Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 890.53 | 899.49 | 885.50 | 899.11 | 37,604 | +7.03(+0.79%) |
Apr 28, 2016 | 893.80 | 898.49 | 884.66 | 892.08 | 24,919 | -5.78(-0.64%) |
Apr 27, 2016 | 900.00 | 900.00 | 890.00 | 897.86 | 27,651 | -5.14(-0.57%) |
Apr 26, 2016 | 894.40 | 907.17 | 894.40 | 903.00 | 38,607 | +8.31(+0.93%) |
Apr 25, 2016 | 897.97 | 899.63 | 887.97 | 894.69 | 36,067 | -5.65(-0.63%) |
Apr 22, 2016 | 909.26 | 914.65 | 895.54 | 900.34 | 46,804 | -9.66(-1.06%) |
Apr 21, 2016 | 915.45 | 920.00 | 906.51 | 910.00 | 31,231 | -2.09(-0.23%) |
Apr 20, 2016 | 909.71 | 916.50 | 906.02 | 912.09 | 24,528 | -2.08(-0.23%) |
Apr 19, 2016 | 917.40 | 920.00 | 911.28 | 914.17 | 21,458 | -3.01(-0.33%) |
Apr 18, 2016 | 908.85 | 919.75 | 906.47 | 917.18 | 20,143 | +6.60(+0.72%) |
Apr 15, 2016 | 910.63 | 914.62 | 904.39 | 910.58 | 33,599 | +0.72(+0.08%) |
Apr 14, 2016 | 916.77 | 920.00 | 906.37 | 909.86 | 33,031 | -1.49(-0.16%) |
Apr 13, 2016 | 907.99 | 913.99 | 904.69 | 911.35 | 32,080 | +6.57(+0.73%) |
Apr 12, 2016 | 886.30 | 904.90 | 886.30 | 904.78 | 41,815 | +18.92(+2.14%) |
Apr 11, 2016 | 888.80 | 892.59 | 882.97 | 885.86 | 41,745 | -1.36(-0.15%) |
Apr 08, 2016 | 887.00 | 891.98 | 880.75 | 887.22 | 29,991 | +3.34(+0.38%) |
Apr 07, 2016 | 896.01 | 896.01 | 880.01 | 883.88 | 41,275 | -15.12(-1.68%) |
Apr 06, 2016 | 883.93 | 899.97 | 883.93 | 899.00 | 37,244 | +16.90(+1.92%) |
Apr 05, 2016 | 887.25 | 890.05 | 881.20 | 882.10 | 30,279 | -7.09(-0.80%) |
Apr 04, 2016 | 901.60 | 907.00 | 887.83 | 889.19 | 86,243 | -14.80(-1.64%) |
Apr 01, 2016 | 886.64 | 903.99 | 882.20 | 903.99 | 42,546 | +12.42(+1.39%) |
Mar 31, 2016 | 889.42 | 895.00 | 888.30 | 891.57 | 50,225 | +2.10(+0.24%) |
Mar 30, 2016 | 890.00 | 894.50 | 884.53 | 889.47 | 33,224 | +2.33(+0.26%) |
Mar 29, 2016 | 884.86 | 890.00 | 882.34 | 887.14 | 39,904 | -0.15(-0.02%) |
Mar 28, 2016 | 878.00 | 887.86 | 873.80 | 887.29 | 57,614 | +8.49(+0.97%) |
Mar 24, 2016 | 882.02 | 878.80 | 878.80 | 878.80 | 77,500 | -6.37(-0.72%) |
Mar 23, 2016 | 881.21 | 890.85 | 881.21 | 885.17 | 22,247 | -2.48(-0.28%) |
Mar 22, 2016 | 886.88 | 894.80 | 884.19 | 887.65 | 25,691 | -3.23(-0.36%) |
Mar 21, 2016 | 885.66 | 892.38 | 884.00 | 890.88 | 33,703 | +2.30(+0.26%) |
Mar 18, 2016 | 893.48 | 893.48 | 882.10 | 888.58 | 63,227 | -0.02(-0.00%) |
Mar 17, 2016 | 881.31 | 893.85 | 881.31 | 888.60 | 24,767 | +0.68(+0.08%) |
Mar 16, 2016 | 885.25 | 889.99 | 884.22 | 887.92 | 17,334 | +1.97(+0.22%) |
Mar 15, 2016 | 883.23 | 889.90 | 876.53 | 885.95 | 31,196 | -0.35(-0.04%) |
Mar 14, 2016 | 892.24 | 895.03 | 885.00 | 886.30 | 28,001 | -5.22(-0.59%) |
Mar 11, 2016 | 879.80 | 892.15 | 879.80 | 891.52 | 24,409 | +18.72(+2.14%) |
Mar 10, 2016 | 883.18 | 885.65 | 872.47 | 872.80 | 19,584 | -4.85(-0.55%) |
Mar 09, 2016 | 875.00 | 885.34 | 866.91 | 877.65 | 21,910 | +6.42(+0.74%) |
Mar 08, 2016 | 867.08 | 874.39 | 860.00 | 871.23 | 36,232 | +2.23(+0.26%) |
Mar 07, 2016 | 876.59 | 881.80 | 867.15 | 869.00 | 39,731 | -11.65(-1.32%) |
Mar 04, 2016 | 881.08 | 886.97 | 875.42 | 880.65 | 32,794 | +0.40(+0.05%) |
Mar 03, 2016 | 879.70 | 883.85 | 869.56 | 880.25 | 38,434 | +0.34(+0.04%) |
Mar 02, 2016 | 876.50 | 884.00 | 875.90 | 879.91 | 55,266 | +1.45(+0.17%) |
Mar 01, 2016 | 863.73 | 883.71 | 863.73 | 878.46 | 55,093 | +21.75(+2.54%) |
Feb 29, 2016 | 869.42 | 875.65 | 853.81 | 856.71 | 60,855 | -10.05(-1.16%) |
Feb 26, 2016 | 880.61 | 884.20 | 865.86 | 866.76 | 58,189 | -15.53(-1.76%) |
Feb 25, 2016 | 864.10 | 887.97 | 861.01 | 882.29 | 121,183 | +15.66(+1.81%) |
Feb 24, 2016 | 847.15 | 870.16 | 840.38 | 866.63 | 76,851 | +12.74(+1.49%) |
Feb 23, 2016 | 865.70 | 870.63 | 852.99 | 853.89 | 45,271 | -13.86(-1.60%) |
Feb 22, 2016 | 865.35 | 871.70 | 860.39 | 867.75 | 53,673 | +6.32(+0.73%) |
Feb 19, 2016 | 846.90 | 889.50 | 840.00 | 861.43 | 100,531 | +13.43(+1.58%) |
Feb 18, 2016 | 843.89 | 853.15 | 841.10 | 848.00 | 70,419 | +4.00(+0.47%) |
Feb 17, 2016 | 830.99 | 848.66 | 830.00 | 844.00 | 58,907 | +10.12(+1.21%) |
Feb 16, 2016 | 840.00 | 840.00 | 821.01 | 833.88 | 64,295 | -7.34(-0.87%) |
Feb 12, 2016 | 816.23 | 841.22 | 841.22 | 841.22 | 53,600 | +26.08(+3.20%) |
Feb 11, 2016 | 841.21 | 841.21 | 813.08 | 815.14 | 59,754 | -27.38(-3.25%) |
Feb 10, 2016 | 833.03 | 856.29 | 833.03 | 842.52 | 71,406 | +12.07(+1.45%) |
Feb 09, 2016 | 815.92 | 840.35 | 815.92 | 830.45 | 68,106 | +9.93(+1.21%) |
Feb 08, 2016 | 827.99 | 828.85 | 810.00 | 820.52 | 76,631 | -12.20(-1.47%) |
Feb 05, 2016 | 827.65 | 841.56 | 827.63 | 832.72 | 83,944 | +2.27(+0.27%) |
Feb 04, 2016 | 835.71 | 840.00 | 816.30 | 830.45 | 56,742 | -4.96(-0.59%) |
Feb 03, 2016 | 845.29 | 849.68 | 823.16 | 835.41 | 64,301 | -5.25(-0.62%) |
Feb 02, 2016 | 844.07 | 852.82 | 839.20 | 840.66 | 70,816 | -11.03(-1.30%) |
Feb 01, 2016 | 839.25 | 861.04 | 816.71 | 851.69 | 79,707 | +11.23(+1.34%) |
Jan 29, 2016 | 810.59 | 841.07 | 806.41 | 840.46 | 136,807 | +30.20(+3.73%) |
Jan 28, 2016 | 827.72 | 828.50 | 805.03 | 810.26 | 123,168 | -14.52(-1.76%) |
Jan 27, 2016 | 838.88 | 838.88 | 814.94 | 824.78 | 142,911 | -14.79(-1.76%) |
Jan 26, 2016 | 842.35 | 855.40 | 835.63 | 839.57 | 110,319 | -2.02(-0.24%) |
Jan 25, 2016 | 859.99 | 864.99 | 841.57 | 841.59 | 58,684 | -17.14(-2.00%) |
Jan 22, 2016 | 836.83 | 860.00 | 836.16 | 858.73 | 73,909 | +24.29(+2.91%) |
Jan 21, 2016 | 843.20 | 845.98 | 832.61 | 834.44 | 57,594 | -11.71(-1.38%) |
Jan 20, 2016 | 844.30 | 851.00 | 828.52 | 846.15 | 67,692 | -5.09(-0.60%) |
Jan 19, 2016 | 846.99 | 853.15 | 835.80 | 851.24 | 119,305 | +8.26(+0.98%) |
Jan 15, 2016 | 837.80 | 842.98 | 842.98 | 842.98 | 69,800 | -7.22(-0.85%) |
Jan 14, 2016 | 840.05 | 856.37 | 828.35 | 850.20 | 69,722 | +10.64(+1.27%) |
Jan 13, 2016 | 852.56 | 852.56 | 835.00 | 839.56 | 64,664 | -13.25(-1.55%) |
Jan 12, 2016 | 847.30 | 853.79 | 835.60 | 852.81 | 91,698 | +11.58(+1.38%) |
Jan 11, 2016 | 841.00 | 846.99 | 832.38 | 841.23 | 65,776 | +4.14(+0.49%) |
Jan 08, 2016 | 849.81 | 853.00 | 837.09 | 837.09 | 52,109 | -9.19(-1.09%) |
Jan 07, 2016 | 857.91 | 862.30 | 842.60 | 846.28 | 46,191 | -20.02(-2.31%) |
Jan 06, 2016 | 872.35 | 876.50 | 864.07 | 866.30 | 33,652 | -16.40(-1.86%) |
Jan 05, 2016 | 869.97 | 886.99 | 862.12 | 882.70 | 61,466 | +16.25(+1.88%) |
Jan 04, 2016 | 874.06 | 877.91 | 856.87 | 866.45 | 55,122 | -16.90(-1.91%) |
Dec 31, 2015 | 885.50 | 883.35 | 883.35 | 883.35 | 51,100 | -6.86(-0.77%) |
Dec 30, 2015 | 894.88 | 898.00 | 886.31 | 890.21 | 35,317 | -6.41(-0.71%) |
Dec 29, 2015 | 890.12 | 900.00 | 889.41 | 896.62 | 34,411 | +8.32(+0.94%) |
Dec 28, 2015 | 885.25 | 890.00 | 882.87 | 888.30 | 33,707 | -0.96(-0.11%) |
Dec 24, 2015 | 884.50 | 889.26 | 889.26 | 889.26 | 10,400 | +5.86(+0.66%) |
Dec 23, 2015 | 883.69 | 884.94 | 875.21 | 883.40 | 45,194 | +3.55(+0.40%) |
Dec 22, 2015 | 878.75 | 890.00 | 872.87 | 879.85 | 59,888 | +2.87(+0.33%) |
Dec 21, 2015 | 867.00 | 879.98 | 852.03 | 876.98 | 53,251 | +14.63(+1.70%) |
Dec 18, 2015 | 868.82 | 879.62 | 852.99 | 862.35 | 79,666 | -8.08(-0.93%) |
Dec 17, 2015 | 888.00 | 893.00 | 866.40 | 870.43 | 97,466 | -17.06(-1.92%) |
Dec 16, 2015 | 890.97 | 892.28 | 872.07 | 887.49 | 113,163 | -0.10(-0.01%) |
Dec 15, 2015 | 887.50 | 895.00 | 880.11 | 887.59 | 103,307 | +1.49(+0.17%) |
Dec 14, 2015 | 889.62 | 914.20 | 875.98 | 886.10 | 104,411 | +1.00(+0.11%) |
Dec 11, 2015 | 883.12 | 898.50 | 880.61 | 885.10 | 59,784 | -4.69(-0.53%) |
Dec 10, 2015 | 890.93 | 894.66 | 883.38 | 889.79 | 51,170 | -1.14(-0.13%) |
Dec 09, 2015 | 900.00 | 916.42 | 883.13 | 890.93 | 71,519 | -7.15(-0.80%) |
Dec 08, 2015 | 913.77 | 916.82 | 897.65 | 898.08 | 55,608 | -19.55(-2.13%) |
Dec 07, 2015 | 917.21 | 931.25 | 916.08 | 917.63 | 57,440 | -0.11(-0.01%) |
Dec 04, 2015 | 894.89 | 922.22 | 894.89 | 917.74 | 63,552 | +23.89(+2.67%) |
Dec 03, 2015 | 900.86 | 909.86 | 888.42 | 893.85 | 46,095 | -5.03(-0.56%) |
Dec 02, 2015 | 904.38 | 908.02 | 895.47 | 898.88 | 67,749 | -7.11(-0.78%) |
Dec 01, 2015 | 910.00 | 912.80 | 895.55 | 905.99 | 107,495 | +0.82(+0.09%) |
Nov 30, 2015 | 924.11 | 925.30 | 905.17 | 905.17 | 593,068 | -14.75(-1.60%) |
Nov 27, 2015 | 916.73 | 924.89 | 914.01 | 919.92 | 61,293 | +4.93(+0.54%) |
Nov 25, 2015 | 933.67 | 914.99 | 914.99 | 914.99 | 96,600 | -19.77(-2.11%) |
Nov 24, 2015 | 922.14 | 937.91 | 912.00 | 934.76 | 116,511 | +11.27(+1.22%) |
Nov 23, 2015 | 900.43 | 924.38 | 900.00 | 923.49 | 107,052 | +23.02(+2.56%) |
Nov 20, 2015 | 900.00 | 907.74 | 898.12 | 900.47 | 77,141 | +0.47(+0.05%) |
Nov 19, 2015 | 890.00 | 904.85 | 888.94 | 900.00 | 112,322 | +4.00(+0.45%) |
Nov 18, 2015 | 876.26 | 900.14 | 858.84 | 896.00 | 89,099 | +22.47(+2.57%) |
Nov 17, 2015 | 857.70 | 889.99 | 850.07 | 873.53 | 139,325 | +15.02(+1.75%) |
Nov 16, 2015 | 851.53 | 859.04 | 845.76 | 858.51 | 95,097 | +5.28(+0.62%) |
Nov 13, 2015 | 841.34 | 860.37 | 841.34 | 853.23 | 151,847 | +10.43(+1.24%) |
Nov 12, 2015 | 862.84 | 863.90 | 839.33 | 842.80 | 68,331 | -23.26(-2.69%) |
Nov 11, 2015 | 866.98 | 878.01 | 862.00 | 866.06 | 62,747 | -1.09(-0.13%) |
Nov 10, 2015 | 853.35 | 870.15 | 853.35 | 867.15 | 62,964 | +7.22(+0.84%) |
Nov 09, 2015 | 878.55 | 878.55 | 857.95 | 859.93 | 68,609 | -16.63(-1.90%) |
Nov 06, 2015 | 873.00 | 878.56 | 861.10 | 876.56 | 72,762 | +5.22(+0.60%) |
Nov 05, 2015 | 851.66 | 873.60 | 851.66 | 871.34 | 62,001 | +19.82(+2.33%) |
Nov 04, 2015 | 860.08 | 864.66 | 847.21 | 851.52 | 70,541 | -13.48(-1.56%) |
Nov 03, 2015 | 870.02 | 874.28 | 862.75 | 865.00 | 61,331 | -9.23(-1.06%) |
Nov 02, 2015 | 869.48 | 879.98 | 860.02 | 874.23 | 64,986 | +6.23(+0.72%) |
Oct 30, 2015 | 875.28 | 887.17 | 866.45 | 868.00 | 34,399 | -9.87(-1.12%) |
Oct 29, 2015 | 881.02 | 881.02 | 871.65 | 877.87 | 26,783 | -4.85(-0.55%) |
Oct 28, 2015 | 868.16 | 883.90 | 868.16 | 882.72 | 26,437 | +11.47(+1.32%) |
Oct 27, 2015 | 874.89 | 878.50 | 871.01 | 871.25 | 28,495 | -5.49(-0.63%) |
Oct 26, 2015 | 874.68 | 878.31 | 869.87 | 876.74 | 34,608 | +0.78(+0.09%) |
Oct 23, 2015 | 871.60 | 877.00 | 870.25 | 875.96 | 25,439 | +7.04(+0.81%) |
Oct 22, 2015 | 856.97 | 878.65 | 852.91 | 868.92 | 40,317 | +18.92(+2.23%) |
Oct 21, 2015 | 859.78 | 867.40 | 847.73 | 850.00 | 34,146 | -7.57(-0.88%) |
Oct 20, 2015 | 854.09 | 866.43 | 846.30 | 857.57 | 40,643 | +6.49(+0.76%) |
Oct 19, 2015 | 829.85 | 857.26 | 829.85 | 851.08 | 42,650 | +20.13(+2.42%) |
Oct 16, 2015 | 821.70 | 835.24 | 817.04 | 830.95 | 62,093 | +8.52(+1.04%) |
Oct 15, 2015 | 813.19 | 822.43 | 805.79 | 822.43 | 19,866 | +11.43(+1.41%) |
Oct 14, 2015 | 813.45 | 823.95 | 808.06 | 811.00 | 33,421 | -6.93(-0.85%) |
Oct 13, 2015 | 823.11 | 828.54 | 814.71 | 817.93 | 25,336 | -8.19(-0.99%) |
Oct 12, 2015 | 820.57 | 828.96 | 816.41 | 826.12 | 26,324 | +8.13(+0.99%) |
Oct 09, 2015 | 825.30 | 825.98 | 813.78 | 817.99 | 30,110 | -7.62(-0.92%) |
Oct 08, 2015 | 807.00 | 827.09 | 803.76 | 825.61 | 50,101 | +16.48(+2.04%) |
Oct 07, 2015 | 802.76 | 810.99 | 801.91 | 809.13 | 31,387 | +8.39(+1.05%) |
Oct 06, 2015 | 810.83 | 813.45 | 793.95 | 800.74 | 34,989 | -8.74(-1.08%) |
Oct 05, 2015 | 802.66 | 815.00 | 802.66 | 809.48 | 44,275 | +7.73(+0.96%) |
Oct 02, 2015 | 792.87 | 801.78 | 792.50 | 801.75 | 43,365 | +0.15(+0.02%) |
Oct 01, 2015 | 799.98 | 801.74 | 791.97 | 801.60 | 35,912 | -0.26(-0.03%) |
Sep 30, 2015 | 804.50 | 806.52 | 792.94 | 801.86 | 45,508 | +1.86(+0.23%) |
Sep 29, 2015 | 795.10 | 801.17 | 791.97 | 800.00 | 40,957 | +5.76(+0.73%) |
Sep 28, 2015 | 804.60 | 805.65 | 794.15 | 794.24 | 32,759 | -13.75(-1.70%) |
Sep 25, 2015 | 809.42 | 812.00 | 801.58 | 807.99 | 20,602 | +4.53(+0.56%) |
Sep 24, 2015 | 800.30 | 807.01 | 798.21 | 803.46 | 23,980 | -2.96(-0.37%) |
Sep 23, 2015 | 803.11 | 817.09 | 798.58 | 806.42 | 20,627 | +3.67(+0.46%) |
Sep 22, 2015 | 805.31 | 813.00 | 800.00 | 802.75 | 56,765 | -9.24(-1.14%) |
Sep 21, 2015 | 799.00 | 813.00 | 799.00 | 811.99 | 43,341 | +16.83(+2.12%) |
Sep 18, 2015 | 802.11 | 809.79 | 795.16 | 795.16 | 59,453 | -16.42(-2.02%) |
Sep 17, 2015 | 814.51 | 818.11 | 806.03 | 811.58 | 45,066 | -4.06(-0.50%) |
Sep 16, 2015 | 811.00 | 816.72 | 806.79 | 815.64 | 40,656 | +1.63(+0.20%) |
Sep 15, 2015 | 814.95 | 818.00 | 808.41 | 814.01 | 79,079 | -2.00(-0.25%) |
Sep 14, 2015 | 819.00 | 827.97 | 807.15 | 816.01 | 55,405 | -4.19(-0.51%) |
Sep 11, 2015 | 821.76 | 824.50 | 816.37 | 820.20 | 52,808 | -4.34(-0.53%) |
Sep 10, 2015 | 820.35 | 830.00 | 818.24 | 824.54 | 51,599 | +4.39(+0.54%) |
Sep 09, 2015 | 828.00 | 831.45 | 818.99 | 820.15 | 49,718 | -4.62(-0.56%) |
Sep 08, 2015 | 823.00 | 827.00 | 811.73 | 824.77 | 61,356 | +7.21(+0.88%) |
Sep 04, 2015 | 815.21 | 817.56 | 817.56 | 817.56 | 44,100 | -6.03(-0.73%) |
Sep 03, 2015 | 822.03 | 827.69 | 817.58 | 823.59 | 48,093 | +3.46(+0.42%) |
Sep 02, 2015 | 821.90 | 821.90 | 807.52 | 820.13 | 64,931 | +5.14(+0.63%) |
Sep 01, 2015 | 814.75 | 825.89 | 806.17 | 814.99 | 69,178 | -8.76(-1.06%) |
Aug 31, 2015 | 829.00 | 829.81 | 817.41 | 823.75 | 60,707 | -8.19(-0.98%) |
Aug 28, 2015 | 831.20 | 836.69 | 827.00 | 831.94 | 43,423 | +3.37(+0.41%) |
Aug 27, 2015 | 812.00 | 832.74 | 812.00 | 828.57 | 53,220 | +22.61(+2.81%) |
Aug 26, 2015 | 792.16 | 812.36 | 775.70 | 805.96 | 69,629 | +23.63(+3.02%) |
Aug 25, 2015 | 816.50 | 817.14 | 777.65 | 782.33 | 62,651 | -14.39(-1.81%) |
Aug 24, 2015 | 800.00 | 821.25 | 775.00 | 796.72 | 80,776 | -38.78(-4.64%) |
Aug 21, 2015 | 845.00 | 856.97 | 831.15 | 835.50 | 67,908 | -22.49(-2.62%) |
Aug 20, 2015 | 875.46 | 875.46 | 857.99 | 857.99 | 33,657 | -22.01(-2.50%) |
Aug 19, 2015 | 870.00 | 883.88 | 870.00 | 880.00 | 43,836 | +1.44(+0.16%) |
Aug 18, 2015 | 880.00 | 880.00 | 874.45 | 878.56 | 27,583 | -3.44(-0.39%) |
Aug 17, 2015 | 879.20 | 882.00 | 872.34 | 882.00 | 38,260 | +0.43(+0.05%) |
Aug 14, 2015 | 868.84 | 881.87 | 855.67 | 881.57 | 33,040 | +11.74(+1.35%) |
Aug 13, 2015 | 863.57 | 870.00 | 852.50 | 869.83 | 33,538 | +4.83(+0.56%) |
Aug 12, 2015 | 865.03 | 869.70 | 856.59 | 865.00 | 58,246 | -5.06(-0.58%) |
Aug 11, 2015 | 865.00 | 874.35 | 861.21 | 870.06 | 56,229 | -2.56(-0.29%) |
Aug 10, 2015 | 871.50 | 879.97 | 870.00 | 872.62 | 34,458 | +3.99(+0.46%) |
Aug 07, 2015 | 875.90 | 877.71 | 860.00 | 868.63 | 50,379 | -12.89(-1.46%) |
Aug 06, 2015 | 883.00 | 887.34 | 870.03 | 881.52 | 56,107 | -10.98(-1.23%) |
Aug 05, 2015 | 890.32 | 896.51 | 882.72 | 892.50 | 33,572 | +2.18(+0.24%) |
Aug 04, 2015 | 893.00 | 895.48 | 883.05 | 890.32 | 34,285 | -2.62(-0.29%) |
Aug 03, 2015 | 890.01 | 897.96 | 886.01 | 892.94 | 32,376 | +3.19(+0.36%) |
Jul 31, 2015 | 887.00 | 892.50 | 885.63 | 889.75 | 30,076 | +2.67(+0.30%) |
Jul 30, 2015 | 880.00 | 892.21 | 877.03 | 887.08 | 56,387 | +6.20(+0.70%) |
Jul 29, 2015 | 878.64 | 886.95 | 878.64 | 880.88 | 29,092 | -1.01(-0.11%) |
Jul 28, 2015 | 879.50 | 885.25 | 874.99 | 881.89 | 37,658 | +5.57(+0.64%) |
Jul 27, 2015 | 883.75 | 889.86 | 870.76 | 876.32 | 73,721 | -13.54(-1.52%) |
Jul 24, 2015 | 881.42 | 891.95 | 879.71 | 889.86 | 26,234 | +9.71(+1.10%) |
Jul 23, 2015 | 892.85 | 898.08 | 880.00 | 880.15 | 46,075 | -8.20(-0.92%) |
Jul 22, 2015 | 875.40 | 891.60 | 875.40 | 888.35 | 21,727 | +15.06(+1.72%) |
Jul 21, 2015 | 876.00 | 878.14 | 873.29 | 873.29 | 38,834 | -3.20(-0.37%) |
Jul 20, 2015 | 879.97 | 880.99 | 871.90 | 876.49 | 23,967 | -1.63(-0.19%) |
Jul 17, 2015 | 878.91 | 881.38 | 869.83 | 878.12 | 22,775 | +1.69(+0.19%) |
Jul 16, 2015 | 871.88 | 881.49 | 871.88 | 876.43 | 59,019 | +1.48(+0.17%) |
Jul 15, 2015 | 876.02 | 882.45 | 871.05 | 874.95 | 29,348 | -3.05(-0.35%) |
Jul 14, 2015 | 866.40 | 878.00 | 862.98 | 878.00 | 37,870 | +12.85(+1.49%) |
Jul 13, 2015 | 878.99 | 880.59 | 861.55 | 865.15 | 47,248 | -5.15(-0.59%) |
Jul 10, 2015 | 859.45 | 872.11 | 858.43 | 870.30 | 62,357 | +15.36(+1.80%) |
Jul 09, 2015 | 853.87 | 855.91 | 848.20 | 854.94 | 71,102 | +6.04(+0.71%) |
Jul 08, 2015 | 848.50 | 858.17 | 846.75 | 848.90 | 55,113 | -4.24(-0.50%) |
Jul 07, 2015 | 847.62 | 854.10 | 841.20 | 853.14 | 148,450 | +10.35(+1.23%) |
Jul 06, 2015 | 830.00 | 844.71 | 827.39 | 842.79 | 111,687 | +12.78(+1.54%) |
Jul 02, 2015 | 815.99 | 830.01 | 830.01 | 830.01 | 103,100 | +17.52(+2.16%) |
Jul 01, 2015 | 805.01 | 818.61 | 802.92 | 812.49 | 57,963 | +11.81(+1.47%) |
Jun 30, 2015 | 800.92 | 814.51 | 796.15 | 800.68 | 72,995 | +5.36(+0.67%) |
Jun 29, 2015 | 809.90 | 811.10 | 795.32 | 795.32 | 53,864 | -15.68(-1.93%) |
Jun 26, 2015 | 800.00 | 821.00 | 799.96 | 811.00 | 186,473 | +12.57(+1.57%) |
Jun 25, 2015 | 801.13 | 809.86 | 797.92 | 798.43 | 54,741 | -0.71(-0.09%) |
Jun 24, 2015 | 801.00 | 804.99 | 796.28 | 799.14 | 22,481 | -5.44(-0.68%) |
Jun 23, 2015 | 802.84 | 804.70 | 796.06 | 804.58 | 70,834 | +4.70(+0.59%) |
Jun 22, 2015 | 800.85 | 803.59 | 797.64 | 799.88 | 34,135 | +3.61(+0.45%) |
Jun 19, 2015 | 807.60 | 804.99 | 794.45 | 796.27 | 35,612 | -8.72(-1.08%) |
Jun 18, 2015 | 796.50 | 805.06 | 796.50 | 804.99 | 35,128 | +9.99(+1.26%) |
Jun 17, 2015 | 797.79 | 797.79 | 791.27 | 795.00 | 27,103 | -0.98(-0.12%) |
Jun 16, 2015 | 788.00 | 796.98 | 786.95 | 795.98 | 44,073 | +6.82(+0.86%) |
Jun 15, 2015 | 789.00 | 791.08 | 781.66 | 789.16 | 47,569 | -0.29(-0.04%) |
Jun 12, 2015 | 785.96 | 789.85 | 784.05 | 789.45 | 55,613 | +1.49(+0.19%) |
Jun 11, 2015 | 787.14 | 791.40 | 783.81 | 787.96 | 52,961 | +2.29(+0.29%) |
Jun 10, 2015 | 776.90 | 785.68 | 774.22 | 785.67 | 32,599 | +10.91(+1.41%) |
Jun 09, 2015 | 779.70 | 781.24 | 772.40 | 774.76 | 30,176 | -3.03(-0.39%) |
Jun 08, 2015 | 777.00 | 785.87 | 777.00 | 777.79 | 24,218 | -2.23(-0.29%) |
Jun 05, 2015 | 785.00 | 785.51 | 777.62 | 780.02 | 26,198 | -4.35(-0.55%) |
Jun 04, 2015 | 787.58 | 788.70 | 783.08 | 784.37 | 39,625 | -3.12(-0.40%) |
Jun 03, 2015 | 777.56 | 787.49 | 773.72 | 787.49 | 30,436 | +7.14(+0.91%) |
Jun 02, 2015 | 775.19 | 780.42 | 772.00 | 780.35 | 24,529 | +6.11(+0.79%) |
Jun 01, 2015 | 774.06 | 778.17 | 770.60 | 774.24 | 28,659 | +1.48(+0.19%) |
May 29, 2015 | 770.06 | 772.76 | 766.62 | 772.76 | 63,611 | +2.99(+0.39%) |
May 28, 2015 | 766.02 | 770.79 | 765.00 | 769.77 | 34,935 | +1.45(+0.19%) |
May 27, 2015 | 771.00 | 776.57 | 765.87 | 768.32 | 35,181 | +0.09(+0.01%) |
May 26, 2015 | 774.00 | 775.63 | 763.00 | 768.23 | 60,149 | -3.43(-0.44%) |
May 22, 2015 | 776.98 | 771.66 | 771.66 | 771.66 | 32,900 | -4.23(-0.55%) |
May 21, 2015 | 782.88 | 785.20 | 775.32 | 775.89 | 42,165 | -5.41(-0.69%) |
May 20, 2015 | 796.19 | 796.19 | 781.03 | 781.30 | 71,131 | -10.71(-1.35%) |
May 19, 2015 | 797.56 | 797.56 | 786.70 | 792.01 | 51,926 | -2.99(-0.38%) |
May 18, 2015 | 788.00 | 797.18 | 788.00 | 795.00 | 57,778 | +8.21(+1.04%) |
May 15, 2015 | 778.28 | 786.79 | 775.65 | 786.79 | 39,366 | +7.29(+0.94%) |
May 14, 2015 | 778.00 | 780.46 | 772.61 | 779.50 | 29,113 | +5.74(+0.74%) |
May 13, 2015 | 776.56 | 780.38 | 771.22 | 773.76 | 32,435 | -2.30(-0.30%) |
May 12, 2015 | 774.48 | 780.38 | 771.00 | 776.06 | 57,802 | -0.39(-0.05%) |
May 11, 2015 | 781.79 | 785.01 | 771.69 | 776.45 | 34,260 | -3.98(-0.51%) |
May 08, 2015 | 782.71 | 792.58 | 777.13 | 780.43 | 44,381 | +0.07(+0.01%) |
May 07, 2015 | 756.91 | 786.99 | 756.91 | 780.36 | 73,976 | +31.36(+4.19%) |
May 06, 2015 | 751.00 | 752.44 | 745.02 | 749.00 | 31,118 | -0.81(-0.11%) |
May 05, 2015 | 750.64 | 753.52 | 747.13 | 749.81 | 22,611 | -5.16(-0.68%) |
May 04, 2015 | 751.00 | 755.70 | 748.30 | 754.97 | 25,053 | +5.62(+0.75%) |