Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 66.80 | 67.10 | 64.20 | 65.20 | 489,029 | -0.60(-0.91%) |
Sep 29, 2015 | 67.00 | 68.20 | 65.00 | 65.80 | 631,299 | -0.80(-1.20%) |
Sep 28, 2015 | 71.60 | 72.23 | 66.00 | 66.60 | 611,849 | -5.20(-7.24%) |
Sep 25, 2015 | 75.20 | 76.40 | 70.80 | 71.80 | 313,339 | -2.20(-2.97%) |
Sep 24, 2015 | 74.00 | 75.00 | 73.00 | 74.00 | 486,728 | -0.60(-0.80%) |
Sep 23, 2015 | 81.00 | 81.60 | 74.00 | 74.60 | 539,546 | -7.00(-8.58%) |
Sep 22, 2015 | 83.20 | 83.20 | 80.60 | 81.60 | 239,227 | -1.80(-2.16%) |
Sep 21, 2015 | 85.80 | 86.60 | 83.20 | 83.40 | 217,182 | -2.40(-2.80%) |
Sep 18, 2015 | 84.40 | 86.40 | 83.80 | 85.80 | 543,699 | +0.60(+0.70%) |
Sep 17, 2015 | 84.60 | 86.60 | 84.00 | 85.20 | 333,099 | +0.40(+0.47%) |
Sep 16, 2015 | 83.40 | 86.00 | 83.10 | 84.80 | 337,152 | +1.00(+1.19%) |
Sep 15, 2015 | 82.20 | 84.80 | 82.20 | 83.80 | 276,100 | +1.00(+1.21%) |
Sep 14, 2015 | 83.80 | 85.40 | 82.60 | 82.80 | 301,403 | -1.60(-1.90%) |
Sep 11, 2015 | 83.60 | 84.40 | 82.60 | 84.40 | 238,682 | +0.20(+0.24%) |
Sep 10, 2015 | 84.40 | 85.60 | 83.40 | 84.20 | 263,594 | +0.20(+0.24%) |
Sep 09, 2015 | 84.60 | 87.40 | 83.80 | 84.00 | 468,715 | -1.00(-1.18%) |
Sep 08, 2015 | 86.40 | 87.20 | 84.20 | 85.00 | 363,120 | +0.00(+0.00%) |
Sep 04, 2015 | 85.60 | 85.00 | 85.00 | 85.00 | 419,520 | -0.80(-0.93%) |
Sep 03, 2015 | 86.00 | 87.40 | 85.20 | 85.80 | 294,468 | -1.20(-1.38%) |
Sep 02, 2015 | 87.20 | 88.00 | 85.20 | 87.00 | 251,346 | +1.20(+1.40%) |
Sep 01, 2015 | 87.40 | 89.80 | 84.80 | 85.80 | 495,401 | -4.20(-4.67%) |
Aug 31, 2015 | 91.20 | 91.80 | 88.40 | 90.00 | 411,029 | -2.00(-2.17%) |
Aug 28, 2015 | 84.20 | 92.40 | 85.60 | 92.00 | 524,637 | +6.40(+7.48%) |
Aug 27, 2015 | 85.60 | 87.60 | 83.60 | 85.60 | 679,235 | +0.20(+0.23%) |
Aug 26, 2015 | 81.20 | 86.20 | 79.60 | 85.40 | 910,192 | +5.30(+6.62%) |
Aug 25, 2015 | 82.20 | 83.20 | 80.00 | 80.10 | 449,084 | +0.30(+0.38%) |
Aug 24, 2015 | 75.00 | 82.20 | 70.60 | 79.80 | 763,548 | -2.20(-2.68%) |
Aug 21, 2015 | 80.20 | 83.00 | 78.40 | 82.00 | 692,105 | +0.60(+0.74%) |
Aug 20, 2015 | 83.60 | 83.70 | 80.60 | 81.40 | 467,128 | -2.80(-3.33%) |
Aug 19, 2015 | 84.40 | 85.60 | 82.50 | 84.20 | 418,556 | -0.60(-0.71%) |
Aug 18, 2015 | 87.40 | 88.20 | 84.20 | 84.80 | 636,505 | -3.40(-3.85%) |
Aug 17, 2015 | 86.60 | 90.10 | 85.60 | 88.20 | 669,959 | +1.60(+1.85%) |
Aug 14, 2015 | 87.00 | 87.40 | 85.20 | 86.60 | 502,253 | +0.00(+0.00%) |
Aug 13, 2015 | 85.60 | 87.00 | 84.40 | 86.60 | 620,800 | +1.20(+1.41%) |
Aug 12, 2015 | 85.00 | 85.90 | 82.60 | 85.40 | 540,633 | -0.40(-0.47%) |
Aug 11, 2015 | 85.00 | 87.80 | 84.00 | 85.80 | 615,431 | +0.00(+0.00%) |
Aug 10, 2015 | 88.00 | 88.20 | 83.20 | 85.80 | 1,275,265 | -2.80(-3.16%) |
Aug 07, 2015 | 89.80 | 92.60 | 85.60 | 88.60 | 1,951,784 | -5.00(-5.34%) |
Aug 06, 2015 | 96.20 | 96.70 | 92.40 | 93.60 | 782,271 | -1.60(-1.68%) |
Aug 05, 2015 | 95.60 | 96.80 | 95.00 | 95.20 | 372,052 | +0.60(+0.63%) |
Aug 04, 2015 | 96.00 | 96.00 | 93.60 | 94.60 | 305,936 | +1.60(+1.72%) |
Aug 03, 2015 | 95.80 | 96.60 | 92.40 | 93.00 | 456,970 | -3.40(-3.53%) |
Jul 31, 2015 | 96.80 | 97.80 | 95.60 | 96.40 | 231,960 | +0.20(+0.21%) |
Jul 30, 2015 | 97.40 | 97.80 | 95.88 | 96.20 | 345,962 | -0.60(-0.62%) |
Jul 29, 2015 | 98.80 | 99.20 | 95.80 | 96.80 | 727,102 | -2.00(-2.02%) |
Jul 28, 2015 | 99.60 | 99.60 | 96.60 | 98.80 | 327,180 | +0.20(+0.20%) |
Jul 27, 2015 | 99.00 | 100.60 | 97.00 | 98.60 | 873,758 | -0.80(-0.80%) |
Jul 24, 2015 | 102.20 | 102.70 | 99.00 | 99.40 | 399,014 | -3.60(-3.50%) |
Jul 23, 2015 | 97.00 | 103.00 | 96.20 | 103.00 | 534,491 | +6.60(+6.85%) |
Jul 22, 2015 | 99.80 | 101.10 | 94.00 | 96.40 | 647,409 | -3.80(-3.79%) |
Jul 21, 2015 | 101.80 | 101.80 | 99.80 | 100.20 | 288,583 | -1.20(-1.18%) |
Jul 20, 2015 | 103.40 | 103.90 | 101.10 | 101.40 | 236,705 | -1.00(-0.98%) |
Jul 17, 2015 | 104.40 | 106.40 | 101.60 | 102.40 | 506,397 | -1.00(-0.97%) |
Jul 16, 2015 | 101.20 | 104.20 | 100.60 | 103.40 | 527,398 | +3.40(+3.40%) |
Jul 15, 2015 | 101.80 | 102.20 | 99.20 | 100.00 | 341,262 | -2.00(-1.96%) |
Jul 14, 2015 | 102.20 | 103.40 | 99.40 | 102.00 | 397,959 | +0.00(+0.00%) |
Jul 13, 2015 | 101.00 | 103.20 | 99.40 | 102.00 | 617,177 | +5.20(+5.37%) |
Jul 10, 2015 | 99.20 | 99.60 | 96.20 | 96.80 | 271,188 | -1.20(-1.22%) |
Jul 09, 2015 | 96.80 | 100.00 | 96.60 | 98.00 | 378,696 | +1.80(+1.87%) |
Jul 08, 2015 | 96.20 | 98.00 | 96.20 | 96.20 | 392,831 | -1.00(-1.03%) |
Jul 07, 2015 | 97.60 | 97.60 | 94.80 | 97.20 | 313,507 | +0.60(+0.62%) |
Jul 06, 2015 | 95.40 | 98.00 | 95.00 | 96.60 | 318,304 | -0.40(-0.41%) |
Jul 02, 2015 | 98.20 | 97.00 | 97.00 | 97.00 | 463,235 | -1.00(-1.02%) |
Jul 01, 2015 | 101.00 | 102.60 | 96.80 | 98.00 | 585,566 | -2.60(-2.58%) |
Jun 30, 2015 | 101.80 | 102.60 | 100.20 | 100.60 | 327,229 | -0.60(-0.59%) |
Jun 29, 2015 | 102.60 | 103.20 | 100.60 | 101.20 | 416,367 | -2.60(-2.50%) |
Jun 26, 2015 | 106.60 | 107.60 | 103.40 | 103.80 | 619,828 | -2.60(-2.44%) |
Jun 25, 2015 | 107.40 | 107.60 | 106.20 | 106.40 | 372,132 | -0.80(-0.75%) |
Jun 24, 2015 | 107.20 | 108.61 | 106.00 | 107.20 | 335,292 | +0.00(+0.00%) |
Jun 23, 2015 | 108.20 | 108.80 | 105.20 | 107.20 | 728,162 | -1.60(-1.47%) |
Jun 22, 2015 | 108.80 | 109.60 | 107.60 | 108.80 | 336,472 | +0.00(+0.00%) |
Jun 19, 2015 | 111.20 | 111.20 | 108.60 | 108.80 | 541,536 | -2.00(-1.81%) |
Jun 18, 2015 | 109.00 | 111.40 | 107.80 | 110.80 | 565,950 | +2.40(+2.21%) |
Jun 17, 2015 | 111.80 | 112.20 | 106.40 | 108.40 | 1,119,561 | -3.40(-3.04%) |
Jun 16, 2015 | 112.40 | 114.60 | 111.60 | 111.80 | 442,174 | -1.20(-1.06%) |
Jun 15, 2015 | 114.80 | 115.60 | 111.00 | 113.00 | 409,405 | -2.60(-2.25%) |
Jun 12, 2015 | 116.60 | 117.70 | 115.20 | 115.60 | 323,553 | -1.50(-1.28%) |
Jun 11, 2015 | 116.20 | 119.00 | 116.20 | 117.10 | 289,463 | +0.70(+0.60%) |
Jun 10, 2015 | 117.80 | 118.20 | 115.80 | 116.40 | 337,253 | -0.60(-0.51%) |
Jun 09, 2015 | 119.60 | 119.60 | 116.30 | 117.00 | 416,780 | -2.60(-2.17%) |
Jun 08, 2015 | 122.00 | 122.40 | 118.60 | 119.60 | 329,562 | -2.20(-1.81%) |
Jun 05, 2015 | 120.80 | 122.60 | 120.30 | 121.80 | 354,544 | +1.70(+1.42%) |
Jun 04, 2015 | 122.20 | 122.80 | 119.60 | 120.10 | 471,716 | -2.90(-2.36%) |
Jun 03, 2015 | 116.00 | 124.40 | 115.00 | 123.00 | 1,473,755 | +2.40(+1.99%) |
Jun 02, 2015 | 125.00 | 125.60 | 119.10 | 120.60 | 1,018,066 | -5.00(-3.98%) |
Jun 01, 2015 | 127.80 | 128.40 | 125.00 | 125.60 | 313,445 | -2.00(-1.57%) |
May 29, 2015 | 127.80 | 130.20 | 127.20 | 127.60 | 243,650 | -0.50(-0.39%) |
May 28, 2015 | 127.40 | 128.80 | 126.20 | 128.10 | 241,175 | +0.10(+0.08%) |
May 27, 2015 | 129.40 | 130.00 | 127.00 | 128.00 | 297,290 | -1.40(-1.08%) |
May 26, 2015 | 130.00 | 130.80 | 128.60 | 129.40 | 237,080 | -1.40(-1.07%) |
May 22, 2015 | 130.20 | 130.80 | 130.80 | 130.80 | 254,545 | +0.60(+0.46%) |
May 21, 2015 | 130.20 | 133.00 | 129.60 | 130.20 | 245,299 | -0.60(-0.46%) |
May 20, 2015 | 132.20 | 132.60 | 128.20 | 130.80 | 391,549 | -1.80(-1.36%) |
May 19, 2015 | 131.00 | 133.60 | 131.00 | 132.60 | 273,156 | +1.80(+1.38%) |
May 18, 2015 | 131.20 | 132.80 | 130.60 | 130.80 | 261,602 | -1.40(-1.06%) |
May 15, 2015 | 133.00 | 134.80 | 130.60 | 132.20 | 385,328 | +0.00(+0.00%) |
May 14, 2015 | 135.20 | 135.40 | 130.20 | 132.20 | 442,693 | -2.40(-1.78%) |
May 13, 2015 | 134.80 | 137.20 | 134.20 | 134.60 | 387,198 | +0.00(+0.00%) |
May 12, 2015 | 134.40 | 136.20 | 134.20 | 134.60 | 430,923 | -1.20(-0.88%) |
May 11, 2015 | 133.80 | 136.80 | 133.00 | 135.80 | 552,968 | +3.20(+2.41%) |
May 08, 2015 | 129.00 | 133.90 | 128.00 | 132.60 | 750,209 | +4.40(+3.43%) |
May 07, 2015 | 126.00 | 130.20 | 124.60 | 128.20 | 758,041 | +1.80(+1.42%) |
May 06, 2015 | 136.00 | 136.00 | 123.80 | 126.40 | 1,488,951 | -10.40(-7.60%) |
May 05, 2015 | 142.00 | 143.50 | 136.28 | 136.80 | 894,463 | -4.00(-2.84%) |
May 04, 2015 | 136.20 | 143.70 | 136.00 | 140.80 | 625,644 | +5.00(+3.68%) |
May 01, 2015 | 139.20 | 139.80 | 132.20 | 135.80 | 833,820 | -2.60(-1.88%) |
Apr 30, 2015 | 141.60 | 141.80 | 138.10 | 138.40 | 511,765 | -3.00(-2.12%) |
Apr 29, 2015 | 139.80 | 141.80 | 138.00 | 141.40 | 401,406 | +1.40(+1.00%) |
Apr 28, 2015 | 141.20 | 142.20 | 137.20 | 140.00 | 447,796 | -0.20(-0.14%) |
Apr 27, 2015 | 143.20 | 143.80 | 139.80 | 140.20 | 327,586 | -2.10(-1.48%) |
Apr 24, 2015 | 143.80 | 145.00 | 141.40 | 142.30 | 424,250 | -0.70(-0.49%) |
Apr 23, 2015 | 140.80 | 144.80 | 140.80 | 143.00 | 377,252 | +1.60(+1.13%) |
Apr 22, 2015 | 142.40 | 143.30 | 140.40 | 141.40 | 401,555 | -1.20(-0.84%) |
Apr 21, 2015 | 144.60 | 145.00 | 141.70 | 142.60 | 577,685 | -2.40(-1.66%) |
Apr 20, 2015 | 150.40 | 150.80 | 143.40 | 145.00 | 678,968 | +1.00(+0.69%) |
Apr 17, 2015 | 146.00 | 146.20 | 143.20 | 144.00 | 231,141 | -3.00(-2.04%) |
Apr 16, 2015 | 145.00 | 148.00 | 144.60 | 147.00 | 266,305 | +1.40(+0.96%) |
Apr 15, 2015 | 145.40 | 147.20 | 143.20 | 145.60 | 360,079 | +0.60(+0.41%) |
Apr 14, 2015 | 149.00 | 149.00 | 143.00 | 145.00 | 408,603 | +0.00(+0.00%) |
Apr 13, 2015 | 148.20 | 148.20 | 144.40 | 145.00 | 258,182 | -2.60(-1.76%) |
Apr 10, 2015 | 146.80 | 149.00 | 145.80 | 147.60 | 307,540 | +0.80(+0.54%) |
Apr 09, 2015 | 145.60 | 147.60 | 144.20 | 146.80 | 330,104 | +0.80(+0.55%) |
Apr 08, 2015 | 143.00 | 147.00 | 141.60 | 146.00 | 486,674 | +2.20(+1.53%) |
Apr 07, 2015 | 142.80 | 146.40 | 142.40 | 143.80 | 439,821 | +1.60(+1.13%) |
Apr 06, 2015 | 140.40 | 144.20 | 139.80 | 142.20 | 478,571 | +1.00(+0.71%) |
Apr 02, 2015 | 140.40 | 141.20 | 141.20 | 141.20 | 507,315 | +0.80(+0.57%) |
Apr 01, 2015 | 144.00 | 144.60 | 139.80 | 140.40 | 578,708 | -3.80(-2.64%) |
Mar 31, 2015 | 146.60 | 147.00 | 144.00 | 144.20 | 478,486 | -4.40(-2.96%) |
Mar 30, 2015 | 152.20 | 153.20 | 145.20 | 148.60 | 581,766 | -3.60(-2.37%) |
Mar 27, 2015 | 151.00 | 153.60 | 151.00 | 152.20 | 251,925 | +0.60(+0.40%) |
Mar 26, 2015 | 154.20 | 154.50 | 151.60 | 151.60 | 281,642 | -3.20(-2.07%) |
Mar 25, 2015 | 156.40 | 157.00 | 151.40 | 154.80 | 658,684 | +3.60(+2.38%) |
Mar 24, 2015 | 152.40 | 154.60 | 150.40 | 151.20 | 276,485 | -2.00(-1.31%) |
Mar 23, 2015 | 151.80 | 155.00 | 151.60 | 153.20 | 211,552 | +1.20(+0.79%) |
Mar 20, 2015 | 153.40 | 154.20 | 151.40 | 152.00 | 550,077 | -0.80(-0.52%) |
Mar 19, 2015 | 154.40 | 155.80 | 152.00 | 152.80 | 347,420 | -2.00(-1.29%) |
Mar 18, 2015 | 156.40 | 156.60 | 154.00 | 154.80 | 240,487 | -2.20(-1.40%) |
Mar 17, 2015 | 155.60 | 158.60 | 155.40 | 157.00 | 278,457 | +0.60(+0.38%) |
Mar 16, 2015 | 155.40 | 157.14 | 154.20 | 156.40 | 288,729 | +1.00(+0.64%) |
Mar 13, 2015 | 157.00 | 159.20 | 154.20 | 155.40 | 306,382 | -2.40(-1.52%) |
Mar 12, 2015 | 160.60 | 161.00 | 156.80 | 157.80 | 222,005 | -2.20(-1.37%) |
Mar 11, 2015 | 157.00 | 161.00 | 156.00 | 160.00 | 457,745 | +2.80(+1.78%) |
Mar 10, 2015 | 156.80 | 159.80 | 152.60 | 157.20 | 693,003 | -1.20(-0.76%) |
Mar 09, 2015 | 157.20 | 158.40 | 154.80 | 158.40 | 423,925 | +0.60(+0.38%) |
Mar 06, 2015 | 158.20 | 160.40 | 156.20 | 157.80 | 460,871 | -0.80(-0.50%) |
Mar 05, 2015 | 159.40 | 160.60 | 157.00 | 158.60 | 327,377 | -1.00(-0.63%) |
Mar 04, 2015 | 159.60 | 160.80 | 156.20 | 159.60 | 353,976 | -1.40(-0.87%) |
Mar 03, 2015 | 162.80 | 163.20 | 159.20 | 161.00 | 313,500 | -1.60(-0.98%) |
Mar 02, 2015 | 164.40 | 165.60 | 161.60 | 162.60 | 410,504 | -1.00(-0.61%) |
Feb 27, 2015 | 165.40 | 166.80 | 163.20 | 163.60 | 363,136 | -2.40(-1.45%) |
Feb 26, 2015 | 163.80 | 167.40 | 163.30 | 166.00 | 761,864 | +0.80(+0.48%) |
Feb 25, 2015 | 161.20 | 165.80 | 161.15 | 165.20 | 593,456 | +3.60(+2.23%) |
Feb 24, 2015 | 163.80 | 164.00 | 160.00 | 161.60 | 313,096 | -2.20(-1.34%) |
Feb 23, 2015 | 162.40 | 164.80 | 161.30 | 163.80 | 420,864 | +0.80(+0.49%) |
Feb 20, 2015 | 157.40 | 163.40 | 156.40 | 163.00 | 608,418 | +5.60(+3.56%) |
Feb 19, 2015 | 156.00 | 159.20 | 155.40 | 157.40 | 535,680 | +1.40(+0.90%) |
Feb 18, 2015 | 160.00 | 161.00 | 155.40 | 156.00 | 721,607 | -5.20(-3.23%) |
Feb 17, 2015 | 159.20 | 163.00 | 159.20 | 161.20 | 1,034,997 | +1.80(+1.13%) |
Feb 13, 2015 | 151.00 | 159.40 | 159.40 | 159.40 | 2,855,740 | +10.20(+6.84%) |
Feb 12, 2015 | 155.00 | 156.00 | 147.40 | 149.20 | 1,873,170 | -2.40(-1.58%) |
Feb 11, 2015 | 148.20 | 152.60 | 148.00 | 151.60 | 701,057 | +3.20(+2.16%) |
Feb 10, 2015 | 149.40 | 150.40 | 147.00 | 148.40 | 590,631 | -0.80(-0.54%) |
Feb 09, 2015 | 147.80 | 151.20 | 147.00 | 149.20 | 506,099 | +1.40(+0.95%) |
Feb 06, 2015 | 148.40 | 149.20 | 146.20 | 147.80 | 434,514 | -1.40(-0.94%) |
Feb 05, 2015 | 150.60 | 152.20 | 147.60 | 149.20 | 566,280 | +3.20(+2.19%) |
Feb 04, 2015 | 147.00 | 149.60 | 145.20 | 146.00 | 366,174 | -2.40(-1.62%) |
Feb 03, 2015 | 145.00 | 149.20 | 143.60 | 148.40 | 450,374 | +4.00(+2.77%) |
Feb 02, 2015 | 143.00 | 146.20 | 140.80 | 144.40 | 517,092 | +1.20(+0.84%) |
Jan 30, 2015 | 147.60 | 148.00 | 141.60 | 143.20 | 599,908 | -3.60(-2.45%) |
Jan 29, 2015 | 138.60 | 147.80 | 135.00 | 146.80 | 944,386 | +7.80(+5.61%) |
Jan 28, 2015 | 143.60 | 144.00 | 136.60 | 139.00 | 561,470 | -2.60(-1.84%) |
Jan 27, 2015 | 141.60 | 143.20 | 140.40 | 141.60 | 540,399 | -2.40(-1.67%) |
Jan 26, 2015 | 146.20 | 148.40 | 143.60 | 144.00 | 519,045 | -2.40(-1.64%) |
Jan 23, 2015 | 149.00 | 150.80 | 145.80 | 146.40 | 400,950 | -3.60(-2.40%) |
Jan 22, 2015 | 143.80 | 151.00 | 141.38 | 150.00 | 646,691 | +6.80(+4.75%) |
Jan 21, 2015 | 144.40 | 146.80 | 141.00 | 143.20 | 634,618 | -2.20(-1.51%) |
Jan 20, 2015 | 146.80 | 148.40 | 142.60 | 145.40 | 527,947 | -1.40(-0.95%) |
Jan 16, 2015 | 145.20 | 148.80 | 143.60 | 146.80 | 638,212 | +0.80(+0.55%) |
Jan 15, 2015 | 150.00 | 151.00 | 142.40 | 146.00 | 666,929 | -1.40(-0.95%) |
Jan 14, 2015 | 147.20 | 150.30 | 144.00 | 147.40 | 489,990 | -2.20(-1.47%) |
Jan 13, 2015 | 148.80 | 152.40 | 146.40 | 149.60 | 544,304 | +1.20(+0.81%) |
Jan 12, 2015 | 155.00 | 156.20 | 146.60 | 148.40 | 649,033 | -6.40(-4.13%) |
Jan 09, 2015 | 159.20 | 160.60 | 153.60 | 154.80 | 549,411 | -2.00(-1.28%) |
Jan 08, 2015 | 159.80 | 162.70 | 152.40 | 156.80 | 819,449 | -2.20(-1.38%) |
Jan 07, 2015 | 160.00 | 164.58 | 157.20 | 159.00 | 873,247 | +0.80(+0.51%) |
Jan 06, 2015 | 157.00 | 161.00 | 153.80 | 158.20 | 736,720 | +2.40(+1.54%) |
Jan 05, 2015 | 159.00 | 160.80 | 154.20 | 155.80 | 490,176 | -4.60(-2.87%) |
Jan 02, 2015 | 166.80 | 166.80 | 158.20 | 160.40 | 455,906 | -4.80(-2.91%) |
Dec 31, 2014 | 166.00 | 165.20 | 165.20 | 165.20 | 329,390 | +0.80(+0.49%) |
Dec 30, 2014 | 164.20 | 166.20 | 162.40 | 164.40 | 454,388 | -0.60(-0.36%) |
Dec 29, 2014 | 162.60 | 168.50 | 162.00 | 165.00 | 522,625 | +2.20(+1.35%) |
Dec 26, 2014 | 159.00 | 168.60 | 158.80 | 162.80 | 878,063 | +5.00(+3.17%) |
Dec 24, 2014 | 160.20 | 157.80 | 157.80 | 157.80 | 201,715 | -2.80(-1.74%) |
Dec 23, 2014 | 159.00 | 164.60 | 157.60 | 160.60 | 571,188 | +1.60(+1.01%) |
Dec 22, 2014 | 159.00 | 160.00 | 156.10 | 159.00 | 459,384 | +0.60(+0.38%) |
Dec 19, 2014 | 155.00 | 159.00 | 153.20 | 158.40 | 1,010,722 | +2.60(+1.67%) |
Dec 18, 2014 | 145.60 | 157.40 | 144.40 | 155.80 | 1,622,020 | +12.00(+8.34%) |
Dec 17, 2014 | 136.60 | 145.40 | 136.60 | 143.80 | 1,040,106 | +7.20(+5.27%) |
Dec 16, 2014 | 139.80 | 140.80 | 136.40 | 136.60 | 582,169 | -3.60(-2.57%) |
Dec 15, 2014 | 145.00 | 146.12 | 140.00 | 140.20 | 535,152 | -4.20(-2.91%) |
Dec 12, 2014 | 143.60 | 146.20 | 142.60 | 144.40 | 973,402 | -0.80(-0.55%) |
Dec 11, 2014 | 144.60 | 147.00 | 143.20 | 145.20 | 417,546 | +1.60(+1.11%) |
Dec 10, 2014 | 145.80 | 146.80 | 143.40 | 143.60 | 471,384 | -2.40(-1.64%) |
Dec 09, 2014 | 139.80 | 146.60 | 139.00 | 146.00 | 669,404 | +5.00(+3.55%) |
Dec 08, 2014 | 142.00 | 142.80 | 139.00 | 141.00 | 891,853 | -4.40(-3.03%) |
Dec 05, 2014 | 148.00 | 149.00 | 144.20 | 145.40 | 440,719 | -2.60(-1.76%) |
Dec 04, 2014 | 148.60 | 152.40 | 147.20 | 148.00 | 417,289 | -1.80(-1.20%) |
Dec 03, 2014 | 146.60 | 150.00 | 144.40 | 149.80 | 748,004 | +3.00(+2.04%) |
Dec 02, 2014 | 152.80 | 153.80 | 146.00 | 146.80 | 821,743 | -0.90(-0.61%) |
Dec 01, 2014 | 158.10 | 158.20 | 147.30 | 147.70 | 1,018,678 | -2.90(-1.93%) |
Nov 28, 2014 | 151.00 | 152.00 | 149.60 | 150.60 | 249,834 | +0.40(+0.27%) |
Nov 26, 2014 | 150.20 | 150.20 | 150.20 | 150.20 | 272,650 | -0.60(-0.40%) |
Nov 25, 2014 | 150.80 | 151.20 | 149.00 | 150.80 | 350,814 | +0.80(+0.53%) |
Nov 24, 2014 | 149.00 | 152.40 | 149.00 | 150.00 | 398,402 | -0.20(-0.13%) |
Nov 21, 2014 | 152.40 | 153.80 | 148.00 | 150.20 | 832,775 | +1.60(+1.08%) |
Nov 20, 2014 | 146.60 | 153.40 | 146.60 | 148.60 | 1,381,329 | +3.50(+2.41%) |
Nov 19, 2014 | 147.80 | 149.80 | 143.20 | 145.10 | 814,557 | -2.30(-1.56%) |
Nov 18, 2014 | 152.40 | 153.60 | 146.60 | 147.40 | 1,020,778 | -4.00(-2.64%) |
Nov 17, 2014 | 156.80 | 157.60 | 150.80 | 151.40 | 637,718 | -5.40(-3.44%) |
Nov 14, 2014 | 155.20 | 158.00 | 152.80 | 156.80 | 649,284 | +1.40(+0.90%) |
Nov 13, 2014 | 162.00 | 163.00 | 153.80 | 155.40 | 721,697 | -6.60(-4.07%) |
Nov 12, 2014 | 156.80 | 165.60 | 155.20 | 162.00 | 2,281,184 | +6.10(+3.91%) |
Nov 11, 2014 | 146.80 | 157.60 | 145.00 | 155.90 | 924,459 | +7.30(+4.91%) |
Nov 10, 2014 | 150.00 | 153.40 | 148.40 | 148.60 | 601,071 | -1.40(-0.93%) |
Nov 07, 2014 | 149.40 | 153.40 | 149.20 | 150.00 | 623,327 | -0.40(-0.27%) |
Nov 06, 2014 | 151.20 | 151.60 | 146.90 | 150.40 | 943,180 | -1.90(-1.25%) |
Nov 05, 2014 | 159.10 | 159.80 | 150.00 | 152.30 | 1,085,546 | -4.50(-2.87%) |
Nov 04, 2014 | 148.00 | 161.20 | 147.00 | 156.80 | 2,115,526 | +9.40(+6.38%) |
Nov 03, 2014 | 146.40 | 153.20 | 144.20 | 147.40 | 1,552,073 | +1.20(+0.82%) |
Oct 31, 2014 | 130.40 | 150.40 | 129.00 | 146.20 | 4,417,753 | +26.40(+22.04%) |
Oct 30, 2014 | 116.20 | 120.80 | 114.60 | 119.80 | 1,575,140 | +4.00(+3.45%) |
Oct 29, 2014 | 120.00 | 120.60 | 115.00 | 115.80 | 1,196,372 | -4.20(-3.50%) |
Oct 28, 2014 | 118.60 | 121.80 | 117.00 | 120.00 | 754,088 | +1.40(+1.18%) |
Oct 27, 2014 | 120.20 | 121.00 | 121.00 | 118.60 | 512,570 | -2.40(-1.98%) |
Oct 24, 2014 | 122.80 | 124.00 | 119.20 | 121.00 | 555,976 | -2.80(-2.26%) |
Oct 23, 2014 | 123.00 | 125.60 | 122.00 | 123.80 | 554,411 | +1.00(+0.81%) |
Oct 22, 2014 | 126.60 | 126.60 | 122.40 | 122.80 | 503,859 | -1.60(-1.29%) |
Oct 21, 2014 | 124.60 | 125.80 | 122.40 | 124.40 | 378,550 | +0.30(+0.24%) |
Oct 20, 2014 | 123.00 | 123.60 | 122.20 | 124.10 | 424,862 | +1.60(+1.31%) |
Oct 17, 2014 | 127.20 | 128.00 | 122.00 | 122.50 | 381,266 | -2.50(-2.00%) |
Oct 16, 2014 | 121.40 | 125.60 | 119.60 | 125.00 | 452,331 | -0.40(-0.32%) |
Oct 15, 2014 | 116.00 | 125.80 | 115.40 | 125.40 | 830,801 | +6.80(+5.73%) |
Oct 14, 2014 | 115.60 | 119.00 | 114.40 | 118.60 | 1,032,473 | +3.20(+2.77%) |
Oct 13, 2014 | 117.80 | 120.50 | 114.50 | 115.40 | 580,158 | -3.40(-2.86%) |
Oct 10, 2014 | 125.00 | 125.00 | 115.60 | 118.80 | 904,785 | -8.80(-6.90%) |
Oct 09, 2014 | 128.80 | 131.40 | 126.60 | 127.60 | 383,918 | -2.00(-1.54%) |
Oct 08, 2014 | 128.40 | 130.00 | 125.40 | 129.60 | 329,585 | +1.20(+0.93%) |
Oct 07, 2014 | 132.80 | 133.90 | 127.80 | 128.40 | 397,005 | -4.40(-3.31%) |
Oct 06, 2014 | 135.20 | 137.20 | 131.42 | 132.80 | 299,875 | -2.00(-1.48%) |
Oct 03, 2014 | 132.60 | 135.60 | 131.40 | 134.80 | 392,452 | +3.20(+2.43%) |
Oct 02, 2014 | 131.40 | 134.00 | 127.80 | 131.60 | 1,114,512 | +0.30(+0.23%) |