Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 396.24 | 397.12 | 383.06 | 384.02 | 795,589 | -10.21(-2.59%) |
Feb 26, 2016 | 396.92 | 398.60 | 387.64 | 394.23 | 594,515 | +0.24(+0.06%) |
Feb 25, 2016 | 396.36 | 402.81 | 390.49 | 393.99 | 671,883 | +0.36(+0.09%) |
Feb 24, 2016 | 383.69 | 394.75 | 377.30 | 393.63 | 713,832 | +6.80(+1.76%) |
Feb 23, 2016 | 392.00 | 399.69 | 386.07 | 386.83 | 617,457 | -8.96(-2.26%) |
Feb 22, 2016 | 399.05 | 405.71 | 394.39 | 395.79 | 773,819 | +0.81(+0.21%) |
Feb 19, 2016 | 386.45 | 396.24 | 380.02 | 394.98 | 605,250 | +7.68(+1.98%) |
Feb 18, 2016 | 395.65 | 404.70 | 386.01 | 387.30 | 729,536 | -9.96(-2.51%) |
Feb 17, 2016 | 393.73 | 398.75 | 385.09 | 397.26 | 842,117 | +5.50(+1.40%) |
Feb 16, 2016 | 386.40 | 393.95 | 382.22 | 391.76 | 1,094,001 | +12.75(+3.36%) |
Feb 12, 2016 | 371.36 | 379.01 | 379.01 | 379.01 | 728,200 | +11.77(+3.20%) |
Feb 11, 2016 | 358.30 | 375.98 | 357.01 | 367.24 | 941,807 | -0.24(-0.07%) |
Feb 10, 2016 | 370.02 | 378.19 | 363.00 | 367.48 | 1,232,394 | +1.51(+0.41%) |
Feb 09, 2016 | 357.00 | 388.00 | 351.75 | 365.97 | 2,111,974 | -24.56(-6.29%) |
Feb 08, 2016 | 380.70 | 393.64 | 376.61 | 390.53 | 1,224,566 | -6.08(-1.53%) |
Feb 05, 2016 | 416.10 | 420.53 | 393.07 | 396.61 | 1,432,659 | -15.98(-3.87%) |
Feb 04, 2016 | 417.17 | 437.52 | 408.12 | 412.59 | 1,284,408 | -8.42(-2.00%) |
Feb 03, 2016 | 413.05 | 422.49 | 392.35 | 421.01 | 1,248,378 | +11.12(+2.71%) |
Feb 02, 2016 | 412.68 | 415.63 | 402.23 | 409.89 | 887,516 | -8.38(-2.00%) |
Feb 01, 2016 | 417.19 | 420.77 | 408.42 | 418.27 | 1,000,163 | -1.82(-0.43%) |
Jan 29, 2016 | 415.22 | 428.91 | 405.06 | 420.09 | 1,148,206 | +4.98(+1.20%) |
Jan 28, 2016 | 436.00 | 436.70 | 400.00 | 415.11 | 2,296,457 | -19.05(-4.39%) |
Jan 27, 2016 | 460.63 | 463.24 | 431.51 | 434.16 | 1,225,797 | -29.40(-6.34%) |
Jan 26, 2016 | 474.40 | 474.40 | 456.25 | 463.56 | 608,783 | -9.56(-2.02%) |
Jan 25, 2016 | 468.53 | 482.19 | 465.11 | 473.12 | 920,163 | -9.87(-2.04%) |
Jan 22, 2016 | 469.43 | 484.57 | 464.23 | 482.99 | 821,119 | +21.42(+4.64%) |
Jan 21, 2016 | 462.16 | 469.98 | 454.13 | 461.57 | 889,888 | -0.38(-0.08%) |
Jan 20, 2016 | 438.53 | 468.82 | 432.05 | 461.95 | 1,229,627 | +14.93(+3.34%) |
Jan 19, 2016 | 470.20 | 474.44 | 441.88 | 447.02 | 1,219,114 | -15.93(-3.44%) |
Jan 15, 2016 | 464.59 | 462.95 | 462.95 | 462.95 | 1,350,700 | -16.13(-3.37%) |
Jan 14, 2016 | 461.85 | 486.52 | 453.16 | 479.08 | 1,193,273 | +19.51(+4.25%) |
Jan 13, 2016 | 474.85 | 474.85 | 451.39 | 459.57 | 1,396,813 | -15.41(-3.24%) |
Jan 12, 2016 | 486.00 | 486.99 | 452.67 | 474.98 | 1,717,458 | -5.84(-1.21%) |
Jan 11, 2016 | 495.05 | 498.70 | 469.80 | 480.82 | 863,036 | -10.86(-2.21%) |
Jan 08, 2016 | 505.02 | 511.31 | 490.99 | 491.68 | 793,073 | -10.28(-2.05%) |
Jan 07, 2016 | 510.50 | 515.35 | 501.91 | 501.96 | 930,595 | -17.52(-3.37%) |
Jan 06, 2016 | 499.00 | 524.67 | 496.00 | 519.48 | 887,554 | +10.50(+2.06%) |
Jan 05, 2016 | 519.38 | 521.50 | 504.06 | 508.98 | 889,353 | -7.57(-1.47%) |
Jan 04, 2016 | 531.76 | 532.91 | 507.10 | 516.55 | 1,025,685 | -26.32(-4.85%) |
Dec 31, 2015 | 542.62 | 542.87 | 542.87 | 542.87 | 310,500 | -5.32(-0.97%) |
Dec 30, 2015 | 550.54 | 551.88 | 544.69 | 548.19 | 297,514 | -2.02(-0.37%) |
Dec 29, 2015 | 542.28 | 553.75 | 541.76 | 550.21 | 520,437 | +9.93(+1.84%) |
Dec 28, 2015 | 536.45 | 540.72 | 531.58 | 540.28 | 351,106 | +2.65(+0.49%) |
Dec 24, 2015 | 535.56 | 537.63 | 537.63 | 537.63 | 169,400 | +1.78(+0.33%) |
Dec 23, 2015 | 531.06 | 537.48 | 528.41 | 535.85 | 415,822 | +7.51(+1.42%) |
Dec 22, 2015 | 535.59 | 539.61 | 526.26 | 528.34 | 622,150 | -4.21(-0.79%) |
Dec 21, 2015 | 545.95 | 547.09 | 528.28 | 532.55 | 863,270 | -11.68(-2.15%) |
Dec 18, 2015 | 548.34 | 552.03 | 542.15 | 544.23 | 1,188,304 | -7.26(-1.32%) |
Dec 17, 2015 | 560.00 | 563.03 | 551.20 | 551.49 | 619,304 | -8.18(-1.46%) |
Dec 16, 2015 | 559.09 | 563.79 | 547.55 | 559.67 | 740,131 | +3.22(+0.58%) |
Dec 15, 2015 | 543.42 | 557.15 | 540.00 | 556.45 | 782,564 | +16.51(+3.06%) |
Dec 14, 2015 | 537.14 | 540.43 | 527.05 | 539.94 | 632,645 | +5.43(+1.02%) |
Dec 11, 2015 | 538.90 | 547.50 | 532.50 | 534.51 | 699,528 | -13.66(-2.49%) |
Dec 10, 2015 | 547.24 | 551.69 | 542.55 | 548.17 | 554,349 | +0.78(+0.14%) |
Dec 09, 2015 | 553.76 | 562.86 | 543.00 | 547.39 | 566,715 | -8.94(-1.61%) |
Dec 08, 2015 | 542.87 | 558.00 | 540.00 | 556.33 | 440,857 | +9.72(+1.78%) |
Dec 07, 2015 | 559.66 | 560.15 | 544.56 | 546.61 | 492,098 | -12.05(-2.16%) |
Dec 04, 2015 | 538.09 | 559.30 | 538.00 | 558.66 | 621,603 | +22.93(+4.28%) |
Dec 03, 2015 | 547.59 | 549.99 | 534.13 | 535.73 | 748,289 | -11.15(-2.04%) |
Dec 02, 2015 | 545.01 | 555.88 | 541.21 | 546.88 | 699,141 | +1.14(+0.21%) |
Dec 01, 2015 | 549.25 | 550.32 | 536.30 | 545.74 | 651,576 | +1.24(+0.23%) |
Nov 30, 2015 | 563.99 | 565.68 | 540.26 | 544.50 | 866,314 | -18.60(-3.30%) |
Nov 27, 2015 | 564.08 | 566.52 | 559.25 | 563.10 | 466,682 | +1.41(+0.25%) |
Nov 25, 2015 | 567.96 | 561.69 | 561.69 | 561.69 | 774,100 | -5.78(-1.02%) |
Nov 24, 2015 | 567.05 | 569.93 | 560.53 | 567.47 | 674,095 | -3.38(-0.59%) |
Nov 23, 2015 | 575.99 | 584.59 | 567.06 | 570.85 | 857,052 | -8.72(-1.50%) |
Nov 20, 2015 | 583.95 | 587.38 | 576.59 | 579.57 | 745,698 | -1.78(-0.31%) |
Nov 19, 2015 | 587.00 | 592.59 | 580.58 | 581.35 | 584,779 | -5.74(-0.98%) |
Nov 18, 2015 | 571.40 | 588.98 | 571.40 | 587.09 | 707,994 | +16.18(+2.83%) |
Nov 17, 2015 | 559.44 | 573.35 | 556.79 | 570.91 | 691,909 | +12.53(+2.24%) |
Nov 16, 2015 | 550.26 | 559.18 | 545.20 | 558.38 | 574,037 | +9.48(+1.73%) |
Nov 13, 2015 | 551.19 | 557.25 | 545.12 | 548.90 | 548,667 | -3.63(-0.66%) |
Nov 12, 2015 | 566.02 | 566.37 | 551.51 | 552.53 | 579,313 | -13.88(-2.45%) |
Nov 11, 2015 | 567.50 | 571.75 | 560.15 | 566.41 | 597,593 | +1.55(+0.27%) |
Nov 10, 2015 | 559.00 | 565.50 | 551.01 | 564.86 | 571,150 | +6.34(+1.14%) |
Nov 09, 2015 | 560.83 | 564.56 | 555.82 | 558.52 | 658,333 | -3.48(-0.62%) |
Nov 06, 2015 | 561.03 | 566.08 | 552.89 | 562.00 | 666,702 | -2.16(-0.38%) |
Nov 05, 2015 | 564.94 | 574.25 | 561.00 | 564.16 | 1,035,150 | +0.16(+0.03%) |
Nov 04, 2015 | 578.01 | 588.05 | 549.50 | 564.00 | 1,525,970 | -14.00(-2.42%) |
Nov 03, 2015 | 581.00 | 581.00 | 564.50 | 578.00 | 943,945 | -1.00(-0.17%) |
Nov 02, 2015 | 561.85 | 580.98 | 560.20 | 579.00 | 993,177 | +21.61(+3.88%) |
Oct 30, 2015 | 562.33 | 565.66 | 552.50 | 557.39 | 731,934 | -2.63(-0.47%) |
Oct 29, 2015 | 568.56 | 578.00 | 559.00 | 560.02 | 693,290 | -11.12(-1.95%) |
Oct 28, 2015 | 561.65 | 571.16 | 553.62 | 571.14 | 890,060 | +3.35(+0.59%) |
Oct 27, 2015 | 545.16 | 568.38 | 545.16 | 567.79 | 898,374 | +21.92(+4.02%) |
Oct 26, 2015 | 537.70 | 550.89 | 534.86 | 545.87 | 709,657 | +9.17(+1.71%) |
Oct 23, 2015 | 530.19 | 539.11 | 525.31 | 536.70 | 805,367 | +11.59(+2.21%) |
Oct 22, 2015 | 518.12 | 528.88 | 511.25 | 525.11 | 972,732 | +6.58(+1.27%) |
Oct 21, 2015 | 521.25 | 524.52 | 500.66 | 518.53 | 868,497 | +3.86(+0.75%) |
Oct 20, 2015 | 522.15 | 526.50 | 510.75 | 514.67 | 707,140 | -8.89(-1.70%) |
Oct 19, 2015 | 515.85 | 530.66 | 513.00 | 523.56 | 870,953 | +8.97(+1.74%) |
Oct 16, 2015 | 521.79 | 522.00 | 509.06 | 514.59 | 754,618 | -4.76(-0.92%) |
Oct 15, 2015 | 509.66 | 520.00 | 505.02 | 519.35 | 735,977 | +10.07(+1.98%) |
Oct 14, 2015 | 509.91 | 523.00 | 502.51 | 509.28 | 774,685 | +1.24(+0.24%) |
Oct 13, 2015 | 518.01 | 525.90 | 506.96 | 508.04 | 984,336 | -18.79(-3.57%) |
Oct 12, 2015 | 521.21 | 531.87 | 514.27 | 526.83 | 1,306,546 | +22.91(+4.55%) |
Oct 09, 2015 | 494.02 | 504.98 | 487.24 | 503.92 | 900,148 | +12.71(+2.59%) |
Oct 08, 2015 | 482.78 | 496.68 | 468.54 | 491.21 | 839,860 | +5.45(+1.12%) |
Oct 07, 2015 | 463.39 | 486.08 | 456.88 | 485.76 | 1,270,916 | +25.94(+5.64%) |
Oct 06, 2015 | 468.00 | 476.89 | 448.24 | 459.82 | 1,121,437 | -13.32(-2.82%) |
Oct 05, 2015 | 484.10 | 489.00 | 464.00 | 473.14 | 914,985 | -5.93(-1.24%) |
Oct 02, 2015 | 458.05 | 479.29 | 452.15 | 479.07 | 1,160,503 | +6.10(+1.29%) |
Oct 01, 2015 | 464.01 | 473.51 | 456.32 | 472.97 | 877,311 | +7.83(+1.68%) |
Sep 30, 2015 | 460.58 | 474.84 | 454.97 | 465.14 | 1,452,160 | +13.32(+2.95%) |
Sep 29, 2015 | 444.59 | 477.37 | 441.38 | 451.82 | 1,621,558 | -2.16(-0.48%) |
Sep 28, 2015 | 491.01 | 492.42 | 435.51 | 453.98 | 3,128,524 | -36.69(-7.48%) |
Sep 25, 2015 | 529.24 | 529.50 | 480.08 | 490.67 | 1,522,790 | -31.33(-6.00%) |
Sep 24, 2015 | 532.01 | 534.92 | 515.65 | 522.00 | 1,050,384 | -14.50(-2.70%) |
Sep 23, 2015 | 531.49 | 541.30 | 522.58 | 536.50 | 990,302 | +6.32(+1.19%) |
Sep 22, 2015 | 521.30 | 531.44 | 519.57 | 530.18 | 925,836 | +0.80(+0.15%) |
Sep 21, 2015 | 551.55 | 557.87 | 522.12 | 529.38 | 888,324 | -20.98(-3.81%) |
Sep 18, 2015 | 547.99 | 554.00 | 542.99 | 550.36 | 1,191,633 | -0.61(-0.11%) |
Sep 17, 2015 | 538.02 | 556.31 | 537.95 | 550.97 | 818,633 | +9.98(+1.84%) |
Sep 16, 2015 | 541.00 | 545.00 | 533.62 | 540.99 | 448,371 | -0.46(-0.08%) |
Sep 15, 2015 | 531.40 | 542.99 | 527.01 | 541.45 | 465,237 | +10.05(+1.89%) |
Sep 14, 2015 | 533.47 | 535.04 | 524.86 | 531.40 | 345,067 | -1.90(-0.36%) |
Sep 11, 2015 | 528.41 | 533.30 | 524.73 | 533.30 | 519,335 | +2.08(+0.39%) |
Sep 10, 2015 | 525.66 | 536.43 | 524.36 | 531.22 | 522,519 | +3.87(+0.73%) |
Sep 09, 2015 | 549.28 | 549.99 | 520.29 | 527.35 | 567,709 | -15.41(-2.84%) |
Sep 08, 2015 | 514.88 | 543.19 | 510.13 | 542.76 | 1,242,158 | +42.77(+8.55%) |
Sep 04, 2015 | 500.51 | 499.99 | 499.99 | 499.99 | 806,700 | -8.52(-1.68%) |
Sep 03, 2015 | 523.45 | 523.64 | 506.83 | 508.51 | 608,026 | -10.27(-1.98%) |
Sep 02, 2015 | 503.71 | 518.99 | 493.75 | 518.78 | 748,159 | +22.36(+4.50%) |
Sep 01, 2015 | 499.29 | 510.99 | 494.29 | 496.42 | 899,170 | -17.08(-3.33%) |
Aug 31, 2015 | 526.26 | 534.72 | 511.87 | 513.50 | 834,891 | -23.20(-4.32%) |
Aug 28, 2015 | 530.39 | 543.12 | 530.16 | 536.70 | 507,771 | -1.30(-0.24%) |
Aug 27, 2015 | 540.00 | 547.51 | 526.65 | 538.00 | 759,468 | +2.53(+0.47%) |
Aug 26, 2015 | 513.22 | 535.87 | 506.25 | 535.47 | 1,064,316 | +36.45(+7.30%) |
Aug 25, 2015 | 520.94 | 528.00 | 496.53 | 499.02 | 1,235,231 | -5.56(-1.10%) |
Aug 24, 2015 | 498.00 | 526.10 | 480.50 | 504.58 | 1,761,657 | -22.60(-4.29%) |
Aug 21, 2015 | 537.75 | 557.19 | 525.23 | 527.18 | 1,501,738 | -19.47(-3.56%) |
Aug 20, 2015 | 561.33 | 567.86 | 546.01 | 546.65 | 789,701 | -22.26(-3.91%) |
Aug 19, 2015 | 567.32 | 575.12 | 562.00 | 568.91 | 477,440 | -0.76(-0.13%) |
Aug 18, 2015 | 578.95 | 579.98 | 569.10 | 569.67 | 581,172 | -7.09(-1.23%) |
Aug 17, 2015 | 574.73 | 578.57 | 571.59 | 576.76 | 444,651 | +0.46(+0.08%) |
Aug 14, 2015 | 572.90 | 579.35 | 568.96 | 576.30 | 491,682 | +2.20(+0.38%) |
Aug 13, 2015 | 578.89 | 585.79 | 572.90 | 574.10 | 516,189 | -5.15(-0.89%) |
Aug 12, 2015 | 561.85 | 580.88 | 555.52 | 579.25 | 859,790 | +12.26(+2.16%) |
Aug 11, 2015 | 577.77 | 583.38 | 565.75 | 566.99 | 760,871 | -14.01(-2.41%) |
Aug 10, 2015 | 584.67 | 591.84 | 580.88 | 581.00 | 640,257 | +1.96(+0.34%) |
Aug 07, 2015 | 586.00 | 586.00 | 574.25 | 579.04 | 794,012 | -3.43(-0.59%) |
Aug 06, 2015 | 593.66 | 593.66 | 579.00 | 582.47 | 726,639 | -9.93(-1.68%) |
Aug 05, 2015 | 584.30 | 595.89 | 581.38 | 592.40 | 730,499 | +11.46(+1.97%) |
Aug 04, 2015 | 586.00 | 605.93 | 578.21 | 580.94 | 1,939,506 | +26.67(+4.81%) |
Aug 03, 2015 | 558.47 | 561.31 | 546.00 | 554.27 | 701,563 | +0.61(+0.11%) |
Jul 31, 2015 | 551.29 | 558.50 | 547.85 | 553.66 | 501,079 | +6.56(+1.20%) |
Jul 30, 2015 | 545.63 | 550.25 | 536.02 | 547.10 | 557,047 | +0.83(+0.15%) |
Jul 29, 2015 | 555.23 | 558.66 | 540.02 | 546.27 | 648,472 | -6.18(-1.12%) |
Jul 28, 2015 | 553.30 | 559.65 | 545.00 | 552.45 | 872,005 | +12.42(+2.30%) |
Jul 27, 2015 | 538.74 | 543.00 | 530.35 | 540.03 | 658,063 | -1.82(-0.34%) |
Jul 24, 2015 | 550.51 | 558.00 | 533.51 | 541.85 | 933,390 | -14.76(-2.65%) |
Jul 23, 2015 | 558.19 | 559.78 | 553.14 | 556.61 | 492,373 | +0.08(+0.01%) |
Jul 22, 2015 | 557.58 | 563.23 | 553.78 | 556.53 | 770,518 | -3.47(-0.62%) |
Jul 21, 2015 | 560.00 | 563.30 | 553.56 | 560.00 | 560,146 | -1.17(-0.21%) |
Jul 20, 2015 | 555.00 | 569.91 | 552.34 | 561.17 | 935,535 | +9.19(+1.66%) |
Jul 17, 2015 | 552.62 | 552.98 | 545.50 | 551.98 | 489,029 | +0.45(+0.08%) |
Jul 16, 2015 | 547.00 | 552.00 | 542.43 | 551.53 | 437,827 | +8.15(+1.50%) |
Jul 15, 2015 | 546.96 | 551.93 | 540.43 | 543.38 | 467,485 | +0.48(+0.09%) |
Jul 14, 2015 | 537.00 | 544.86 | 536.11 | 542.90 | 597,107 | +6.69(+1.25%) |
Jul 13, 2015 | 532.28 | 539.50 | 531.95 | 536.21 | 812,511 | +10.20(+1.94%) |
Jul 10, 2015 | 514.50 | 526.23 | 509.03 | 526.01 | 723,546 | +16.98(+3.34%) |
Jul 09, 2015 | 505.15 | 513.18 | 503.64 | 509.03 | 650,397 | -0.27(-0.05%) |
Jul 08, 2015 | 515.54 | 518.44 | 508.28 | 509.30 | 406,812 | -8.31(-1.61%) |
Jul 07, 2015 | 515.74 | 517.89 | 507.50 | 517.61 | 457,560 | +5.37(+1.05%) |
Jul 06, 2015 | 505.46 | 519.66 | 505.11 | 512.24 | 458,096 | +1.16(+0.23%) |
Jul 02, 2015 | 509.50 | 511.08 | 511.08 | 511.08 | 374,700 | +4.57(+0.90%) |
Jul 01, 2015 | 515.23 | 516.05 | 504.33 | 506.51 | 527,756 | -3.62(-0.71%) |
Jun 30, 2015 | 512.20 | 514.80 | 505.62 | 510.13 | 635,786 | +5.16(+1.02%) |
Jun 29, 2015 | 514.59 | 520.50 | 504.52 | 504.97 | 600,411 | -15.66(-3.01%) |
Jun 26, 2015 | 522.53 | 524.72 | 513.66 | 520.63 | 408,218 | +1.39(+0.27%) |
Jun 25, 2015 | 517.97 | 525.95 | 516.60 | 519.24 | 483,159 | +2.65(+0.51%) |
Jun 24, 2015 | 519.01 | 522.23 | 513.43 | 516.59 | 454,908 | -4.46(-0.86%) |
Jun 23, 2015 | 522.16 | 523.62 | 514.00 | 521.05 | 474,535 | +0.34(+0.07%) |
Jun 22, 2015 | 526.85 | 532.00 | 518.16 | 520.71 | 751,839 | -1.57(-0.30%) |
Jun 19, 2015 | 531.64 | 533.62 | 520.96 | 522.28 | 1,150,932 | -5.69(-1.08%) |
Jun 18, 2015 | 515.11 | 533.17 | 514.98 | 527.97 | 997,268 | +15.08(+2.94%) |
Jun 17, 2015 | 501.76 | 515.00 | 501.76 | 512.89 | 851,505 | +11.13(+2.22%) |
Jun 16, 2015 | 498.18 | 505.15 | 497.06 | 501.76 | 639,013 | +2.70(+0.54%) |
Jun 15, 2015 | 490.11 | 499.90 | 482.92 | 499.06 | 1,302,461 | +6.77(+1.38%) |
Jun 12, 2015 | 499.44 | 500.78 | 490.87 | 492.29 | 983,899 | -8.81(-1.76%) |
Jun 11, 2015 | 513.29 | 514.85 | 499.90 | 501.10 | 1,115,545 | -11.22(-2.19%) |
Jun 10, 2015 | 505.73 | 513.73 | 498.60 | 512.32 | 1,810,549 | -13.77(-2.62%) |
Jun 08, 2015 | 540.98 | 526.09 | 526.09 | 526.09 | 8,960 | -13.31(-2.47%) |
Jun 05, 2015 | 519.40 | 539.80 | 516.85 | 539.40 | 1,205,629 | +20.78(+4.01%) |
Jun 04, 2015 | 510.84 | 519.80 | 510.19 | 518.62 | 816,683 | +4.40(+0.86%) |
Jun 03, 2015 | 509.64 | 514.91 | 508.77 | 514.22 | 627,927 | +5.32(+1.05%) |
Jun 02, 2015 | 511.25 | 512.95 | 505.25 | 508.90 | 641,752 | -4.91(-0.96%) |
Jun 01, 2015 | 517.08 | 517.08 | 505.12 | 513.81 | 551,229 | +1.25(+0.24%) |
May 29, 2015 | 509.51 | 517.18 | 509.45 | 512.56 | 763,502 | +0.44(+0.09%) |
May 28, 2015 | 512.11 | 514.32 | 509.46 | 512.12 | 702,540 | -3.25(-0.63%) |
May 27, 2015 | 509.05 | 515.80 | 505.55 | 515.37 | 625,680 | +8.74(+1.73%) |
May 26, 2015 | 511.80 | 513.93 | 503.16 | 506.63 | 774,506 | -7.25(-1.41%) |
May 22, 2015 | 513.74 | 513.88 | 513.88 | 513.88 | 771,400 | -2.12(-0.41%) |
May 21, 2015 | 513.09 | 518.20 | 510.20 | 516.00 | 864,253 | +3.23(+0.63%) |
May 20, 2015 | 507.50 | 516.81 | 503.42 | 512.77 | 822,440 | +8.62(+1.71%) |
May 19, 2015 | 495.51 | 506.25 | 493.31 | 504.15 | 711,560 | +7.41(+1.49%) |
May 18, 2015 | 488.01 | 500.36 | 487.81 | 496.74 | 707,303 | +7.73(+1.58%) |
May 15, 2015 | 495.00 | 498.49 | 486.23 | 489.01 | 466,844 | -2.42(-0.49%) |
May 14, 2015 | 481.66 | 492.22 | 474.00 | 491.43 | 788,522 | +13.97(+2.93%) |
May 13, 2015 | 479.67 | 480.27 | 473.00 | 477.46 | 610,915 | -1.94(-0.40%) |
May 12, 2015 | 474.99 | 480.95 | 465.26 | 479.40 | 680,828 | +1.84(+0.39%) |
May 11, 2015 | 484.26 | 488.00 | 476.62 | 477.56 | 641,252 | -3.73(-0.78%) |
May 08, 2015 | 470.00 | 484.85 | 470.00 | 481.29 | 1,415,222 | +12.67(+2.70%) |
May 07, 2015 | 480.01 | 482.99 | 462.00 | 468.62 | 1,340,388 | -1.39(-0.30%) |
May 06, 2015 | 469.16 | 478.00 | 465.81 | 470.01 | 844,687 | +4.51(+0.97%) |
May 05, 2015 | 472.16 | 473.10 | 462.29 | 465.50 | 552,709 | -8.67(-1.83%) |
May 04, 2015 | 473.45 | 477.73 | 470.54 | 474.17 | 592,121 | +3.01(+0.64%) |
May 01, 2015 | 463.02 | 474.97 | 462.45 | 471.16 | 710,998 | +13.70(+2.99%) |
Apr 30, 2015 | 467.28 | 471.22 | 451.59 | 457.46 | 683,158 | -12.24(-2.61%) |
Apr 29, 2015 | 463.87 | 473.59 | 461.11 | 469.70 | 808,637 | +3.36(+0.72%) |
Apr 28, 2015 | 474.53 | 477.55 | 459.00 | 466.34 | 910,648 | -7.14(-1.51%) |
Apr 27, 2015 | 483.61 | 485.75 | 467.20 | 473.48 | 1,113,532 | -6.61(-1.38%) |
Apr 24, 2015 | 479.16 | 486.00 | 475.02 | 480.09 | 909,087 | +0.01(+0.00%) |
Apr 23, 2015 | 478.00 | 482.00 | 475.07 | 480.08 | 1,070,674 | +7.45(+1.58%) |
Apr 22, 2015 | 464.92 | 477.10 | 463.84 | 472.63 | 978,730 | +9.41(+2.03%) |
Apr 21, 2015 | 454.75 | 463.73 | 450.02 | 463.22 | 1,177,412 | +10.80(+2.39%) |
Apr 20, 2015 | 449.82 | 455.88 | 445.39 | 452.42 | 346,602 | +4.90(+1.09%) |
Apr 17, 2015 | 451.58 | 455.78 | 442.60 | 447.52 | 676,056 | -9.90(-2.16%) |
Apr 16, 2015 | 454.55 | 458.30 | 452.97 | 457.42 | 603,697 | +3.53(+0.78%) |
Apr 15, 2015 | 457.00 | 457.00 | 445.01 | 453.89 | 617,190 | -1.18(-0.26%) |
Apr 14, 2015 | 455.94 | 458.86 | 449.02 | 455.07 | 444,118 | -1.91(-0.42%) |
Apr 13, 2015 | 460.94 | 469.90 | 456.57 | 456.98 | 479,254 | -4.41(-0.96%) |
Apr 10, 2015 | 456.63 | 463.47 | 454.42 | 461.39 | 588,316 | +6.35(+1.40%) |
Apr 09, 2015 | 452.33 | 458.44 | 449.51 | 455.04 | 465,256 | +1.85(+0.41%) |
Apr 08, 2015 | 444.37 | 458.94 | 440.05 | 453.19 | 563,777 | +11.54(+2.61%) |
Apr 07, 2015 | 440.19 | 454.20 | 440.19 | 441.65 | 508,055 | +1.42(+0.32%) |
Apr 06, 2015 | 434.25 | 445.75 | 434.01 | 440.23 | 631,824 | +1.96(+0.45%) |
Apr 02, 2015 | 443.18 | 438.27 | 438.27 | 438.27 | 797,800 | -2.91(-0.66%) |
Apr 01, 2015 | 450.00 | 450.00 | 433.47 | 441.18 | 1,502,147 | -10.30(-2.28%) |
Mar 31, 2015 | 456.23 | 464.52 | 450.02 | 451.48 | 885,036 | -8.30(-1.81%) |
Mar 30, 2015 | 459.05 | 462.59 | 453.11 | 459.78 | 640,941 | +5.28(+1.16%) |
Mar 27, 2015 | 449.48 | 460.12 | 448.04 | 454.50 | 856,036 | +6.12(+1.37%) |
Mar 26, 2015 | 448.00 | 457.72 | 441.87 | 448.38 | 1,133,768 | -5.62(-1.24%) |
Mar 25, 2015 | 474.48 | 478.74 | 452.01 | 453.99 | 1,415,643 | -19.75(-4.17%) |
Mar 24, 2015 | 478.36 | 482.98 | 473.12 | 473.74 | 840,443 | -4.58(-0.96%) |
Mar 23, 2015 | 480.83 | 481.88 | 471.11 | 478.32 | 1,072,806 | -10.55(-2.16%) |
Mar 20, 2015 | 493.32 | 495.50 | 476.26 | 488.87 | 1,582,185 | +2.85(+0.59%) |
Mar 19, 2015 | 475.09 | 486.63 | 472.45 | 486.02 | 1,142,282 | +13.91(+2.95%) |
Mar 18, 2015 | 465.08 | 475.95 | 461.32 | 472.11 | 996,458 | +4.31(+0.92%) |
Mar 17, 2015 | 450.02 | 468.50 | 447.32 | 467.80 | 1,705,670 | +16.03(+3.55%) |
Mar 16, 2015 | 436.56 | 452.36 | 436.56 | 451.77 | 1,608,251 | +22.39(+5.21%) |
Mar 13, 2015 | 425.00 | 435.00 | 424.50 | 429.38 | 807,913 | +4.22(+0.99%) |
Mar 12, 2015 | 427.39 | 427.44 | 422.21 | 425.16 | 541,174 | +0.61(+0.14%) |
Mar 11, 2015 | 425.78 | 429.87 | 424.03 | 424.55 | 731,318 | +1.71(+0.40%) |
Mar 10, 2015 | 424.00 | 427.81 | 420.78 | 422.84 | 693,082 | -4.03(-0.94%) |
Mar 09, 2015 | 424.44 | 430.99 | 420.15 | 426.87 | 702,755 | +4.74(+1.12%) |
Mar 06, 2015 | 428.67 | 431.69 | 421.15 | 422.13 | 744,591 | -6.82(-1.59%) |
Mar 05, 2015 | 414.93 | 430.67 | 414.21 | 428.95 | 1,166,024 | +15.91(+3.85%) |
Mar 04, 2015 | 409.17 | 415.88 | 408.21 | 413.04 | 590,916 | +0.54(+0.13%) |
Mar 03, 2015 | 418.58 | 418.58 | 408.62 | 412.50 | 587,215 | -5.94(-1.42%) |