%) |
Mar 10, 2016 | 252.20 | 254.20 | 244.00 | 250.20 | 60,788 | -5.20(-2.04%) |
Mar 09, 2016 | 257.60 | 262.00 | 245.80 | 255.40 | 51,368 | +3.80(+1.51%) |
Mar 08, 2016 | 265.00 | 265.80 | 247.00 | 251.60 | 49,988 | -16.20(-6.05%) |
Mar 07, 2016 | 265.20 | 272.80 | 261.60 | 267.80 | 68,931 | +3.40(+1.29%) |
Mar 04, 2016 | 259.40 | 272.60 | 249.60 | 264.40 | 89,562 | +8.40(+3.28%) |
Mar 03, 2016 | 235.20 | 257.40 | 234.60 | 256.00 | 66,641 | +18.40(+7.74%) |
Mar 02, 2016 | 227.80 | 238.50 | 224.80 | 237.60 | 76,431 | +7.80(+3.39%) |
Mar 01, 2016 | 237.00 | 240.60 | 222.00 | 229.80 | 87,242 | -5.40(-2.30%) |
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%) |