Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 420.56 | 424.39 | 413.82 | 419.96 | 27,474 | -1.54(-0.36%) |
Apr 28, 2016 | 421.85 | 422.29 | 415.75 | 421.50 | 26,597 | -1.65(-0.39%) |
Apr 27, 2016 | 421.92 | 423.47 | 419.54 | 423.15 | 16,582 | +1.50(+0.36%) |
Apr 26, 2016 | 419.98 | 423.20 | 419.98 | 421.65 | 19,458 | +1.76(+0.42%) |
Apr 25, 2016 | 417.72 | 423.88 | 417.39 | 419.89 | 35,883 | +0.79(+0.19%) |
Apr 22, 2016 | 413.29 | 419.11 | 409.94 | 419.11 | 16,817 | +8.46(+2.06%) |
Apr 21, 2016 | 414.11 | 414.69 | 409.64 | 410.65 | 25,829 | -3.40(-0.82%) |
Apr 20, 2016 | 415.19 | 416.34 | 410.03 | 414.05 | 17,943 | -1.14(-0.28%) |
Apr 19, 2016 | 413.66 | 417.95 | 413.66 | 415.20 | 10,485 | +1.59(+0.38%) |
Apr 18, 2016 | 413.39 | 417.47 | 412.74 | 413.61 | 38,054 | -1.44(-0.35%) |
Apr 15, 2016 | 412.53 | 416.32 | 411.87 | 415.04 | 22,791 | +2.54(+0.62%) |
Apr 14, 2016 | 412.33 | 417.07 | 410.03 | 412.50 | 54,898 | -0.03(-0.01%) |
Apr 13, 2016 | 409.68 | 416.30 | 405.69 | 412.53 | 51,385 | +5.55(+1.36%) |
Apr 12, 2016 | 409.48 | 409.55 | 403.92 | 406.98 | 45,163 | -2.45(-0.60%) |
Apr 11, 2016 | 404.45 | 410.39 | 404.45 | 409.43 | 36,127 | +5.88(+1.46%) |
Apr 08, 2016 | 403.53 | 404.45 | 401.12 | 403.56 | 11,507 | +2.31(+0.57%) |
Apr 07, 2016 | 400.18 | 405.53 | 397.34 | 401.25 | 28,987 | +0.09(+0.02%) |
Apr 06, 2016 | 399.10 | 401.70 | 398.15 | 401.16 | 13,271 | +1.70(+0.43%) |
Apr 05, 2016 | 397.96 | 400.79 | 393.66 | 399.46 | 73,055 | +1.56(+0.39%) |
Apr 04, 2016 | 404.89 | 407.10 | 397.24 | 397.89 | 25,100 | -6.10(-1.51%) |
Apr 01, 2016 | 401.49 | 409.85 | 395.71 | 404.00 | 66,335 | +4.01(+1.00%) |
Mar 31, 2016 | 408.81 | 408.81 | 399.99 | 399.99 | 21,695 | -2.18(-0.54%) |
Mar 30, 2016 | 399.87 | 404.43 | 398.04 | 402.17 | 32,923 | +3.19(+0.80%) |
Mar 29, 2016 | 397.87 | 400.97 | 394.38 | 398.98 | 57,498 | +0.78(+0.20%) |
Mar 28, 2016 | 400.20 | 402.61 | 397.74 | 398.21 | 18,947 | -1.81(-0.45%) |
Mar 24, 2016 | 399.06 | 400.02 | 400.02 | 400.02 | 20,873 | +1.62(+0.41%) |
Mar 23, 2016 | 400.66 | 401.58 | 398.14 | 398.40 | 18,916 | +0.36(+0.09%) |
Mar 22, 2016 | 400.79 | 405.36 | 398.04 | 398.04 | 21,309 | -2.43(-0.61%) |
Mar 21, 2016 | 398.04 | 403.24 | 398.04 | 400.47 | 19,375 | +2.40(+0.60%) |
Mar 18, 2016 | 400.34 | 402.06 | 397.04 | 398.07 | 47,277 | -3.23(-0.80%) |
Mar 17, 2016 | 403.06 | 403.06 | 398.06 | 401.30 | 29,569 | -0.34(-0.08%) |
Mar 16, 2016 | 399.79 | 402.62 | 398.04 | 401.64 | 51,289 | +0.19(+0.05%) |
Mar 15, 2016 | 397.58 | 403.42 | 397.13 | 401.44 | 31,659 | +1.64(+0.41%) |
Mar 14, 2016 | 400.79 | 406.49 | 392.82 | 399.81 | 25,216 | +0.02(+0.00%) |
Mar 11, 2016 | 408.11 | 412.93 | 398.70 | 399.79 | 33,644 | -4.78(-1.18%) |
Mar 10, 2016 | 409.10 | 410.44 | 400.39 | 404.56 | 40,233 | -0.09(-0.02%) |
Mar 09, 2016 | 407.66 | 411.77 | 399.87 | 404.66 | 103,710 | -3.24(-0.79%) |
Mar 08, 2016 | 398.06 | 409.48 | 393.47 | 407.90 | 53,001 | +9.86(+2.48%) |
Mar 07, 2016 | 402.37 | 408.93 | 393.91 | 398.04 | 28,616 | -6.57(-1.62%) |
Mar 04, 2016 | 412.01 | 414.71 | 399.96 | 404.61 | 33,664 | -7.06(-1.72%) |
Mar 03, 2016 | 393.01 | 420.37 | 391.87 | 411.68 | 78,476 | +27.90(+7.27%) |
Mar 02, 2016 | 396.67 | 396.67 | 375.17 | 383.77 | 51,061 | -7.86(-2.01%) |
Mar 01, 2016 | 392.11 | 401.47 | 382.27 | 391.64 | 61,526 | -0.52(-0.13%) |
Feb 29, 2016 | 386.98 | 399.55 | 386.24 | 392.16 | 50,988 | +5.52(+1.43%) |
Feb 26, 2016 | 386.76 | 387.20 | 379.01 | 386.64 | 44,415 | -0.72(-0.19%) |
Feb 25, 2016 | 379.91 | 388.16 | 377.41 | 387.36 | 26,074 | +6.85(+1.80%) |
Feb 24, 2016 | 372.01 | 380.65 | 370.49 | 380.51 | 24,487 | +6.72(+1.80%) |
Feb 23, 2016 | 377.91 | 378.82 | 372.44 | 373.79 | 26,240 | -4.44(-1.17%) |
Feb 22, 2016 | 385.31 | 386.15 | 376.56 | 378.23 | 43,809 | -3.55(-0.93%) |
Feb 19, 2016 | 375.17 | 385.75 | 372.51 | 381.78 | 46,198 | +5.59(+1.49%) |
Feb 18, 2016 | 371.29 | 380.12 | 366.60 | 376.19 | 46,738 | +4.73(+1.27%) |
Feb 17, 2016 | 370.95 | 374.25 | 368.45 | 371.46 | 31,592 | +1.24(+0.33%) |
Feb 16, 2016 | 373.48 | 376.56 | 365.11 | 370.22 | 53,797 | +0.27(+0.07%) |
Feb 12, 2016 | 364.39 | 369.96 | 369.96 | 369.96 | 40,544 | +7.13(+1.96%) |
Feb 11, 2016 | 368.58 | 372.42 | 356.86 | 362.83 | 39,896 | -9.40(-2.52%) |
Feb 10, 2016 | 378.93 | 380.46 | 371.74 | 372.23 | 14,199 | -3.63(-0.97%) |
Feb 09, 2016 | 375.69 | 380.17 | 373.63 | 375.86 | 25,395 | -3.32(-0.88%) |
Feb 08, 2016 | 376.34 | 385.62 | 371.75 | 379.18 | 34,629 | +2.42(+0.64%) |
Feb 05, 2016 | 389.35 | 394.53 | 375.44 | 376.76 | 112,306 | -13.47(-3.45%) |
Feb 04, 2016 | 387.07 | 394.75 | 383.37 | 390.23 | 31,866 | +3.14(+0.81%) |
Feb 03, 2016 | 386.19 | 390.19 | 381.19 | 387.09 | 33,097 | +4.12(+1.08%) |
Feb 02, 2016 | 385.81 | 391.52 | 378.80 | 382.97 | 66,236 | -7.92(-2.03%) |
Feb 01, 2016 | 390.12 | 396.88 | 380.25 | 390.89 | 79,611 | -1.12(-0.29%) |
Jan 29, 2016 | 383.88 | 398.13 | 383.88 | 392.01 | 44,848 | +8.50(+2.22%) |
Jan 28, 2016 | 385.52 | 387.43 | 382.13 | 383.51 | 15,890 | +1.59(+0.42%) |
Jan 27, 2016 | 384.75 | 387.20 | 379.12 | 381.93 | 20,064 | -1.50(-0.39%) |
Jan 26, 2016 | 386.92 | 391.94 | 380.69 | 383.42 | 44,522 | -4.04(-1.04%) |
Jan 25, 2016 | 383.81 | 393.37 | 380.17 | 387.46 | 44,387 | +2.78(+0.72%) |
Jan 22, 2016 | 374.06 | 384.93 | 374.06 | 384.68 | 27,603 | +11.91(+3.19%) |
Jan 21, 2016 | 376.62 | 385.52 | 372.77 | 372.77 | 41,164 | -1.05(-0.28%) |
Jan 20, 2016 | 379.06 | 383.66 | 369.70 | 373.82 | 40,340 | -9.84(-2.56%) |
Jan 19, 2016 | 385.05 | 386.81 | 377.95 | 383.66 | 23,507 | -0.48(-0.13%) |
Jan 15, 2016 | 379.77 | 384.14 | 384.14 | 384.14 | 47,604 | +0.78(+0.20%) |
Jan 14, 2016 | 386.31 | 389.71 | 380.19 | 383.36 | 42,383 | +0.80(+0.21%) |
Jan 13, 2016 | 387.46 | 390.42 | 381.08 | 382.56 | 66,923 | -4.90(-1.27%) |
Jan 12, 2016 | 386.95 | 391.41 | 384.59 | 387.46 | 27,355 | -2.19(-0.56%) |
Jan 11, 2016 | 388.11 | 400.94 | 380.17 | 389.65 | 34,421 | +3.65(+0.94%) |
Jan 08, 2016 | 386.71 | 393.84 | 382.90 | 386.00 | 40,883 | -0.71(-0.18%) |
Jan 07, 2016 | 389.27 | 401.48 | 384.97 | 386.71 | 41,402 | -8.95(-2.26%) |
Jan 06, 2016 | 389.10 | 401.46 | 382.05 | 395.67 | 92,063 | +3.88(+0.99%) |
Jan 05, 2016 | 393.54 | 399.05 | 385.83 | 391.78 | 29,532 | -1.76(-0.45%) |
Jan 04, 2016 | 390.58 | 399.63 | 382.46 | 393.54 | 46,191 | -1.81(-0.46%) |
Dec 31, 2015 | 395.77 | 395.36 | 395.36 | 395.36 | 43,875 | -4.12(-1.03%) |
Dec 30, 2015 | 403.70 | 408.41 | 389.29 | 399.48 | 23,150 | -1.89(-0.47%) |
Dec 29, 2015 | 413.90 | 419.46 | 398.40 | 401.37 | 30,426 | -8.54(-2.08%) |
Dec 28, 2015 | 397.64 | 416.51 | 396.88 | 409.91 | 25,760 | +13.30(+3.35%) |
Dec 24, 2015 | 392.73 | 396.61 | 396.61 | 396.61 | 22,595 | +4.96(+1.27%) |
Dec 23, 2015 | 394.99 | 396.58 | 382.96 | 391.65 | 27,301 | -1.29(-0.33%) |
Dec 22, 2015 | 398.84 | 402.27 | 392.33 | 392.93 | 23,058 | -5.41(-1.36%) |
Dec 21, 2015 | 396.97 | 403.01 | 383.54 | 398.34 | 33,980 | +0.34(+0.08%) |
Dec 18, 2015 | 405.84 | 408.16 | 392.04 | 398.00 | 63,498 | -11.33(-2.77%) |
Dec 17, 2015 | 395.65 | 412.42 | 383.60 | 409.33 | 35,954 | +12.40(+3.12%) |
Dec 16, 2015 | 389.93 | 399.21 | 383.36 | 396.93 | 28,535 | +4.62(+1.18%) |
Dec 15, 2015 | 401.01 | 413.38 | 391.47 | 392.31 | 33,950 | -7.19(-1.80%) |
Dec 14, 2015 | 400.23 | 406.62 | 397.82 | 399.50 | 32,761 | -2.01(-0.50%) |
Dec 11, 2015 | 400.77 | 402.14 | 396.83 | 401.52 | 25,150 | +2.92(+0.73%) |
Dec 10, 2015 | 396.44 | 401.04 | 395.58 | 398.60 | 20,232 | +4.80(+1.22%) |
Dec 09, 2015 | 398.83 | 402.84 | 391.35 | 393.80 | 31,832 | -3.74(-0.94%) |
Dec 08, 2015 | 402.05 | 405.69 | 395.77 | 397.54 | 32,065 | -6.77(-1.68%) |
Dec 07, 2015 | 400.29 | 404.78 | 400.29 | 404.31 | 25,922 | +1.75(+0.43%) |
Dec 04, 2015 | 398.03 | 409.30 | 390.12 | 402.56 | 38,308 | +7.83(+1.98%) |
Dec 03, 2015 | 410.88 | 413.90 | 392.92 | 394.73 | 36,997 | -21.80(-5.23%) |
Dec 02, 2015 | 411.89 | 419.36 | 408.88 | 416.53 | 22,637 | +5.27(+1.28%) |
Dec 01, 2015 | 408.52 | 419.44 | 408.52 | 411.26 | 43,466 | +4.41(+1.08%) |
Nov 30, 2015 | 406.45 | 406.93 | 402.96 | 406.84 | 19,978 | -0.19(-0.05%) |
Nov 27, 2015 | 400.34 | 407.04 | 398.26 | 407.04 | 11,292 | +4.82(+1.20%) |
Nov 25, 2015 | 410.25 | 402.21 | 402.21 | 402.21 | 10,749 | -7.84(-1.91%) |
Nov 24, 2015 | 407.26 | 413.86 | 405.69 | 410.05 | 34,744 | -1.08(-0.26%) |
Nov 23, 2015 | 398.94 | 415.52 | 398.94 | 411.14 | 43,680 | +9.42(+2.34%) |
Nov 20, 2015 | 415.27 | 416.44 | 397.03 | 401.72 | 25,124 | -12.67(-3.06%) |
Nov 19, 2015 | 423.48 | 423.48 | 411.66 | 414.39 | 12,710 | -9.86(-2.32%) |
Nov 18, 2015 | 427.48 | 427.57 | 419.94 | 424.25 | 19,069 | -4.08(-0.95%) |
Nov 17, 2015 | 430.57 | 432.23 | 423.63 | 428.33 | 11,628 | -1.49(-0.35%) |
Nov 16, 2015 | 420.28 | 433.41 | 420.28 | 429.82 | 16,381 | +2.25(+0.53%) |
Nov 13, 2015 | 419.79 | 433.05 | 419.79 | 427.57 | 17,462 | -3.67(-0.85%) |
Nov 12, 2015 | 433.33 | 434.71 | 428.98 | 431.23 | 20,197 | -3.69(-0.85%) |
Nov 11, 2015 | 445.31 | 447.17 | 431.65 | 434.92 | 23,065 | -10.82(-2.43%) |
Nov 10, 2015 | 429.20 | 447.86 | 414.82 | 445.75 | 29,536 | +14.52(+3.37%) |
Nov 09, 2015 | 414.90 | 431.67 | 414.05 | 431.22 | 24,045 | +15.04(+3.61%) |
Nov 06, 2015 | 396.23 | 416.23 | 396.23 | 416.18 | 18,577 | +19.03(+4.79%) |
Nov 05, 2015 | 399.28 | 400.96 | 390.79 | 397.15 | 28,601 | -2.13(-0.53%) |
Nov 04, 2015 | 401.77 | 402.13 | 398.11 | 399.28 | 41,103 | -0.19(-0.05%) |
Nov 03, 2015 | 404.05 | 404.05 | 397.43 | 399.47 | 15,719 | -4.59(-1.14%) |
Nov 02, 2015 | 395.32 | 407.14 | 390.83 | 404.06 | 43,195 | +10.15(+2.58%) |
Oct 30, 2015 | 395.71 | 402.13 | 391.04 | 393.91 | 19,449 | -0.60(-0.15%) |
Oct 29, 2015 | 394.51 | 396.23 | 389.87 | 394.51 | 26,437 | -2.03(-0.51%) |
Oct 28, 2015 | 388.96 | 396.67 | 388.16 | 396.53 | 20,243 | +7.79(+2.00%) |
Oct 27, 2015 | 394.52 | 396.77 | 383.87 | 388.75 | 69,365 | -4.24(-1.08%) |
Oct 26, 2015 | 386.47 | 400.15 | 384.97 | 392.99 | 19,826 | +7.41(+1.92%) |
Oct 23, 2015 | 382.43 | 386.93 | 379.23 | 385.58 | 24,852 | +2.60(+0.68%) |
Oct 22, 2015 | 401.23 | 401.23 | 378.73 | 382.98 | 41,945 | -3.34(-0.86%) |
Oct 21, 2015 | 391.16 | 391.16 | 384.06 | 386.32 | 21,146 | -8.98(-2.27%) |
Oct 20, 2015 | 403.96 | 403.96 | 392.95 | 395.30 | 19,610 | -6.75(-1.68%) |
Oct 19, 2015 | 399.87 | 406.01 | 399.87 | 402.05 | 10,395 | -0.98(-0.24%) |
Oct 16, 2015 | 399.90 | 407.77 | 399.90 | 403.03 | 21,580 | +3.16(+0.79%) |
Oct 15, 2015 | 395.25 | 401.51 | 393.82 | 399.87 | 23,380 | +4.54(+1.15%) |
Oct 14, 2015 | 395.98 | 399.83 | 391.02 | 395.33 | 13,300 | +1.59(+0.40%) |
Oct 13, 2015 | 399.19 | 400.14 | 392.81 | 393.74 | 14,535 | -4.56(-1.15%) |
Oct 12, 2015 | 390.63 | 398.46 | 387.96 | 398.31 | 13,348 | +8.29(+2.13%) |
Oct 09, 2015 | 383.81 | 390.58 | 383.81 | 390.02 | 12,580 | +6.54(+1.71%) |
Oct 08, 2015 | 391.24 | 391.24 | 381.70 | 383.47 | 26,770 | -5.36(-1.38%) |
Oct 07, 2015 | 379.92 | 393.51 | 375.91 | 388.84 | 38,888 | +10.24(+2.71%) |
Oct 06, 2015 | 388.05 | 388.48 | 376.82 | 378.59 | 28,876 | -11.28(-2.89%) |
Oct 05, 2015 | 393.37 | 393.51 | 381.69 | 389.87 | 122,604 | -1.82(-0.46%) |
Oct 02, 2015 | 388.05 | 396.63 | 387.41 | 391.69 | 53,518 | +2.40(+0.62%) |
Oct 01, 2015 | 382.14 | 396.21 | 381.69 | 389.29 | 44,823 | +8.12(+2.13%) |
Sep 30, 2015 | 391.19 | 395.32 | 379.88 | 381.17 | 53,522 | -7.53(-1.94%) |
Sep 29, 2015 | 389.85 | 396.23 | 388.06 | 388.70 | 33,428 | -0.25(-0.06%) |
Sep 28, 2015 | 388.14 | 401.23 | 387.10 | 388.94 | 62,386 | +1.03(+0.26%) |
Sep 25, 2015 | 388.75 | 398.31 | 385.32 | 387.92 | 58,196 | +2.13(+0.55%) |
Sep 24, 2015 | 392.56 | 396.77 | 384.66 | 385.79 | 35,285 | -9.26(-2.34%) |
Sep 23, 2015 | 394.86 | 401.69 | 391.26 | 395.05 | 16,967 | +1.08(+0.27%) |
Sep 22, 2015 | 382.81 | 398.03 | 382.81 | 393.97 | 24,262 | +6.04(+1.56%) |
Sep 21, 2015 | 385.33 | 389.04 | 379.88 | 387.93 | 36,464 | +2.67(+0.69%) |
Sep 18, 2015 | 381.69 | 389.82 | 381.69 | 385.25 | 113,338 | -0.40(-0.10%) |
Sep 17, 2015 | 383.39 | 401.34 | 383.39 | 385.65 | 85,153 | +2.13(+0.56%) |
Sep 16, 2015 | 380.86 | 385.97 | 376.33 | 383.52 | 63,094 | +1.75(+0.46%) |
Sep 15, 2015 | 380.69 | 390.95 | 377.27 | 381.77 | 20,915 | +0.00(+0.00%) |
Sep 14, 2015 | 378.97 | 382.80 | 373.61 | 381.77 | 12,565 | +2.28(+0.60%) |
Sep 11, 2015 | 372.26 | 380.78 | 364.44 | 379.49 | 41,903 | +4.28(+1.14%) |
Sep 10, 2015 | 388.85 | 393.03 | 373.53 | 375.20 | 16,184 | -13.24(-3.41%) |
Sep 09, 2015 | 394.22 | 394.22 | 385.52 | 388.44 | 11,492 | +2.21(+0.57%) |
Sep 08, 2015 | 381.37 | 388.86 | 381.37 | 386.24 | 23,580 | +8.52(+2.25%) |
Sep 04, 2015 | 369.49 | 377.72 | 377.72 | 377.72 | 38,402 | +6.11(+1.64%) |
Sep 03, 2015 | 368.43 | 378.24 | 368.06 | 371.61 | 25,095 | +2.71(+0.73%) |
Sep 02, 2015 | 376.60 | 380.92 | 351.16 | 368.91 | 67,960 | -4.36(-1.17%) |
Sep 01, 2015 | 378.83 | 381.87 | 369.11 | 373.27 | 68,743 | -4.19(-1.11%) |
Aug 31, 2015 | 375.33 | 388.69 | 373.53 | 377.46 | 25,983 | -2.58(-0.68%) |
Aug 28, 2015 | 377.93 | 384.41 | 372.61 | 380.04 | 13,533 | +1.97(+0.52%) |
Aug 27, 2015 | 380.83 | 392.19 | 375.67 | 378.07 | 23,000 | +1.90(+0.50%) |
Aug 26, 2015 | 382.60 | 389.29 | 373.51 | 376.17 | 24,815 | +0.63(+0.17%) |
Aug 25, 2015 | 373.61 | 383.60 | 373.61 | 375.54 | 39,435 | +2.94(+0.79%) |
Aug 24, 2015 | 364.70 | 379.98 | 360.77 | 372.60 | 81,718 | -8.87(-2.33%) |
Aug 21, 2015 | 383.52 | 390.78 | 368.06 | 381.47 | 80,286 | -4.68(-1.21%) |
Aug 20, 2015 | 391.04 | 402.51 | 384.87 | 386.15 | 32,844 | -7.25(-1.84%) |
Aug 19, 2015 | 396.73 | 399.83 | 390.79 | 393.40 | 16,524 | -5.59(-1.40%) |
Aug 18, 2015 | 388.43 | 399.38 | 388.43 | 398.99 | 7,523 | -0.88(-0.22%) |
Aug 17, 2015 | 386.46 | 403.97 | 386.31 | 399.87 | 41,589 | +14.31(+3.71%) |
Aug 14, 2015 | 386.24 | 398.02 | 381.92 | 385.56 | 16,024 | -0.64(-0.16%) |
Aug 13, 2015 | 387.56 | 391.66 | 382.28 | 386.19 | 34,648 | -0.60(-0.16%) |
Aug 12, 2015 | 386.07 | 390.78 | 379.43 | 386.79 | 17,207 | -1.75(-0.45%) |
Aug 11, 2015 | 388.25 | 390.78 | 388.25 | 388.55 | 11,581 | -2.51(-0.64%) |
Aug 10, 2015 | 379.00 | 396.28 | 377.58 | 391.05 | 34,433 | +13.52(+3.58%) |
Aug 07, 2015 | 374.97 | 380.57 | 374.97 | 377.53 | 77,941 | -0.10(-0.03%) |
Aug 06, 2015 | 377.08 | 382.27 | 372.56 | 377.63 | 56,698 | -1.34(-0.35%) |
Aug 05, 2015 | 395.16 | 400.03 | 373.99 | 378.97 | 42,410 | +2.16(+0.57%) |
Aug 04, 2015 | 377.69 | 378.97 | 370.32 | 376.80 | 48,514 | -1.80(-0.48%) |
Aug 03, 2015 | 377.02 | 380.95 | 375.06 | 378.60 | 45,819 | +1.25(+0.33%) |
Jul 31, 2015 | 377.97 | 378.06 | 372.61 | 377.35 | 30,452 | +2.26(+0.60%) |
Jul 30, 2015 | 377.15 | 378.06 | 372.61 | 375.09 | 22,012 | -3.01(-0.80%) |
Jul 29, 2015 | 367.15 | 378.40 | 367.15 | 378.09 | 27,825 | +5.84(+1.57%) |
Jul 28, 2015 | 370.43 | 375.16 | 368.94 | 372.25 | 42,601 | -2.76(-0.74%) |
Jul 27, 2015 | 380.76 | 382.51 | 371.17 | 375.01 | 33,732 | -9.15(-2.38%) |
Jul 24, 2015 | 370.91 | 385.87 | 365.79 | 384.17 | 176,028 | +20.20(+5.55%) |
Jul 23, 2015 | 361.73 | 365.24 | 361.70 | 363.96 | 80,389 | +3.03(+0.84%) |
Jul 22, 2015 | 362.61 | 365.78 | 355.70 | 360.94 | 337,882 | -2.57(-0.71%) |
Jul 21, 2015 | 357.17 | 364.04 | 353.02 | 363.51 | 40,093 | +5.84(+1.63%) |
Jul 20, 2015 | 363.82 | 368.06 | 357.17 | 357.66 | 49,794 | -5.71(-1.57%) |
Jul 17, 2015 | 360.79 | 365.15 | 356.68 | 363.37 | 248,748 | +3.04(+0.84%) |
Jul 16, 2015 | 356.43 | 361.44 | 355.26 | 360.34 | 133,390 | +1.65(+0.46%) |
Jul 15, 2015 | 355.34 | 360.55 | 352.80 | 358.68 | 95,473 | +3.93(+1.11%) |
Jul 14, 2015 | 354.44 | 358.45 | 349.36 | 354.76 | 96,415 | +2.23(+0.63%) |
Jul 13, 2015 | 350.82 | 355.34 | 347.20 | 352.52 | 76,606 | +3.73(+1.07%) |
Jul 10, 2015 | 351.70 | 356.28 | 347.69 | 348.80 | 185,623 | +0.97(+0.28%) |
Jul 09, 2015 | 348.98 | 357.50 | 347.18 | 347.82 | 95,629 | +2.03(+0.59%) |
Jul 08, 2015 | 354.44 | 363.52 | 331.71 | 345.80 | 128,693 | -12.10(-3.38%) |
Jul 07, 2015 | 359.76 | 363.52 | 357.89 | 357.89 | 89,059 | -1.76(-0.49%) |
Jul 06, 2015 | 358.97 | 367.99 | 356.58 | 359.65 | 157,108 | -3.60(-0.99%) |
Jul 02, 2015 | 364.89 | 363.25 | 363.25 | 363.25 | 225,684 | +0.65(+0.18%) |
Jul 01, 2015 | 409.39 | 409.39 | 345.34 | 362.61 | 154,457 | -24.08(-6.23%) |
Jun 30, 2015 | 390.78 | 390.83 | 386.69 | 386.69 | 45,289 | -4.09(-1.05%) |
Jun 24, 2015 | 395.32 | 390.78 | 390.78 | 390.78 | 18,155 | +0.00(+0.00%) |
Jun 23, 2015 | 381.69 | 390.78 | 381.69 | 390.78 | 3,931 | +9.09(+2.38%) |
Jun 22, 2015 | 360.79 | 381.69 | 360.79 | 381.69 | 10,738 | +20.72(+5.74%) |
Jun 19, 2015 | 359.88 | 360.97 | 358.97 | 360.97 | 2,149 | +1.09(+0.30%) |
Jun 18, 2015 | 358.97 | 359.88 | 358.97 | 359.88 | 990 | +0.91(+0.25%) |
Jun 17, 2015 | 357.34 | 360.53 | 357.34 | 358.97 | 34,530 | +16.44(+4.80%) |
Jun 12, 2015 | 358.97 | 342.53 | 342.53 | 342.53 | 550 | -20.84(-5.73%) |