Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 108.60 | 109.80 | 104.90 | 104.80 | 265,475 | -4.20(-3.85%) |
Apr 28, 2016 | 108.60 | 113.50 | 108.00 | 109.00 | 279,767 | -0.40(-0.37%) |
Apr 27, 2016 | 108.80 | 110.80 | 107.60 | 109.40 | 259,716 | -0.60(-0.55%) |
Apr 26, 2016 | 109.20 | 111.00 | 105.20 | 110.00 | 276,400 | +1.00(+0.92%) |
Apr 25, 2016 | 112.00 | 112.57 | 108.20 | 109.00 | 153,952 | -3.00(-2.68%) |
Apr 22, 2016 | 109.80 | 112.00 | 106.60 | 112.00 | 231,080 | +2.00(+1.82%) |
Apr 21, 2016 | 105.00 | 110.20 | 103.60 | 110.00 | 206,084 | +5.40(+5.16%) |
Apr 20, 2016 | 105.80 | 106.80 | 102.40 | 104.60 | 207,003 | -1.70(-1.60%) |
Apr 19, 2016 | 109.80 | 110.80 | 105.20 | 106.30 | 261,406 | -3.50(-3.19%) |
Apr 18, 2016 | 108.40 | 111.60 | 107.00 | 109.80 | 185,673 | +0.40(+0.37%) |
Apr 15, 2016 | 110.40 | 111.60 | 107.40 | 109.40 | 236,983 | -2.00(-1.80%) |
Apr 14, 2016 | 112.80 | 114.00 | 109.20 | 111.40 | 323,886 | +0.00(+0.00%) |
Apr 13, 2016 | 111.60 | 112.40 | 109.10 | 111.40 | 235,068 | +2.00(+1.83%) |
Apr 12, 2016 | 109.20 | 111.00 | 105.60 | 109.40 | 234,233 | +0.00(+0.00%) |
Apr 11, 2016 | 111.60 | 115.00 | 109.00 | 109.40 | 249,636 | -0.80(-0.73%) |
Apr 08, 2016 | 111.00 | 113.80 | 109.00 | 110.20 | 209,415 | +0.40(+0.36%) |
Apr 07, 2016 | 113.00 | 116.10 | 109.40 | 109.80 | 326,953 | -3.80(-3.35%) |
Apr 06, 2016 | 107.40 | 113.70 | 106.20 | 113.60 | 332,797 | +6.80(+6.37%) |
Apr 05, 2016 | 105.20 | 110.60 | 103.20 | 106.80 | 297,924 | +0.40(+0.38%) |
Apr 04, 2016 | 109.00 | 110.20 | 105.40 | 106.40 | 279,181 | -3.40(-3.10%) |
Apr 01, 2016 | 101.80 | 111.00 | 101.60 | 109.80 | 278,905 | +6.60(+6.40%) |
Mar 31, 2016 | 103.60 | 106.42 | 101.80 | 103.20 | 353,000 | +0.40(+0.39%) |
Mar 30, 2016 | 105.20 | 111.80 | 101.60 | 102.80 | 291,354 | -1.40(-1.34%) |
Mar 29, 2016 | 100.40 | 104.40 | 97.20 | 104.20 | 240,928 | +3.40(+3.37%) |
Mar 28, 2016 | 104.20 | 104.80 | 100.80 | 100.80 | 188,143 | -2.80(-2.70%) |
Mar 24, 2016 | 103.20 | 103.60 | 103.60 | 103.60 | 231,115 | +0.40(+0.39%) |
Mar 23, 2016 | 110.20 | 112.40 | 103.00 | 103.20 | 301,881 | -7.20(-6.52%) |
Mar 22, 2016 | 103.60 | 112.79 | 103.20 | 110.40 | 342,298 | +5.40(+5.14%) |
Mar 21, 2016 | 101.20 | 107.30 | 100.40 | 105.00 | 278,051 | +3.60(+3.55%) |
Mar 18, 2016 | 98.80 | 102.40 | 97.60 | 101.40 | 457,399 | +3.40(+3.47%) |
Mar 17, 2016 | 96.20 | 99.60 | 93.80 | 98.00 | 221,558 | +0.60(+0.62%) |
Mar 16, 2016 | 98.60 | 102.60 | 94.40 | 97.40 | 256,511 | -2.40(-2.40%) |
Mar 15, 2016 | 107.00 | 107.40 | 99.00 | 99.80 | 299,390 | -7.80(-7.25%) |
Mar 14, 2016 | 96.80 | 110.00 | 95.80 | 107.60 | 429,921 | +10.00(+10.25%) |
Mar 11, 2016 | 96.80 | 97.80 | 93.40 | 97.60 | 177,188 | +2.60(+2.74%) |
Mar 10, 2016 | 99.20 | 101.20 | 92.60 | 95.00 | 222,664 | -3.20(-3.26%) |
Mar 09, 2016 | 98.20 | 99.60 | 94.60 | 98.20 | 185,571 | +0.60(+0.61%) |
Mar 08, 2016 | 103.60 | 103.80 | 97.20 | 97.60 | 315,604 | -5.20(-5.06%) |
Mar 07, 2016 | 96.60 | 106.50 | 94.90 | 102.80 | 342,247 | +5.60(+5.76%) |
Mar 04, 2016 | 96.60 | 97.40 | 94.60 | 97.20 | 302,562 | +1.40(+1.46%) |
Mar 03, 2016 | 96.60 | 97.40 | 94.00 | 95.80 | 391,574 | -0.60(-0.62%) |
Mar 02, 2016 | 94.20 | 97.80 | 91.40 | 96.40 | 484,304 | +2.40(+2.55%) |
Mar 01, 2016 | 89.00 | 96.30 | 87.00 | 94.00 | 881,033 | +6.80(+7.80%) |
Feb 29, 2016 | 93.20 | 96.00 | 84.40 | 87.20 | 606,599 | -7.00(-7.43%) |
Feb 26, 2016 | 93.40 | 95.00 | 90.60 | 94.20 | 273,672 | +2.40(+2.61%) |
Feb 25, 2016 | 95.60 | 97.80 | 91.00 | 91.80 | 299,148 | -4.00(-4.18%) |
Feb 24, 2016 | 95.60 | 96.80 | 90.20 | 95.80 | 302,611 | -0.80(-0.83%) |
Feb 23, 2016 | 100.20 | 102.00 | 96.40 | 96.60 | 193,489 | -4.00(-3.98%) |
Feb 22, 2016 | 103.40 | 104.40 | 99.90 | 100.60 | 250,668 | -0.60(-0.59%) |
Feb 19, 2016 | 96.40 | 102.60 | 93.90 | 101.20 | 434,864 | +4.00(+4.12%) |
Feb 18, 2016 | 103.20 | 104.00 | 96.80 | 97.20 | 390,367 | -4.20(-4.14%) |
Feb 17, 2016 | 100.80 | 102.82 | 98.20 | 101.40 | 404,353 | +3.40(+3.47%) |
Feb 16, 2016 | 96.00 | 102.00 | 94.00 | 98.00 | 415,672 | +5.80(+6.29%) |
Feb 12, 2016 | 92.80 | 92.20 | 92.20 | 92.20 | 312,665 | +1.60(+1.77%) |
Feb 11, 2016 | 90.20 | 93.20 | 88.40 | 90.60 | 526,530 | -2.60(-2.79%) |
Feb 10, 2016 | 94.40 | 100.20 | 92.36 | 93.20 | 407,308 | +0.80(+0.87%) |
Feb 09, 2016 | 90.20 | 96.26 | 87.00 | 92.40 | 430,894 | -0.60(-0.65%) |
Feb 08, 2016 | 93.00 | 95.20 | 88.40 | 93.00 | 755,847 | -3.20(-3.33%) |
Feb 05, 2016 | 96.40 | 97.20 | 90.20 | 96.20 | 886,590 | -1.40(-1.43%) |
Feb 04, 2016 | 90.40 | 99.00 | 87.80 | 97.60 | 545,451 | +5.80(+6.32%) |
Feb 03, 2016 | 96.00 | 96.80 | 81.50 | 91.80 | 626,826 | -2.20(-2.34%) |
Feb 02, 2016 | 98.80 | 102.20 | 91.40 | 94.00 | 652,152 | -6.80(-6.75%) |
Feb 01, 2016 | 103.60 | 103.60 | 97.40 | 100.80 | 419,564 | -2.20(-2.14%) |
Jan 29, 2016 | 100.40 | 105.20 | 98.00 | 103.00 | 424,842 | +5.60(+5.75%) |
Jan 28, 2016 | 108.40 | 108.80 | 96.00 | 97.40 | 576,126 | -9.40(-8.80%) |
Jan 27, 2016 | 113.20 | 113.80 | 105.60 | 106.80 | 552,518 | -6.10(-5.40%) |
Jan 26, 2016 | 107.80 | 113.00 | 105.40 | 112.90 | 1,199,051 | +1.70(+1.53%) |
Jan 25, 2016 | 122.00 | 130.80 | 108.50 | 111.20 | 1,007,142 | -21.20(-16.01%) |
Jan 22, 2016 | 127.60 | 133.00 | 122.76 | 132.40 | 408,604 | +8.20(+6.60%) |
Jan 21, 2016 | 125.20 | 131.54 | 120.00 | 124.20 | 342,205 | +0.20(+0.16%) |
Jan 20, 2016 | 117.00 | 127.00 | 109.20 | 124.00 | 426,324 | +2.60(+2.14%) |
Jan 19, 2016 | 134.80 | 134.80 | 117.00 | 121.40 | 414,441 | -8.80(-6.76%) |
Jan 15, 2016 | 120.20 | 130.20 | 130.20 | 130.20 | 520,175 | -1.20(-0.91%) |
Jan 14, 2016 | 123.00 | 134.60 | 99.60 | 131.40 | 551,376 | +11.00(+9.14%) |
Jan 13, 2016 | 138.80 | 139.20 | 117.60 | 120.40 | 373,982 | -12.40(-9.34%) |
Jan 12, 2016 | 134.20 | 140.00 | 123.00 | 132.80 | 328,835 | +1.30(+0.99%) |
Jan 11, 2016 | 141.60 | 143.60 | 126.00 | 131.50 | 293,076 | -9.90(-7.00%) |
Jan 08, 2016 | 142.60 | 143.20 | 139.20 | 141.40 | 150,633 | +3.00(+2.17%) |
Jan 07, 2016 | 145.00 | 147.40 | 135.20 | 138.40 | 354,565 | -12.40(-8.22%) |
Jan 06, 2016 | 153.80 | 154.80 | 148.20 | 150.80 | 250,713 | -7.00(-4.44%) |
Jan 05, 2016 | 158.40 | 161.80 | 155.00 | 157.80 | 152,659 | +0.20(+0.13%) |
Jan 04, 2016 | 163.40 | 165.00 | 155.20 | 157.60 | 244,205 | -10.20(-6.08%) |
Dec 31, 2015 | 166.60 | 167.80 | 167.80 | 167.80 | 212,275 | +0.80(+0.48%) |
Dec 30, 2015 | 174.00 | 174.00 | 166.40 | 167.00 | 135,376 | -6.80(-3.91%) |
Dec 29, 2015 | 167.00 | 174.70 | 165.80 | 173.80 | 154,881 | +8.20(+4.95%) |
Dec 28, 2015 | 168.00 | 170.00 | 164.40 | 165.60 | 151,784 | -4.00(-2.36%) |
Dec 24, 2015 | 167.80 | 169.60 | 169.60 | 169.60 | 87,030 | +2.40(+1.44%) |
Dec 23, 2015 | 166.40 | 169.40 | 164.20 | 167.20 | 120,229 | +1.60(+0.97%) |
Dec 22, 2015 | 174.00 | 174.20 | 165.20 | 165.60 | 183,469 | -6.60(-3.83%) |
Dec 21, 2015 | 171.60 | 174.60 | 165.30 | 172.20 | 252,914 | +1.60(+0.94%) |
Dec 18, 2015 | 172.40 | 177.60 | 170.20 | 170.60 | 491,659 | -2.80(-1.61%) |
Dec 17, 2015 | 176.00 | 179.00 | 170.40 | 173.40 | 278,040 | -2.00(-1.14%) |
Dec 16, 2015 | 165.80 | 175.80 | 164.80 | 175.40 | 309,690 | +11.20(+6.82%) |
Dec 15, 2015 | 152.20 | 165.00 | 151.60 | 164.20 | 309,430 | +15.60(+10.50%) |
Dec 14, 2015 | 154.20 | 154.60 | 143.80 | 148.60 | 234,048 | -6.00(-3.88%) |
Dec 11, 2015 | 161.00 | 163.40 | 154.22 | 154.60 | 219,147 | -10.40(-6.30%) |
Dec 10, 2015 | 159.80 | 165.40 | 158.40 | 165.00 | 155,090 | +5.60(+3.51%) |
Dec 09, 2015 | 164.00 | 165.40 | 157.40 | 159.40 | 174,290 | -6.20(-3.74%) |
Dec 08, 2015 | 158.60 | 167.50 | 156.40 | 165.60 | 223,999 | +4.20(+2.60%) |
Dec 07, 2015 | 172.20 | 172.80 | 160.40 | 161.40 | 248,370 | -13.00(-7.45%) |
Dec 04, 2015 | 166.80 | 174.40 | 164.20 | 174.40 | 229,665 | +9.20(+5.57%) |
Dec 03, 2015 | 175.60 | 176.80 | 164.00 | 165.20 | 238,910 | -9.20(-5.28%) |
Dec 02, 2015 | 171.80 | 184.60 | 171.00 | 174.40 | 393,533 | +3.40(+1.99%) |
Dec 01, 2015 | 171.80 | 173.00 | 164.60 | 171.00 | 417,601 | -0.20(-0.12%) |
Nov 30, 2015 | 158.40 | 174.00 | 156.60 | 171.20 | 430,825 | +15.10(+9.67%) |
Nov 27, 2015 | 159.40 | 161.00 | 153.90 | 156.10 | 103,144 | -3.50(-2.19%) |
Nov 25, 2015 | 154.60 | 159.60 | 159.60 | 159.60 | 166,160 | +5.60(+3.64%) |
Nov 24, 2015 | 149.00 | 155.40 | 147.60 | 154.00 | 165,723 | +3.60(+2.39%) |
Nov 23, 2015 | 143.40 | 153.00 | 142.20 | 150.40 | 175,741 | +6.60(+4.59%) |
Nov 20, 2015 | 141.40 | 145.60 | 139.20 | 143.80 | 171,249 | +3.00(+2.13%) |
Nov 19, 2015 | 153.80 | 154.00 | 139.80 | 140.80 | 262,812 | -12.40(-8.09%) |
Nov 18, 2015 | 149.40 | 153.20 | 146.80 | 153.20 | 203,388 | +3.80(+2.54%) |
Nov 17, 2015 | 141.60 | 153.86 | 140.00 | 149.40 | 354,527 | +9.20(+6.56%) |
Nov 16, 2015 | 133.40 | 140.20 | 133.00 | 140.20 | 245,485 | +5.80(+4.32%) |
Nov 13, 2015 | 131.00 | 135.80 | 130.00 | 134.40 | 159,725 | +2.60(+1.97%) |
Nov 12, 2015 | 134.40 | 135.00 | 131.40 | 131.80 | 163,263 | -4.00(-2.95%) |
Nov 11, 2015 | 140.40 | 142.20 | 135.80 | 135.80 | 230,622 | -4.60(-3.28%) |
Nov 10, 2015 | 150.00 | 150.00 | 135.40 | 140.40 | 454,281 | -9.50(-6.34%) |
Nov 09, 2015 | 146.20 | 161.40 | 141.00 | 149.90 | 705,153 | -10.10(-6.31%) |
Nov 06, 2015 | 155.40 | 162.60 | 151.20 | 160.00 | 320,301 | +4.40(+2.83%) |
Nov 05, 2015 | 160.40 | 161.00 | 154.00 | 155.60 | 200,935 | -5.40(-3.35%) |
Nov 04, 2015 | 164.20 | 165.20 | 156.40 | 161.00 | 301,833 | +3.00(+1.90%) |
Nov 03, 2015 | 152.00 | 160.60 | 146.60 | 158.00 | 307,848 | +4.40(+2.86%) |
Nov 02, 2015 | 135.80 | 154.80 | 135.80 | 153.60 | 318,501 | +18.60(+13.78%) |
Oct 30, 2015 | 138.20 | 140.00 | 133.60 | 135.00 | 245,824 | -2.60(-1.89%) |
Oct 29, 2015 | 146.00 | 147.20 | 137.20 | 137.60 | 215,799 | -9.20(-6.27%) |
Oct 28, 2015 | 140.00 | 147.00 | 137.00 | 146.80 | 219,354 | +6.80(+4.86%) |
Oct 27, 2015 | 137.00 | 140.80 | 134.60 | 140.00 | 220,687 | +1.60(+1.16%) |
Oct 26, 2015 | 140.00 | 141.40 | 136.40 | 138.40 | 201,377 | -2.80(-1.98%) |
Oct 23, 2015 | 135.00 | 141.70 | 131.00 | 141.20 | 308,099 | +8.60(+6.49%) |
Oct 22, 2015 | 137.00 | 140.00 | 130.00 | 132.60 | 329,185 | -3.40(-2.50%) |
Oct 21, 2015 | 139.60 | 142.23 | 130.40 | 136.00 | 364,330 | -3.80(-2.72%) |
Oct 20, 2015 | 149.80 | 150.40 | 139.20 | 139.80 | 291,308 | -11.00(-7.29%) |
Oct 19, 2015 | 155.40 | 156.00 | 145.60 | 150.80 | 285,693 | -2.80(-1.82%) |
Oct 16, 2015 | 157.40 | 159.80 | 151.20 | 153.60 | 568,547 | -2.80(-1.79%) |
Oct 15, 2015 | 148.80 | 156.60 | 147.40 | 156.40 | 248,140 | +6.80(+4.55%) |
Oct 14, 2015 | 153.40 | 159.00 | 148.00 | 149.60 | 299,710 | -2.80(-1.84%) |
Oct 13, 2015 | 155.00 | 162.40 | 152.00 | 152.40 | 270,155 | -3.60(-2.31%) |
Oct 12, 2015 | 161.20 | 162.20 | 154.42 | 156.00 | 217,614 | -4.80(-2.99%) |
Oct 09, 2015 | 153.40 | 161.60 | 148.60 | 160.80 | 372,329 | +8.60(+5.65%) |
Oct 08, 2015 | 144.20 | 152.40 | 140.40 | 152.20 | 476,229 | +7.00(+4.82%) |
Oct 07, 2015 | 136.80 | 145.40 | 130.00 | 145.20 | 325,252 | +9.30(+6.84%) |
Oct 06, 2015 | 139.80 | 143.00 | 127.20 | 135.90 | 319,260 | -5.90(-4.16%) |
Oct 05, 2015 | 142.80 | 145.80 | 136.20 | 141.80 | 328,060 | +1.40(+1.00%) |
Oct 02, 2015 | 131.20 | 140.60 | 128.00 | 140.40 | 479,559 | +5.00(+3.69%) |
Oct 01, 2015 | 142.40 | 145.98 | 128.60 | 135.40 | 683,234 | -6.00(-4.24%) |
Sep 30, 2015 | 141.40 | 157.60 | 140.00 | 141.40 | 1,301,745 | +13.20(+10.30%) |
Sep 29, 2015 | 158.20 | 168.40 | 125.00 | 128.20 | 1,324,940 | -34.80(-21.35%) |
Sep 28, 2015 | 170.20 | 175.40 | 158.40 | 163.00 | 429,133 | -9.60(-5.56%) |
Sep 25, 2015 | 186.60 | 186.60 | 167.80 | 172.60 | 402,761 | -11.20(-6.09%) |
Sep 24, 2015 | 188.40 | 191.20 | 180.80 | 183.80 | 203,416 | -6.00(-3.16%) |
Sep 23, 2015 | 196.00 | 197.60 | 185.60 | 189.80 | 296,463 | -5.60(-2.87%) |
Sep 22, 2015 | 193.20 | 199.40 | 190.80 | 195.40 | 207,756 | -2.80(-1.41%) |
Sep 21, 2015 | 212.00 | 214.00 | 193.60 | 198.20 | 355,720 | -13.20(-6.24%) |
Sep 18, 2015 | 203.40 | 212.40 | 202.60 | 211.40 | 269,664 | +4.00(+1.93%) |
Sep 17, 2015 | 198.60 | 209.40 | 198.20 | 207.40 | 203,106 | +8.40(+4.22%) |
Sep 16, 2015 | 208.40 | 208.40 | 196.20 | 199.00 | 231,893 | -4.40(-2.16%) |
Sep 15, 2015 | 195.00 | 204.00 | 194.02 | 203.40 | 148,452 | +8.40(+4.31%) |
Sep 14, 2015 | 200.00 | 201.80 | 193.20 | 195.00 | 128,362 | -5.00(-2.50%) |
Sep 11, 2015 | 206.60 | 208.00 | 196.20 | 200.00 | 261,747 | -2.00(-0.99%) |
Sep 10, 2015 | 203.40 | 205.60 | 196.40 | 202.00 | 363,335 | -1.40(-0.69%) |
Sep 09, 2015 | 214.40 | 215.00 | 202.60 | 203.40 | 192,909 | -9.40(-4.42%) |
Sep 08, 2015 | 210.20 | 213.20 | 205.60 | 212.80 | 219,897 | +7.60(+3.70%) |
Sep 04, 2015 | 205.60 | 205.20 | 205.20 | 205.20 | 198,085 | -3.00(-1.44%) |
Sep 03, 2015 | 220.60 | 222.90 | 207.60 | 208.20 | 166,446 | -10.40(-4.76%) |
Sep 02, 2015 | 214.00 | 219.40 | 210.60 | 218.60 | 200,197 | +8.40(+4.00%) |
Sep 01, 2015 | 207.60 | 212.20 | 201.60 | 210.20 | 556,101 | -5.20(-2.41%) |
Aug 31, 2015 | 229.80 | 234.00 | 214.70 | 215.40 | 210,896 | -17.00(-7.31%) |
Aug 28, 2015 | 227.20 | 234.10 | 225.68 | 232.40 | 189,415 | +0.00(+0.00%) |
Aug 27, 2015 | 223.40 | 234.60 | 219.00 | 232.40 | 343,609 | +16.60(+7.69%) |
Aug 26, 2015 | 211.40 | 217.80 | 200.60 | 215.80 | 289,747 | +10.80(+5.27%) |
Aug 25, 2015 | 231.20 | 231.20 | 204.80 | 205.00 | 285,997 | -9.60(-4.47%) |
Aug 24, 2015 | 219.00 | 232.00 | 202.00 | 214.60 | 380,574 | -28.40(-11.69%) |
Aug 21, 2015 | 238.00 | 251.00 | 233.60 | 243.00 | 242,967 | -3.80(-1.54%) |
Aug 20, 2015 | 260.00 | 264.60 | 246.60 | 246.80 | 223,356 | -15.60(-5.95%) |
Aug 19, 2015 | 268.00 | 272.20 | 260.10 | 262.40 | 192,285 | -7.40(-2.74%) |
Aug 18, 2015 | 283.00 | 283.60 | 269.20 | 269.80 | 191,836 | -13.00(-4.60%) |
Aug 17, 2015 | 266.00 | 284.80 | 264.00 | 282.80 | 217,954 | +16.80(+6.32%) |
Aug 14, 2015 | 267.60 | 276.80 | 260.60 | 266.00 | 255,770 | -2.80(-1.04%) |
Aug 13, 2015 | 279.40 | 289.80 | 268.40 | 268.80 | 386,490 | -4.20(-1.54%) |
Aug 12, 2015 | 272.80 | 275.80 | 256.40 | 273.00 | 404,743 | -4.80(-1.73%) |
Aug 11, 2015 | 246.60 | 300.20 | 246.20 | 277.80 | 1,545,262 | +54.00(+24.13%) |
Aug 10, 2015 | 217.60 | 224.80 | 217.60 | 223.80 | 237,733 | +7.20(+3.32%) |
Aug 07, 2015 | 224.20 | 224.60 | 210.40 | 216.60 | 299,284 | -11.80(-5.17%) |
Aug 06, 2015 | 239.60 | 241.40 | 226.40 | 228.40 | 171,162 | -11.40(-4.75%) |
Aug 05, 2015 | 236.00 | 243.80 | 235.40 | 239.80 | 121,892 | +4.60(+1.96%) |
Aug 04, 2015 | 242.80 | 243.70 | 230.30 | 235.20 | 217,270 | -7.20(-2.97%) |
Aug 03, 2015 | 244.20 | 249.60 | 238.40 | 242.40 | 148,042 | +1.20(+0.50%) |
Jul 31, 2015 | 242.60 | 246.60 | 237.40 | 241.20 | 134,725 | -1.00(-0.41%) |
Jul 30, 2015 | 244.60 | 245.00 | 235.40 | 242.20 | 149,525 | +3.40(+1.42%) |
Jul 29, 2015 | 242.40 | 244.80 | 234.20 | 238.80 | 144,154 | -5.10(-2.09%) |
Jul 28, 2015 | 234.00 | 246.00 | 230.60 | 243.90 | 167,847 | +11.50(+4.95%) |
Jul 27, 2015 | 235.00 | 235.00 | 221.60 | 232.40 | 219,993 | -3.40(-1.44%) |
Jul 24, 2015 | 237.60 | 245.80 | 235.00 | 235.80 | 175,602 | -4.00(-1.67%) |
Jul 23, 2015 | 248.40 | 248.40 | 237.20 | 239.80 | 159,400 | -8.60(-3.46%) |
Jul 22, 2015 | 243.40 | 250.70 | 238.60 | 248.40 | 139,926 | +2.00(+0.81%) |
Jul 21, 2015 | 259.00 | 262.40 | 243.00 | 246.40 | 289,878 | -2.20(-0.88%) |
Jul 20, 2015 | 243.20 | 250.60 | 242.20 | 248.60 | 181,746 | +6.90(+2.85%) |
Jul 17, 2015 | 242.60 | 243.00 | 238.00 | 241.70 | 407,405 | -0.10(-0.04%) |
Jul 16, 2015 | 241.60 | 244.00 | 237.10 | 241.80 | 200,722 | +4.60(+1.94%) |
Jul 15, 2015 | 246.40 | 255.20 | 236.80 | 237.20 | 289,719 | -6.40(-2.63%) |
Jul 14, 2015 | 239.60 | 244.40 | 236.70 | 243.60 | 196,551 | +4.20(+1.75%) |
Jul 13, 2015 | 243.20 | 243.60 | 237.80 | 239.40 | 206,164 | -0.20(-0.08%) |
Jul 10, 2015 | 244.20 | 248.80 | 237.40 | 239.60 | 288,678 | -2.60(-1.07%) |
Jul 09, 2015 | 228.20 | 243.40 | 225.20 | 242.20 | 356,375 | +24.00(+11.00%) |
Jul 08, 2015 | 223.80 | 225.00 | 217.60 | 218.20 | 145,812 | -8.90(-3.92%) |
Jul 07, 2015 | 223.80 | 227.20 | 219.40 | 227.10 | 200,814 | +3.90(+1.75%) |
Jul 06, 2015 | 215.20 | 225.00 | 209.20 | 223.20 | 142,810 | +5.60(+2.57%) |
Jul 02, 2015 | 220.80 | 217.60 | 217.60 | 217.60 | 104,310 | -2.40(-1.09%) |
Jul 01, 2015 | 224.60 | 225.80 | 217.80 | 220.00 | 147,989 | -2.80(-1.26%) |
Jun 30, 2015 | 213.80 | 223.80 | 213.00 | 222.80 | 213,447 | +11.60(+5.49%) |
Jun 29, 2015 | 212.20 | 221.00 | 208.40 | 211.20 | 216,278 | -11.90(-5.33%) |
Jun 26, 2015 | 222.20 | 225.20 | 219.20 | 223.10 | 194,722 | +0.80(+0.36%) |
Jun 25, 2015 | 226.80 | 228.14 | 218.00 | 222.30 | 219,465 | -1.50(-0.67%) |
Jun 24, 2015 | 221.00 | 229.00 | 219.80 | 223.80 | 386,246 | +1.60(+0.72%) |
Jun 23, 2015 | 201.60 | 223.20 | 201.60 | 222.20 | 502,457 | +23.00(+11.55%) |
Jun 22, 2015 | 189.80 | 200.00 | 189.40 | 199.20 | 236,360 | +11.60(+6.18%) |
Jun 19, 2015 | 190.00 | 191.40 | 187.60 | 187.60 | 313,932 | -3.00(-1.57%) |
Jun 18, 2015 | 183.40 | 191.00 | 183.00 | 190.60 | 193,765 | +8.00(+4.38%) |
Jun 17, 2015 | 179.60 | 182.75 | 179.00 | 182.60 | 120,292 | +3.00(+1.67%) |
Jun 16, 2015 | 177.20 | 180.80 | 177.00 | 179.60 | 115,244 | +2.20(+1.24%) |
Jun 15, 2015 | 177.20 | 178.60 | 174.40 | 177.40 | 99,299 | -0.90(-0.50%) |
Jun 12, 2015 | 179.20 | 180.00 | 178.00 | 178.30 | 73,866 | -1.50(-0.83%) |
Jun 11, 2015 | 180.20 | 180.70 | 177.60 | 179.80 | 67,933 | +0.10(+0.06%) |
Jun 10, 2015 | 179.80 | 181.40 | 177.40 | 179.70 | 120,080 | +0.70(+0.39%) |
Jun 09, 2015 | 179.80 | 179.80 | 176.60 | 179.00 | 92,132 | +1.80(+1.02%) |
Jun 08, 2015 | 175.80 | 180.20 | 175.40 | 177.20 | 108,858 | +1.10(+0.62%) |
Jun 05, 2015 | 174.60 | 176.20 | 167.40 | 176.10 | 110,945 | +0.90(+0.51%) |
Jun 04, 2015 | 177.60 | 179.40 | 173.00 | 175.20 | 88,718 | -3.00(-1.68%) |
Jun 03, 2015 | 178.60 | 179.80 | 176.80 | 178.20 | 97,478 | +0.40(+0.22%) |
Jun 02, 2015 | 177.80 | 179.00 | 174.80 | 177.80 | 215,784 | -0.90(-0.50%) |
Jun 01, 2015 | 181.80 | 182.60 | 176.00 | 178.70 | 271,703 | -1.30(-0.72%) |
May 29, 2015 | 176.40 | 180.40 | 176.00 | 180.00 | 147,278 | +3.20(+1.81%) |
May 28, 2015 | 179.00 | 181.00 | 174.00 | 176.80 | 338,424 | -3.00(-1.67%) |
May 27, 2015 | 178.80 | 180.00 | 176.40 | 179.80 | 105,954 | +2.00(+1.12%) |
May 26, 2015 | 176.60 | 178.40 | 175.40 | 177.80 | 78,859 | +0.40(+0.23%) |
May 22, 2015 | 176.80 | 177.40 | 177.40 | 177.40 | 75,455 | +0.20(+0.11%) |
May 21, 2015 | 175.80 | 178.13 | 175.00 | 177.20 | 71,613 | +0.40(+0.23%) |
May 20, 2015 | 174.80 | 178.80 | 172.20 | 176.80 | 84,246 | +2.00(+1.14%) |
May 19, 2015 | 174.60 | 176.28 | 173.10 | 174.80 | 65,228 | +0.40(+0.23%) |
May 18, 2015 | 170.00 | 175.00 | 168.60 | 174.40 | 110,964 | +3.60(+2.11%) |
May 15, 2015 | 172.80 | 173.00 | 168.60 | 170.80 | 79,629 | -1.80(-1.04%) |
May 14, 2015 | 170.40 | 174.80 | 165.60 | 172.60 | 118,650 | +3.20(+1.89%) |
May 13, 2015 | 171.60 | 173.40 | 168.60 | 169.40 | 94,431 | -0.80(-0.47%) |
May 12, 2015 | 169.40 | 172.40 | 166.40 | 170.20 | 118,061 | -0.20(-0.12%) |
May 11, 2015 | 165.00 | 171.80 | 164.60 | 170.40 | 139,916 | +5.80(+3.52%) |
May 08, 2015 | 157.80 | 166.40 | 157.00 | 164.60 | 200,018 | +6.80(+4.31%) |
May 07, 2015 | 156.00 | 159.60 | 153.60 | 157.80 | 144,011 | +0.20(+0.13%) |
May 06, 2015 | 154.40 | 159.00 | 153.00 | 157.60 | 176,037 | +4.40(+2.87%) |
May 05, 2015 | 160.20 | 161.00 | 152.00 | 153.20 | 253,530 | -7.60(-4.73%) |
May 04, 2015 | 159.40 | 163.40 | 158.40 | 160.80 | 152,778 | +1.80(+1.13%) |