Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 396.44 | 404.98 | 390.56 | 402.02 | 1,110,488 | -4.34(-1.07%) |
Sep 29, 2016 | 419.05 | 421.77 | 404.60 | 406.36 | 592,653 | -12.74(-3.04%) |
Sep 28, 2016 | 421.88 | 424.35 | 418.22 | 419.10 | 777,981 | -2.35(-0.56%) |
Sep 27, 2016 | 405.12 | 421.95 | 402.37 | 421.45 | 962,820 | +17.33(+4.29%) |
Sep 26, 2016 | 410.00 | 410.00 | 401.10 | 404.12 | 658,631 | -6.27(-1.53%) |
Sep 23, 2016 | 405.57 | 413.62 | 405.57 | 410.39 | 689,342 | +2.38(+0.58%) |
Sep 22, 2016 | 408.79 | 408.95 | 402.02 | 408.01 | 621,477 | +1.49(+0.37%) |
Sep 21, 2016 | 407.44 | 410.39 | 398.58 | 406.52 | 751,396 | +0.28(+0.07%) |
Sep 20, 2016 | 406.47 | 407.29 | 400.23 | 406.24 | 626,928 | +3.41(+0.85%) |
Sep 19, 2016 | 409.86 | 411.05 | 401.45 | 402.83 | 580,911 | -5.80(-1.42%) |
Sep 16, 2016 | 403.75 | 411.00 | 400.37 | 408.63 | 1,311,812 | +5.88(+1.46%) |
Sep 15, 2016 | 396.56 | 404.98 | 394.87 | 402.75 | 809,803 | +5.19(+1.31%) |
Sep 14, 2016 | 391.70 | 401.49 | 391.70 | 397.56 | 659,673 | +6.57(+1.68%) |
Sep 13, 2016 | 394.34 | 396.18 | 387.00 | 390.99 | 768,156 | -8.52(-2.13%) |
Sep 12, 2016 | 384.30 | 399.57 | 384.27 | 399.51 | 756,765 | +15.08(+3.92%) |
Sep 09, 2016 | 398.00 | 399.83 | 384.01 | 384.43 | 929,193 | -17.40(-4.33%) |
Sep 08, 2016 | 398.28 | 404.00 | 396.63 | 401.83 | 672,587 | +1.94(+0.49%) |
Sep 07, 2016 | 397.72 | 401.76 | 395.65 | 399.89 | 820,022 | +1.58(+0.40%) |
Sep 06, 2016 | 390.94 | 401.40 | 390.15 | 398.31 | 1,167,004 | +9.67(+2.49%) |
Sep 02, 2016 | 393.25 | 388.64 | 388.64 | 388.64 | 743,400 | -4.76(-1.21%) |
Sep 01, 2016 | 394.75 | 394.75 | 390.50 | 393.40 | 479,344 | +0.85(+0.22%) |
Aug 31, 2016 | 396.01 | 397.26 | 390.01 | 392.55 | 568,911 | -2.67(-0.68%) |
Aug 30, 2016 | 398.38 | 402.36 | 394.42 | 395.22 | 526,904 | -4.16(-1.04%) |
Aug 29, 2016 | 405.15 | 405.99 | 396.58 | 399.38 | 554,725 | -3.59(-0.89%) |
Aug 26, 2016 | 400.00 | 407.04 | 396.21 | 402.97 | 664,326 | +2.72(+0.68%) |
Aug 25, 2016 | 404.97 | 410.88 | 392.49 | 400.25 | 830,464 | -5.00(-1.23%) |
Aug 24, 2016 | 419.61 | 424.95 | 403.50 | 405.25 | 605,127 | -15.36(-3.65%) |
Aug 23, 2016 | 420.15 | 425.00 | 418.36 | 420.61 | 452,160 | +1.96(+0.47%) |
Aug 22, 2016 | 406.81 | 422.47 | 405.10 | 418.65 | 907,535 | +14.35(+3.55%) |
Aug 19, 2016 | 409.34 | 410.50 | 403.58 | 404.30 | 701,864 | -6.57(-1.60%) |
Aug 18, 2016 | 412.55 | 413.33 | 407.50 | 410.87 | 641,759 | -0.81(-0.20%) |
Aug 17, 2016 | 415.25 | 415.82 | 409.00 | 411.68 | 460,727 | -1.96(-0.47%) |
Aug 16, 2016 | 422.16 | 422.16 | 413.00 | 413.64 | 529,884 | -9.23(-2.18%) |
Aug 15, 2016 | 422.75 | 425.92 | 422.25 | 422.87 | 368,836 | +1.33(+0.32%) |
Aug 12, 2016 | 419.65 | 422.36 | 415.00 | 421.54 | 296,555 | +0.19(+0.05%) |
Aug 11, 2016 | 416.02 | 423.44 | 415.02 | 421.35 | 372,626 | +5.87(+1.41%) |
Aug 10, 2016 | 418.99 | 419.53 | 412.50 | 415.48 | 468,527 | -3.76(-0.90%) |
Aug 09, 2016 | 420.22 | 423.22 | 417.75 | 419.24 | 491,094 | -1.80(-0.43%) |
Aug 08, 2016 | 422.43 | 429.06 | 418.36 | 421.04 | 828,599 | -1.96(-0.46%) |
Aug 05, 2016 | 430.35 | 433.40 | 422.00 | 423.00 | 1,111,549 | -10.40(-2.40%) |
Aug 04, 2016 | 443.29 | 443.99 | 417.50 | 433.40 | 2,026,865 | -7.97(-1.81%) |
Aug 03, 2016 | 434.70 | 442.29 | 433.56 | 441.37 | 1,102,469 | +6.47(+1.49%) |
Aug 02, 2016 | 435.27 | 437.85 | 427.09 | 434.90 | 1,250,905 | +0.90(+0.21%) |
Aug 01, 2016 | 425.09 | 439.00 | 424.01 | 434.00 | 1,405,710 | +8.88(+2.09%) |
Jul 29, 2016 | 411.33 | 425.88 | 409.99 | 425.12 | 1,370,477 | +14.08(+3.43%) |
Jul 28, 2016 | 413.81 | 413.97 | 405.54 | 411.04 | 623,765 | -4.05(-0.98%) |
Jul 27, 2016 | 399.64 | 416.00 | 399.00 | 415.09 | 1,001,943 | +16.82(+4.22%) |
Jul 26, 2016 | 393.00 | 398.65 | 390.01 | 398.27 | 593,704 | +3.37(+0.85%) |
Jul 25, 2016 | 391.03 | 395.12 | 387.55 | 394.90 | 386,898 | +3.56(+0.91%) |
Jul 22, 2016 | 391.40 | 392.60 | 387.43 | 391.34 | 477,812 | +1.82(+0.47%) |
Jul 21, 2016 | 386.25 | 395.42 | 385.62 | 389.52 | 782,626 | +4.82(+1.25%) |
Jul 20, 2016 | 377.48 | 386.97 | 375.44 | 384.70 | 631,344 | +7.55(+2.00%) |
Jul 19, 2016 | 381.53 | 382.95 | 374.14 | 377.15 | 605,691 | -4.39(-1.15%) |
Jul 18, 2016 | 374.80 | 382.39 | 370.92 | 381.54 | 763,616 | +7.73(+2.07%) |
Jul 15, 2016 | 367.88 | 375.20 | 363.45 | 373.81 | 1,242,475 | +8.54(+2.34%) |
Jul 14, 2016 | 367.02 | 367.02 | 360.06 | 365.27 | 743,864 | +0.77(+0.21%) |
Jul 13, 2016 | 370.45 | 370.73 | 364.36 | 364.50 | 624,313 | -4.25(-1.15%) |
Jul 12, 2016 | 377.00 | 379.45 | 368.38 | 368.75 | 741,481 | -6.99(-1.86%) |
Jul 11, 2016 | 380.54 | 381.47 | 375.49 | 375.74 | 581,838 | -2.61(-0.69%) |
Jul 08, 2016 | 372.60 | 378.85 | 371.45 | 378.35 | 692,888 | +6.90(+1.86%) |
Jul 07, 2016 | 370.87 | 372.29 | 364.07 | 371.45 | 976,205 | +11.84(+3.29%) |
Jul 05, 2016 | 362.25 | 363.18 | 355.50 | 359.61 | 652,538 | +1.11(+0.31%) |
Jul 01, 2016 | 349.00 | 358.50 | 358.50 | 358.50 | 777,100 | +9.27(+2.65%) |
Jun 30, 2016 | 349.55 | 350.24 | 344.75 | 349.23 | 780,984 | +1.37(+0.39%) |
Jun 29, 2016 | 343.28 | 351.20 | 342.42 | 347.86 | 1,081,133 | +8.08(+2.38%) |
Jun 28, 2016 | 334.47 | 340.43 | 332.97 | 339.78 | 806,018 | +8.73(+2.64%) |
Jun 27, 2016 | 335.84 | 341.74 | 329.09 | 331.05 | 1,476,980 | -8.43(-2.48%) |
Jun 24, 2016 | 341.70 | 350.09 | 338.69 | 339.48 | 1,288,269 | -17.66(-4.94%) |
Jun 23, 2016 | 355.59 | 358.77 | 352.23 | 357.14 | 701,140 | +5.22(+1.48%) |
Jun 22, 2016 | 347.44 | 362.00 | 341.00 | 351.92 | 1,797,883 | +6.78(+1.96%) |
Jun 21, 2016 | 354.00 | 354.00 | 342.75 | 345.14 | 1,183,507 | -7.52(-2.13%) |
Jun 20, 2016 | 359.52 | 362.98 | 352.05 | 352.66 | 783,777 | -1.55(-0.44%) |
Jun 17, 2016 | 367.31 | 369.87 | 354.00 | 354.21 | 1,164,253 | -12.31(-3.36%) |
Jun 16, 2016 | 365.80 | 368.62 | 362.92 | 366.52 | 543,026 | -1.39(-0.38%) |
Jun 15, 2016 | 368.71 | 376.32 | 366.49 | 367.91 | 674,968 | +1.42(+0.39%) |
Jun 14, 2016 | 366.39 | 371.45 | 359.23 | 366.49 | 1,020,035 | -0.74(-0.20%) |
Jun 13, 2016 | 371.71 | 375.38 | 366.97 | 367.23 | 855,728 | -4.80(-1.29%) |
Jun 10, 2016 | 379.04 | 379.75 | 369.60 | 372.03 | 891,097 | -9.05(-2.37%) |
Jun 09, 2016 | 386.41 | 392.63 | 381.08 | 381.08 | 660,408 | -7.89(-2.03%) |
Jun 08, 2016 | 394.47 | 394.81 | 383.98 | 388.97 | 844,335 | -5.50(-1.39%) |
Jun 07, 2016 | 400.90 | 402.39 | 394.12 | 394.47 | 664,360 | -9.42(-2.33%) |
Jun 06, 2016 | 401.75 | 404.54 | 396.71 | 403.89 | 594,625 | +3.14(+0.78%) |
Jun 03, 2016 | 405.83 | 407.00 | 393.21 | 400.75 | 1,152,972 | -6.38(-1.57%) |
Jun 02, 2016 | 405.35 | 407.57 | 400.31 | 407.13 | 714,191 | +2.82(+0.70%) |
Jun 01, 2016 | 398.75 | 408.35 | 395.14 | 404.31 | 875,425 | +5.38(+1.35%) |
May 31, 2016 | 398.36 | 400.47 | 395.00 | 398.93 | 1,017,432 | +2.71(+0.68%) |
May 27, 2016 | 398.49 | 396.22 | 396.22 | 396.22 | 547,900 | +2.68(+0.68%) |
May 26, 2016 | 393.49 | 394.90 | 388.08 | 393.54 | 733,390 | -0.95(-0.24%) |
May 25, 2016 | 399.95 | 400.99 | 392.91 | 394.49 | 960,065 | -3.21(-0.81%) |
May 24, 2016 | 397.23 | 402.48 | 393.31 | 397.70 | 1,109,911 | +5.06(+1.29%) |
May 23, 2016 | 386.46 | 396.99 | 384.31 | 392.64 | 1,086,186 | +6.64(+1.72%) |
May 20, 2016 | 383.37 | 384.58 | 382.05 | 386.00 | 794,990 | +2.70(+0.70%) |
May 19, 2016 | 387.12 | 394.01 | 379.33 | 383.30 | 1,256,175 | -6.98(-1.79%) |
May 18, 2016 | 386.04 | 391.49 | 384.30 | 390.28 | 1,298,282 | +3.90(+1.01%) |
May 17, 2016 | 392.99 | 393.50 | 382.78 | 386.38 | 1,357,589 | -5.57(-1.42%) |
May 16, 2016 | 380.00 | 394.47 | 378.65 | 391.95 | 1,304,336 | +22.49(+6.09%) |
May 13, 2016 | 364.56 | 371.67 | 361.64 | 369.46 | 1,159,214 | +3.82(+1.04%) |
May 12, 2016 | 373.05 | 375.00 | 362.39 | 365.64 | 979,601 | -6.22(-1.67%) |
May 11, 2016 | 385.06 | 386.29 | 371.46 | 371.86 | 706,675 | -14.01(-3.63%) |
May 10, 2016 | 377.96 | 387.09 | 374.38 | 385.87 | 742,025 | +10.40(+2.77%) |
May 09, 2016 | 370.20 | 381.32 | 370.20 | 375.47 | 946,216 | +5.52(+1.49%) |
May 06, 2016 | 376.36 | 377.43 | 365.93 | 369.95 | 884,870 | -7.78(-2.06%) |
May 05, 2016 | 377.13 | 381.61 | 369.11 | 377.73 | 1,500,735 | +17.09(+4.74%) |
May 04, 2016 | 370.06 | 371.09 | 360.25 | 360.64 | 1,008,556 | -10.68(-2.88%) |
May 03, 2016 | 379.62 | 381.73 | 370.77 | 371.32 | 729,150 | -13.20(-3.43%) |
May 02, 2016 | 377.95 | 385.00 | 369.06 | 384.52 | 730,188 | +7.81(+2.07%) |
Apr 29, 2016 | 388.63 | 393.00 | 373.14 | 376.71 | 889,597 | -14.59(-3.73%) |
Apr 28, 2016 | 387.11 | 401.78 | 385.00 | 391.30 | 924,362 | +1.02(+0.26%) |
Apr 27, 2016 | 406.91 | 406.91 | 386.36 | 390.28 | 975,373 | -16.38(-4.03%) |
Apr 26, 2016 | 406.77 | 411.41 | 404.33 | 406.66 | 430,965 | -0.26(-0.06%) |
Apr 25, 2016 | 408.21 | 408.94 | 403.26 | 406.92 | 376,440 | +2.54(+0.63%) |
Apr 22, 2016 | 406.61 | 411.58 | 394.50 | 404.38 | 849,430 | -5.19(-1.27%) |
Apr 21, 2016 | 400.69 | 411.83 | 398.00 | 409.57 | 735,999 | +9.82(+2.46%) |
Apr 20, 2016 | 406.21 | 406.90 | 396.00 | 399.75 | 979,014 | -14.03(-3.39%) |
Apr 19, 2016 | 421.38 | 422.37 | 411.40 | 413.78 | 688,325 | -8.60(-2.04%) |
Apr 18, 2016 | 407.38 | 423.95 | 405.59 | 422.38 | 952,602 | +15.65(+3.85%) |
Apr 15, 2016 | 408.86 | 409.77 | 400.89 | 406.73 | 470,069 | -0.10(-0.02%) |
Apr 14, 2016 | 412.16 | 414.58 | 401.81 | 406.83 | 452,221 | -3.69(-0.90%) |
Apr 13, 2016 | 411.24 | 415.00 | 406.00 | 410.52 | 606,250 | +2.45(+0.60%) |
Apr 12, 2016 | 396.33 | 410.49 | 394.20 | 408.07 | 1,047,289 | +11.93(+3.01%) |
Apr 11, 2016 | 407.37 | 407.37 | 392.92 | 396.14 | 1,084,677 | -8.80(-2.17%) |
Apr 08, 2016 | 420.90 | 424.00 | 401.70 | 404.94 | 1,223,074 | -13.54(-3.24%) |
Apr 07, 2016 | 425.00 | 433.93 | 417.02 | 418.48 | 1,239,223 | -8.72(-2.04%) |
Apr 06, 2016 | 404.21 | 428.05 | 404.21 | 427.20 | 1,478,227 | +23.55(+5.83%) |
Apr 05, 2016 | 401.85 | 411.85 | 399.29 | 403.65 | 1,025,937 | -1.65(-0.41%) |
Apr 04, 2016 | 403.69 | 411.33 | 399.06 | 405.30 | 1,205,247 | +0.05(+0.01%) |
Apr 01, 2016 | 373.99 | 411.98 | 360.81 | 405.25 | 3,184,737 | +44.81(+12.43%) |
Mar 31, 2016 | 361.02 | 364.84 | 358.63 | 360.44 | 930,056 | +0.76(+0.21%) |
Mar 30, 2016 | 369.72 | 373.99 | 359.15 | 359.68 | 699,721 | -7.69(-2.09%) |
Mar 29, 2016 | 363.89 | 369.64 | 357.56 | 367.37 | 663,451 | +3.52(+0.97%) |
Mar 28, 2016 | 372.98 | 374.92 | 363.32 | 363.85 | 475,710 | -6.95(-1.87%) |
Mar 24, 2016 | 363.46 | 370.80 | 370.80 | 370.80 | 1,047,500 | +5.42(+1.48%) |
Mar 23, 2016 | 378.85 | 384.31 | 365.14 | 365.38 | 694,485 | -12.93(-3.42%) |
Mar 22, 2016 | 367.91 | 380.82 | 367.25 | 378.31 | 724,527 | +7.27(+1.96%) |
Mar 21, 2016 | 363.86 | 375.92 | 360.53 | 371.04 | 772,018 | +6.53(+1.79%) |
Mar 18, 2016 | 367.64 | 370.40 | 356.75 | 364.51 | 1,583,460 | -0.96(-0.26%) |
Mar 17, 2016 | 366.31 | 369.50 | 348.96 | 365.47 | 1,498,924 | -2.99(-0.81%) |
Mar 16, 2016 | 367.00 | 381.00 | 360.00 | 368.46 | 1,096,786 | +1.24(+0.34%) |
Mar 15, 2016 | 369.96 | 372.28 | 359.17 | 367.22 | 1,037,511 | -6.05(-1.62%) |
Mar 14, 2016 | 378.55 | 379.10 | 370.65 | 373.27 | 1,078,067 | -3.85(-1.02%) |
Mar 11, 2016 | 382.67 | 383.57 | 375.53 | 377.12 | 833,210 | -0.44(-0.12%) |
Mar 10, 2016 | 376.88 | 380.59 | 373.63 | 377.56 | 1,256,200 | +2.81(+0.75%) |
Mar 09, 2016 | 388.53 | 389.61 | 373.81 | 374.75 | 1,593,237 | -20.06(-5.08%) |
Mar 08, 2016 | 405.40 | 408.29 | 392.65 | 394.81 | 709,138 | -13.47(-3.30%) |
Mar 07, 2016 | 401.79 | 411.24 | 399.61 | 408.28 | 630,293 | +4.46(+1.10%) |
Mar 04, 2016 | 404.55 | 413.85 | 395.95 | 403.82 | 791,729 | +1.88(+0.47%) |
Mar 03, 2016 | 406.23 | 409.44 | 395.21 | 401.94 | 780,431 | -5.87(-1.44%) |
Mar 02, 2016 | 410.00 | 419.00 | 405.26 | 407.81 | 782,186 | -2.40(-0.59%) |
Mar 01, 2016 | 387.86 | 410.21 | 384.02 | 410.21 | 921,091 | +26.19(+6.82%) |
Feb 29, 2016 | 396.24 | 397.12 | 383.06 | 384.02 | 795,589 | -10.21(-2.59%) |
Feb 26, 2016 | 396.92 | 398.60 | 387.64 | 394.23 | 594,515 | +0.24(+0.06%) |
Feb 25, 2016 | 396.36 | 402.81 | 390.49 | 393.99 | 671,883 | +0.36(+0.09%) |
Feb 24, 2016 | 383.69 | 394.75 | 377.30 | 393.63 | 713,832 | +6.80(+1.76%) |
Feb 23, 2016 | 392.00 | 399.69 | 386.07 | 386.83 | 617,457 | -8.96(-2.26%) |
Feb 22, 2016 | 399.05 | 405.71 | 394.39 | 395.79 | 773,819 | +0.81(+0.21%) |
Feb 19, 2016 | 386.45 | 396.24 | 380.02 | 394.98 | 605,250 | +7.68(+1.98%) |
Feb 18, 2016 | 395.65 | 404.70 | 386.01 | 387.30 | 729,536 | -9.96(-2.51%) |
Feb 17, 2016 | 393.73 | 398.75 | 385.09 | 397.26 | 842,117 | +5.50(+1.40%) |
Feb 16, 2016 | 386.40 | 393.95 | 382.22 | 391.76 | 1,094,001 | +12.75(+3.36%) |
Feb 12, 2016 | 371.36 | 379.01 | 379.01 | 379.01 | 728,200 | +11.77(+3.20%) |
Feb 11, 2016 | 358.30 | 375.98 | 357.01 | 367.24 | 941,807 | -0.24(-0.07%) |
Feb 10, 2016 | 370.02 | 378.19 | 363.00 | 367.48 | 1,232,394 | +1.51(+0.41%) |
Feb 09, 2016 | 357.00 | 388.00 | 351.75 | 365.97 | 2,111,974 | -24.56(-6.29%) |
Feb 08, 2016 | 380.70 | 393.64 | 376.61 | 390.53 | 1,224,566 | -6.08(-1.53%) |
Feb 05, 2016 | 416.10 | 420.53 | 393.07 | 396.61 | 1,432,659 | -15.98(-3.87%) |
Feb 04, 2016 | 417.17 | 437.52 | 408.12 | 412.59 | 1,284,408 | -8.42(-2.00%) |
Feb 03, 2016 | 413.05 | 422.49 | 392.35 | 421.01 | 1,248,378 | +11.12(+2.71%) |
Feb 02, 2016 | 412.68 | 415.63 | 402.23 | 409.89 | 887,516 | -8.38(-2.00%) |
Feb 01, 2016 | 417.19 | 420.77 | 408.42 | 418.27 | 1,000,163 | -1.82(-0.43%) |
Jan 29, 2016 | 415.22 | 428.91 | 405.06 | 420.09 | 1,148,206 | +4.98(+1.20%) |
Jan 28, 2016 | 436.00 | 436.70 | 400.00 | 415.11 | 2,296,457 | -19.05(-4.39%) |
Jan 27, 2016 | 460.63 | 463.24 | 431.51 | 434.16 | 1,225,797 | -29.40(-6.34%) |
Jan 26, 2016 | 474.40 | 474.40 | 456.25 | 463.56 | 608,783 | -9.56(-2.02%) |
Jan 25, 2016 | 468.53 | 482.19 | 465.11 | 473.12 | 920,163 | -9.87(-2.04%) |
Jan 22, 2016 | 469.43 | 484.57 | 464.23 | 482.99 | 821,119 | +21.42(+4.64%) |
Jan 21, 2016 | 462.16 | 469.98 | 454.13 | 461.57 | 889,888 | -0.38(-0.08%) |
Jan 20, 2016 | 438.53 | 468.82 | 432.05 | 461.95 | 1,229,627 | +14.93(+3.34%) |
Jan 19, 2016 | 470.20 | 474.44 | 441.88 | 447.02 | 1,219,114 | -15.93(-3.44%) |
Jan 15, 2016 | 464.59 | 462.95 | 462.95 | 462.95 | 1,350,700 | -16.13(-3.37%) |
Jan 14, 2016 | 461.85 | 486.52 | 453.16 | 479.08 | 1,193,273 | +19.51(+4.25%) |
Jan 13, 2016 | 474.85 | 474.85 | 451.39 | 459.57 | 1,396,813 | -15.41(-3.24%) |
Jan 12, 2016 | 486.00 | 486.99 | 452.67 | 474.98 | 1,717,458 | -5.84(-1.21%) |
Jan 11, 2016 | 495.05 | 498.70 | 469.80 | 480.82 | 863,036 | -10.86(-2.21%) |
Jan 08, 2016 | 505.02 | 511.31 | 490.99 | 491.68 | 793,073 | -10.28(-2.05%) |
Jan 07, 2016 | 510.50 | 515.35 | 501.91 | 501.96 | 930,595 | -17.52(-3.37%) |
Jan 06, 2016 | 499.00 | 524.67 | 496.00 | 519.48 | 887,554 | +10.50(+2.06%) |
Jan 05, 2016 | 519.38 | 521.50 | 504.06 | 508.98 | 889,353 | -7.57(-1.47%) |
Jan 04, 2016 | 531.76 | 532.91 | 507.10 | 516.55 | 1,025,685 | -26.32(-4.85%) |
Dec 31, 2015 | 542.62 | 542.87 | 542.87 | 542.87 | 310,500 | -5.32(-0.97%) |
Dec 30, 2015 | 550.54 | 551.88 | 544.69 | 548.19 | 297,514 | -2.02(-0.37%) |
Dec 29, 2015 | 542.28 | 553.75 | 541.76 | 550.21 | 520,437 | +9.93(+1.84%) |
Dec 28, 2015 | 536.45 | 540.72 | 531.58 | 540.28 | 351,106 | +2.65(+0.49%) |
Dec 24, 2015 | 535.56 | 537.63 | 537.63 | 537.63 | 169,400 | +1.78(+0.33%) |
Dec 23, 2015 | 531.06 | 537.48 | 528.41 | 535.85 | 415,822 | +7.51(+1.42%) |
Dec 22, 2015 | 535.59 | 539.61 | 526.26 | 528.34 | 622,150 | -4.21(-0.79%) |
Dec 21, 2015 | 545.95 | 547.09 | 528.28 | 532.55 | 863,270 | -11.68(-2.15%) |
Dec 18, 2015 | 548.34 | 552.03 | 542.15 | 544.23 | 1,188,304 | -7.26(-1.32%) |
Dec 17, 2015 | 560.00 | 563.03 | 551.20 | 551.49 | 619,304 | -8.18(-1.46%) |
Dec 16, 2015 | 559.09 | 563.79 | 547.55 | 559.67 | 740,131 | +3.22(+0.58%) |
Dec 15, 2015 | 543.42 | 557.15 | 540.00 | 556.45 | 782,564 | +16.51(+3.06%) |
Dec 14, 2015 | 537.14 | 540.43 | 527.05 | 539.94 | 632,645 | +5.43(+1.02%) |
Dec 11, 2015 | 538.90 | 547.50 | 532.50 | 534.51 | 699,528 | -13.66(-2.49%) |
Dec 10, 2015 | 547.24 | 551.69 | 542.55 | 548.17 | 554,349 | +0.78(+0.14%) |
Dec 09, 2015 | 553.76 | 562.86 | 543.00 | 547.39 | 566,715 | -8.94(-1.61%) |
Dec 08, 2015 | 542.87 | 558.00 | 540.00 | 556.33 | 440,857 | +9.72(+1.78%) |
Dec 07, 2015 | 559.66 | 560.15 | 544.56 | 546.61 | 492,098 | -12.05(-2.16%) |
Dec 04, 2015 | 538.09 | 559.30 | 538.00 | 558.66 | 621,603 | +22.93(+4.28%) |
Dec 03, 2015 | 547.59 | 549.99 | 534.13 | 535.73 | 748,289 | -11.15(-2.04%) |
Dec 02, 2015 | 545.01 | 555.88 | 541.21 | 546.88 | 699,141 | +1.14(+0.21%) |
Dec 01, 2015 | 549.25 | 550.32 | 536.30 | 545.74 | 651,576 | +1.24(+0.23%) |
Nov 30, 2015 | 563.99 | 565.68 | 540.26 | 544.50 | 866,314 | -18.60(-3.30%) |
Nov 27, 2015 | 564.08 | 566.52 | 559.25 | 563.10 | 466,682 | +1.41(+0.25%) |
Nov 25, 2015 | 567.96 | 561.69 | 561.69 | 561.69 | 774,100 | -5.78(-1.02%) |
Nov 24, 2015 | 567.05 | 569.93 | 560.53 | 567.47 | 674,095 | -3.38(-0.59%) |
Nov 23, 2015 | 575.99 | 584.59 | 567.06 | 570.85 | 857,052 | -8.72(-1.50%) |
Nov 20, 2015 | 583.95 | 587.38 | 576.59 | 579.57 | 745,698 | -1.78(-0.31%) |
Nov 19, 2015 | 587.00 | 592.59 | 580.58 | 581.35 | 584,779 | -5.74(-0.98%) |
Nov 18, 2015 | 571.40 | 588.98 | 571.40 | 587.09 | 707,994 | +16.18(+2.83%) |
Nov 17, 2015 | 559.44 | 573.35 | 556.79 | 570.91 | 691,909 | +12.53(+2.24%) |
Nov 16, 2015 | 550.26 | 559.18 | 545.20 | 558.38 | 574,037 | +9.48(+1.73%) |
Nov 13, 2015 | 551.19 | 557.25 | 545.12 | 548.90 | 548,667 | -3.63(-0.66%) |
Nov 12, 2015 | 566.02 | 566.37 | 551.51 | 552.53 | 579,313 | -13.88(-2.45%) |
Nov 11, 2015 | 567.50 | 571.75 | 560.15 | 566.41 | 597,593 | +1.55(+0.27%) |
Nov 10, 2015 | 559.00 | 565.50 | 551.01 | 564.86 | 571,150 | +6.34(+1.14%) |
Nov 09, 2015 | 560.83 | 564.56 | 555.82 | 558.52 | 658,333 | -3.48(-0.62%) |
Nov 06, 2015 | 561.03 | 566.08 | 552.89 | 562.00 | 666,702 | -2.16(-0.38%) |
Nov 05, 2015 | 564.94 | 574.25 | 561.00 | 564.16 | 1,035,150 | +0.16(+0.03%) |
Nov 04, 2015 | 578.01 | 588.05 | 549.50 | 564.00 | 1,525,970 | -14.00(-2.42%) |
Nov 03, 2015 | 581.00 | 581.00 | 564.50 | 578.00 | 943,945 | -1.00(-0.17%) |
Nov 02, 2015 | 561.85 | 580.98 | 560.20 | 579.00 | 993,177 | +21.61(+3.88%) |
Oct 30, 2015 | 562.33 | 565.66 | 552.50 | 557.39 | 731,934 | -2.63(-0.47%) |
Oct 29, 2015 | 568.56 | 578.00 | 559.00 | 560.02 | 693,290 | -11.12(-1.95%) |
Oct 28, 2015 | 561.65 | 571.16 | 553.62 | 571.14 | 890,060 | +3.35(+0.59%) |
Oct 27, 2015 | 545.16 | 568.38 | 545.16 | 567.79 | 898,374 | +21.92(+4.02%) |
Oct 26, 2015 | 537.70 | 550.89 | 534.86 | 545.87 | 709,657 | +9.17(+1.71%) |
Oct 23, 2015 | 530.19 | 539.11 | 525.31 | 536.70 | 805,367 | +11.59(+2.21%) |
Oct 22, 2015 | 518.12 | 528.88 | 511.25 | 525.11 | 972,732 | +6.58(+1.27%) |
Oct 21, 2015 | 521.25 | 524.52 | 500.66 | 518.53 | 868,497 | +3.86(+0.75%) |
Oct 20, 2015 | 522.15 | 526.50 | 510.75 | 514.67 | 707,140 | -8.89(-1.70%) |
Oct 19, 2015 | 515.85 | 530.66 | 513.00 | 523.56 | 870,953 | +8.97(+1.74%) |
Oct 16, 2015 | 521.79 | 522.00 | 509.06 | 514.59 | 754,618 | -4.76(-0.92%) |
Oct 15, 2015 | 509.66 | 520.00 | 505.02 | 519.35 | 735,977 | +10.07(+1.98%) |
Oct 14, 2015 | 509.91 | 523.00 | 502.51 | 509.28 | 774,685 | +1.24(+0.24%) |
Oct 13, 2015 | 518.01 | 525.90 | 506.96 | 508.04 | 984,336 | -18.79(-3.57%) |
Oct 12, 2015 | 521.21 | 531.87 | 514.27 | 526.83 | 1,306,546 | +22.91(+4.55%) |
Oct 09, 2015 | 494.02 | 504.98 | 487.24 | 503.92 | 900,148 | +12.71(+2.59%) |
Oct 08, 2015 | 482.78 | 496.68 | 468.54 | 491.21 | 839,860 | +5.45(+1.12%) |
Oct 07, 2015 | 463.39 | 486.08 | 456.88 | 485.76 | 1,270,916 | +25.94(+5.64%) |
Oct 06, 2015 | 468.00 | 476.89 | 448.24 | 459.82 | 1,121,437 | -13.32(-2.82%) |
Oct 05, 2015 | 484.10 | 489.00 | 464.00 | 473.14 | 914,985 | -5.93(-1.24%) |
Oct 02, 2015 | 458.05 | 479.29 | 452.15 | 479.07 | 1,160,503 | +6.10(+1.29%) |