Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 254.28 | 263.61 | 252.14 | 263.44 | 320,369 | +6.59(+2.57%) |
Jun 29, 2016 | 247.77 | 261.38 | 246.83 | 256.85 | 362,243 | +14.12(+5.82%) |
Jun 28, 2016 | 237.25 | 243.32 | 233.31 | 242.72 | 212,312 | +17.89(+7.96%) |
Jun 27, 2016 | 238.53 | 238.96 | 218.85 | 224.84 | 337,555 | -20.97(-8.53%) |
Jun 24, 2016 | 244.18 | 257.62 | 243.24 | 245.81 | 413,072 | -29.78(-10.81%) |
Jun 23, 2016 | 269.68 | 275.59 | 267.37 | 275.59 | 288,766 | +13.27(+5.06%) |
Jun 22, 2016 | 270.28 | 270.28 | 261.64 | 262.32 | 500,739 | -4.45(-1.67%) |
Jun 21, 2016 | 256.33 | 268.40 | 253.59 | 266.77 | 337,784 | +9.16(+3.55%) |
Jun 20, 2016 | 262.07 | 263.75 | 257.10 | 257.62 | 329,852 | +6.67(+2.66%) |
Jun 17, 2016 | 250.43 | 252.54 | 246.92 | 250.94 | 431,779 | +7.02(+2.88%) |
Jun 16, 2016 | 239.56 | 244.78 | 229.20 | 243.92 | 642,711 | -3.42(-1.38%) |
Jun 15, 2016 | 246.75 | 255.99 | 242.12 | 247.35 | 355,972 | -1.63(-0.65%) |
Jun 14, 2016 | 246.06 | 252.91 | 240.67 | 248.97 | 381,422 | -1.20(-0.48%) |
Jun 13, 2016 | 248.29 | 259.76 | 247.35 | 250.17 | 263,283 | -3.17(-1.25%) |
Jun 10, 2016 | 261.30 | 266.26 | 250.86 | 253.34 | 339,617 | -17.46(-6.45%) |
Jun 09, 2016 | 266.60 | 273.62 | 266.00 | 270.80 | 231,053 | -5.05(-1.83%) |
Jun 08, 2016 | 282.69 | 286.28 | 273.62 | 275.85 | 371,556 | -1.63(-0.59%) |
Jun 07, 2016 | 262.75 | 279.87 | 262.75 | 277.47 | 356,043 | +17.20(+6.61%) |
Jun 06, 2016 | 251.03 | 260.70 | 249.66 | 260.27 | 372,928 | +15.83(+6.48%) |
Jun 03, 2016 | 246.75 | 250.51 | 239.56 | 244.44 | 319,154 | -2.74(-1.11%) |
Jun 02, 2016 | 241.53 | 247.18 | 239.30 | 247.18 | 337,083 | -1.45(-0.59%) |
Jun 01, 2016 | 240.50 | 249.91 | 238.44 | 248.63 | 477,637 | +1.37(+0.55%) |
May 31, 2016 | 252.14 | 258.22 | 244.26 | 247.26 | 404,983 | -3.42(-1.37%) |
May 27, 2016 | 247.69 | 250.68 | 250.68 | 250.68 | 335,752 | +1.03(+0.41%) |
May 26, 2016 | 255.91 | 259.43 | 247.77 | 249.66 | 289,260 | -3.34(-1.32%) |
May 25, 2016 | 247.35 | 254.36 | 246.75 | 253.00 | 377,652 | +11.13(+4.60%) |
May 24, 2016 | 242.98 | 245.89 | 237.33 | 241.87 | 356,678 | +3.76(+1.58%) |
May 23, 2016 | 235.88 | 241.27 | 233.33 | 238.10 | 346,486 | -1.88(-0.78%) |
May 20, 2016 | 237.93 | 241.47 | 233.82 | 239.99 | 296,636 | +3.77(+1.59%) |
May 19, 2016 | 229.72 | 237.59 | 222.18 | 236.22 | 500,916 | +1.11(+0.47%) |
May 18, 2016 | 242.64 | 245.03 | 231.09 | 235.11 | 519,769 | -7.45(-3.07%) |
May 17, 2016 | 239.64 | 248.46 | 237.59 | 242.55 | 394,353 | +3.25(+1.36%) |
May 16, 2016 | 237.08 | 241.76 | 234.94 | 239.30 | 373,407 | +11.38(+4.99%) |
May 13, 2016 | 233.82 | 239.22 | 226.55 | 227.92 | 344,990 | -9.33(-3.93%) |
May 12, 2016 | 241.27 | 246.83 | 231.79 | 237.25 | 432,854 | +2.31(+0.98%) |
May 11, 2016 | 230.06 | 241.27 | 225.78 | 234.94 | 412,492 | +1.97(+0.85%) |
May 10, 2016 | 225.01 | 233.31 | 224.84 | 232.97 | 341,506 | +11.30(+5.10%) |
May 09, 2016 | 229.29 | 229.29 | 212.85 | 221.67 | 511,290 | -10.01(-4.32%) |
May 06, 2016 | 228.18 | 239.99 | 226.98 | 231.68 | 370,171 | -1.88(-0.81%) |
May 05, 2016 | 239.64 | 242.90 | 227.58 | 233.57 | 443,265 | +6.25(+2.75%) |
May 04, 2016 | 238.44 | 243.32 | 223.47 | 227.32 | 516,474 | -10.19(-4.29%) |
May 03, 2016 | 247.00 | 247.00 | 233.48 | 237.50 | 598,926 | -18.49(-7.22%) |
May 02, 2016 | 256.68 | 258.64 | 246.75 | 255.99 | 399,328 | -0.69(-0.27%) |
Apr 29, 2016 | 261.04 | 267.29 | 245.21 | 256.68 | 707,799 | -2.05(-0.79%) |
Apr 28, 2016 | 266.69 | 272.59 | 255.31 | 258.73 | 585,498 | -10.96(-4.06%) |
Apr 27, 2016 | 259.76 | 272.00 | 259.33 | 269.68 | 659,545 | +13.95(+5.45%) |
Apr 26, 2016 | 248.63 | 255.91 | 246.58 | 255.73 | 417,881 | +11.56(+4.73%) |
Apr 25, 2016 | 250.00 | 250.17 | 238.53 | 244.18 | 662,435 | -8.22(-3.26%) |
Apr 22, 2016 | 244.35 | 255.22 | 243.15 | 252.40 | 541,390 | +9.67(+3.98%) |
Apr 21, 2016 | 247.00 | 250.43 | 240.59 | 242.72 | 581,945 | -3.59(-1.46%) |
Apr 20, 2016 | 235.36 | 251.88 | 233.82 | 246.32 | 579,755 | +6.42(+2.68%) |
Apr 19, 2016 | 229.89 | 240.67 | 227.15 | 239.90 | 491,673 | +13.95(+6.17%) |
Apr 18, 2016 | 201.56 | 228.00 | 200.87 | 225.95 | 583,412 | +10.10(+4.68%) |
Apr 15, 2016 | 219.62 | 222.10 | 214.82 | 215.85 | 388,447 | -9.24(-4.11%) |
Apr 14, 2016 | 225.35 | 226.21 | 220.81 | 225.09 | 360,829 | +1.97(+0.88%) |
Apr 13, 2016 | 219.96 | 225.18 | 215.34 | 223.12 | 499,644 | +2.40(+1.09%) |
Apr 12, 2016 | 204.12 | 223.72 | 203.70 | 220.73 | 697,971 | +18.49(+9.14%) |
Apr 11, 2016 | 209.17 | 211.49 | 202.24 | 202.24 | 524,978 | -2.65(-1.29%) |
Apr 08, 2016 | 204.38 | 207.97 | 201.73 | 204.90 | 597,468 | +11.90(+6.16%) |
Apr 07, 2016 | 192.31 | 197.62 | 188.38 | 193.00 | 508,451 | -3.00(-1.53%) |
Apr 06, 2016 | 189.40 | 196.68 | 185.04 | 195.99 | 631,929 | +11.47(+6.22%) |
Apr 05, 2016 | 184.44 | 188.63 | 182.39 | 184.53 | 449,362 | -3.77(-2.00%) |
Apr 04, 2016 | 191.63 | 197.79 | 186.92 | 188.29 | 477,387 | -4.11(-2.14%) |
Apr 01, 2016 | 190.43 | 194.54 | 188.63 | 192.40 | 473,021 | -8.90(-4.42%) |
Mar 31, 2016 | 199.07 | 205.49 | 197.88 | 201.30 | 478,740 | +0.51(+0.26%) |
Mar 30, 2016 | 204.90 | 207.91 | 197.79 | 200.79 | 600,698 | +0.94(+0.47%) |
Mar 29, 2016 | 190.26 | 200.44 | 187.26 | 199.84 | 594,270 | +2.22(+1.13%) |
Mar 28, 2016 | 200.79 | 202.41 | 193.25 | 197.62 | 363,338 | -2.40(-1.20%) |
Mar 24, 2016 | 189.15 | 200.02 | 200.02 | 200.02 | 618,342 | +2.31(+1.17%) |
Mar 23, 2016 | 207.03 | 209.43 | 196.59 | 197.71 | 560,811 | -14.12(-6.67%) |
Mar 22, 2016 | 207.72 | 217.39 | 206.69 | 211.83 | 508,938 | -2.48(-1.16%) |
Mar 21, 2016 | 215.59 | 219.53 | 208.23 | 214.31 | 608,334 | -2.74(-1.26%) |
Mar 18, 2016 | 220.13 | 221.16 | 211.23 | 217.05 | 1,058,154 | +1.20(+0.56%) |
Mar 17, 2016 | 212.34 | 220.81 | 206.52 | 215.85 | 829,838 | +8.56(+4.13%) |
Mar 16, 2016 | 199.67 | 208.57 | 196.42 | 207.29 | 823,121 | +10.61(+5.40%) |
Mar 15, 2016 | 190.43 | 196.94 | 185.74 | 196.68 | 648,359 | -1.28(-0.65%) |
Mar 14, 2016 | 194.45 | 200.19 | 192.31 | 197.96 | 609,585 | -4.28(-2.12%) |
Mar 11, 2016 | 194.97 | 204.12 | 194.45 | 202.24 | 743,710 | +14.46(+7.70%) |
Mar 10, 2016 | 187.35 | 188.21 | 177.51 | 187.78 | 972,605 | +0.43(+0.23%) |
Mar 09, 2016 | 186.24 | 194.11 | 179.39 | 187.35 | 499,794 | +8.90(+4.99%) |
Mar 08, 2016 | 198.99 | 199.67 | 177.59 | 178.45 | 630,505 | -25.50(-12.51%) |
Mar 07, 2016 | 190.26 | 204.98 | 188.12 | 203.95 | 979,691 | +12.84(+6.72%) |
Mar 04, 2016 | 188.46 | 190.86 | 182.73 | 191.12 | 984,081 | +5.22(+2.81%) |
Mar 03, 2016 | 175.28 | 186.56 | 175.28 | 185.90 | 908,598 | +8.30(+4.67%) |
Mar 02, 2016 | 161.76 | 177.85 | 159.96 | 177.59 | 868,339 | +12.67(+7.68%) |
Mar 01, 2016 | 156.37 | 166.12 | 151.84 | 164.93 | 661,155 | +10.61(+6.88%) |
Feb 29, 2016 | 161.76 | 161.76 | 152.94 | 154.31 | 562,350 | -4.37(-2.75%) |
Feb 26, 2016 | 163.56 | 165.10 | 157.31 | 158.68 | 583,618 | +2.48(+1.59%) |
Feb 25, 2016 | 153.29 | 157.22 | 146.87 | 156.20 | 642,985 | +0.60(+0.38%) |
Feb 24, 2016 | 142.59 | 156.54 | 141.56 | 155.60 | 574,557 | +4.45(+2.94%) |
Feb 23, 2016 | 163.81 | 165.87 | 150.25 | 151.15 | 593,273 | -17.12(-10.17%) |
Feb 22, 2016 | 165.18 | 170.49 | 163.21 | 168.26 | 547,650 | +11.73(+7.49%) |
Feb 19, 2016 | 150.89 | 156.54 | 147.38 | 156.54 | 543,633 | -0.94(-0.60%) |
Feb 18, 2016 | 168.09 | 168.44 | 154.94 | 157.48 | 632,759 | -5.91(-3.61%) |
Feb 17, 2016 | 154.48 | 165.44 | 152.44 | 163.38 | 687,193 | +14.29(+9.59%) |
Feb 16, 2016 | 152.17 | 152.52 | 142.42 | 149.09 | 631,848 | +4.37(+3.02%) |
Feb 12, 2016 | 139.68 | 144.73 | 144.73 | 144.73 | 854,021 | +10.53(+7.84%) |
Feb 11, 2016 | 128.21 | 136.94 | 122.88 | 134.20 | 1,402,760 | -1.71(-1.26%) |
Feb 10, 2016 | 136.08 | 144.96 | 131.38 | 135.91 | 457,818 | -1.45(-1.06%) |
Feb 09, 2016 | 141.56 | 146.80 | 130.55 | 137.37 | 617,041 | -10.96(-7.39%) |
Feb 08, 2016 | 141.82 | 150.99 | 135.06 | 148.32 | 617,154 | -2.40(-1.59%) |
Feb 05, 2016 | 155.25 | 157.31 | 146.61 | 150.72 | 653,235 | -11.21(-6.92%) |
Feb 04, 2016 | 162.02 | 172.20 | 159.53 | 161.93 | 829,409 | -0.77(-0.47%) |
Feb 03, 2016 | 153.12 | 162.70 | 137.37 | 162.70 | 849,453 | +16.00(+10.91%) |
Feb 02, 2016 | 151.32 | 153.20 | 144.47 | 146.70 | 635,611 | -16.09(-9.88%) |
Feb 01, 2016 | 163.04 | 166.64 | 155.43 | 162.79 | 793,356 | -8.94(-5.20%) |
Jan 29, 2016 | 158.68 | 172.20 | 157.14 | 171.72 | 821,757 | +13.56(+8.57%) |
Jan 28, 2016 | 161.16 | 162.79 | 148.92 | 158.16 | 913,391 | +13.52(+9.35%) |
Jan 27, 2016 | 143.87 | 156.79 | 139.25 | 144.64 | 1,134,928 | -2.05(-1.40%) |
Jan 26, 2016 | 138.65 | 147.21 | 133.86 | 146.70 | 588,737 | +14.63(+11.08%) |
Jan 25, 2016 | 144.38 | 156.03 | 131.59 | 132.06 | 911,440 | -21.14(-13.80%) |
Jan 22, 2016 | 150.03 | 156.03 | 143.44 | 153.20 | 1,139,988 | +17.63(+13.01%) |
Jan 21, 2016 | 123.50 | 140.02 | 120.99 | 135.57 | 1,091,212 | +11.73(+9.47%) |
Jan 20, 2016 | 126.84 | 129.84 | 109.98 | 123.84 | 1,297,513 | -10.96(-8.13%) |
Jan 19, 2016 | 147.55 | 149.09 | 127.87 | 134.80 | 657,697 | -9.16(-6.36%) |
Jan 15, 2016 | 138.91 | 143.96 | 143.96 | 143.96 | 855,598 | -14.12(-8.93%) |
Jan 14, 2016 | 144.64 | 161.50 | 137.45 | 158.08 | 774,545 | +18.23(+13.04%) |
Jan 13, 2016 | 155.51 | 159.18 | 135.23 | 139.85 | 885,490 | -10.44(-6.95%) |
Jan 12, 2016 | 156.03 | 157.79 | 138.22 | 150.29 | 980,284 | +0.77(+0.52%) |
Jan 11, 2016 | 162.02 | 162.19 | 143.70 | 149.52 | 808,504 | -10.01(-6.28%) |
Jan 08, 2016 | 170.75 | 171.60 | 157.91 | 159.53 | 632,053 | -7.28(-4.36%) |
Jan 07, 2016 | 169.21 | 180.93 | 164.33 | 166.81 | 627,931 | -12.32(-6.88%) |
Jan 06, 2016 | 188.63 | 189.66 | 174.85 | 179.13 | 843,192 | -23.97(-11.80%) |
Jan 05, 2016 | 200.27 | 203.44 | 193.43 | 203.10 | 417,900 | +2.05(+1.02%) |
Jan 04, 2016 | 198.73 | 205.41 | 190.69 | 201.04 | 624,350 | +0.51(+0.26%) |
Dec 31, 2015 | 196.85 | 200.53 | 200.53 | 200.53 | 251,720 | +2.48(+1.25%) |
Dec 30, 2015 | 198.22 | 206.68 | 197.53 | 198.05 | 171,993 | -8.13(-3.94%) |
Dec 29, 2015 | 212.34 | 214.45 | 203.27 | 206.18 | 260,469 | +3.85(+1.90%) |
Dec 28, 2015 | 203.27 | 206.26 | 199.16 | 202.33 | 219,348 | -12.15(-5.67%) |
Dec 24, 2015 | 220.39 | 214.48 | 214.48 | 214.48 | 206,223 | -5.14(-2.34%) |
Dec 23, 2015 | 206.52 | 220.39 | 204.55 | 219.62 | 516,079 | +25.08(+12.89%) |
Dec 22, 2015 | 190.26 | 198.32 | 187.52 | 194.54 | 355,440 | +6.42(+3.41%) |
Dec 21, 2015 | 189.32 | 192.66 | 182.15 | 188.12 | 462,914 | +0.43(+0.23%) |
Dec 18, 2015 | 198.82 | 198.99 | 187.44 | 187.69 | 475,045 | -11.13(-5.60%) |
Dec 17, 2015 | 213.88 | 215.59 | 198.05 | 198.82 | 362,514 | -15.06(-7.04%) |
Dec 16, 2015 | 217.05 | 222.47 | 207.03 | 213.88 | 441,540 | -3.68(-1.69%) |
Dec 15, 2015 | 211.23 | 220.90 | 210.80 | 217.56 | 420,736 | +15.15(+7.48%) |
Dec 14, 2015 | 197.96 | 206.01 | 190.60 | 202.41 | 486,689 | +2.31(+1.15%) |
Dec 11, 2015 | 215.68 | 215.68 | 199.59 | 200.10 | 627,019 | -25.16(-11.17%) |
Dec 10, 2015 | 219.96 | 235.02 | 216.79 | 225.26 | 458,872 | +4.54(+2.06%) |
Dec 09, 2015 | 216.45 | 234.59 | 211.83 | 220.73 | 628,677 | +8.30(+3.91%) |
Dec 08, 2015 | 205.07 | 221.47 | 198.99 | 212.43 | 426,210 | -6.93(-3.16%) |
Dec 07, 2015 | 229.63 | 230.23 | 209.77 | 219.36 | 515,561 | -28.67(-11.56%) |
Dec 04, 2015 | 244.44 | 252.40 | 233.65 | 248.03 | 421,748 | -4.96(-1.96%) |
Dec 03, 2015 | 273.79 | 275.58 | 249.06 | 253.00 | 432,539 | -16.09(-5.98%) |
Dec 02, 2015 | 290.14 | 294.33 | 266.26 | 269.08 | 367,471 | -27.39(-9.24%) |
Dec 01, 2015 | 290.40 | 297.41 | 288.60 | 296.47 | 191,567 | +6.33(+2.18%) |
Nov 30, 2015 | 290.65 | 298.01 | 286.72 | 290.14 | 225,681 | +3.42(+1.19%) |
Nov 27, 2015 | 285.60 | 290.31 | 283.55 | 286.72 | 147,356 | -6.33(-2.16%) |
Nov 25, 2015 | 293.73 | 293.05 | 293.05 | 293.05 | 197,565 | -7.87(-2.62%) |
Nov 24, 2015 | 287.06 | 304.26 | 284.84 | 300.92 | 349,427 | +18.31(+6.48%) |
Nov 23, 2015 | 275.59 | 286.89 | 270.45 | 282.61 | 265,507 | +6.33(+2.29%) |
Nov 20, 2015 | 285.77 | 289.71 | 275.50 | 276.27 | 231,745 | -9.33(-3.27%) |
Nov 19, 2015 | 291.59 | 297.33 | 278.33 | 285.60 | 393,133 | -12.24(-4.11%) |
Nov 18, 2015 | 289.80 | 298.62 | 281.32 | 297.84 | 382,858 | +14.46(+5.10%) |
Nov 17, 2015 | 289.45 | 294.59 | 280.21 | 283.38 | 273,252 | -9.76(-3.33%) |
Nov 16, 2015 | 265.32 | 294.16 | 265.32 | 293.13 | 404,429 | +26.62(+9.99%) |
Nov 13, 2015 | 267.37 | 273.88 | 257.19 | 266.52 | 410,824 | -3.51(-1.30%) |
Nov 12, 2015 | 277.13 | 283.46 | 268.49 | 270.03 | 334,918 | -19.86(-6.85%) |
Nov 11, 2015 | 310.17 | 310.85 | 287.89 | 289.88 | 191,766 | -20.28(-6.54%) |
Nov 10, 2015 | 305.46 | 317.70 | 300.41 | 310.17 | 277,122 | +3.00(+0.98%) |
Nov 09, 2015 | 315.64 | 325.23 | 303.66 | 307.17 | 223,861 | -9.67(-3.05%) |
Nov 06, 2015 | 313.68 | 320.95 | 303.06 | 316.84 | 249,180 | -5.22(-1.62%) |
Nov 05, 2015 | 325.32 | 336.70 | 317.78 | 322.06 | 290,043 | -8.65(-2.61%) |
Nov 04, 2015 | 340.72 | 343.46 | 323.18 | 330.71 | 310,009 | -9.50(-2.79%) |
Nov 03, 2015 | 323.18 | 346.97 | 321.72 | 340.21 | 349,342 | +24.05(+7.61%) |
Nov 02, 2015 | 289.88 | 320.35 | 288.00 | 316.16 | 264,305 | +20.71(+7.01%) |
Oct 30, 2015 | 293.13 | 304.24 | 283.63 | 295.45 | 281,387 | +6.33(+2.19%) |
Oct 29, 2015 | 282.44 | 297.24 | 280.55 | 289.11 | 203,669 | +4.11(+1.44%) |
Oct 28, 2015 | 271.82 | 290.31 | 266.52 | 285.00 | 292,484 | +18.06(+6.77%) |
Oct 27, 2015 | 266.00 | 270.03 | 258.65 | 266.94 | 216,455 | -9.84(-3.56%) |
Oct 26, 2015 | 297.16 | 297.41 | 276.79 | 276.79 | 219,404 | -22.77(-7.60%) |
Oct 23, 2015 | 297.50 | 307.60 | 291.51 | 299.55 | 196,098 | -1.80(-0.60%) |
Oct 22, 2015 | 290.74 | 303.49 | 290.74 | 301.35 | 226,701 | +15.32(+5.36%) |
Oct 21, 2015 | 292.71 | 297.50 | 285.18 | 286.03 | 206,280 | -10.53(-3.55%) |
Oct 20, 2015 | 291.85 | 301.27 | 287.75 | 296.56 | 151,935 | +2.14(+0.73%) |
Oct 19, 2015 | 304.00 | 304.22 | 289.80 | 294.42 | 267,951 | -18.57(-5.93%) |
Oct 16, 2015 | 315.05 | 317.78 | 300.41 | 312.99 | 251,494 | +0.68(+0.22%) |
Oct 15, 2015 | 292.19 | 312.39 | 289.11 | 312.31 | 312,795 | +16.78(+5.68%) |
Oct 14, 2015 | 286.55 | 299.21 | 284.75 | 295.53 | 292,478 | +6.93(+2.40%) |
Oct 13, 2015 | 290.31 | 301.87 | 286.55 | 288.60 | 350,132 | -9.67(-3.24%) |
Oct 12, 2015 | 311.37 | 311.54 | 289.52 | 298.27 | 311,860 | -11.30(-3.65%) |
Oct 09, 2015 | 318.13 | 319.15 | 304.26 | 309.57 | 557,073 | -7.10(-2.24%) |
Oct 08, 2015 | 296.56 | 319.95 | 291.68 | 316.67 | 596,106 | +17.63(+5.90%) |
Oct 07, 2015 | 298.44 | 310.00 | 281.40 | 299.04 | 639,866 | +11.04(+3.83%) |
Oct 06, 2015 | 274.05 | 294.16 | 268.83 | 288.00 | 499,135 | +17.55(+6.49%) |
Oct 05, 2015 | 256.76 | 272.69 | 256.33 | 270.45 | 518,840 | +22.59(+9.12%) |
Oct 02, 2015 | 212.77 | 248.12 | 211.66 | 247.86 | 425,295 | +27.13(+12.29%) |
Oct 01, 2015 | 227.49 | 234.85 | 214.48 | 220.73 | 466,307 | +1.71(+0.78%) |
Sep 30, 2015 | 210.37 | 221.41 | 209.77 | 219.02 | 366,063 | +14.04(+6.85%) |
Sep 29, 2015 | 209.09 | 213.62 | 200.62 | 204.98 | 279,484 | -1.20(-0.58%) |
Sep 28, 2015 | 226.12 | 226.12 | 205.58 | 206.18 | 562,953 | -27.56(-11.79%) |
Sep 25, 2015 | 239.81 | 240.16 | 227.58 | 233.74 | 426,047 | +1.63(+0.70%) |
Sep 24, 2015 | 224.75 | 237.25 | 219.70 | 232.11 | 311,732 | +2.65(+1.16%) |
Sep 23, 2015 | 241.27 | 244.69 | 229.20 | 229.46 | 363,894 | -8.73(-3.67%) |
Sep 22, 2015 | 235.71 | 246.41 | 233.65 | 238.19 | 386,602 | -8.73(-3.54%) |
Sep 21, 2015 | 249.14 | 251.88 | 242.04 | 246.92 | 405,402 | +4.19(+1.73%) |
Sep 18, 2015 | 248.20 | 253.56 | 237.85 | 242.72 | 623,608 | -20.37(-7.74%) |
Sep 17, 2015 | 264.46 | 277.17 | 258.22 | 263.09 | 468,248 | -0.34(-0.13%) |
Sep 16, 2015 | 248.29 | 264.72 | 247.86 | 263.44 | 356,235 | +20.63(+8.49%) |
Sep 15, 2015 | 236.90 | 245.12 | 236.82 | 242.81 | 150,340 | +7.79(+3.31%) |
Sep 14, 2015 | 238.10 | 239.39 | 231.43 | 235.02 | 222,047 | -6.16(-2.55%) |
Sep 11, 2015 | 240.41 | 242.21 | 231.09 | 241.18 | 253,247 | -6.93(-2.79%) |
Sep 10, 2015 | 246.92 | 252.14 | 236.90 | 248.12 | 348,179 | +4.11(+1.68%) |
Sep 09, 2015 | 263.35 | 273.17 | 242.55 | 244.01 | 636,476 | -14.12(-5.47%) |
Sep 08, 2015 | 254.96 | 259.50 | 245.72 | 258.13 | 367,876 | +11.30(+4.58%) |
Sep 04, 2015 | 249.14 | 246.83 | 246.83 | 246.83 | 247,351 | -13.61(-5.22%) |
Sep 03, 2015 | 262.58 | 276.27 | 254.99 | 260.44 | 539,726 | +3.25(+1.26%) |
Sep 02, 2015 | 261.64 | 262.58 | 240.07 | 257.19 | 381,220 | +5.99(+2.39%) |
Sep 01, 2015 | 258.30 | 266.00 | 243.75 | 251.20 | 563,792 | -30.04(-10.68%) |
Aug 31, 2015 | 265.40 | 285.95 | 251.28 | 281.24 | 666,633 | +8.39(+3.07%) |
Aug 28, 2015 | 251.97 | 280.13 | 251.97 | 272.85 | 532,627 | +18.06(+7.09%) |
Aug 27, 2015 | 236.90 | 256.50 | 234.59 | 254.79 | 587,851 | +33.21(+14.99%) |
Aug 26, 2015 | 215.68 | 222.44 | 204.21 | 221.58 | 474,877 | +20.46(+10.17%) |
Aug 25, 2015 | 237.25 | 237.93 | 201.13 | 201.13 | 354,433 | -10.10(-4.78%) |
Aug 24, 2015 | 209.86 | 239.73 | 197.02 | 211.23 | 566,896 | -40.57(-16.11%) |
Aug 21, 2015 | 272.34 | 280.81 | 251.03 | 251.80 | 577,052 | -28.84(-10.28%) |
Aug 20, 2015 | 298.27 | 304.35 | 280.30 | 280.64 | 571,349 | -20.37(-6.77%) |
Aug 19, 2015 | 324.20 | 324.37 | 296.47 | 301.01 | 437,590 | -27.82(-8.46%) |
Aug 18, 2015 | 330.79 | 332.68 | 323.26 | 328.82 | 159,769 | -3.08(-0.93%) |
Aug 17, 2015 | 326.17 | 336.78 | 321.72 | 331.91 | 123,855 | +1.88(+0.57%) |
Aug 14, 2015 | 334.47 | 340.98 | 327.45 | 330.02 | 134,588 | -2.65(-0.80%) |
Aug 13, 2015 | 339.78 | 345.09 | 330.73 | 332.68 | 228,677 | -15.32(-4.40%) |
Aug 12, 2015 | 325.14 | 350.48 | 320.87 | 348.00 | 336,004 | +17.97(+5.45%) |
Aug 11, 2015 | 309.74 | 330.88 | 306.83 | 330.02 | 268,808 | +2.05(+0.63%) |
Aug 10, 2015 | 302.21 | 328.48 | 301.87 | 327.97 | 290,029 | +28.76(+9.61%) |
Aug 07, 2015 | 312.73 | 320.09 | 296.18 | 299.21 | 288,962 | -17.63(-5.56%) |
Aug 06, 2015 | 298.61 | 318.73 | 290.23 | 316.84 | 327,556 | +15.15(+5.02%) |
Aug 05, 2015 | 316.67 | 326.51 | 301.18 | 301.69 | 264,702 | -7.62(-2.46%) |
Aug 04, 2015 | 316.67 | 323.69 | 305.29 | 309.31 | 224,491 | -3.34(-1.07%) |
Aug 03, 2015 | 323.18 | 328.95 | 310.42 | 312.65 | 287,695 | -21.14(-6.33%) |
Jul 31, 2015 | 349.88 | 349.88 | 332.01 | 333.79 | 225,894 | -23.28(-6.52%) |
Jul 30, 2015 | 362.63 | 365.63 | 352.28 | 357.07 | 207,095 | -7.36(-2.02%) |
Jul 29, 2015 | 347.48 | 365.63 | 344.63 | 364.43 | 410,218 | +14.04(+4.01%) |
Jul 28, 2015 | 325.23 | 355.70 | 323.35 | 350.39 | 326,992 | +27.22(+8.42%) |
Jul 27, 2015 | 324.12 | 334.40 | 318.38 | 323.18 | 252,769 | -14.29(-4.24%) |
Jul 24, 2015 | 358.61 | 358.61 | 333.45 | 337.47 | 237,507 | -20.63(-5.76%) |
Jul 23, 2015 | 360.75 | 366.74 | 349.88 | 358.10 | 178,410 | -0.86(-0.24%) |
Jul 22, 2015 | 363.49 | 369.99 | 356.47 | 358.95 | 175,503 | -9.33(-2.53%) |
Jul 21, 2015 | 370.16 | 378.72 | 364.60 | 368.28 | 134,485 | +0.94(+0.26%) |
Jul 20, 2015 | 382.75 | 383.17 | 366.31 | 367.34 | 187,237 | -16.35(-4.26%) |
Jul 17, 2015 | 395.84 | 395.84 | 379.06 | 383.69 | 177,897 | -13.78(-3.47%) |
Jul 16, 2015 | 402.60 | 406.02 | 395.02 | 397.46 | 96,309 | +1.11(+0.28%) |
Jul 15, 2015 | 412.27 | 417.48 | 391.54 | 396.35 | 183,267 | -21.31(-5.10%) |
Jul 14, 2015 | 405.25 | 422.63 | 405.25 | 417.66 | 146,746 | +9.67(+2.37%) |
Jul 13, 2015 | 403.20 | 411.67 | 401.40 | 407.99 | 140,674 | +8.22(+2.06%) |
Jul 10, 2015 | 400.97 | 408.16 | 394.73 | 399.78 | 112,133 | +5.22(+1.32%) |
Jul 09, 2015 | 404.40 | 409.28 | 394.21 | 394.56 | 123,746 | +5.73(+1.47%) |
Jul 08, 2015 | 405.60 | 413.13 | 383.43 | 388.82 | 201,574 | -24.73(-5.98%) |
Jul 07, 2015 | 399.01 | 417.49 | 384.11 | 413.56 | 274,062 | +11.13(+2.76%) |
Jul 06, 2015 | 402.26 | 414.50 | 397.29 | 402.43 | 169,261 | -16.09(-3.84%) |
Jul 02, 2015 | 417.41 | 418.52 | 418.52 | 418.52 | 108,311 | +4.71(+1.14%) |