Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 382.58 | 397.54 | 382.58 | 396.11 | 10,399 | +12.11(+3.15%) |
Jan 28, 2016 | 384.71 | 390.41 | 380.08 | 384.00 | 8,719 | +3.56(+0.94%) |
Jan 27, 2016 | 382.58 | 401.10 | 378.30 | 380.44 | 14,508 | -4.27(-1.11%) |
Jan 26, 2016 | 353.37 | 384.71 | 351.94 | 384.71 | 20,986 | +32.77(+9.31%) |
Jan 25, 2016 | 338.41 | 356.93 | 326.30 | 351.94 | 18,844 | +0.71(+0.20%) |
Jan 22, 2016 | 344.82 | 353.01 | 338.41 | 351.23 | 19,780 | +12.82(+3.79%) |
Jan 21, 2016 | 327.01 | 344.11 | 322.73 | 338.41 | 25,061 | +12.11(+3.71%) |
Jan 20, 2016 | 319.17 | 332.00 | 296.37 | 326.30 | 30,683 | -0.71(-0.22%) |
Jan 19, 2016 | 334.84 | 335.56 | 312.05 | 327.01 | 23,816 | -5.70(-1.71%) |
Jan 15, 2016 | 340.54 | 332.71 | 332.71 | 332.71 | 21,690 | -15.67(-4.50%) |
Jan 14, 2016 | 335.56 | 357.64 | 325.58 | 348.38 | 18,374 | +13.54(+4.04%) |
Jan 13, 2016 | 359.78 | 358.36 | 333.49 | 334.84 | 15,231 | -24.94(-6.93%) |
Jan 12, 2016 | 393.26 | 393.26 | 357.64 | 359.78 | 15,431 | -30.63(-7.85%) |
Jan 11, 2016 | 392.55 | 397.54 | 384.00 | 390.41 | 7,240 | -5.70(-1.44%) |
Jan 08, 2016 | 408.94 | 414.64 | 394.33 | 396.11 | 7,489 | -10.69(-2.63%) |
Jan 07, 2016 | 427.46 | 427.46 | 406.09 | 406.80 | 10,812 | -24.94(-5.78%) |
Jan 06, 2016 | 433.87 | 438.86 | 428.89 | 431.74 | 5,726 | -7.12(-1.62%) |
Jan 05, 2016 | 433.16 | 440.29 | 421.05 | 438.86 | 6,968 | +6.41(+1.48%) |
Jan 04, 2016 | 443.13 | 445.27 | 422.47 | 432.45 | 12,977 | -17.10(-3.80%) |
Dec 31, 2015 | 455.96 | 449.55 | 449.55 | 449.55 | 7,032 | -7.12(-1.56%) |
Dec 30, 2015 | 467.36 | 471.63 | 455.96 | 456.67 | 5,143 | -10.69(-2.29%) |
Dec 29, 2015 | 455.25 | 467.36 | 450.97 | 467.36 | 6,012 | +12.82(+2.82%) |
Dec 28, 2015 | 442.65 | 454.53 | 434.95 | 454.53 | 6,763 | +11.89(+2.69%) |
Dec 24, 2015 | 451.04 | 442.65 | 442.65 | 442.65 | 5,735 | -8.39(-1.86%) |
Dec 23, 2015 | 444.74 | 455.93 | 442.65 | 451.04 | 10,054 | +6.29(+1.42%) |
Dec 22, 2015 | 448.94 | 453.13 | 443.69 | 444.74 | 10,313 | -2.80(-0.63%) |
Dec 21, 2015 | 452.44 | 454.53 | 441.95 | 447.54 | 7,378 | -4.19(-0.93%) |
Dec 18, 2015 | 462.93 | 462.93 | 447.54 | 451.74 | 29,273 | -12.59(-2.71%) |
Dec 17, 2015 | 470.62 | 474.11 | 461.53 | 464.32 | 8,188 | -6.99(-1.48%) |
Dec 16, 2015 | 460.13 | 472.71 | 458.73 | 471.32 | 15,237 | +16.08(+3.53%) |
Dec 15, 2015 | 427.26 | 455.23 | 427.26 | 455.23 | 11,344 | +30.07(+7.07%) |
Dec 14, 2015 | 427.26 | 430.06 | 409.08 | 425.16 | 13,048 | -2.10(-0.49%) |
Dec 11, 2015 | 432.16 | 436.35 | 423.76 | 427.26 | 12,976 | -11.19(-2.55%) |
Dec 10, 2015 | 440.55 | 449.64 | 437.75 | 438.45 | 7,591 | -1.40(-0.32%) |
Dec 09, 2015 | 449.64 | 458.03 | 439.15 | 439.85 | 6,285 | -9.79(-2.18%) |
Dec 08, 2015 | 441.25 | 450.34 | 439.15 | 449.64 | 7,994 | +3.50(+0.78%) |
Dec 07, 2015 | 464.32 | 465.02 | 439.85 | 446.14 | 10,620 | -20.98(-4.49%) |
Dec 04, 2015 | 468.52 | 476.21 | 464.32 | 467.12 | 7,585 | -2.80(-0.60%) |
Dec 03, 2015 | 488.10 | 488.80 | 467.82 | 469.92 | 9,069 | -18.18(-3.72%) |
Dec 02, 2015 | 499.29 | 503.13 | 488.10 | 488.10 | 8,847 | -12.59(-2.51%) |
Dec 01, 2015 | 493.69 | 502.43 | 492.99 | 500.69 | 7,581 | +9.09(+1.85%) |
Nov 30, 2015 | 481.11 | 494.39 | 477.61 | 491.60 | 22,967 | +13.29(+2.78%) |
Nov 27, 2015 | 476.21 | 482.85 | 475.51 | 478.31 | 4,667 | +2.10(+0.44%) |
Nov 25, 2015 | 452.44 | 476.21 | 476.21 | 476.21 | 8,923 | +22.38(+4.93%) |
Nov 24, 2015 | 454.53 | 458.03 | 450.69 | 453.83 | 6,729 | -3.50(-0.76%) |
Nov 23, 2015 | 448.94 | 459.43 | 443.35 | 457.33 | 11,473 | +9.79(+2.19%) |
Nov 20, 2015 | 444.04 | 450.34 | 440.55 | 447.54 | 9,543 | +6.99(+1.59%) |
Nov 19, 2015 | 437.75 | 444.04 | 437.05 | 440.55 | 6,096 | -1.40(-0.32%) |
Nov 18, 2015 | 441.95 | 443.35 | 434.25 | 441.95 | 9,466 | +3.50(+0.80%) |
Nov 17, 2015 | 449.64 | 455.23 | 438.45 | 438.45 | 8,818 | -9.79(-2.18%) |
Nov 16, 2015 | 449.64 | 449.64 | 444.04 | 448.24 | 6,011 | +1.40(+0.31%) |
Nov 13, 2015 | 457.33 | 463.62 | 446.14 | 446.84 | 9,701 | -9.09(-1.99%) |
Nov 12, 2015 | 461.53 | 469.92 | 454.53 | 455.93 | 11,219 | -6.99(-1.51%) |
Nov 11, 2015 | 466.42 | 466.42 | 456.63 | 462.93 | 11,028 | -2.10(-0.45%) |
Nov 10, 2015 | 453.13 | 465.72 | 448.94 | 465.02 | 9,808 | +11.19(+2.47%) |
Nov 09, 2015 | 467.12 | 469.22 | 448.24 | 453.83 | 9,016 | -16.78(-3.57%) |
Nov 06, 2015 | 462.23 | 470.62 | 432.16 | 470.62 | 14,955 | +4.90(+1.05%) |
Nov 05, 2015 | 486.00 | 499.99 | 465.72 | 465.72 | 9,810 | -18.88(-3.90%) |
Nov 04, 2015 | 490.20 | 497.19 | 484.60 | 484.60 | 11,152 | -5.59(-1.14%) |
Nov 03, 2015 | 483.90 | 495.62 | 482.50 | 490.20 | 8,021 | +4.89(+1.01%) |
Nov 02, 2015 | 481.11 | 487.40 | 478.31 | 485.30 | 12,535 | +4.20(+0.87%) |
Oct 30, 2015 | 474.81 | 483.20 | 470.62 | 481.11 | 15,753 | +5.59(+1.18%) |
Oct 29, 2015 | 465.72 | 478.31 | 462.93 | 475.51 | 14,414 | +6.29(+1.34%) |
Oct 28, 2015 | 462.23 | 474.11 | 453.83 | 469.22 | 14,687 | +8.39(+1.82%) |
Oct 27, 2015 | 483.90 | 484.60 | 443.35 | 460.83 | 33,669 | -41.96(-8.34%) |
Oct 26, 2015 | 516.77 | 525.16 | 499.99 | 502.78 | 12,443 | -11.19(-2.18%) |
Oct 23, 2015 | 520.97 | 521.32 | 505.58 | 513.97 | 24,310 | -6.99(-1.34%) |
Oct 22, 2015 | 509.08 | 524.81 | 502.08 | 520.97 | 16,057 | +18.88(+3.76%) |
Oct 21, 2015 | 509.08 | 514.67 | 502.08 | 502.08 | 15,471 | -4.90(-0.97%) |
Oct 20, 2015 | 504.18 | 511.18 | 499.99 | 506.98 | 17,478 | +2.80(+0.55%) |
Oct 19, 2015 | 497.89 | 505.58 | 495.79 | 504.18 | 12,484 | +6.99(+1.41%) |
Oct 16, 2015 | 494.39 | 502.08 | 487.40 | 497.19 | 17,353 | +5.59(+1.14%) |
Oct 15, 2015 | 478.31 | 494.39 | 476.21 | 491.60 | 44,004 | +15.38(+3.23%) |
Oct 14, 2015 | 476.91 | 480.41 | 471.32 | 476.21 | 8,171 | -1.40(-0.29%) |
Oct 13, 2015 | 486.70 | 495.09 | 476.21 | 477.61 | 7,195 | -12.59(-2.57%) |
Oct 12, 2015 | 492.30 | 496.14 | 487.33 | 490.20 | 7,787 | -1.40(-0.28%) |
Oct 09, 2015 | 492.30 | 494.39 | 486.70 | 491.60 | 8,387 | +0.70(+0.14%) |
Oct 08, 2015 | 486.70 | 496.49 | 486.00 | 490.90 | 14,775 | +2.10(+0.43%) |
Oct 07, 2015 | 476.21 | 493.69 | 476.21 | 488.80 | 13,103 | +14.69(+3.10%) |
Oct 06, 2015 | 469.22 | 481.81 | 469.22 | 474.11 | 9,575 | +2.80(+0.59%) |
Oct 05, 2015 | 444.74 | 474.11 | 444.04 | 471.32 | 13,780 | +28.67(+6.48%) |
Oct 02, 2015 | 432.16 | 442.65 | 425.86 | 442.65 | 12,562 | +4.20(+0.96%) |
Oct 01, 2015 | 425.86 | 439.85 | 420.97 | 438.45 | 9,132 | +11.89(+2.79%) |
Sep 30, 2015 | 428.66 | 432.16 | 420.27 | 426.56 | 24,542 | +0.70(+0.16%) |
Sep 29, 2015 | 437.05 | 439.85 | 425.16 | 425.86 | 10,049 | -11.89(-2.72%) |
Sep 28, 2015 | 463.62 | 466.42 | 430.76 | 437.75 | 16,537 | -24.48(-5.30%) |
Sep 25, 2015 | 477.33 | 477.33 | 458.79 | 462.23 | 12,442 | -12.36(-2.60%) |
Sep 24, 2015 | 480.08 | 484.20 | 468.41 | 474.59 | 11,447 | -8.24(-1.71%) |
Sep 23, 2015 | 489.01 | 493.82 | 480.08 | 482.83 | 9,568 | -5.49(-1.13%) |
Sep 22, 2015 | 504.81 | 505.50 | 486.26 | 488.32 | 12,592 | -21.98(-4.31%) |
Sep 21, 2015 | 498.63 | 510.99 | 498.63 | 510.30 | 10,340 | +10.30(+2.06%) |
Sep 18, 2015 | 516.48 | 519.23 | 495.88 | 500.00 | 24,747 | -22.66(-4.34%) |
Sep 17, 2015 | 517.86 | 530.22 | 510.30 | 522.66 | 13,009 | +4.81(+0.93%) |
Sep 16, 2015 | 515.80 | 523.35 | 513.74 | 517.86 | 10,159 | +0.69(+0.13%) |
Sep 15, 2015 | 527.47 | 528.16 | 508.24 | 517.17 | 20,517 | -8.24(-1.57%) |
Sep 14, 2015 | 527.47 | 527.47 | 519.23 | 525.41 | 12,203 | -1.37(-0.26%) |
Sep 11, 2015 | 517.86 | 526.79 | 513.05 | 526.79 | 10,920 | +8.93(+1.72%) |
Sep 10, 2015 | 521.98 | 531.25 | 515.80 | 517.86 | 9,759 | -7.56(-1.44%) |
Sep 09, 2015 | 550.83 | 554.26 | 524.73 | 525.41 | 11,163 | -8.93(-1.67%) |
Sep 08, 2015 | 536.40 | 542.58 | 528.85 | 534.34 | 10,628 | +4.81(+0.91%) |
Sep 04, 2015 | 537.09 | 529.53 | 529.53 | 529.53 | 6,553 | -15.80(-2.90%) |
Sep 03, 2015 | 540.52 | 549.45 | 535.03 | 545.33 | 15,469 | +4.12(+0.76%) |
Sep 02, 2015 | 530.91 | 541.21 | 525.41 | 541.21 | 13,527 | +15.11(+2.87%) |
Sep 01, 2015 | 523.35 | 530.22 | 520.61 | 526.10 | 9,937 | -5.50(-1.03%) |
Aug 31, 2015 | 541.90 | 543.96 | 530.22 | 531.59 | 13,097 | -13.74(-2.52%) |
Aug 28, 2015 | 543.27 | 563.19 | 542.58 | 545.33 | 16,449 | +3.43(+0.63%) |
Aug 27, 2015 | 524.73 | 547.39 | 521.98 | 541.90 | 26,192 | +23.35(+4.50%) |
Aug 26, 2015 | 521.98 | 546.02 | 499.31 | 518.54 | 22,200 | +10.30(+2.03%) |
Aug 25, 2015 | 524.73 | 530.22 | 506.87 | 508.24 | 12,792 | +1.37(+0.27%) |
Aug 24, 2015 | 508.24 | 529.19 | 466.35 | 506.87 | 20,060 | -29.53(-5.51%) |
Aug 21, 2015 | 530.91 | 544.30 | 517.17 | 536.40 | 24,783 | -4.81(-0.89%) |
Aug 20, 2015 | 550.14 | 550.14 | 540.52 | 541.21 | 13,372 | -12.36(-2.23%) |
Aug 19, 2015 | 547.39 | 554.95 | 542.58 | 553.57 | 17,620 | +2.06(+0.37%) |
Aug 18, 2015 | 550.14 | 553.91 | 546.70 | 551.51 | 7,153 | +0.00(+0.00%) |
Aug 17, 2015 | 554.95 | 563.19 | 543.27 | 551.51 | 17,269 | -4.81(-0.86%) |
Aug 14, 2015 | 559.07 | 559.75 | 550.14 | 556.32 | 10,536 | -5.50(-0.98%) |
Aug 13, 2015 | 569.37 | 574.86 | 559.75 | 561.81 | 12,467 | -7.55(-1.33%) |
Aug 12, 2015 | 575.55 | 576.92 | 528.85 | 569.37 | 28,585 | -22.66(-3.83%) |
Aug 11, 2015 | 578.98 | 592.72 | 574.86 | 592.03 | 14,015 | +8.93(+1.53%) |
Aug 10, 2015 | 557.69 | 586.54 | 554.95 | 583.11 | 17,469 | +28.16(+5.07%) |
Aug 07, 2015 | 565.25 | 598.90 | 522.66 | 554.95 | 31,039 | -14.42(-2.53%) |
Aug 06, 2015 | 570.05 | 572.01 | 528.85 | 569.37 | 20,412 | +1.37(+0.24%) |
Aug 05, 2015 | 594.78 | 598.21 | 556.32 | 568.00 | 17,625 | -25.41(-4.28%) |
Aug 04, 2015 | 605.08 | 605.08 | 590.66 | 593.41 | 8,135 | -8.24(-1.37%) |
Aug 03, 2015 | 600.96 | 610.58 | 597.53 | 601.65 | 10,659 | +1.37(+0.23%) |
Jul 31, 2015 | 594.09 | 602.34 | 590.66 | 600.27 | 10,946 | +9.62(+1.63%) |
Jul 30, 2015 | 603.02 | 603.02 | 587.23 | 590.66 | 11,269 | -15.80(-2.60%) |
Jul 29, 2015 | 590.66 | 608.52 | 587.23 | 606.46 | 9,446 | +14.42(+2.44%) |
Jul 28, 2015 | 592.72 | 599.59 | 587.23 | 592.03 | 7,697 | +0.69(+0.12%) |
Jul 27, 2015 | 596.84 | 598.22 | 580.36 | 591.35 | 9,966 | -2.75(-0.46%) |
Jul 24, 2015 | 603.71 | 604.40 | 588.60 | 594.09 | 11,313 | -10.99(-1.82%) |
Jul 23, 2015 | 611.26 | 614.01 | 601.65 | 605.08 | 18,422 | -8.24(-1.34%) |
Jul 22, 2015 | 603.71 | 615.38 | 600.96 | 613.33 | 14,452 | +10.99(+1.82%) |
Jul 21, 2015 | 600.96 | 611.26 | 597.53 | 602.34 | 10,156 | +0.00(+0.00%) |
Jul 20, 2015 | 594.78 | 609.20 | 592.38 | 602.34 | 15,736 | +10.30(+1.74%) |
Jul 17, 2015 | 594.78 | 594.78 | 585.85 | 592.03 | 8,075 | -4.81(-0.81%) |
Jul 16, 2015 | 612.64 | 614.01 | 588.60 | 596.84 | 11,539 | -35.71(-5.65%) |
Jul 15, 2015 | 629.12 | 635.30 | 625.00 | 632.55 | 9,930 | +2.06(+0.33%) |
Jul 14, 2015 | 631.18 | 633.93 | 623.97 | 630.50 | 10,313 | +8.93(+1.44%) |
Jul 13, 2015 | 618.13 | 625.00 | 614.01 | 621.57 | 14,633 | +12.36(+2.03%) |
Jul 10, 2015 | 604.40 | 611.61 | 601.65 | 609.20 | 7,128 | +9.62(+1.60%) |
Jul 09, 2015 | 611.26 | 614.01 | 588.60 | 599.59 | 9,879 | -7.56(-1.24%) |
Jul 08, 2015 | 609.20 | 615.38 | 603.71 | 607.14 | 6,244 | -5.50(-0.90%) |
Jul 07, 2015 | 610.58 | 615.04 | 603.37 | 612.64 | 13,889 | +4.81(+0.79%) |
Jul 06, 2015 | 597.53 | 612.64 | 597.53 | 607.83 | 14,665 | +12.36(+2.08%) |
Jul 02, 2015 | 598.90 | 595.47 | 595.47 | 595.47 | 9,858 | -1.37(-0.23%) |
Jul 01, 2015 | 583.79 | 597.53 | 578.30 | 596.84 | 16,504 | +15.80(+2.72%) |
Jun 30, 2015 | 561.81 | 581.04 | 557.01 | 581.04 | 21,194 | +21.29(+3.80%) |
Jun 29, 2015 | 580.36 | 585.85 | 550.14 | 559.75 | 20,981 | -21.29(-3.66%) |
Jun 26, 2015 | 559.75 | 582.42 | 554.26 | 581.04 | 50,540 | +19.23(+3.42%) |
Jun 25, 2015 | 580.09 | 580.09 | 557.75 | 561.81 | 11,045 | -18.28(-3.15%) |
Jun 24, 2015 | 571.29 | 584.83 | 569.94 | 580.09 | 19,070 | +8.80(+1.54%) |
Jun 23, 2015 | 576.03 | 576.71 | 568.58 | 571.29 | 6,210 | -5.42(-0.94%) |
Jun 22, 2015 | 577.38 | 582.12 | 574.67 | 576.71 | 11,785 | +0.68(+0.12%) |
Jun 19, 2015 | 568.58 | 576.03 | 559.11 | 576.03 | 16,441 | +8.12(+1.43%) |
Jun 18, 2015 | 559.78 | 569.26 | 557.75 | 567.90 | 8,358 | +9.48(+1.70%) |
Jun 17, 2015 | 553.01 | 561.81 | 550.98 | 558.43 | 7,391 | +5.41(+0.98%) |
Jun 16, 2015 | 529.32 | 553.35 | 529.32 | 553.01 | 10,928 | +22.34(+4.21%) |
Jun 15, 2015 | 551.66 | 552.34 | 525.94 | 530.68 | 20,653 | -20.98(-3.80%) |
Jun 12, 2015 | 569.26 | 570.61 | 548.95 | 551.66 | 12,423 | -16.92(-2.98%) |
Jun 11, 2015 | 574.00 | 576.03 | 565.88 | 568.58 | 6,265 | +0.00(+0.00%) |
Jun 10, 2015 | 564.52 | 571.97 | 559.78 | 568.58 | 10,260 | +6.09(+1.08%) |
Jun 09, 2015 | 565.88 | 568.58 | 561.14 | 562.49 | 7,691 | -4.06(-0.72%) |
Jun 08, 2015 | 571.29 | 573.32 | 565.88 | 566.55 | 6,166 | -6.77(-1.18%) |
Jun 05, 2015 | 580.77 | 580.77 | 569.94 | 573.32 | 7,463 | -10.15(-1.74%) |
Jun 04, 2015 | 580.77 | 584.15 | 578.06 | 583.47 | 6,447 | +1.35(+0.23%) |
Jun 03, 2015 | 583.47 | 586.18 | 576.71 | 582.12 | 8,380 | +0.00(+0.00%) |
Jun 02, 2015 | 585.50 | 589.57 | 580.09 | 582.12 | 8,613 | -8.80(-1.49%) |
Jun 01, 2015 | 586.86 | 593.63 | 582.12 | 590.92 | 7,688 | +8.80(+1.51%) |
May 29, 2015 | 588.89 | 589.57 | 578.74 | 582.12 | 16,137 | -8.12(-1.38%) |
May 28, 2015 | 594.30 | 598.37 | 586.18 | 590.24 | 6,284 | -3.38(-0.57%) |
May 27, 2015 | 585.50 | 594.30 | 579.41 | 593.63 | 7,862 | +8.12(+1.39%) |
May 26, 2015 | 591.60 | 591.60 | 580.09 | 585.50 | 8,224 | -7.45(-1.26%) |
May 22, 2015 | 592.95 | 592.95 | 592.95 | 592.95 | 4,504 | -2.03(-0.34%) |
May 21, 2015 | 601.75 | 605.13 | 592.27 | 594.98 | 10,867 | -6.77(-1.12%) |
May 20, 2015 | 609.87 | 611.23 | 601.75 | 601.75 | 7,721 | -6.09(-1.00%) |
May 19, 2015 | 614.61 | 617.32 | 606.49 | 607.84 | 8,906 | -7.45(-1.21%) |
May 18, 2015 | 632.89 | 632.89 | 611.23 | 615.29 | 14,712 | -17.60(-2.78%) |
May 15, 2015 | 617.32 | 632.89 | 613.93 | 632.89 | 10,630 | +15.57(+2.52%) |
May 14, 2015 | 614.61 | 618.00 | 609.20 | 617.32 | 12,031 | +8.80(+1.45%) |
May 13, 2015 | 607.16 | 622.06 | 606.49 | 608.52 | 16,625 | -0.68(-0.11%) |
May 12, 2015 | 597.69 | 610.55 | 585.71 | 609.20 | 14,316 | +9.48(+1.58%) |
May 11, 2015 | 603.78 | 603.78 | 592.27 | 599.72 | 13,456 | -4.06(-0.67%) |
May 08, 2015 | 603.10 | 625.44 | 599.38 | 603.78 | 11,122 | +6.09(+1.02%) |
May 07, 2015 | 593.63 | 609.87 | 592.27 | 597.69 | 15,144 | +6.77(+1.15%) |
May 06, 2015 | 601.07 | 601.07 | 587.53 | 590.92 | 11,109 | -5.41(-0.91%) |
May 05, 2015 | 597.69 | 602.43 | 576.03 | 596.33 | 24,512 | -3.39(-0.56%) |
May 04, 2015 | 597.69 | 607.16 | 594.98 | 599.72 | 14,801 | +2.71(+0.45%) |
May 01, 2015 | 609.87 | 616.64 | 593.63 | 597.01 | 43,400 | -16.25(-2.65%) |
Apr 30, 2015 | 618.67 | 622.06 | 603.10 | 613.26 | 15,018 | -9.48(-1.52%) |
Apr 29, 2015 | 627.47 | 631.53 | 620.02 | 622.73 | 10,070 | -11.51(-1.81%) |
Apr 28, 2015 | 638.30 | 642.36 | 632.21 | 634.24 | 8,373 | -6.77(-1.06%) |
Apr 27, 2015 | 647.10 | 654.55 | 638.98 | 641.01 | 6,170 | -3.38(-0.53%) |
Apr 24, 2015 | 644.39 | 647.78 | 639.65 | 644.39 | 17,794 | +1.35(+0.21%) |
Apr 23, 2015 | 639.65 | 643.04 | 637.62 | 643.04 | 4,990 | +2.03(+0.32%) |
Apr 22, 2015 | 649.81 | 651.16 | 640.33 | 641.01 | 8,009 | -8.80(-1.35%) |
Apr 21, 2015 | 659.28 | 661.99 | 649.13 | 649.81 | 7,759 | -7.45(-1.13%) |
Apr 20, 2015 | 643.04 | 657.93 | 641.01 | 657.25 | 7,635 | +17.60(+2.75%) |
Apr 17, 2015 | 647.78 | 647.78 | 637.29 | 639.65 | 6,642 | -14.89(-2.28%) |
Apr 16, 2015 | 645.07 | 655.90 | 638.30 | 654.55 | 5,203 | +9.48(+1.47%) |
Apr 15, 2015 | 648.46 | 649.65 | 640.33 | 645.07 | 6,728 | +0.00(+0.00%) |
Apr 14, 2015 | 649.13 | 653.87 | 643.72 | 645.07 | 4,442 | -1.35(-0.21%) |
Apr 13, 2015 | 646.42 | 653.87 | 644.39 | 646.42 | 5,722 | -2.71(-0.42%) |
Apr 10, 2015 | 649.13 | 660.64 | 648.46 | 649.13 | 4,759 | +3.38(+0.52%) |
Apr 09, 2015 | 658.61 | 660.64 | 641.69 | 645.75 | 7,850 | -15.57(-2.35%) |
Apr 08, 2015 | 663.35 | 668.76 | 660.64 | 661.32 | 7,455 | +0.00(+0.00%) |
Apr 07, 2015 | 675.53 | 689.07 | 661.32 | 661.32 | 10,273 | -15.57(-2.30%) |
Apr 06, 2015 | 668.08 | 680.95 | 661.99 | 676.88 | 13,577 | +9.48(+1.42%) |
Apr 02, 2015 | 652.52 | 667.41 | 667.41 | 667.41 | 6,798 | +16.25(+2.49%) |
Apr 01, 2015 | 649.13 | 656.58 | 643.72 | 651.16 | 7,662 | +0.00(+0.00%) |
Mar 31, 2015 | 648.46 | 657.25 | 646.70 | 651.16 | 6,472 | +0.00(+0.00%) |
Mar 30, 2015 | 655.22 | 655.22 | 644.39 | 651.16 | 8,037 | -0.68(-0.10%) |
Mar 27, 2015 | 647.10 | 647.10 | 645.07 | 651.84 | 5,570 | +4.74(+0.73%) |
Mar 26, 2015 | 641.75 | 650.44 | 637.07 | 647.10 | 8,346 | +1.34(+0.21%) |
Mar 25, 2015 | 677.18 | 677.20 | 640.42 | 645.76 | 12,597 | -30.08(-4.45%) |
Mar 24, 2015 | 679.19 | 680.52 | 670.50 | 675.85 | 6,692 | -4.68(-0.69%) |
Mar 23, 2015 | 679.19 | 689.88 | 679.19 | 680.52 | 8,674 | +1.34(+0.20%) |
Mar 20, 2015 | 663.81 | 680.52 | 663.81 | 679.19 | 12,426 | +18.05(+2.73%) |
Mar 19, 2015 | 654.45 | 663.81 | 654.45 | 661.14 | 5,163 | +3.34(+0.51%) |
Mar 18, 2015 | 655.12 | 658.47 | 642.42 | 657.80 | 12,893 | +2.01(+0.31%) |
Mar 17, 2015 | 655.12 | 657.13 | 649.11 | 655.79 | 7,100 | -1.34(-0.20%) |
Mar 16, 2015 | 664.48 | 668.49 | 655.79 | 657.13 | 9,248 | -1.34(-0.20%) |
Mar 13, 2015 | 665.82 | 669.83 | 651.78 | 658.47 | 9,881 | -6.68(-1.01%) |
Mar 12, 2015 | 649.77 | 665.82 | 647.77 | 665.15 | 9,246 | +19.39(+3.00%) |
Mar 11, 2015 | 647.10 | 648.44 | 639.75 | 645.76 | 9,452 | -2.67(-0.41%) |
Mar 10, 2015 | 659.13 | 661.81 | 645.10 | 648.44 | 17,678 | -13.37(-2.02%) |
Mar 09, 2015 | 669.16 | 675.18 | 657.80 | 661.81 | 15,097 | -4.01(-0.60%) |
Mar 06, 2015 | 681.19 | 681.19 | 661.81 | 665.82 | 17,223 | -21.39(-3.11%) |
Mar 05, 2015 | 693.23 | 695.57 | 683.20 | 687.21 | 9,080 | -2.67(-0.39%) |
Mar 04, 2015 | 692.56 | 696.57 | 684.54 | 689.88 | 10,972 | -6.68(-0.96%) |
Mar 03, 2015 | 684.54 | 696.57 | 676.51 | 696.57 | 12,814 | +3.34(+0.48%) |
Mar 02, 2015 | 689.88 | 709.27 | 686.54 | 693.23 | 22,121 | -18.72(-2.63%) |
Feb 27, 2015 | 723.31 | 724.65 | 700.58 | 711.95 | 31,869 | +3.34(+0.47%) |
Feb 26, 2015 | 703.92 | 711.28 | 695.23 | 708.60 | 10,491 | +2.67(+0.38%) |
Feb 25, 2015 | 703.25 | 717.29 | 701.92 | 705.93 | 9,640 | +4.01(+0.57%) |
Feb 24, 2015 | 705.26 | 705.93 | 698.58 | 701.92 | 8,740 | -5.35(-0.76%) |
Feb 23, 2015 | 707.93 | 713.28 | 702.59 | 707.26 | 7,437 | +0.67(+0.09%) |
Feb 20, 2015 | 703.92 | 711.28 | 701.58 | 706.60 | 6,302 | +0.00(+0.00%) |
Feb 19, 2015 | 716.62 | 716.62 | 701.92 | 706.60 | 7,302 | -12.03(-1.67%) |
Feb 18, 2015 | 708.60 | 718.63 | 705.26 | 718.63 | 6,455 | +6.68(+0.94%) |
Feb 17, 2015 | 705.93 | 721.30 | 705.93 | 711.95 | 10,028 | +1.34(+0.19%) |
Feb 13, 2015 | 712.61 | 710.61 | 710.61 | 710.61 | 5,778 | -2.67(-0.37%) |
Feb 12, 2015 | 709.94 | 717.29 | 704.59 | 713.28 | 8,337 | +8.69(+1.23%) |
Feb 11, 2015 | 702.59 | 711.28 | 695.23 | 704.59 | 7,975 | +0.00(+0.00%) |
Feb 10, 2015 | 694.56 | 706.60 | 687.88 | 704.59 | 16,404 | +12.03(+1.74%) |
Feb 09, 2015 | 702.59 | 707.60 | 691.22 | 692.56 | 11,910 | -10.03(-1.43%) |
Feb 06, 2015 | 725.98 | 727.32 | 700.58 | 702.59 | 16,151 | -21.39(-2.95%) |
Feb 05, 2015 | 712.61 | 726.65 | 708.60 | 723.98 | 12,312 | +16.04(+2.27%) |
Feb 04, 2015 | 702.59 | 719.97 | 700.58 | 707.93 | 10,665 | +0.67(+0.09%) |
Feb 03, 2015 | 689.22 | 707.93 | 687.88 | 707.26 | 15,629 | +18.05(+2.62%) |