Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 460.25 | 460.25 | 432.25 | 445.90 | 6,892 | -10.50(-2.30%) |
Feb 26, 2016 | 427.00 | 465.43 | 427.00 | 456.40 | 9,992 | +30.10(+7.06%) |
Feb 25, 2016 | 412.65 | 432.60 | 397.60 | 426.30 | 8,624 | +18.90(+4.64%) |
Feb 24, 2016 | 351.05 | 409.81 | 351.05 | 407.40 | 13,790 | +42.70(+11.71%) |
Feb 23, 2016 | 333.55 | 365.40 | 325.50 | 364.70 | 5,145 | +32.90(+9.92%) |
Feb 22, 2016 | 309.05 | 339.50 | 308.35 | 331.80 | 6,677 | +23.45(+7.60%) |
Feb 19, 2016 | 309.75 | 317.10 | 304.85 | 308.35 | 2,817 | -2.10(-0.68%) |
Feb 18, 2016 | 315.00 | 318.85 | 308.35 | 310.45 | 3,787 | -4.20(-1.33%) |
Feb 17, 2016 | 320.60 | 329.35 | 305.90 | 314.65 | 5,626 | -5.25(-1.64%) |
Feb 16, 2016 | 304.85 | 321.99 | 294.35 | 319.90 | 7,068 | +33.25(+11.60%) |
Feb 12, 2016 | 287.35 | 286.65 | 286.65 | 286.65 | 4,017 | +1.75(+0.61%) |
Feb 11, 2016 | 272.65 | 288.75 | 272.65 | 284.90 | 3,558 | +4.90(+1.75%) |
Feb 10, 2016 | 295.05 | 296.45 | 275.10 | 280.00 | 7,297 | +0.70(+0.25%) |
Feb 09, 2016 | 301.70 | 317.10 | 276.50 | 279.30 | 9,373 | -28.00(-9.11%) |
Feb 08, 2016 | 327.60 | 327.60 | 301.18 | 307.30 | 6,963 | -20.30(-6.20%) |
Feb 05, 2016 | 361.55 | 361.90 | 324.45 | 327.60 | 6,847 | -34.65(-9.57%) |
Feb 04, 2016 | 354.55 | 370.65 | 354.55 | 362.25 | 1,939 | +2.10(+0.58%) |
Feb 03, 2016 | 369.95 | 377.61 | 352.10 | 360.15 | 1,949 | -9.45(-2.56%) |
Feb 02, 2016 | 388.50 | 388.85 | 362.60 | 369.60 | 3,129 | -20.30(-5.21%) |
Feb 01, 2016 | 373.10 | 392.00 | 356.65 | 389.90 | 3,992 | +15.40(+4.11%) |
Jan 29, 2016 | 343.35 | 377.30 | 343.35 | 374.50 | 4,181 | +29.05(+8.41%) |
Jan 28, 2016 | 367.50 | 379.15 | 340.55 | 345.45 | 5,409 | -20.65(-5.64%) |
Jan 27, 2016 | 359.10 | 378.70 | 353.15 | 366.10 | 3,522 | +7.00(+1.95%) |
Jan 26, 2016 | 357.00 | 360.50 | 343.00 | 359.10 | 3,277 | +1.40(+0.39%) |
Jan 25, 2016 | 368.20 | 392.00 | 354.55 | 357.70 | 4,208 | -15.75(-4.22%) |
Jan 22, 2016 | 376.60 | 383.95 | 362.60 | 373.45 | 3,380 | +15.05(+4.20%) |
Jan 21, 2016 | 334.25 | 379.05 | 334.25 | 358.40 | 9,375 | +22.40(+6.67%) |
Jan 20, 2016 | 341.95 | 343.70 | 302.14 | 336.00 | 15,006 | -15.75(-4.48%) |
Jan 19, 2016 | 390.60 | 410.55 | 346.50 | 351.75 | 8,389 | -25.90(-6.86%) |
Jan 15, 2016 | 367.15 | 377.65 | 377.65 | 377.65 | 8,214 | +5.95(+1.60%) |
Jan 14, 2016 | 411.25 | 411.69 | 351.75 | 371.70 | 10,093 | -30.80(-7.65%) |
Jan 13, 2016 | 435.40 | 437.85 | 395.85 | 402.50 | 6,967 | -31.15(-7.18%) |
Jan 12, 2016 | 444.50 | 458.15 | 421.05 | 433.65 | 4,650 | -7.70(-1.74%) |
Jan 11, 2016 | 454.65 | 462.18 | 434.00 | 441.35 | 5,252 | -8.40(-1.87%) |
Jan 08, 2016 | 429.10 | 451.15 | 427.00 | 449.75 | 5,938 | +26.25(+6.20%) |
Jan 07, 2016 | 451.50 | 465.48 | 420.00 | 423.50 | 8,551 | -35.35(-7.70%) |
Jan 06, 2016 | 457.10 | 463.40 | 455.70 | 458.85 | 5,546 | -6.65(-1.43%) |
Jan 05, 2016 | 467.25 | 474.53 | 457.10 | 465.50 | 3,600 | -1.75(-0.37%) |
Jan 04, 2016 | 474.25 | 480.20 | 455.70 | 467.25 | 7,180 | -14.00(-2.91%) |
Dec 31, 2015 | 490.00 | 481.25 | 481.25 | 481.25 | 2,940 | -9.10(-1.86%) |
Dec 30, 2015 | 489.30 | 497.00 | 483.00 | 490.35 | 3,799 | +4.55(+0.94%) |
Dec 29, 2015 | 492.80 | 497.35 | 481.25 | 485.80 | 3,193 | -5.60(-1.14%) |
Dec 28, 2015 | 514.50 | 518.35 | 488.60 | 491.40 | 4,184 | -23.10(-4.49%) |
Dec 24, 2015 | 492.45 | 514.50 | 514.50 | 514.50 | 3,994 | +23.80(+4.85%) |
Dec 23, 2015 | 490.00 | 501.55 | 484.40 | 490.70 | 2,995 | +1.05(+0.21%) |
Dec 22, 2015 | 490.35 | 496.30 | 483.00 | 489.65 | 3,376 | +3.15(+0.65%) |
Dec 21, 2015 | 490.00 | 505.75 | 469.35 | 486.50 | 5,432 | -19.60(-3.87%) |
Dec 18, 2015 | 510.65 | 521.14 | 494.44 | 506.10 | 10,161 | +3.15(+0.63%) |
Dec 17, 2015 | 507.50 | 511.88 | 500.89 | 502.95 | 4,196 | -3.50(-0.69%) |
Dec 16, 2015 | 507.15 | 515.27 | 491.05 | 506.45 | 8,339 | +3.85(+0.77%) |
Dec 15, 2015 | 481.25 | 508.90 | 471.10 | 502.60 | 8,486 | +20.65(+4.28%) |
Dec 14, 2015 | 454.65 | 489.65 | 451.50 | 481.95 | 8,373 | +27.30(+6.00%) |
Dec 11, 2015 | 479.85 | 479.85 | 448.01 | 454.65 | 6,503 | -30.10(-6.21%) |
Dec 10, 2015 | 453.95 | 484.75 | 453.25 | 484.75 | 5,196 | +32.20(+7.12%) |
Dec 09, 2015 | 478.45 | 492.80 | 443.10 | 452.55 | 10,611 | -33.25(-6.84%) |
Dec 08, 2015 | 466.20 | 495.95 | 463.40 | 485.80 | 5,660 | +17.85(+3.81%) |
Dec 07, 2015 | 523.25 | 524.10 | 465.50 | 467.95 | 11,965 | -58.10(-11.04%) |
Dec 04, 2015 | 516.95 | 531.81 | 516.95 | 526.05 | 3,694 | +4.90(+0.94%) |
Dec 03, 2015 | 543.55 | 550.90 | 511.35 | 521.15 | 3,145 | -24.85(-4.55%) |
Dec 02, 2015 | 555.45 | 559.65 | 544.60 | 546.00 | 3,630 | -6.30(-1.14%) |
Dec 01, 2015 | 565.25 | 567.00 | 549.50 | 552.30 | 2,752 | -8.05(-1.44%) |
Nov 30, 2015 | 540.05 | 564.20 | 537.60 | 560.35 | 4,409 | +20.30(+3.76%) |
Nov 27, 2015 | 548.80 | 558.25 | 526.89 | 540.05 | 2,213 | -5.95(-1.09%) |
Nov 25, 2015 | 565.25 | 546.00 | 546.00 | 546.00 | 5,368 | -13.65(-2.44%) |
Nov 24, 2015 | 525.70 | 566.30 | 519.75 | 559.65 | 5,756 | +33.95(+6.46%) |
Nov 23, 2015 | 509.25 | 535.82 | 496.30 | 525.70 | 6,164 | +12.25(+2.39%) |
Nov 20, 2015 | 512.05 | 521.50 | 498.75 | 513.45 | 4,575 | +5.25(+1.03%) |
Nov 19, 2015 | 512.75 | 516.87 | 497.00 | 508.20 | 3,460 | -8.40(-1.63%) |
Nov 18, 2015 | 493.50 | 523.25 | 493.50 | 516.60 | 7,683 | +23.45(+4.76%) |
Nov 17, 2015 | 514.50 | 514.50 | 485.10 | 493.15 | 4,429 | -21.70(-4.21%) |
Nov 16, 2015 | 510.30 | 525.35 | 494.49 | 514.85 | 3,101 | -1.05(-0.20%) |
Nov 13, 2015 | 461.30 | 529.55 | 461.30 | 515.90 | 9,029 | +49.70(+10.66%) |
Nov 12, 2015 | 488.25 | 492.45 | 458.85 | 466.20 | 9,876 | -27.30(-5.53%) |
Nov 11, 2015 | 537.25 | 545.48 | 463.75 | 493.50 | 16,607 | -45.50(-8.44%) |
Nov 10, 2015 | 559.30 | 565.57 | 533.75 | 539.00 | 7,544 | -24.15(-4.29%) |
Nov 09, 2015 | 569.45 | 569.45 | 547.75 | 563.15 | 8,009 | -7.00(-1.23%) |
Nov 06, 2015 | 573.30 | 592.88 | 530.60 | 570.15 | 21,901 | +23.80(+4.36%) |
Nov 05, 2015 | 658.00 | 663.60 | 510.82 | 546.35 | 62,629 | -153.65(-21.95%) |
Nov 04, 2015 | 610.75 | 700.00 | 586.25 | 700.00 | 101,127 | +189.00(+36.99%) |
Nov 03, 2015 | 567.00 | 582.75 | 506.45 | 511.00 | 24,234 | -56.35(-9.93%) |
Nov 02, 2015 | 567.00 | 575.75 | 560.35 | 567.35 | 5,487 | +0.35(+0.06%) |
Oct 30, 2015 | 562.45 | 569.87 | 554.75 | 567.00 | 4,000 | +10.50(+1.89%) |
Oct 29, 2015 | 565.95 | 571.55 | 550.20 | 556.50 | 6,059 | -14.00(-2.45%) |
Oct 28, 2015 | 540.05 | 571.20 | 536.20 | 570.50 | 7,056 | +34.65(+6.47%) |
Oct 27, 2015 | 550.55 | 554.05 | 532.88 | 535.85 | 6,495 | -21.00(-3.77%) |
Oct 26, 2015 | 559.65 | 560.00 | 532.35 | 556.85 | 6,014 | +2.10(+0.38%) |
Oct 23, 2015 | 532.00 | 559.65 | 518.00 | 554.75 | 12,473 | +26.60(+5.04%) |
Oct 22, 2015 | 492.45 | 536.90 | 491.75 | 528.15 | 11,378 | +36.05(+7.33%) |
Oct 21, 2015 | 512.40 | 514.85 | 490.00 | 492.10 | 8,503 | -16.45(-3.23%) |
Oct 20, 2015 | 501.55 | 518.00 | 498.40 | 508.55 | 8,995 | +8.05(+1.61%) |
Oct 19, 2015 | 499.10 | 520.80 | 482.30 | 500.50 | 7,594 | +1.75(+0.35%) |
Oct 16, 2015 | 471.10 | 502.66 | 467.25 | 498.75 | 6,617 | +25.55(+5.40%) |
Oct 15, 2015 | 489.30 | 489.30 | 463.05 | 473.20 | 4,355 | -16.45(-3.36%) |
Oct 14, 2015 | 473.20 | 490.00 | 463.05 | 489.65 | 4,951 | +12.60(+2.64%) |
Oct 13, 2015 | 487.55 | 493.85 | 459.90 | 477.05 | 6,388 | -16.80(-3.40%) |
Oct 12, 2015 | 491.75 | 507.81 | 478.45 | 493.85 | 7,707 | +1.05(+0.21%) |
Oct 09, 2015 | 478.10 | 509.53 | 469.70 | 492.80 | 11,475 | +11.55(+2.40%) |
Oct 08, 2015 | 456.40 | 488.25 | 446.25 | 481.25 | 9,823 | +15.75(+3.38%) |
Oct 07, 2015 | 443.45 | 472.85 | 436.10 | 465.50 | 10,702 | +25.90(+5.89%) |
Oct 06, 2015 | 459.20 | 474.25 | 425.60 | 439.60 | 11,028 | -23.80(-5.14%) |
Oct 05, 2015 | 410.55 | 469.00 | 410.55 | 463.40 | 20,443 | +53.55(+13.07%) |
Oct 02, 2015 | 407.40 | 414.40 | 393.75 | 409.85 | 10,731 | -7.70(-1.84%) |
Oct 01, 2015 | 403.90 | 425.60 | 386.15 | 417.55 | 29,536 | +4.20(+1.02%) |
Sep 30, 2015 | 385.70 | 414.40 | 374.50 | 413.35 | 18,443 | +33.95(+8.95%) |
Sep 29, 2015 | 392.35 | 410.90 | 372.75 | 379.40 | 12,708 | -12.95(-3.30%) |
Sep 28, 2015 | 395.85 | 400.75 | 362.24 | 392.35 | 20,482 | -11.90(-2.94%) |
Sep 25, 2015 | 412.30 | 449.40 | 396.55 | 404.25 | 35,912 | +7.70(+1.94%) |
Sep 24, 2015 | 407.40 | 423.15 | 381.15 | 396.55 | 32,922 | -22.40(-5.35%) |
Sep 23, 2015 | 462.70 | 470.40 | 414.75 | 418.95 | 29,657 | -52.15(-11.07%) |
Sep 22, 2015 | 455.00 | 488.18 | 450.80 | 471.10 | 17,508 | +9.10(+1.97%) |
Sep 21, 2015 | 526.05 | 528.50 | 455.35 | 462.00 | 26,303 | -49.70(-9.71%) |
Sep 18, 2015 | 518.35 | 540.40 | 504.70 | 511.70 | 25,406 | -16.10(-3.05%) |
Sep 17, 2015 | 570.50 | 573.30 | 514.50 | 527.80 | 39,606 | -30.10(-5.40%) |
Sep 16, 2015 | 500.85 | 585.55 | 482.30 | 557.90 | 90,236 | +70.00(+14.35%) |
Sep 15, 2015 | 574.35 | 584.85 | 484.05 | 487.90 | 44,674 | -86.45(-15.05%) |
Sep 14, 2015 | 577.50 | 606.20 | 563.50 | 574.35 | 34,440 | -0.70(-0.12%) |
Sep 11, 2015 | 611.80 | 630.00 | 562.74 | 575.05 | 167,791 | -229.95(-28.57%) |
Sep 10, 2015 | 979.30 | 1021 | 800.10 | 805.00 | 51,191 | -169.40(-17.39%) |
Sep 09, 2015 | 989.80 | 1022 | 953.75 | 974.40 | 29,570 | +41.65(+4.47%) |
Sep 08, 2015 | 920.50 | 1004 | 920.50 | 932.75 | 50,089 | +30.80(+3.41%) |
Sep 04, 2015 | 816.55 | 901.95 | 901.95 | 901.95 | 15,768 | +65.80(+7.87%) |
Sep 03, 2015 | 906.50 | 954.45 | 822.50 | 836.15 | 33,145 | -31.15(-3.59%) |
Sep 02, 2015 | 829.50 | 901.71 | 803.25 | 867.30 | 34,646 | +84.70(+10.82%) |
Sep 01, 2015 | 717.50 | 822.50 | 708.75 | 782.60 | 27,095 | +16.10(+2.10%) |
Aug 31, 2015 | 714.35 | 827.75 | 700.00 | 766.50 | 33,555 | -3.50(-0.45%) |
Aug 28, 2015 | 700.35 | 787.50 | 684.95 | 770.00 | 33,023 | +85.05(+12.42%) |
Aug 27, 2015 | 700.00 | 786.37 | 651.00 | 684.95 | 53,925 | +33.95(+5.22%) |
Aug 26, 2015 | 587.30 | 658.00 | 587.30 | 651.00 | 33,113 | +64.75(+11.04%) |
Aug 25, 2015 | 586.95 | 600.95 | 554.75 | 586.25 | 18,580 | +35.70(+6.48%) |
Aug 24, 2015 | 537.95 | 578.83 | 492.45 | 550.55 | 15,498 | -2.45(-0.44%) |
Aug 21, 2015 | 599.90 | 603.05 | 546.11 | 553.00 | 12,007 | -46.55(-7.76%) |
Aug 20, 2015 | 610.75 | 634.02 | 579.99 | 599.55 | 25,282 | +14.00(+2.39%) |
Aug 19, 2015 | 551.60 | 626.15 | 540.05 | 585.55 | 46,286 | +49.70(+9.27%) |
Aug 18, 2015 | 570.50 | 570.85 | 534.10 | 535.85 | 6,931 | -36.40(-6.36%) |
Aug 17, 2015 | 658.00 | 665.00 | 521.85 | 572.25 | 37,856 | -99.05(-14.75%) |
Aug 14, 2015 | 486.50 | 672.00 | 484.75 | 671.30 | 36,145 | +191.45(+39.90%) |
Aug 13, 2015 | 462.35 | 482.55 | 460.82 | 479.85 | 5,912 | +14.70(+3.16%) |
Aug 12, 2015 | 473.55 | 484.40 | 443.80 | 465.15 | 6,466 | -5.60(-1.19%) |
Aug 11, 2015 | 489.30 | 513.45 | 458.50 | 470.75 | 5,432 | -17.15(-3.52%) |
Aug 10, 2015 | 498.75 | 533.75 | 472.50 | 487.90 | 9,089 | -7.35(-1.48%) |
Aug 07, 2015 | 499.45 | 531.30 | 480.90 | 495.25 | 10,147 | +8.05(+1.65%) |
Aug 06, 2015 | 477.05 | 498.75 | 457.10 | 487.20 | 8,708 | +18.55(+3.96%) |
Aug 05, 2015 | 387.10 | 477.40 | 375.90 | 468.65 | 19,465 | +140.35(+42.75%) |
Aug 04, 2015 | 326.20 | 331.80 | 312.20 | 328.30 | 1,166 | +4.20(+1.30%) |
Aug 03, 2015 | 333.55 | 333.55 | 307.30 | 324.10 | 1,182 | -8.75(-2.63%) |
Jul 31, 2015 | 326.55 | 336.00 | 319.55 | 332.85 | 753 | -4.90(-1.45%) |
Jul 30, 2015 | 338.10 | 351.75 | 317.45 | 337.75 | 781 | -3.15(-0.92%) |
Jul 29, 2015 | 303.10 | 344.40 | 302.75 | 340.90 | 2,229 | +32.55(+10.56%) |
Jul 28, 2015 | 315.35 | 315.70 | 296.80 | 308.35 | 3,279 | -15.05(-4.65%) |
Jul 27, 2015 | 346.50 | 346.50 | 318.15 | 323.40 | 2,466 | -30.10(-8.51%) |
Jul 24, 2015 | 358.05 | 368.90 | 338.10 | 353.50 | 3,403 | -9.10(-2.51%) |
Jul 23, 2015 | 346.50 | 367.50 | 338.45 | 362.60 | 1,724 | +13.65(+3.91%) |
Jul 22, 2015 | 385.70 | 394.45 | 348.60 | 348.95 | 3,494 | -33.25(-8.70%) |
Jul 21, 2015 | 376.60 | 387.17 | 376.25 | 382.20 | 2,054 | +7.70(+2.06%) |
Jul 20, 2015 | 400.75 | 402.85 | 371.70 | 374.50 | 3,114 | -28.00(-6.96%) |
Jul 17, 2015 | 393.75 | 407.05 | 382.38 | 402.50 | 3,529 | +14.35(+3.70%) |
Jul 16, 2015 | 375.90 | 392.00 | 370.65 | 388.15 | 3,518 | +18.55(+5.02%) |
Jul 15, 2015 | 382.90 | 392.00 | 364.00 | 369.60 | 4,833 | -0.35(-0.09%) |
Jul 14, 2015 | 353.50 | 382.55 | 334.95 | 369.95 | 3,350 | +19.60(+5.59%) |
Jul 13, 2015 | 339.85 | 356.65 | 337.75 | 350.35 | 2,664 | +9.10(+2.67%) |
Jul 10, 2015 | 352.80 | 362.21 | 336.70 | 341.25 | 2,702 | -9.10(-2.60%) |
Jul 09, 2015 | 350.35 | 369.25 | 341.60 | 350.35 | 2,677 | +8.05(+2.35%) |
Jul 08, 2015 | 376.25 | 378.00 | 333.55 | 342.30 | 8,242 | -33.60(-8.94%) |
Jul 07, 2015 | 367.50 | 384.65 | 367.50 | 375.90 | 5,798 | +8.05(+2.19%) |
Jul 06, 2015 | 364.70 | 370.65 | 347.90 | 367.85 | 5,261 | +9.80(+2.74%) |
Jul 02, 2015 | 349.30 | 358.05 | 358.05 | 358.05 | 8,217 | +9.10(+2.61%) |
Jul 01, 2015 | 306.25 | 352.52 | 306.25 | 348.95 | 9,619 | +43.05(+14.07%) |
Jun 30, 2015 | 283.50 | 306.25 | 282.27 | 305.90 | 3,044 | +24.15(+8.57%) |
Jun 29, 2015 | 299.95 | 304.32 | 281.05 | 281.75 | 2,945 | -24.50(-8.00%) |
Jun 26, 2015 | 292.25 | 308.70 | 283.50 | 306.25 | 5,049 | +17.85(+6.19%) |
Jun 25, 2015 | 271.25 | 288.75 | 271.25 | 288.40 | 4,128 | +21.70(+8.14%) |
Jun 24, 2015 | 255.50 | 270.20 | 255.50 | 266.70 | 2,566 | +12.25(+4.81%) |
Jun 23, 2015 | 257.60 | 257.60 | 251.58 | 254.45 | 2,332 | -3.15(-1.22%) |
Jun 22, 2015 | 257.25 | 259.18 | 253.05 | 257.60 | 1,300 | +0.35(+0.14%) |
Jun 19, 2015 | 258.65 | 260.40 | 255.15 | 257.25 | 1,972 | +0.00(+0.00%) |
Jun 18, 2015 | 256.90 | 261.11 | 252.53 | 257.25 | 2,225 | -2.45(-0.94%) |
Jun 17, 2015 | 253.75 | 261.10 | 247.10 | 259.70 | 2,582 | +6.30(+2.49%) |
Jun 16, 2015 | 246.75 | 253.40 | 245.35 | 253.40 | 1,446 | +5.60(+2.26%) |
Jun 15, 2015 | 248.50 | 248.50 | 244.65 | 247.80 | 844 | +2.45(+1.00%) |
Jun 12, 2015 | 244.30 | 248.15 | 242.46 | 245.35 | 345 | +1.05(+0.43%) |
Jun 11, 2015 | 245.00 | 248.15 | 235.55 | 244.30 | 1,465 | +1.75(+0.72%) |
Jun 10, 2015 | 238.70 | 251.65 | 238.70 | 242.55 | 844 | +2.80(+1.17%) |
Jun 09, 2015 | 249.55 | 249.55 | 239.09 | 239.75 | 1,110 | -9.45(-3.79%) |
Jun 08, 2015 | 252.35 | 252.35 | 234.53 | 249.20 | 1,597 | +0.35(+0.14%) |
Jun 05, 2015 | 250.60 | 260.75 | 245.00 | 248.85 | 2,144 | +0.70(+0.28%) |
Jun 04, 2015 | 247.80 | 254.80 | 243.95 | 248.15 | 1,713 | +1.40(+0.57%) |
Jun 03, 2015 | 238.00 | 251.65 | 234.50 | 246.75 | 864 | +11.90(+5.07%) |
Jun 02, 2015 | 244.30 | 244.30 | 229.63 | 234.85 | 834 | -9.10(-3.73%) |
Jun 01, 2015 | 224.35 | 255.15 | 223.30 | 243.95 | 2,186 | +18.90(+8.40%) |
May 29, 2015 | 229.95 | 231.00 | 224.00 | 225.05 | 641 | -2.45(-1.08%) |
May 28, 2015 | 231.00 | 231.00 | 223.30 | 227.50 | 609 | -3.50(-1.52%) |
May 27, 2015 | 222.95 | 234.68 | 220.50 | 231.00 | 1,249 | +7.70(+3.45%) |
May 26, 2015 | 214.55 | 224.34 | 213.50 | 223.30 | 680 | +6.48(+2.99%) |
May 22, 2015 | 220.15 | 216.82 | 216.82 | 216.82 | 1,437 | -3.68(-1.67%) |
May 21, 2015 | 209.65 | 222.04 | 209.65 | 220.50 | 618 | +10.50(+5.00%) |
May 20, 2015 | 216.65 | 220.15 | 208.25 | 210.00 | 252 | -1.40(-0.66%) |
May 19, 2015 | 222.25 | 222.25 | 208.25 | 211.40 | 1,171 | -9.10(-4.13%) |
May 18, 2015 | 218.40 | 222.95 | 214.55 | 220.50 | 544 | +7.00(+3.28%) |
May 15, 2015 | 218.75 | 232.75 | 213.50 | 213.50 | 1,049 | -9.80(-4.39%) |
May 14, 2015 | 224.00 | 225.40 | 217.70 | 223.30 | 712 | +1.40(+0.63%) |
May 13, 2015 | 226.45 | 226.45 | 220.25 | 221.90 | 546 | -1.75(-0.78%) |
May 12, 2015 | 227.21 | 229.25 | 219.80 | 223.65 | 2,429 | +1.40(+0.63%) |
May 11, 2015 | 240.45 | 242.20 | 222.25 | 222.25 | 2,309 | -11.55(-4.94%) |
May 08, 2015 | 229.60 | 250.95 | 222.95 | 233.80 | 3,154 | +4.55(+1.98%) |
May 07, 2015 | 202.30 | 230.65 | 198.10 | 229.25 | 4,791 | +26.25(+12.93%) |
May 06, 2015 | 227.50 | 233.10 | 203.00 | 203.00 | 7,587 | -16.45(-7.50%) |
May 05, 2015 | 232.75 | 248.15 | 205.80 | 219.45 | 13,552 | +23.64(+12.07%) |
May 04, 2015 | 191.10 | 200.90 | 180.60 | 195.81 | 700 | +5.43(+2.85%) |
May 01, 2015 | 179.20 | 192.85 | 178.50 | 190.37 | 635 | +11.52(+6.44%) |
Apr 30, 2015 | 180.95 | 183.50 | 178.50 | 178.85 | 305 | -8.05(-4.31%) |
Apr 29, 2015 | 185.85 | 188.65 | 178.85 | 186.90 | 239 | +0.78(+0.42%) |
Apr 28, 2015 | 179.82 | 190.75 | 175.35 | 186.12 | 628 | +14.97(+8.74%) |
Apr 27, 2015 | 175.70 | 179.43 | 171.15 | 171.15 | 204 | -2.80(-1.61%) |
Apr 24, 2015 | 175.35 | 175.35 | 173.60 | 173.95 | 230 | -3.15(-1.78%) |
Apr 23, 2015 | 179.55 | 180.25 | 176.05 | 177.10 | 143 | -4.15(-2.29%) |
Apr 22, 2015 | 175.00 | 181.25 | 175.00 | 181.25 | 309 | +4.85(+2.75%) |
Apr 21, 2015 | 177.45 | 182.35 | 173.95 | 176.40 | 377 | -3.85(-2.14%) |
Apr 20, 2015 | 182.35 | 184.80 | 177.10 | 180.25 | 174 | -4.90(-2.64%) |
Apr 17, 2015 | 185.01 | 185.15 | 180.25 | 185.15 | 110 | +3.39(+1.87%) |
Apr 16, 2015 | 186.90 | 189.00 | 180.95 | 181.75 | 143 | -3.40(-1.83%) |
Apr 15, 2015 | 179.90 | 185.85 | 178.50 | 185.15 | 361 | +5.60(+3.12%) |
Apr 14, 2015 | 177.45 | 186.09 | 175.00 | 179.55 | 705 | +4.55(+2.60%) |
Apr 13, 2015 | 173.81 | 182.57 | 170.80 | 175.00 | 286 | -3.50(-1.96%) |
Apr 10, 2015 | 181.65 | 181.65 | 178.47 | 178.50 | 225 | -3.15(-1.73%) |
Apr 09, 2015 | 189.00 | 196.35 | 177.45 | 181.65 | 865 | +4.55(+2.57%) |
Apr 08, 2015 | 182.00 | 182.00 | 176.12 | 177.10 | 235 | +1.75(+1.00%) |
Apr 07, 2015 | 175.00 | 181.30 | 175.00 | 175.35 | 201 | -1.05(-0.60%) |
Apr 06, 2015 | 174.65 | 182.00 | 174.65 | 176.40 | 190 | -2.10(-1.18%) |
Apr 02, 2015 | 168.35 | 178.50 | 178.50 | 178.50 | 117 | +3.21(+1.83%) |
Apr 01, 2015 | 175.00 | 176.40 | 168.70 | 175.29 | 584 | +6.59(+3.90%) |
Mar 31, 2015 | 169.78 | 176.75 | 168.35 | 168.70 | 421 | -5.95(-3.40%) |
Mar 30, 2015 | 175.62 | 178.15 | 168.70 | 174.65 | 264 | -1.75(-0.99%) |
Mar 27, 2015 | 181.65 | 182.00 | 176.40 | 176.40 | 285 | -6.30(-3.45%) |
Mar 26, 2015 | 178.50 | 182.70 | 176.75 | 182.70 | 407 | +0.35(+0.19%) |
Mar 25, 2015 | 176.75 | 182.35 | 176.75 | 182.35 | 218 | +1.40(+0.77%) |
Mar 24, 2015 | 177.80 | 183.75 | 177.80 | 180.95 | 194 | +3.50(+1.97%) |
Mar 23, 2015 | 179.55 | 184.80 | 177.45 | 177.45 | 206 | -2.10(-1.17%) |
Mar 20, 2015 | 182.00 | 188.65 | 179.20 | 179.55 | 151 | -0.70(-0.39%) |
Mar 19, 2015 | 190.40 | 190.40 | 180.25 | 180.25 | 1,276 | -7.35(-3.92%) |
Mar 18, 2015 | 185.50 | 191.45 | 183.75 | 187.60 | 203 | +5.60(+3.08%) |
Mar 17, 2015 | 184.10 | 191.80 | 181.30 | 182.00 | 730 | -9.45(-4.93%) |
Mar 16, 2015 | 195.30 | 197.75 | 183.05 | 191.45 | 73 | +7.00(+3.79%) |
Mar 13, 2015 | 176.75 | 195.30 | 176.75 | 184.45 | 873 | +4.55(+2.53%) |
Mar 12, 2015 | 190.75 | 190.75 | 176.85 | 179.90 | 684 | -9.45(-4.99%) |
Mar 11, 2015 | 197.13 | 200.55 | 186.20 | 189.35 | 632 | -3.15(-1.64%) |
Mar 10, 2015 | 197.75 | 201.25 | 190.05 | 192.50 | 600 | +4.55(+2.42%) |
Mar 09, 2015 | 179.20 | 201.25 | 179.20 | 187.95 | 1,376 | +11.20(+6.33%) |
Mar 06, 2015 | 175.00 | 182.35 | 171.85 | 176.75 | 859 | +6.65(+3.91%) |
Mar 05, 2015 | 164.50 | 173.95 | 164.50 | 170.10 | 1,145 | +5.95(+3.63%) |
Mar 04, 2015 | 161.00 | 164.15 | 161.00 | 164.15 | 227 | +3.15(+1.95%) |
Mar 03, 2015 | 162.75 | 164.15 | 159.25 | 161.00 | 303 | -1.40(-0.86%) |