Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 185.05 | 186.87 | 173.57 | 176.51 | 296,353 | -8.23(-4.45%) |
Nov 27, 2015 | 184.72 | 185.86 | 182.07 | 184.74 | 143,486 | +0.99(+0.54%) |
Nov 25, 2015 | 182.63 | 183.75 | 183.75 | 183.75 | 303,300 | +0.13(+0.07%) |
Nov 24, 2015 | 181.70 | 186.00 | 177.04 | 183.62 | 412,862 | +1.45(+0.80%) |
Nov 23, 2015 | 170.44 | 185.50 | 170.25 | 182.17 | 434,246 | +11.48(+6.73%) |
Nov 20, 2015 | 167.00 | 172.00 | 165.03 | 170.69 | 377,050 | +3.05(+1.82%) |
Nov 19, 2015 | 168.90 | 169.55 | 163.10 | 167.64 | 355,970 | -0.82(-0.49%) |
Nov 18, 2015 | 170.46 | 171.72 | 163.50 | 168.46 | 577,106 | +0.01(+0.01%) |
Nov 17, 2015 | 174.19 | 177.38 | 168.01 | 168.45 | 591,212 | -5.88(-3.37%) |
Nov 16, 2015 | 179.49 | 182.81 | 170.00 | 174.33 | 732,129 | -6.68(-3.69%) |
Nov 13, 2015 | 181.08 | 189.39 | 177.58 | 181.01 | 422,878 | -0.90(-0.49%) |
Nov 12, 2015 | 181.19 | 192.50 | 177.77 | 181.91 | 574,392 | -0.04(-0.02%) |
Nov 11, 2015 | 206.59 | 208.29 | 180.23 | 181.95 | 1,017,544 | -24.02(-11.66%) |
Nov 10, 2015 | 192.61 | 217.99 | 190.47 | 205.97 | 1,335,090 | +13.68(+7.11%) |
Nov 09, 2015 | 178.29 | 194.65 | 174.01 | 192.29 | 599,555 | +15.59(+8.82%) |
Nov 06, 2015 | 180.32 | 182.11 | 174.00 | 176.70 | 427,718 | -3.85(-2.13%) |
Nov 05, 2015 | 184.32 | 184.32 | 175.00 | 180.55 | 467,692 | -4.18(-2.26%) |
Nov 04, 2015 | 182.30 | 186.70 | 177.38 | 184.73 | 412,521 | +3.08(+1.70%) |
Nov 03, 2015 | 169.10 | 184.76 | 167.83 | 181.65 | 547,985 | +12.45(+7.36%) |
Nov 02, 2015 | 156.62 | 169.43 | 156.62 | 169.20 | 700,217 | +12.00(+7.63%) |
Oct 30, 2015 | 164.94 | 165.75 | 154.29 | 157.20 | 570,433 | -7.75(-4.70%) |
Oct 29, 2015 | 160.65 | 167.17 | 152.51 | 164.95 | 1,125,209 | +0.82(+0.50%) |
Oct 28, 2015 | 139.52 | 164.99 | 139.00 | 164.13 | 2,527,886 | -3.51(-2.09%) |
Oct 27, 2015 | 167.21 | 168.49 | 160.46 | 167.64 | 606,205 | -0.34(-0.20%) |
Oct 26, 2015 | 167.00 | 173.00 | 165.78 | 167.98 | 340,673 | -0.02(-0.01%) |
Oct 23, 2015 | 175.82 | 176.99 | 165.71 | 168.00 | 506,470 | -4.96(-2.87%) |
Oct 22, 2015 | 175.15 | 185.07 | 169.00 | 172.96 | 425,706 | -0.97(-0.56%) |
Oct 21, 2015 | 179.13 | 180.10 | 168.15 | 173.93 | 268,009 | -2.90(-1.64%) |
Oct 20, 2015 | 182.22 | 185.19 | 174.38 | 176.83 | 311,335 | -7.52(-4.08%) |
Oct 19, 2015 | 183.03 | 190.86 | 179.00 | 184.35 | 214,094 | +3.12(+1.72%) |
Oct 16, 2015 | 180.08 | 185.91 | 176.89 | 181.23 | 498,322 | +1.94(+1.08%) |
Oct 15, 2015 | 169.06 | 181.50 | 167.51 | 179.29 | 312,181 | +9.36(+5.51%) |
Oct 14, 2015 | 170.50 | 173.84 | 166.06 | 169.93 | 255,444 | +0.42(+0.25%) |
Oct 13, 2015 | 173.77 | 178.45 | 169.42 | 169.51 | 303,067 | -5.05(-2.89%) |
Oct 12, 2015 | 183.72 | 183.72 | 174.32 | 174.56 | 318,889 | -7.34(-4.04%) |
Oct 09, 2015 | 191.81 | 193.56 | 180.40 | 181.90 | 374,353 | -8.81(-4.62%) |
Oct 08, 2015 | 179.90 | 194.98 | 178.76 | 190.71 | 549,010 | +11.20(+6.24%) |
Oct 07, 2015 | 167.03 | 182.72 | 163.84 | 179.51 | 408,755 | +13.29(+8.00%) |
Oct 06, 2015 | 171.29 | 174.74 | 165.37 | 166.22 | 412,571 | -6.34(-3.67%) |
Oct 05, 2015 | 174.47 | 179.82 | 170.95 | 172.56 | 380,213 | +0.62(+0.36%) |
Oct 02, 2015 | 157.59 | 172.26 | 157.00 | 171.94 | 356,801 | +10.78(+6.69%) |
Oct 01, 2015 | 163.39 | 166.99 | 158.28 | 161.16 | 421,344 | -4.70(-2.83%) |
Sep 30, 2015 | 162.57 | 167.90 | 158.60 | 165.86 | 420,060 | +7.54(+4.76%) |
Sep 29, 2015 | 161.40 | 174.17 | 155.48 | 158.32 | 826,392 | -1.96(-1.22%) |
Sep 28, 2015 | 169.74 | 169.98 | 156.01 | 160.28 | 619,881 | -9.56(-5.63%) |
Sep 25, 2015 | 179.70 | 180.73 | 160.00 | 169.84 | 493,474 | -7.98(-4.49%) |
Sep 24, 2015 | 181.25 | 183.48 | 173.28 | 177.82 | 342,983 | -4.43(-2.43%) |
Sep 23, 2015 | 181.32 | 187.00 | 178.36 | 182.25 | 239,758 | +0.93(+0.51%) |
Sep 22, 2015 | 179.87 | 185.73 | 176.45 | 181.32 | 391,820 | -0.84(-0.46%) |
Sep 21, 2015 | 194.82 | 196.87 | 181.59 | 182.16 | 420,029 | -11.91(-6.14%) |
Sep 18, 2015 | 188.97 | 195.71 | 187.89 | 194.07 | 503,029 | +1.61(+0.84%) |
Sep 17, 2015 | 186.00 | 193.49 | 181.47 | 192.46 | 376,998 | +7.49(+4.05%) |
Sep 16, 2015 | 190.51 | 193.65 | 183.86 | 184.97 | 361,509 | -4.39(-2.32%) |
Sep 15, 2015 | 192.85 | 193.07 | 187.02 | 189.36 | 565,729 | -4.49(-2.32%) |
Sep 14, 2015 | 198.50 | 199.05 | 190.53 | 193.85 | 354,682 | -3.63(-1.84%) |
Sep 11, 2015 | 192.28 | 198.80 | 191.90 | 197.48 | 320,215 | +4.66(+2.42%) |
Sep 10, 2015 | 192.14 | 201.20 | 188.77 | 192.82 | 441,161 | +1.05(+0.55%) |
Sep 09, 2015 | 197.63 | 199.91 | 191.00 | 191.77 | 394,687 | -3.51(-1.80%) |
Sep 08, 2015 | 188.52 | 195.69 | 185.68 | 195.28 | 382,417 | +10.93(+5.93%) |
Sep 04, 2015 | 183.74 | 184.35 | 184.35 | 184.35 | 184,500 | -1.85(-0.99%) |
Sep 03, 2015 | 191.08 | 194.00 | 185.31 | 186.20 | 253,886 | -4.07(-2.14%) |
Sep 02, 2015 | 188.00 | 190.79 | 183.02 | 190.27 | 265,808 | +7.77(+4.26%) |
Sep 01, 2015 | 183.26 | 188.50 | 181.00 | 182.50 | 382,648 | -7.26(-3.83%) |
Aug 31, 2015 | 195.78 | 197.87 | 187.00 | 189.76 | 391,458 | +0.81(+0.43%) |
Aug 28, 2015 | 187.78 | 193.75 | 185.22 | 188.95 | 184,828 | -0.39(-0.21%) |
Aug 27, 2015 | 188.87 | 191.48 | 185.79 | 189.34 | 279,273 | +4.37(+2.36%) |
Aug 26, 2015 | 182.56 | 187.50 | 170.83 | 184.97 | 532,235 | +8.53(+4.83%) |
Aug 25, 2015 | 189.68 | 194.66 | 175.90 | 176.44 | 488,065 | -3.26(-1.81%) |
Aug 24, 2015 | 165.00 | 193.43 | 150.00 | 179.70 | 694,286 | -11.00(-5.77%) |
Aug 21, 2015 | 189.89 | 197.41 | 186.01 | 190.70 | 497,724 | -2.89(-1.49%) |
Aug 20, 2015 | 206.58 | 207.31 | 193.45 | 193.59 | 541,069 | -14.79(-7.10%) |
Aug 19, 2015 | 209.95 | 211.35 | 207.01 | 208.38 | 228,230 | -2.84(-1.34%) |
Aug 18, 2015 | 212.93 | 214.85 | 210.11 | 211.22 | 256,617 | -2.98(-1.39%) |
Aug 17, 2015 | 209.37 | 214.38 | 207.57 | 214.20 | 230,559 | +1.56(+0.73%) |
Aug 14, 2015 | 209.71 | 213.97 | 203.29 | 212.64 | 376,491 | -1.35(-0.63%) |
Aug 13, 2015 | 223.09 | 225.12 | 208.88 | 213.99 | 799,967 | -18.33(-7.89%) |
Aug 12, 2015 | 232.52 | 236.97 | 225.60 | 232.32 | 247,651 | -4.82(-2.03%) |
Aug 11, 2015 | 240.72 | 247.99 | 232.35 | 237.14 | 1,153,672 | -5.40(-2.23%) |
Aug 10, 2015 | 237.00 | 244.68 | 237.00 | 242.54 | 232,770 | +6.08(+2.57%) |
Aug 07, 2015 | 239.32 | 243.23 | 228.10 | 236.46 | 280,282 | -3.52(-1.47%) |
Aug 06, 2015 | 258.00 | 259.89 | 238.00 | 239.98 | 438,238 | -20.15(-7.75%) |
Aug 05, 2015 | 262.21 | 266.30 | 259.20 | 260.13 | 238,571 | +0.04(+0.02%) |
Aug 04, 2015 | 258.66 | 262.58 | 258.00 | 260.09 | 126,223 | +0.48(+0.18%) |
Aug 03, 2015 | 261.17 | 265.91 | 256.02 | 259.61 | 203,896 | -4.20(-1.59%) |
Jul 31, 2015 | 261.51 | 267.92 | 260.00 | 263.81 | 208,566 | +2.01(+0.77%) |
Jul 30, 2015 | 268.69 | 269.02 | 260.57 | 261.80 | 254,246 | -7.67(-2.85%) |
Jul 29, 2015 | 274.68 | 276.19 | 266.00 | 269.47 | 250,166 | -5.47(-1.99%) |
Jul 28, 2015 | 266.20 | 275.27 | 265.10 | 274.94 | 210,095 | +8.87(+3.33%) |
Jul 27, 2015 | 271.85 | 272.16 | 262.48 | 266.07 | 197,328 | -6.98(-2.56%) |
Jul 24, 2015 | 277.32 | 285.00 | 272.78 | 273.05 | 247,910 | -6.95(-2.48%) |
Jul 23, 2015 | 269.23 | 282.36 | 269.23 | 280.00 | 364,373 | +10.69(+3.97%) |
Jul 22, 2015 | 268.38 | 272.34 | 265.91 | 269.31 | 206,717 | -2.01(-0.74%) |
Jul 21, 2015 | 278.50 | 278.50 | 265.77 | 271.32 | 413,300 | -5.83(-2.10%) |
Jul 20, 2015 | 279.01 | 280.00 | 273.00 | 277.15 | 244,157 | -0.46(-0.17%) |
Jul 17, 2015 | 275.89 | 279.00 | 269.81 | 277.61 | 485,815 | +4.61(+1.69%) |
Jul 16, 2015 | 258.46 | 273.28 | 258.46 | 273.00 | 498,750 | +14.62(+5.66%) |
Jul 15, 2015 | 259.10 | 264.21 | 256.18 | 258.38 | 274,637 | +1.73(+0.67%) |
Jul 14, 2015 | 247.00 | 259.40 | 247.00 | 256.65 | 461,941 | +10.86(+4.42%) |
Jul 13, 2015 | 250.15 | 252.52 | 245.15 | 245.79 | 247,459 | -1.92(-0.78%) |
Jul 10, 2015 | 247.75 | 252.98 | 246.21 | 247.71 | 300,486 | +4.45(+1.83%) |
Jul 09, 2015 | 238.32 | 245.96 | 236.75 | 243.26 | 200,779 | +8.32(+3.54%) |
Jul 08, 2015 | 238.92 | 240.00 | 234.51 | 234.94 | 205,207 | -6.23(-2.58%) |
Jul 07, 2015 | 240.68 | 242.99 | 235.02 | 241.17 | 170,205 | +1.65(+0.69%) |
Jul 06, 2015 | 238.55 | 243.99 | 237.18 | 239.52 | 350,329 | -1.65(-0.68%) |
Jul 02, 2015 | 236.13 | 241.17 | 241.17 | 241.17 | 212,500 | +3.94(+1.66%) |
Jul 01, 2015 | 242.10 | 243.19 | 235.06 | 237.23 | 365,788 | -4.15(-1.72%) |
Jun 30, 2015 | 245.32 | 250.00 | 232.19 | 241.38 | 391,370 | +0.99(+0.41%) |
Jun 29, 2015 | 252.00 | 254.47 | 239.33 | 240.39 | 388,444 | -15.31(-5.99%) |
Jun 26, 2015 | 262.81 | 265.40 | 252.84 | 255.70 | 424,659 | -6.11(-2.33%) |
Jun 25, 2015 | 261.84 | 266.70 | 260.98 | 261.81 | 276,322 | +0.36(+0.14%) |
Jun 24, 2015 | 263.98 | 265.17 | 259.49 | 261.45 | 244,681 | -3.41(-1.29%) |
Jun 23, 2015 | 265.68 | 267.98 | 259.51 | 264.86 | 236,802 | +0.23(+0.09%) |
Jun 22, 2015 | 265.14 | 269.45 | 263.34 | 264.63 | 215,623 | +0.82(+0.31%) |
Jun 19, 2015 | 262.47 | 264.60 | 257.57 | 263.81 | 393,295 | +2.88(+1.10%) |
Jun 18, 2015 | 254.81 | 262.49 | 252.32 | 260.93 | 529,075 | +7.05(+2.78%) |
Jun 17, 2015 | 250.75 | 260.87 | 250.21 | 253.88 | 411,349 | +4.54(+1.82%) |
Jun 16, 2015 | 243.68 | 256.55 | 243.30 | 249.34 | 388,004 | +4.98(+2.04%) |
Jun 15, 2015 | 242.00 | 248.58 | 239.21 | 244.36 | 263,472 | +0.06(+0.02%) |
Jun 12, 2015 | 246.45 | 249.15 | 241.45 | 244.30 | 384,907 | -3.53(-1.42%) |
Jun 11, 2015 | 241.60 | 249.31 | 237.10 | 247.83 | 400,029 | +6.31(+2.61%) |
Jun 10, 2015 | 238.21 | 241.76 | 232.28 | 241.52 | 424,190 | +2.81(+1.18%) |
Jun 09, 2015 | 242.07 | 244.97 | 235.88 | 238.71 | 327,334 | -7.51(-3.05%) |
Jun 08, 2015 | 250.43 | 250.83 | 241.95 | 246.22 | 484,049 | -1.59(-0.64%) |
Jun 05, 2015 | 243.50 | 251.45 | 239.00 | 247.81 | 565,106 | +4.61(+1.90%) |
Jun 04, 2015 | 247.00 | 250.00 | 239.67 | 243.20 | 521,428 | -4.82(-1.94%) |
Jun 03, 2015 | 252.70 | 253.00 | 247.00 | 248.02 | 482,042 | -3.65(-1.45%) |
Jun 02, 2015 | 256.40 | 257.00 | 251.01 | 251.67 | 293,856 | -6.12(-2.37%) |
Jun 01, 2015 | 254.98 | 258.69 | 251.34 | 257.79 | 327,515 | +2.60(+1.02%) |
May 29, 2015 | 257.00 | 259.00 | 253.35 | 255.19 | 246,871 | -0.83(-0.33%) |
May 28, 2015 | 260.13 | 263.05 | 252.13 | 256.03 | 509,611 | -5.56(-2.13%) |
May 27, 2015 | 262.76 | 268.53 | 260.52 | 261.59 | 400,991 | -1.05(-0.40%) |
May 26, 2015 | 260.00 | 263.98 | 255.55 | 262.64 | 535,485 | +1.18(+0.45%) |
May 22, 2015 | 265.67 | 261.46 | 261.46 | 261.46 | 492,100 | -4.23(-1.59%) |
May 21, 2015 | 272.93 | 276.00 | 262.53 | 265.69 | 500,168 | -4.05(-1.50%) |
May 20, 2015 | 260.20 | 271.81 | 253.10 | 269.74 | 842,330 | +6.24(+2.37%) |
May 19, 2015 | 298.00 | 299.00 | 260.57 | 263.50 | 2,559,755 | -50.48(-16.08%) |
May 18, 2015 | 307.47 | 314.88 | 304.52 | 313.98 | 387,860 | +7.75(+2.53%) |
May 15, 2015 | 307.33 | 314.44 | 304.45 | 306.23 | 546,317 | -0.84(-0.27%) |
May 14, 2015 | 298.39 | 312.97 | 295.27 | 307.07 | 828,789 | +8.47(+2.84%) |
May 13, 2015 | 294.70 | 299.98 | 284.03 | 298.60 | 743,753 | +5.09(+1.73%) |
May 12, 2015 | 280.00 | 295.24 | 280.00 | 293.51 | 818,965 | +13.24(+4.72%) |
May 11, 2015 | 272.79 | 287.86 | 269.01 | 280.27 | 635,764 | +3.75(+1.36%) |
May 08, 2015 | 271.01 | 279.35 | 270.01 | 276.52 | 549,266 | +7.91(+2.94%) |
May 07, 2015 | 264.90 | 271.59 | 260.25 | 268.61 | 345,047 | +3.97(+1.50%) |
May 06, 2015 | 260.00 | 268.67 | 258.00 | 264.64 | 345,167 | +6.69(+2.59%) |
May 05, 2015 | 266.46 | 268.94 | 254.00 | 257.95 | 423,471 | -8.75(-3.28%) |
May 04, 2015 | 254.10 | 272.75 | 253.15 | 266.70 | 550,081 | +11.71(+4.59%) |
May 01, 2015 | 255.10 | 261.90 | 250.17 | 254.99 | 474,845 | +2.18(+0.86%) |
Apr 30, 2015 | 263.35 | 268.10 | 247.60 | 252.81 | 596,740 | -13.93(-5.22%) |
Apr 29, 2015 | 268.16 | 272.87 | 264.78 | 266.74 | 330,422 | -0.45(-0.17%) |
Apr 28, 2015 | 268.00 | 274.38 | 253.96 | 267.19 | 522,086 | +0.50(+0.19%) |
Apr 27, 2015 | 283.48 | 285.96 | 264.00 | 266.69 | 642,925 | -16.51(-5.83%) |
Apr 24, 2015 | 287.25 | 287.74 | 281.30 | 283.20 | 266,913 | -2.22(-0.78%) |
Apr 23, 2015 | 280.84 | 286.67 | 272.50 | 285.42 | 335,059 | +4.97(+1.77%) |
Apr 22, 2015 | 294.95 | 296.00 | 280.00 | 280.45 | 430,169 | -8.26(-2.86%) |
Apr 21, 2015 | 285.00 | 295.19 | 281.18 | 288.71 | 491,265 | +6.42(+2.27%) |
Apr 20, 2015 | 278.50 | 288.80 | 271.55 | 282.29 | 592,705 | +7.35(+2.67%) |
Apr 17, 2015 | 281.00 | 283.30 | 270.00 | 274.94 | 1,188,352 | +0.50(+0.18%) |
Apr 16, 2015 | 271.00 | 280.00 | 270.64 | 274.44 | 373,820 | +2.53(+0.93%) |
Apr 15, 2015 | 274.97 | 277.14 | 267.25 | 271.91 | 438,133 | -2.49(-0.91%) |
Apr 14, 2015 | 279.70 | 282.30 | 271.15 | 274.40 | 304,298 | -5.29(-1.89%) |
Apr 13, 2015 | 281.73 | 287.77 | 278.33 | 279.69 | 349,454 | +0.44(+0.16%) |
Apr 10, 2015 | 272.10 | 281.47 | 271.09 | 279.25 | 374,594 | +7.48(+2.75%) |
Apr 09, 2015 | 270.82 | 279.46 | 270.00 | 271.77 | 317,655 | -1.08(-0.39%) |
Apr 08, 2015 | 272.00 | 277.68 | 268.25 | 272.85 | 390,213 | +5.19(+1.94%) |
Apr 07, 2015 | 275.49 | 281.78 | 267.00 | 267.66 | 489,216 | -6.46(-2.36%) |
Apr 06, 2015 | 266.18 | 275.58 | 265.03 | 274.12 | 472,104 | +2.51(+0.92%) |
Apr 02, 2015 | 278.30 | 271.61 | 271.61 | 271.61 | 360,500 | -4.84(-1.75%) |
Apr 01, 2015 | 280.68 | 282.00 | 263.50 | 276.45 | 700,001 | -5.57(-1.98%) |
Mar 31, 2015 | 283.03 | 289.00 | 278.02 | 282.02 | 1,373,017 | -13.89(-4.69%) |
Mar 30, 2015 | 300.99 | 303.51 | 288.88 | 295.91 | 602,964 | +2.00(+0.68%) |
Mar 27, 2015 | 293.88 | 295.00 | 281.43 | 293.91 | 875,024 | +11.22(+3.97%) |
Mar 26, 2015 | 257.01 | 295.01 | 252.94 | 282.69 | 1,906,580 | +22.05(+8.46%) |
Mar 25, 2015 | 267.87 | 271.00 | 254.19 | 260.64 | 531,147 | -7.14(-2.67%) |
Mar 24, 2015 | 270.27 | 278.25 | 266.67 | 267.78 | 696,707 | -2.04(-0.76%) |
Mar 23, 2015 | 288.45 | 288.65 | 269.10 | 269.82 | 923,127 | -21.16(-7.27%) |
Mar 20, 2015 | 305.36 | 308.28 | 288.87 | 290.98 | 1,332,938 | +2.47(+0.86%) |
Mar 19, 2015 | 288.00 | 290.74 | 280.00 | 288.51 | 459,924 | +2.52(+0.88%) |
Mar 18, 2015 | 284.99 | 291.80 | 280.01 | 285.99 | 467,523 | +5.88(+2.10%) |
Mar 17, 2015 | 289.13 | 296.23 | 278.06 | 280.11 | 713,887 | -14.37(-4.88%) |
Mar 16, 2015 | 283.50 | 301.00 | 283.50 | 294.48 | 722,853 | +13.10(+4.66%) |
Mar 13, 2015 | 285.84 | 288.82 | 270.30 | 281.38 | 798,541 | -4.18(-1.46%) |
Mar 12, 2015 | 287.95 | 292.00 | 280.20 | 285.56 | 1,015,868 | -0.75(-0.26%) |
Mar 11, 2015 | 272.71 | 289.00 | 271.16 | 286.31 | 936,345 | +16.57(+6.14%) |
Mar 10, 2015 | 263.25 | 281.28 | 260.52 | 269.74 | 713,227 | +4.19(+1.58%) |
Mar 09, 2015 | 269.03 | 269.99 | 261.65 | 265.55 | 340,629 | -0.59(-0.22%) |
Mar 06, 2015 | 262.11 | 269.65 | 258.90 | 266.14 | 574,415 | +4.96(+1.90%) |
Mar 05, 2015 | 271.99 | 278.88 | 256.50 | 261.18 | 1,016,041 | -5.31(-1.99%) |
Mar 04, 2015 | 246.95 | 267.14 | 247.36 | 266.49 | 1,017,840 | +19.13(+7.73%) |
Mar 03, 2015 | 226.20 | 249.90 | 225.10 | 247.36 | 831,674 | +21.82(+9.67%) |
Mar 02, 2015 | 216.94 | 231.35 | 213.00 | 225.54 | 504,885 | +4.17(+1.88%) |
Feb 27, 2015 | 220.25 | 221.80 | 216.54 | 221.37 | 401,649 | +2.30(+1.05%) |
Feb 26, 2015 | 221.11 | 221.99 | 216.00 | 219.07 | 237,807 | -1.35(-0.61%) |
Feb 25, 2015 | 213.78 | 223.00 | 210.51 | 220.42 | 357,063 | +5.04(+2.34%) |
Feb 24, 2015 | 220.65 | 223.97 | 211.72 | 215.38 | 483,200 | -3.62(-1.65%) |
Feb 23, 2015 | 218.95 | 221.77 | 215.08 | 219.00 | 303,811 | +0.11(+0.05%) |
Feb 20, 2015 | 216.00 | 219.00 | 212.13 | 218.89 | 278,724 | +3.36(+1.56%) |
Feb 19, 2015 | 216.00 | 219.22 | 211.79 | 215.53 | 202,975 | -0.33(-0.15%) |
Feb 18, 2015 | 214.01 | 219.56 | 214.01 | 215.86 | 297,080 | +2.16(+1.01%) |
Feb 17, 2015 | 204.62 | 216.40 | 203.98 | 213.70 | 340,595 | +4.58(+2.19%) |
Feb 13, 2015 | 202.15 | 209.12 | 209.12 | 209.12 | 338,800 | +7.12(+3.52%) |
Feb 12, 2015 | 200.15 | 203.83 | 196.00 | 202.00 | 212,985 | +3.85(+1.94%) |
Feb 11, 2015 | 196.38 | 202.76 | 195.33 | 198.15 | 280,147 | +0.49(+0.25%) |
Feb 10, 2015 | 195.52 | 200.97 | 192.57 | 197.66 | 312,859 | +4.52(+2.34%) |
Feb 09, 2015 | 193.11 | 201.72 | 191.00 | 193.14 | 374,084 | -0.40(-0.21%) |
Feb 06, 2015 | 201.26 | 202.45 | 192.00 | 193.54 | 496,656 | -7.72(-3.84%) |
Feb 05, 2015 | 182.17 | 201.92 | 182.00 | 201.26 | 1,516,473 | +17.50(+9.52%) |
Feb 04, 2015 | 181.26 | 188.50 | 175.32 | 183.76 | 491,195 | -5.31(-2.81%) |
Feb 03, 2015 | 187.35 | 195.74 | 182.50 | 189.07 | 585,318 | +0.41(+0.22%) |
Feb 02, 2015 | 201.10 | 202.79 | 183.25 | 188.66 | 1,095,164 | -12.37(-6.15%) |
Jan 30, 2015 | 208.08 | 210.00 | 196.67 | 201.03 | 2,367,714 | +30.34(+17.77%) |
Jan 29, 2015 | 171.33 | 171.90 | 163.50 | 170.69 | 518,550 | +1.13(+0.67%) |
Jan 28, 2015 | 184.70 | 184.70 | 168.21 | 169.56 | 468,488 | -14.48(-7.87%) |
Jan 27, 2015 | 170.81 | 185.00 | 170.05 | 184.04 | 684,084 | +9.41(+5.39%) |
Jan 26, 2015 | 166.85 | 177.50 | 165.89 | 174.63 | 610,937 | +8.87(+5.35%) |
Jan 23, 2015 | 155.89 | 166.13 | 154.31 | 165.76 | 353,856 | +8.80(+5.61%) |
Jan 22, 2015 | 160.00 | 163.65 | 154.00 | 156.96 | 387,071 | -4.06(-2.52%) |
Jan 21, 2015 | 156.00 | 175.00 | 155.70 | 161.03 | 743,597 | +4.33(+2.76%) |
Jan 20, 2015 | 151.32 | 157.89 | 146.24 | 156.70 | 390,068 | +6.06(+4.02%) |
Jan 16, 2015 | 146.47 | 151.45 | 146.05 | 150.64 | 803,825 | +3.22(+2.18%) |
Jan 15, 2015 | 154.52 | 157.57 | 144.79 | 147.42 | 454,910 | -6.76(-4.38%) |
Jan 14, 2015 | 149.39 | 160.92 | 149.00 | 154.18 | 457,579 | +1.48(+0.97%) |
Jan 13, 2015 | 149.21 | 160.64 | 148.54 | 152.70 | 742,170 | +6.52(+4.46%) |
Jan 12, 2015 | 150.01 | 152.70 | 145.15 | 146.18 | 324,756 | -3.82(-2.55%) |
Jan 09, 2015 | 152.20 | 153.76 | 145.10 | 150.00 | 419,318 | -1.04(-0.69%) |
Jan 08, 2015 | 159.38 | 160.94 | 145.00 | 151.04 | 765,226 | -6.26(-3.98%) |
Jan 07, 2015 | 162.99 | 164.98 | 156.50 | 157.30 | 533,271 | -2.71(-1.69%) |
Jan 06, 2015 | 175.00 | 175.00 | 155.17 | 160.01 | 1,232,205 | -16.99(-9.60%) |
Jan 05, 2015 | 157.51 | 178.18 | 157.47 | 177.00 | 1,075,644 | +17.51(+10.98%) |
Jan 02, 2015 | 154.45 | 160.99 | 154.45 | 159.49 | 323,550 | +3.49(+2.24%) |
Dec 31, 2014 | 155.14 | 156.00 | 156.00 | 156.00 | 224,600 | -0.11(-0.07%) |
Dec 30, 2014 | 152.65 | 157.45 | 152.65 | 156.11 | 282,811 | +2.02(+1.31%) |
Dec 29, 2014 | 154.08 | 157.62 | 151.97 | 154.09 | 291,047 | -1.63(-1.05%) |
Dec 26, 2014 | 150.00 | 156.21 | 150.00 | 155.72 | 182,722 | +4.23(+2.79%) |
Dec 24, 2014 | 144.19 | 151.49 | 151.49 | 151.49 | 211,700 | +5.85(+4.02%) |
Dec 23, 2014 | 155.68 | 156.51 | 141.00 | 145.64 | 667,411 | -10.36(-6.64%) |
Dec 22, 2014 | 157.55 | 158.20 | 152.79 | 156.00 | 449,832 | -0.63(-0.40%) |
Dec 19, 2014 | 149.41 | 158.18 | 148.41 | 156.63 | 1,240,328 | +6.49(+4.32%) |
Dec 18, 2014 | 144.83 | 150.50 | 143.75 | 150.14 | 663,787 | +9.43(+6.70%) |
Dec 17, 2014 | 129.64 | 141.94 | 129.30 | 140.71 | 592,484 | +11.41(+8.82%) |
Dec 16, 2014 | 133.12 | 135.99 | 128.60 | 129.30 | 553,435 | -4.61(-3.44%) |
Dec 15, 2014 | 139.86 | 141.79 | 133.35 | 133.91 | 429,273 | -3.78(-2.75%) |
Dec 12, 2014 | 138.75 | 141.27 | 137.01 | 137.69 | 336,238 | -2.48(-1.77%) |
Dec 11, 2014 | 143.11 | 145.69 | 137.12 | 140.17 | 385,734 | -0.88(-0.62%) |
Dec 10, 2014 | 144.16 | 147.22 | 140.00 | 141.05 | 361,764 | -4.98(-3.41%) |
Dec 09, 2014 | 139.57 | 148.80 | 138.05 | 146.03 | 464,666 | +4.26(+3.00%) |
Dec 08, 2014 | 141.91 | 148.17 | 140.51 | 141.77 | 574,382 | -1.87(-1.30%) |
Dec 05, 2014 | 141.00 | 144.79 | 137.54 | 143.64 | 555,397 | +5.62(+4.07%) |
Dec 04, 2014 | 139.99 | 146.22 | 135.33 | 138.02 | 688,086 | +1.02(+0.74%) |
Dec 03, 2014 | 131.50 | 137.08 | 128.50 | 137.00 | 737,587 | +0.81(+0.59%) |
Dec 02, 2014 | 134.76 | 139.34 | 134.51 | 136.19 | 670,256 | +3.15(+2.37%) |