Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 305.40 | 307.20 | 299.70 | 303.80 | 18,303 | -1.20(-0.39%) |
Mar 30, 2016 | 301.40 | 306.80 | 299.40 | 305.00 | 30,801 | +5.10(+1.70%) |
Mar 29, 2016 | 293.90 | 300.20 | 291.50 | 299.90 | 15,157 | +4.50(+1.52%) |
Mar 28, 2016 | 289.60 | 297.10 | 285.30 | 295.40 | 20,738 | +9.70(+3.40%) |
Mar 24, 2016 | 290.80 | 285.70 | 285.70 | 285.70 | 24,560 | -7.60(-2.59%) |
Mar 23, 2016 | 293.50 | 294.00 | 287.70 | 293.30 | 59,913 | -0.50(-0.17%) |
Mar 22, 2016 | 280.20 | 294.90 | 280.20 | 293.80 | 33,434 | +11.20(+3.96%) |
Mar 21, 2016 | 274.30 | 282.80 | 270.90 | 282.60 | 17,764 | +8.50(+3.10%) |
Mar 18, 2016 | 264.60 | 274.20 | 263.90 | 274.10 | 32,072 | +11.10(+4.22%) |
Mar 17, 2016 | 256.50 | 264.70 | 254.70 | 263.00 | 19,869 | +7.00(+2.73%) |
Mar 16, 2016 | 255.80 | 266.10 | 255.50 | 256.00 | 17,038 | -0.30(-0.12%) |
Mar 15, 2016 | 254.80 | 257.90 | 250.50 | 256.30 | 20,625 | -1.50(-0.58%) |
Mar 14, 2016 | 248.40 | 259.80 | 247.20 | 257.80 | 13,233 | +9.40(+3.78%) |
Mar 11, 2016 | 240.50 | 248.60 | 239.00 | 248.40 | 10,743 | +9.00(+3.76%) |
Mar 10, 2016 | 255.30 | 255.30 | 231.30 | 239.40 | 20,060 | -15.70(-6.15%) |
Mar 09, 2016 | 257.70 | 258.60 | 252.50 | 255.10 | 12,021 | -0.80(-0.31%) |
Mar 08, 2016 | 262.70 | 263.10 | 255.50 | 255.90 | 14,907 | -7.50(-2.85%) |
Mar 07, 2016 | 257.50 | 264.70 | 255.00 | 263.40 | 19,011 | +5.00(+1.93%) |
Mar 04, 2016 | 266.60 | 266.60 | 256.50 | 258.40 | 17,009 | -7.40(-2.78%) |
Mar 03, 2016 | 261.00 | 267.80 | 259.90 | 265.80 | 18,884 | +3.80(+1.45%) |
Mar 02, 2016 | 252.40 | 262.10 | 248.80 | 262.00 | 25,826 | +9.00(+3.56%) |
Mar 01, 2016 | 257.40 | 257.40 | 248.90 | 253.00 | 19,515 | -3.30(-1.29%) |
Feb 29, 2016 | 253.90 | 257.00 | 250.10 | 256.30 | 42,668 | +2.60(+1.02%) |
Feb 26, 2016 | 242.40 | 255.70 | 237.60 | 253.70 | 18,615 | +12.50(+5.18%) |
Feb 25, 2016 | 243.50 | 243.50 | 237.31 | 241.20 | 7,546 | -1.60(-0.66%) |
Feb 24, 2016 | 241.20 | 244.90 | 237.15 | 242.80 | 13,396 | -0.20(-0.08%) |
Feb 23, 2016 | 239.00 | 245.10 | 237.50 | 243.00 | 18,712 | +3.10(+1.29%) |
Feb 22, 2016 | 242.60 | 244.62 | 239.40 | 239.90 | 13,503 | -0.50(-0.21%) |
Feb 19, 2016 | 240.30 | 241.70 | 236.40 | 240.40 | 7,787 | -0.30(-0.12%) |
Feb 18, 2016 | 249.70 | 249.70 | 240.10 | 240.70 | 13,044 | -9.20(-3.68%) |
Feb 17, 2016 | 238.10 | 250.10 | 235.20 | 249.90 | 20,974 | +13.60(+5.76%) |
Feb 16, 2016 | 233.10 | 236.90 | 228.50 | 236.30 | 11,057 | +5.00(+2.16%) |
Feb 12, 2016 | 228.40 | 231.30 | 231.30 | 231.30 | 9,690 | +4.60(+2.03%) |
Feb 11, 2016 | 224.50 | 229.30 | 222.90 | 226.70 | 18,013 | +6.50(+2.95%) |
Feb 10, 2016 | 222.10 | 227.05 | 219.20 | 220.20 | 10,090 | +0.10(+0.05%) |
Feb 09, 2016 | 224.60 | 227.80 | 217.50 | 220.10 | 12,873 | -7.90(-3.46%) |
Feb 08, 2016 | 226.20 | 228.20 | 221.80 | 228.00 | 19,426 | -1.00(-0.44%) |
Feb 05, 2016 | 227.70 | 230.40 | 223.20 | 229.00 | 28,514 | +0.40(+0.17%) |
Feb 04, 2016 | 221.80 | 228.90 | 221.80 | 228.60 | 9,735 | +6.20(+2.79%) |
Feb 03, 2016 | 226.80 | 226.80 | 216.10 | 222.40 | 14,372 | -2.60(-1.16%) |
Feb 02, 2016 | 234.80 | 235.50 | 223.00 | 225.00 | 17,836 | -12.10(-5.10%) |
Feb 01, 2016 | 238.70 | 240.80 | 231.70 | 237.10 | 24,353 | -2.90(-1.21%) |
Jan 29, 2016 | 239.70 | 244.10 | 238.60 | 240.00 | 34,944 | +2.10(+0.88%) |
Jan 28, 2016 | 238.00 | 239.90 | 234.47 | 237.90 | 6,704 | +2.00(+0.85%) |
Jan 27, 2016 | 239.10 | 240.20 | 233.50 | 235.90 | 16,167 | -3.20(-1.34%) |
Jan 26, 2016 | 237.40 | 241.90 | 234.80 | 239.10 | 9,524 | +2.30(+0.97%) |
Jan 25, 2016 | 243.30 | 245.90 | 236.45 | 236.80 | 12,081 | -7.90(-3.23%) |
Jan 22, 2016 | 242.00 | 246.10 | 240.10 | 244.70 | 17,573 | +6.90(+2.90%) |
Jan 21, 2016 | 237.00 | 243.00 | 233.90 | 237.80 | 27,390 | +0.70(+0.30%) |
Jan 20, 2016 | 237.90 | 240.20 | 232.50 | 237.10 | 36,289 | -4.00(-1.66%) |
Jan 19, 2016 | 258.40 | 259.40 | 238.70 | 241.10 | 21,020 | -15.20(-5.93%) |
Jan 15, 2016 | 259.10 | 256.30 | 256.30 | 256.30 | 12,220 | -9.00(-3.39%) |
Jan 14, 2016 | 259.70 | 270.20 | 254.70 | 265.30 | 15,087 | +6.10(+2.35%) |
Jan 13, 2016 | 278.70 | 280.50 | 257.20 | 259.20 | 19,604 | -19.50(-7.00%) |
Jan 12, 2016 | 274.30 | 283.30 | 262.15 | 278.70 | 45,647 | -1.70(-0.61%) |
Jan 11, 2016 | 282.80 | 284.60 | 270.90 | 280.40 | 17,407 | -0.90(-0.32%) |
Jan 08, 2016 | 280.40 | 282.20 | 276.90 | 281.30 | 18,570 | +0.30(+0.11%) |
Jan 07, 2016 | 298.60 | 298.60 | 275.30 | 281.00 | 32,068 | -20.10(-6.68%) |
Jan 06, 2016 | 307.10 | 307.80 | 298.40 | 301.10 | 13,983 | -10.10(-3.25%) |
Jan 05, 2016 | 313.70 | 313.70 | 305.70 | 311.20 | 14,503 | -0.30(-0.10%) |
Jan 04, 2016 | 313.60 | 318.65 | 302.60 | 311.50 | 13,606 | -8.10(-2.53%) |
Dec 31, 2015 | 322.10 | 319.60 | 319.60 | 319.60 | 8,570 | -2.70(-0.84%) |
Dec 30, 2015 | 322.70 | 327.50 | 320.10 | 322.30 | 9,436 | -0.30(-0.09%) |
Dec 29, 2015 | 323.70 | 326.10 | 318.70 | 322.60 | 4,988 | +1.60(+0.50%) |
Dec 28, 2015 | 326.40 | 329.00 | 318.00 | 321.00 | 5,976 | -5.20(-1.59%) |
Dec 24, 2015 | 323.50 | 326.20 | 326.20 | 326.20 | 4,960 | +2.70(+0.83%) |
Dec 23, 2015 | 326.90 | 329.00 | 321.80 | 323.50 | 5,434 | -2.20(-0.68%) |
Dec 22, 2015 | 321.50 | 326.60 | 316.40 | 325.70 | 6,323 | +4.40(+1.37%) |
Dec 21, 2015 | 321.10 | 321.30 | 315.80 | 321.30 | 8,265 | +3.60(+1.13%) |
Dec 18, 2015 | 326.20 | 326.20 | 316.00 | 317.70 | 31,413 | -9.80(-2.99%) |
Dec 17, 2015 | 337.50 | 339.45 | 326.80 | 327.50 | 9,870 | -10.30(-3.05%) |
Dec 16, 2015 | 343.80 | 343.89 | 331.80 | 337.80 | 9,301 | -5.00(-1.46%) |
Dec 15, 2015 | 347.50 | 348.90 | 335.80 | 342.80 | 11,671 | -3.50(-1.01%) |
Dec 14, 2015 | 342.80 | 348.30 | 338.20 | 346.30 | 16,339 | +4.70(+1.38%) |
Dec 11, 2015 | 351.20 | 353.60 | 340.10 | 341.60 | 8,792 | -15.40(-4.31%) |
Dec 10, 2015 | 356.50 | 359.86 | 356.00 | 357.00 | 4,487 | -0.40(-0.11%) |
Dec 09, 2015 | 364.00 | 366.10 | 355.40 | 357.40 | 11,338 | -6.40(-1.76%) |
Dec 08, 2015 | 362.00 | 365.20 | 356.30 | 363.80 | 8,206 | -0.70(-0.19%) |
Dec 07, 2015 | 377.00 | 377.00 | 362.30 | 364.50 | 8,521 | -11.50(-3.06%) |
Dec 04, 2015 | 377.80 | 381.40 | 372.80 | 376.00 | 6,782 | -2.10(-0.56%) |
Dec 03, 2015 | 392.50 | 393.50 | 377.40 | 378.10 | 7,715 | -11.60(-2.98%) |
Dec 02, 2015 | 389.10 | 395.20 | 387.80 | 389.70 | 10,632 | +1.20(+0.31%) |
Dec 01, 2015 | 383.90 | 389.90 | 378.70 | 388.50 | 29,995 | +6.70(+1.75%) |
Nov 30, 2015 | 385.60 | 388.00 | 381.50 | 381.80 | 13,362 | -5.20(-1.34%) |
Nov 27, 2015 | 385.80 | 389.00 | 385.20 | 387.00 | 4,133 | +0.50(+0.13%) |
Nov 25, 2015 | 387.30 | 386.50 | 386.50 | 386.50 | 4,300 | -1.30(-0.34%) |
Nov 24, 2015 | 383.90 | 389.20 | 381.90 | 387.80 | 3,479 | +3.30(+0.86%) |
Nov 23, 2015 | 387.80 | 391.40 | 383.90 | 384.50 | 5,754 | -5.10(-1.31%) |
Nov 20, 2015 | 385.50 | 394.60 | 384.30 | 389.60 | 12,661 | +7.30(+1.91%) |
Nov 19, 2015 | 382.70 | 384.50 | 380.90 | 382.30 | 10,405 | -1.90(-0.49%) |
Nov 18, 2015 | 379.60 | 387.20 | 378.80 | 384.20 | 15,374 | +4.00(+1.05%) |
Nov 17, 2015 | 378.90 | 384.60 | 375.80 | 380.20 | 13,607 | +0.50(+0.13%) |
Nov 16, 2015 | 380.40 | 382.40 | 375.10 | 379.70 | 8,784 | +0.70(+0.18%) |
Nov 13, 2015 | 374.20 | 384.40 | 373.70 | 379.00 | 14,877 | +1.80(+0.48%) |
Nov 12, 2015 | 380.50 | 382.00 | 375.70 | 377.20 | 28,788 | -6.00(-1.57%) |
Nov 11, 2015 | 381.60 | 386.10 | 376.45 | 383.20 | 10,689 | +2.90(+0.76%) |
Nov 10, 2015 | 379.50 | 383.00 | 377.50 | 380.30 | 38,619 | -1.10(-0.29%) |
Nov 09, 2015 | 385.60 | 385.60 | 379.00 | 381.40 | 16,498 | -5.60(-1.45%) |
Nov 06, 2015 | 383.20 | 387.10 | 380.50 | 387.00 | 10,482 | +2.00(+0.52%) |
Nov 05, 2015 | 385.60 | 387.30 | 379.60 | 385.00 | 14,485 | -0.70(-0.18%) |
Nov 04, 2015 | 387.30 | 389.40 | 379.60 | 385.70 | 13,963 | +1.40(+0.36%) |
Nov 03, 2015 | 362.90 | 384.70 | 362.90 | 384.30 | 35,107 | +28.20(+7.92%) |
Nov 02, 2015 | 348.00 | 358.50 | 345.30 | 356.10 | 66,854 | +6.10(+1.74%) |
Oct 30, 2015 | 343.00 | 350.70 | 341.90 | 350.00 | 17,772 | +8.20(+2.40%) |
Oct 29, 2015 | 345.50 | 347.20 | 338.20 | 341.80 | 11,267 | -4.30(-1.24%) |
Oct 28, 2015 | 334.80 | 346.90 | 332.80 | 346.10 | 16,911 | +13.10(+3.93%) |
Oct 27, 2015 | 332.30 | 333.80 | 329.65 | 333.00 | 13,807 | -0.60(-0.18%) |
Oct 26, 2015 | 332.20 | 334.20 | 330.20 | 333.60 | 8,696 | +1.70(+0.51%) |
Oct 23, 2015 | 331.20 | 334.90 | 328.10 | 331.90 | 8,293 | +4.00(+1.22%) |
Oct 22, 2015 | 319.40 | 328.80 | 317.00 | 327.90 | 9,520 | +11.30(+3.57%) |
Oct 21, 2015 | 331.90 | 331.90 | 316.50 | 316.60 | 8,928 | -15.20(-4.58%) |
Oct 20, 2015 | 330.30 | 335.30 | 327.70 | 331.80 | 9,303 | +1.00(+0.30%) |
Oct 19, 2015 | 331.50 | 334.40 | 326.00 | 330.80 | 13,553 | -2.50(-0.75%) |
Oct 16, 2015 | 340.20 | 341.10 | 330.15 | 333.30 | 9,264 | -5.80(-1.71%) |
Oct 15, 2015 | 335.10 | 339.10 | 325.90 | 339.10 | 9,034 | +5.60(+1.68%) |
Oct 14, 2015 | 337.40 | 337.40 | 331.55 | 333.50 | 11,038 | -3.10(-0.92%) |
Oct 13, 2015 | 339.40 | 339.70 | 334.90 | 336.60 | 17,611 | -3.70(-1.09%) |
Oct 12, 2015 | 339.60 | 340.70 | 335.90 | 340.30 | 9,051 | +0.70(+0.21%) |
Oct 09, 2015 | 337.40 | 340.90 | 332.72 | 339.60 | 16,765 | +3.80(+1.13%) |
Oct 08, 2015 | 333.00 | 337.90 | 329.10 | 335.80 | 19,771 | +3.00(+0.90%) |
Oct 07, 2015 | 349.00 | 351.20 | 320.90 | 332.80 | 23,315 | -9.40(-2.75%) |
Oct 06, 2015 | 352.90 | 353.20 | 337.60 | 342.20 | 15,883 | -11.40(-3.22%) |
Oct 05, 2015 | 337.50 | 355.40 | 337.50 | 353.60 | 21,704 | +20.50(+6.15%) |
Oct 02, 2015 | 326.90 | 333.30 | 323.20 | 333.10 | 10,837 | +5.20(+1.59%) |
Oct 01, 2015 | 321.30 | 331.20 | 319.90 | 327.90 | 19,531 | +6.70(+2.09%) |
Sep 30, 2015 | 320.50 | 323.90 | 308.10 | 321.20 | 28,832 | -9.60(-2.90%) |
Sep 29, 2015 | 350.50 | 357.70 | 319.90 | 330.80 | 82,411 | -79.30(-19.34%) |
Sep 28, 2015 | 409.40 | 413.60 | 406.00 | 410.10 | 14,042 | -0.50(-0.12%) |
Sep 25, 2015 | 413.00 | 413.60 | 407.30 | 410.60 | 11,904 | +0.00(+0.00%) |
Sep 24, 2015 | 411.20 | 413.30 | 407.30 | 410.60 | 8,600 | -5.30(-1.27%) |
Sep 23, 2015 | 414.60 | 420.47 | 413.20 | 415.90 | 7,708 | +2.90(+0.70%) |
Sep 22, 2015 | 422.90 | 422.90 | 411.80 | 413.00 | 6,942 | -14.20(-3.32%) |
Sep 21, 2015 | 426.40 | 433.80 | 425.30 | 427.20 | 6,114 | +2.10(+0.49%) |
Sep 18, 2015 | 426.30 | 434.80 | 421.70 | 425.10 | 10,684 | -6.80(-1.57%) |
Sep 17, 2015 | 429.20 | 436.90 | 428.80 | 431.90 | 9,746 | +2.60(+0.61%) |
Sep 16, 2015 | 426.80 | 431.50 | 421.60 | 429.30 | 8,349 | +4.50(+1.06%) |
Sep 15, 2015 | 418.50 | 426.85 | 416.40 | 424.80 | 5,532 | +6.90(+1.65%) |
Sep 14, 2015 | 426.60 | 427.00 | 416.50 | 417.90 | 10,568 | -8.50(-1.99%) |
Sep 11, 2015 | 420.00 | 427.00 | 419.90 | 426.40 | 3,272 | +3.00(+0.71%) |
Sep 10, 2015 | 420.70 | 427.80 | 417.60 | 423.40 | 5,971 | +2.80(+0.67%) |
Sep 09, 2015 | 421.70 | 426.30 | 419.30 | 420.60 | 7,445 | -0.90(-0.21%) |
Sep 08, 2015 | 422.10 | 424.00 | 416.30 | 421.50 | 7,568 | +3.60(+0.86%) |
Sep 04, 2015 | 415.80 | 417.90 | 417.90 | 417.90 | 7,280 | -3.40(-0.81%) |
Sep 03, 2015 | 420.10 | 424.80 | 420.10 | 421.30 | 11,529 | +0.60(+0.14%) |
Sep 02, 2015 | 420.20 | 422.70 | 415.80 | 420.70 | 7,387 | +5.90(+1.42%) |
Sep 01, 2015 | 408.60 | 419.70 | 408.60 | 414.80 | 17,953 | -3.60(-0.86%) |
Aug 31, 2015 | 421.60 | 422.15 | 414.65 | 418.40 | 9,457 | -1.70(-0.40%) |
Aug 28, 2015 | 421.50 | 425.10 | 417.00 | 420.10 | 4,638 | -2.80(-0.66%) |
Aug 27, 2015 | 422.50 | 426.30 | 414.70 | 422.90 | 8,388 | +2.70(+0.64%) |
Aug 26, 2015 | 416.90 | 420.30 | 411.80 | 420.20 | 7,551 | +10.10(+2.46%) |
Aug 25, 2015 | 417.80 | 419.80 | 409.65 | 410.10 | 11,409 | +2.80(+0.69%) |
Aug 24, 2015 | 400.00 | 413.70 | 399.00 | 407.30 | 25,875 | -12.70(-3.02%) |
Aug 21, 2015 | 434.50 | 436.10 | 419.40 | 420.00 | 19,811 | -21.80(-4.93%) |
Aug 20, 2015 | 448.40 | 452.30 | 441.10 | 441.80 | 8,261 | -9.40(-2.08%) |
Aug 19, 2015 | 445.40 | 456.70 | 442.70 | 451.20 | 5,261 | +3.10(+0.69%) |
Aug 18, 2015 | 455.10 | 457.10 | 447.00 | 448.10 | 10,614 | -8.10(-1.78%) |
Aug 17, 2015 | 456.20 | 459.30 | 451.00 | 456.20 | 17,306 | -1.80(-0.39%) |
Aug 14, 2015 | 446.70 | 462.00 | 446.70 | 458.00 | 5,573 | +9.80(+2.19%) |
Aug 13, 2015 | 454.80 | 456.50 | 445.40 | 448.20 | 14,552 | -8.40(-1.84%) |
Aug 12, 2015 | 460.50 | 461.50 | 452.30 | 456.60 | 8,240 | -8.00(-1.72%) |
Aug 11, 2015 | 463.00 | 474.00 | 462.50 | 464.60 | 7,639 | -0.30(-0.06%) |
Aug 10, 2015 | 455.40 | 468.30 | 455.40 | 464.90 | 11,293 | +11.80(+2.60%) |
Aug 07, 2015 | 453.70 | 457.30 | 444.20 | 453.10 | 15,041 | -2.70(-0.59%) |
Aug 06, 2015 | 450.10 | 457.60 | 440.90 | 455.80 | 15,932 | +7.80(+1.74%) |
Aug 05, 2015 | 475.50 | 475.50 | 446.30 | 448.00 | 8,205 | +13.60(+3.13%) |
Aug 04, 2015 | 434.30 | 436.90 | 429.60 | 434.40 | 4,408 | +1.00(+0.23%) |
Aug 03, 2015 | 432.40 | 434.10 | 427.50 | 433.40 | 3,826 | -0.60(-0.14%) |
Jul 31, 2015 | 432.80 | 439.70 | 430.00 | 434.00 | 6,547 | +2.00(+0.46%) |
Jul 30, 2015 | 432.80 | 436.10 | 429.70 | 432.00 | 7,146 | -4.90(-1.12%) |
Jul 29, 2015 | 427.70 | 439.70 | 427.70 | 436.90 | 6,344 | +8.30(+1.94%) |
Jul 28, 2015 | 432.60 | 432.60 | 419.00 | 428.60 | 5,320 | -1.60(-0.37%) |
Jul 27, 2015 | 431.30 | 434.80 | 428.00 | 430.20 | 4,728 | -0.40(-0.09%) |
Jul 24, 2015 | 432.90 | 436.00 | 428.30 | 430.60 | 6,440 | -3.70(-0.85%) |
Jul 23, 2015 | 446.40 | 446.40 | 433.15 | 434.30 | 3,921 | -10.40(-2.34%) |
Jul 22, 2015 | 440.10 | 446.90 | 440.10 | 444.70 | 6,600 | +1.40(+0.32%) |
Jul 21, 2015 | 440.80 | 448.00 | 437.30 | 443.30 | 5,770 | +1.60(+0.36%) |
Jul 20, 2015 | 447.20 | 447.20 | 439.40 | 441.70 | 7,011 | -3.60(-0.81%) |
Jul 17, 2015 | 445.60 | 447.10 | 441.90 | 445.30 | 8,290 | +1.10(+0.25%) |
Jul 16, 2015 | 447.00 | 453.50 | 442.00 | 444.20 | 3,697 | +2.30(+0.52%) |
Jul 15, 2015 | 443.40 | 446.70 | 439.50 | 441.90 | 3,098 | -2.40(-0.54%) |
Jul 14, 2015 | 444.60 | 446.30 | 441.70 | 444.30 | 6,733 | +0.70(+0.16%) |
Jul 13, 2015 | 454.90 | 457.81 | 442.40 | 443.60 | 8,639 | -8.10(-1.79%) |
Jul 10, 2015 | 440.00 | 453.80 | 440.00 | 451.70 | 9,914 | +17.20(+3.96%) |
Jul 09, 2015 | 435.40 | 439.60 | 431.80 | 434.50 | 21,996 | +2.40(+0.56%) |
Jul 08, 2015 | 428.80 | 434.40 | 426.10 | 432.10 | 16,532 | +1.20(+0.28%) |
Jul 07, 2015 | 413.50 | 431.30 | 410.30 | 430.90 | 14,077 | +22.00(+5.38%) |
Jul 06, 2015 | 392.70 | 409.70 | 389.50 | 408.90 | 13,422 | +11.00(+2.76%) |
Jul 02, 2015 | 406.40 | 397.90 | 397.90 | 397.90 | 4,890 | -8.70(-2.14%) |
Jul 01, 2015 | 405.20 | 412.00 | 399.50 | 406.60 | 5,184 | +4.10(+1.02%) |
Jun 30, 2015 | 404.50 | 405.80 | 399.70 | 402.50 | 4,535 | +0.30(+0.07%) |
Jun 29, 2015 | 409.80 | 415.10 | 401.70 | 402.20 | 5,959 | -9.80(-2.38%) |
Jun 26, 2015 | 411.50 | 415.30 | 409.30 | 412.00 | 10,901 | +2.60(+0.64%) |
Jun 25, 2015 | 409.20 | 412.70 | 405.60 | 409.40 | 4,988 | +1.90(+0.47%) |
Jun 24, 2015 | 409.30 | 409.61 | 407.30 | 407.50 | 5,401 | -2.40(-0.59%) |
Jun 23, 2015 | 414.30 | 414.30 | 407.20 | 409.90 | 6,424 | -3.10(-0.75%) |
Jun 22, 2015 | 414.20 | 415.80 | 408.90 | 413.00 | 3,615 | +0.60(+0.15%) |
Jun 19, 2015 | 411.40 | 414.50 | 407.00 | 412.40 | 7,724 | -0.20(-0.05%) |
Jun 18, 2015 | 408.00 | 415.60 | 405.20 | 412.60 | 8,467 | +6.40(+1.58%) |
Jun 17, 2015 | 409.00 | 410.30 | 404.60 | 406.20 | 4,582 | -0.80(-0.20%) |
Jun 16, 2015 | 400.40 | 408.90 | 400.10 | 407.00 | 4,089 | +5.30(+1.32%) |
Jun 15, 2015 | 407.10 | 407.10 | 397.90 | 401.70 | 5,984 | -9.30(-2.26%) |
Jun 12, 2015 | 412.40 | 415.30 | 408.10 | 411.00 | 5,397 | -1.80(-0.44%) |
Jun 11, 2015 | 409.50 | 413.30 | 409.10 | 412.80 | 4,778 | +2.60(+0.63%) |
Jun 10, 2015 | 404.20 | 413.30 | 402.70 | 410.20 | 5,885 | +9.30(+2.32%) |
Jun 09, 2015 | 398.80 | 405.60 | 393.90 | 400.90 | 6,075 | +1.30(+0.33%) |
Jun 08, 2015 | 403.30 | 405.30 | 399.10 | 399.60 | 2,468 | -5.80(-1.43%) |
Jun 05, 2015 | 398.80 | 405.90 | 397.50 | 405.40 | 4,062 | +6.20(+1.55%) |
Jun 04, 2015 | 404.00 | 405.80 | 398.00 | 399.20 | 4,892 | -8.50(-2.08%) |
Jun 03, 2015 | 402.00 | 409.40 | 401.20 | 407.70 | 5,809 | +7.00(+1.75%) |
Jun 02, 2015 | 398.80 | 403.40 | 398.70 | 400.70 | 3,769 | +0.20(+0.05%) |
Jun 01, 2015 | 399.90 | 404.80 | 395.70 | 400.50 | 4,946 | +2.50(+0.63%) |
May 29, 2015 | 397.30 | 399.30 | 391.50 | 398.00 | 5,935 | -0.40(-0.10%) |
May 28, 2015 | 391.70 | 399.10 | 391.10 | 398.40 | 6,106 | +4.20(+1.07%) |
May 27, 2015 | 391.70 | 396.60 | 389.70 | 394.20 | 4,296 | +2.10(+0.54%) |
May 26, 2015 | 396.90 | 396.90 | 387.90 | 392.10 | 5,144 | -6.40(-1.61%) |
May 22, 2015 | 400.00 | 398.50 | 398.50 | 398.50 | 6,960 | -2.70(-0.67%) |
May 21, 2015 | 399.20 | 406.10 | 397.95 | 401.20 | 4,340 | +0.40(+0.10%) |
May 20, 2015 | 402.50 | 404.00 | 398.79 | 400.80 | 2,991 | -1.30(-0.32%) |
May 19, 2015 | 398.60 | 403.90 | 395.75 | 402.10 | 6,007 | +3.60(+0.90%) |
May 18, 2015 | 395.60 | 399.80 | 392.50 | 398.50 | 4,926 | +0.40(+0.10%) |
May 15, 2015 | 397.30 | 404.00 | 393.50 | 398.10 | 14,019 | +0.90(+0.23%) |
May 14, 2015 | 395.60 | 398.90 | 394.00 | 397.20 | 6,362 | +3.40(+0.86%) |
May 13, 2015 | 394.60 | 396.10 | 391.00 | 393.80 | 7,140 | +0.80(+0.20%) |
May 12, 2015 | 391.40 | 394.60 | 386.70 | 393.00 | 4,493 | -2.40(-0.61%) |
May 11, 2015 | 393.10 | 397.00 | 393.10 | 395.40 | 5,270 | +3.40(+0.87%) |
May 08, 2015 | 393.60 | 394.30 | 390.00 | 392.00 | 12,441 | +1.30(+0.33%) |
May 07, 2015 | 387.80 | 393.50 | 386.90 | 390.70 | 7,106 | +1.70(+0.44%) |
May 06, 2015 | 390.10 | 393.70 | 384.60 | 389.00 | 10,282 | -0.70(-0.18%) |
May 05, 2015 | 404.50 | 410.10 | 389.00 | 389.70 | 14,241 | -16.80(-4.13%) |
May 04, 2015 | 393.80 | 412.20 | 393.80 | 406.50 | 13,235 | +14.80(+3.78%) |
May 01, 2015 | 390.80 | 394.10 | 388.20 | 391.70 | 5,975 | +0.90(+0.23%) |
Apr 30, 2015 | 399.40 | 399.50 | 389.40 | 390.80 | 8,168 | -9.90(-2.47%) |
Apr 29, 2015 | 406.00 | 406.00 | 399.50 | 400.70 | 7,773 | -8.00(-1.96%) |
Apr 28, 2015 | 405.00 | 409.70 | 401.70 | 408.70 | 4,449 | +4.90(+1.21%) |
Apr 27, 2015 | 404.30 | 410.70 | 403.10 | 403.80 | 5,962 | +0.40(+0.10%) |
Apr 24, 2015 | 411.60 | 411.60 | 402.20 | 403.40 | 5,579 | -3.50(-0.86%) |
Apr 23, 2015 | 404.70 | 409.80 | 404.10 | 406.90 | 6,315 | +1.00(+0.25%) |
Apr 22, 2015 | 407.20 | 409.90 | 402.80 | 405.90 | 5,045 | -0.10(-0.02%) |
Apr 21, 2015 | 405.20 | 407.40 | 399.70 | 406.00 | 6,188 | +2.50(+0.62%) |
Apr 20, 2015 | 401.50 | 407.30 | 400.13 | 403.50 | 4,733 | +5.60(+1.41%) |
Apr 17, 2015 | 401.90 | 402.70 | 397.20 | 397.90 | 14,432 | -6.60(-1.63%) |
Apr 16, 2015 | 400.60 | 408.60 | 398.60 | 404.50 | 13,848 | +4.60(+1.15%) |
Apr 15, 2015 | 394.30 | 402.80 | 389.50 | 399.90 | 27,188 | +14.10(+3.65%) |
Apr 14, 2015 | 384.80 | 387.70 | 380.10 | 385.80 | 5,671 | +1.00(+0.26%) |
Apr 13, 2015 | 387.60 | 392.20 | 384.20 | 384.80 | 5,918 | -3.40(-0.88%) |
Apr 10, 2015 | 392.60 | 392.60 | 386.90 | 388.20 | 6,846 | -3.20(-0.82%) |
Apr 09, 2015 | 391.80 | 396.40 | 388.20 | 391.40 | 25,865 | -1.60(-0.41%) |
Apr 08, 2015 | 394.50 | 398.50 | 383.00 | 393.00 | 17,962 | -6.50(-1.63%) |
Apr 07, 2015 | 394.00 | 400.00 | 390.00 | 399.50 | 17,546 | +4.40(+1.11%) |
Apr 06, 2015 | 390.40 | 397.40 | 389.85 | 395.10 | 24,264 | +4.80(+1.23%) |
Apr 02, 2015 | 388.60 | 390.30 | 390.30 | 390.30 | 6,200 | +0.60(+0.15%) |