Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 75.24 | 77.24 | 73.64 | 73.76 | 2,999,933 | -1.24(-1.65%) |
Feb 26, 2016 | 77.36 | 77.70 | 74.20 | 75.00 | 3,666,588 | -1.12(-1.47%) |
Feb 25, 2016 | 74.16 | 76.18 | 72.66 | 76.12 | 2,999,950 | +2.56(+3.48%) |
Feb 24, 2016 | 70.10 | 73.94 | 68.84 | 73.56 | 5,007,420 | +0.42(+0.57%) |
Feb 23, 2016 | 76.04 | 76.54 | 72.80 | 73.14 | 3,100,234 | -3.86(-5.01%) |
Feb 22, 2016 | 74.90 | 77.04 | 74.70 | 77.00 | 4,225,519 | +4.14(+5.68%) |
Feb 19, 2016 | 69.76 | 72.98 | 69.12 | 72.86 | 5,287,827 | +1.90(+2.68%) |
Feb 18, 2016 | 71.22 | 72.10 | 69.82 | 70.96 | 4,040,504 | +0.16(+0.23%) |
Feb 17, 2016 | 69.72 | 71.16 | 69.08 | 70.80 | 2,525,964 | +2.66(+3.90%) |
Feb 16, 2016 | 67.40 | 68.34 | 66.30 | 68.14 | 3,338,763 | +2.98(+4.57%) |
Feb 12, 2016 | 64.40 | 65.16 | 65.16 | 65.16 | 3,199,000 | +2.70(+4.32%) |
Feb 11, 2016 | 61.98 | 64.00 | 59.96 | 62.46 | 6,554,602 | -4.04(-6.08%) |
Feb 10, 2016 | 68.24 | 69.42 | 66.34 | 66.50 | 3,432,335 | -0.52(-0.78%) |
Feb 09, 2016 | 64.80 | 68.42 | 64.54 | 67.02 | 4,683,045 | -0.50(-0.74%) |
Feb 08, 2016 | 68.30 | 68.98 | 64.50 | 67.52 | 5,747,100 | -3.42(-4.82%) |
Feb 05, 2016 | 74.06 | 74.14 | 69.70 | 70.94 | 4,816,675 | -2.92(-3.95%) |
Feb 04, 2016 | 73.76 | 75.70 | 72.80 | 73.86 | 3,646,928 | -0.82(-1.10%) |
Feb 03, 2016 | 75.00 | 75.06 | 69.60 | 74.68 | 5,504,182 | +0.96(+1.30%) |
Feb 02, 2016 | 76.54 | 76.70 | 73.08 | 73.72 | 5,709,565 | -5.40(-6.83%) |
Feb 01, 2016 | 77.76 | 80.04 | 76.42 | 79.12 | 3,716,731 | +0.88(+1.12%) |
Jan 29, 2016 | 75.80 | 78.50 | 75.42 | 78.24 | 3,784,215 | +3.00(+3.99%) |
Jan 28, 2016 | 75.20 | 75.74 | 72.00 | 75.24 | 4,547,612 | +2.48(+3.41%) |
Jan 27, 2016 | 75.02 | 77.46 | 71.72 | 72.76 | 6,362,741 | -3.10(-4.09%) |
Jan 26, 2016 | 73.50 | 75.92 | 72.50 | 75.86 | 4,400,421 | +3.44(+4.75%) |
Jan 25, 2016 | 75.36 | 76.54 | 72.10 | 72.42 | 4,665,974 | -3.96(-5.18%) |
Jan 22, 2016 | 73.80 | 76.40 | 73.00 | 76.38 | 5,100,962 | +5.88(+8.34%) |
Jan 21, 2016 | 70.90 | 73.00 | 67.48 | 70.50 | 6,416,065 | +0.28(+0.40%) |
Jan 20, 2016 | 69.66 | 71.86 | 63.80 | 70.22 | 9,907,798 | -1.80(-2.50%) |
Jan 19, 2016 | 74.98 | 74.98 | 68.84 | 72.02 | 6,035,256 | -0.04(-0.06%) |
Jan 15, 2016 | 71.24 | 72.06 | 72.06 | 72.06 | 8,699,100 | -8.00(-9.99%) |
Jan 14, 2016 | 78.00 | 82.04 | 74.46 | 80.06 | 5,948,637 | +2.86(+3.70%) |
Jan 13, 2016 | 87.64 | 87.88 | 75.76 | 77.20 | 6,844,930 | -8.82(-10.25%) |
Jan 12, 2016 | 85.54 | 86.18 | 80.70 | 86.02 | 6,204,249 | +3.94(+4.80%) |
Jan 11, 2016 | 80.44 | 82.76 | 73.86 | 82.08 | 6,361,979 | +2.34(+2.93%) |
Jan 08, 2016 | 87.20 | 88.06 | 78.80 | 79.74 | 4,366,196 | -4.94(-5.83%) |
Jan 07, 2016 | 88.42 | 90.92 | 83.12 | 84.68 | 6,479,497 | -10.10(-10.66%) |
Jan 06, 2016 | 91.24 | 95.00 | 91.16 | 94.78 | 3,194,303 | -2.94(-3.01%) |
Jan 05, 2016 | 96.84 | 98.56 | 93.88 | 97.72 | 2,363,041 | +3.19(+3.38%) |
Jan 04, 2016 | 92.96 | 95.00 | 89.46 | 94.53 | 4,084,146 | -6.37(-6.32%) |
Dec 31, 2015 | 102.04 | 100.90 | 100.90 | 100.90 | 1,480,800 | -2.52(-2.44%) |
Dec 30, 2015 | 105.36 | 105.52 | 103.02 | 103.42 | 1,235,604 | -3.38(-3.16%) |
Dec 29, 2015 | 106.54 | 107.30 | 105.54 | 106.80 | 1,065,366 | +2.00(+1.91%) |
Dec 28, 2015 | 101.96 | 105.00 | 99.86 | 104.80 | 1,739,828 | +1.12(+1.08%) |
Dec 24, 2015 | 104.78 | 103.68 | 103.68 | 103.68 | 856,000 | -1.94(-1.84%) |
Dec 23, 2015 | 105.68 | 106.48 | 103.24 | 105.62 | 1,919,147 | +2.32(+2.25%) |
Dec 22, 2015 | 101.52 | 104.38 | 100.18 | 103.30 | 2,551,882 | +4.84(+4.92%) |
Dec 21, 2015 | 97.70 | 98.56 | 94.18 | 98.46 | 3,203,267 | +4.10(+4.35%) |
Dec 18, 2015 | 98.84 | 99.95 | 93.50 | 94.36 | 3,834,025 | -8.04(-7.85%) |
Dec 17, 2015 | 107.58 | 107.64 | 101.24 | 102.40 | 3,224,583 | -4.36(-4.08%) |
Dec 16, 2015 | 103.36 | 108.60 | 100.92 | 106.76 | 3,780,074 | +6.64(+6.63%) |
Dec 15, 2015 | 99.44 | 101.34 | 96.44 | 100.12 | 2,992,573 | +4.08(+4.25%) |
Dec 14, 2015 | 90.44 | 96.74 | 86.16 | 96.04 | 4,122,443 | +5.76(+6.38%) |
Dec 11, 2015 | 100.34 | 101.60 | 88.11 | 90.28 | 4,643,014 | -15.70(-14.81%) |
Dec 10, 2015 | 106.74 | 109.72 | 104.76 | 105.98 | 2,472,727 | -1.36(-1.27%) |
Dec 09, 2015 | 110.56 | 114.66 | 104.16 | 107.34 | 3,548,581 | -4.74(-4.23%) |
Dec 08, 2015 | 110.78 | 114.90 | 109.20 | 112.08 | 3,064,529 | -3.40(-2.94%) |
Dec 07, 2015 | 118.34 | 118.42 | 111.57 | 115.48 | 2,381,108 | -3.34(-2.81%) |
Dec 04, 2015 | 111.92 | 118.86 | 111.02 | 118.82 | 2,525,836 | +10.42(+9.61%) |
Dec 03, 2015 | 119.10 | 119.80 | 105.60 | 108.40 | 3,336,296 | -8.60(-7.35%) |
Dec 02, 2015 | 121.32 | 123.58 | 116.06 | 117.00 | 2,242,223 | -4.80(-3.94%) |
Dec 01, 2015 | 118.28 | 122.00 | 117.18 | 121.80 | 1,338,653 | +4.96(+4.25%) |
Nov 30, 2015 | 116.84 | 117.66 | 115.44 | 116.84 | 1,613,427 | +0.68(+0.59%) |
Nov 27, 2015 | 117.64 | 117.80 | 115.82 | 116.16 | 430,780 | -1.12(-0.95%) |
Nov 25, 2015 | 115.92 | 117.28 | 117.28 | 117.28 | 1,052,150 | +1.56(+1.35%) |
Nov 24, 2015 | 113.16 | 116.98 | 111.66 | 115.72 | 1,804,950 | -0.60(-0.52%) |
Nov 23, 2015 | 113.92 | 116.98 | 112.80 | 116.32 | 1,626,687 | +3.02(+2.67%) |
Nov 20, 2015 | 113.12 | 114.68 | 112.34 | 113.30 | 1,593,033 | +3.64(+3.32%) |
Nov 19, 2015 | 112.52 | 113.02 | 108.22 | 109.66 | 1,715,728 | -3.78(-3.33%) |
Nov 18, 2015 | 108.28 | 113.70 | 108.10 | 113.44 | 2,093,094 | +7.44(+7.02%) |
Nov 17, 2015 | 113.66 | 114.20 | 103.96 | 106.00 | 4,029,648 | -6.32(-5.63%) |
Nov 16, 2015 | 102.36 | 112.56 | 101.56 | 112.32 | 3,101,503 | +10.40(+10.20%) |
Nov 13, 2015 | 108.92 | 109.70 | 101.44 | 101.92 | 3,368,783 | -7.56(-6.91%) |
Nov 12, 2015 | 116.80 | 118.22 | 109.16 | 109.48 | 2,623,379 | -10.48(-8.74%) |
Nov 11, 2015 | 123.64 | 123.94 | 119.96 | 119.96 | 1,410,587 | -2.84(-2.31%) |
Nov 10, 2015 | 118.00 | 123.40 | 117.46 | 122.80 | 1,173,027 | +3.32(+2.78%) |
Nov 09, 2015 | 125.70 | 126.30 | 117.36 | 119.48 | 2,307,306 | -6.90(-5.46%) |
Nov 06, 2015 | 123.74 | 126.54 | 120.69 | 126.38 | 1,765,626 | +2.58(+2.08%) |
Nov 05, 2015 | 121.56 | 124.30 | 119.28 | 123.80 | 1,513,208 | +2.42(+1.99%) |
Nov 04, 2015 | 126.28 | 126.76 | 120.20 | 121.38 | 1,549,983 | -4.10(-3.27%) |
Nov 03, 2015 | 126.54 | 128.74 | 124.76 | 125.48 | 1,350,894 | -2.48(-1.94%) |
Nov 02, 2015 | 121.92 | 128.90 | 121.56 | 127.96 | 1,386,998 | +6.26(+5.14%) |
Oct 30, 2015 | 123.48 | 125.14 | 121.56 | 121.70 | 1,265,450 | -2.02(-1.63%) |
Oct 29, 2015 | 123.38 | 124.96 | 121.20 | 123.72 | 1,619,543 | -1.72(-1.37%) |
Oct 28, 2015 | 122.28 | 125.74 | 118.28 | 125.44 | 2,040,302 | +3.60(+2.95%) |
Oct 27, 2015 | 117.92 | 122.32 | 117.70 | 121.84 | 1,756,064 | +2.34(+1.96%) |
Oct 26, 2015 | 121.74 | 123.36 | 119.20 | 119.50 | 1,520,515 | -3.94(-3.19%) |
Oct 23, 2015 | 128.00 | 128.28 | 120.98 | 123.44 | 2,715,897 | -1.66(-1.33%) |
Oct 22, 2015 | 118.00 | 125.32 | 118.00 | 125.10 | 2,387,782 | +9.58(+8.29%) |
Oct 21, 2015 | 125.20 | 126.56 | 114.88 | 115.52 | 2,271,691 | -8.42(-6.79%) |
Oct 20, 2015 | 127.40 | 129.48 | 121.86 | 123.94 | 2,365,169 | -5.06(-3.92%) |
Oct 19, 2015 | 120.02 | 129.20 | 119.56 | 129.00 | 2,397,270 | +8.68(+7.21%) |
Oct 16, 2015 | 121.12 | 121.30 | 115.70 | 120.32 | 2,210,520 | +0.92(+0.77%) |
Oct 15, 2015 | 113.82 | 119.92 | 112.74 | 119.40 | 2,076,882 | +8.04(+7.22%) |
Oct 14, 2015 | 112.56 | 114.76 | 108.48 | 111.36 | 2,248,748 | -2.66(-2.33%) |
Oct 13, 2015 | 117.84 | 122.20 | 113.26 | 114.02 | 2,803,580 | -6.80(-5.63%) |
Oct 12, 2015 | 114.04 | 121.92 | 113.00 | 120.82 | 2,132,518 | +7.06(+6.21%) |
Oct 09, 2015 | 114.16 | 115.36 | 110.36 | 113.76 | 2,603,351 | +0.00(+0.00%) |
Oct 08, 2015 | 108.76 | 115.10 | 107.52 | 113.76 | 2,827,369 | +5.36(+4.94%) |
Oct 07, 2015 | 107.30 | 108.81 | 104.90 | 108.40 | 1,418,652 | +2.40(+2.26%) |
Oct 06, 2015 | 107.48 | 109.10 | 104.30 | 106.00 | 1,836,542 | -1.30(-1.21%) |
Oct 05, 2015 | 103.44 | 107.90 | 103.26 | 107.30 | 2,206,510 | +5.80(+5.71%) |
Oct 02, 2015 | 92.68 | 101.50 | 91.70 | 101.50 | 2,707,254 | +5.04(+5.22%) |
Oct 01, 2015 | 95.28 | 96.48 | 92.18 | 96.46 | 2,484,311 | +1.18(+1.24%) |
Sep 30, 2015 | 95.00 | 95.96 | 92.60 | 95.28 | 2,094,033 | +4.30(+4.73%) |
Sep 29, 2015 | 92.20 | 94.44 | 88.82 | 90.98 | 3,858,806 | -0.14(-0.15%) |
Sep 28, 2015 | 94.66 | 95.50 | 88.52 | 91.12 | 3,975,288 | -7.06(-7.19%) |
Sep 25, 2015 | 104.60 | 104.72 | 95.64 | 98.18 | 3,497,207 | -2.58(-2.56%) |
Sep 24, 2015 | 98.48 | 101.46 | 93.16 | 100.76 | 4,966,188 | -2.52(-2.44%) |
Sep 23, 2015 | 101.06 | 104.36 | 99.72 | 103.28 | 2,140,796 | +1.98(+1.95%) |
Sep 22, 2015 | 102.30 | 104.00 | 95.34 | 101.30 | 3,880,934 | -7.28(-6.70%) |
Sep 21, 2015 | 104.74 | 108.72 | 103.50 | 108.58 | 2,446,253 | +7.30(+7.21%) |
Sep 18, 2015 | 104.00 | 108.04 | 99.98 | 101.28 | 4,612,302 | -13.72(-11.93%) |
Sep 17, 2015 | 115.06 | 125.66 | 112.16 | 115.00 | 4,560,058 | -0.06(-0.05%) |
Sep 16, 2015 | 112.46 | 115.42 | 108.82 | 115.06 | 3,149,441 | +6.52(+6.01%) |
Sep 15, 2015 | 100.12 | 108.76 | 99.34 | 108.54 | 3,457,496 | +10.00(+10.15%) |
Sep 14, 2015 | 99.08 | 99.08 | 96.42 | 98.54 | 1,928,471 | -0.22(-0.22%) |
Sep 11, 2015 | 96.00 | 98.86 | 94.34 | 98.76 | 2,383,662 | +2.20(+2.28%) |
Sep 10, 2015 | 91.38 | 96.56 | 90.92 | 96.56 | 5,452,493 | +2.40(+2.55%) |
Sep 09, 2015 | 101.74 | 101.82 | 93.44 | 94.16 | 5,843,968 | -2.30(-2.38%) |
Sep 08, 2015 | 94.00 | 96.76 | 92.86 | 96.46 | 3,583,810 | +7.66(+8.63%) |
Sep 04, 2015 | 91.36 | 88.80 | 88.80 | 88.80 | 6,253,050 | -7.04(-7.35%) |
Sep 03, 2015 | 98.54 | 102.52 | 93.12 | 95.84 | 6,202,285 | +0.06(+0.06%) |
Sep 02, 2015 | 91.12 | 95.78 | 87.84 | 95.78 | 3,642,345 | +10.02(+11.68%) |
Sep 01, 2015 | 91.00 | 93.96 | 83.26 | 85.76 | 5,128,729 | -14.36(-14.34%) |
Aug 31, 2015 | 102.96 | 104.30 | 99.32 | 100.12 | 2,276,678 | -4.12(-3.95%) |
Aug 28, 2015 | 106.08 | 107.56 | 98.82 | 104.24 | 2,741,084 | -5.36(-4.89%) |
Aug 27, 2015 | 116.48 | 116.68 | 102.76 | 109.60 | 4,275,287 | -2.44(-2.18%) |
Aug 26, 2015 | 111.04 | 113.14 | 99.70 | 112.04 | 4,860,333 | +9.72(+9.50%) |
Aug 25, 2015 | 121.48 | 121.68 | 102.04 | 102.32 | 3,690,686 | -11.96(-10.47%) |
Aug 24, 2015 | 96.84 | 134.40 | 91.40 | 114.28 | 5,754,844 | -26.50(-18.82%) |
Aug 21, 2015 | 159.22 | 163.80 | 140.66 | 140.78 | 3,932,750 | -27.42(-16.30%) |
Aug 20, 2015 | 176.04 | 178.44 | 166.92 | 168.20 | 1,643,712 | -15.48(-8.43%) |
Aug 19, 2015 | 184.70 | 189.42 | 179.16 | 183.68 | 1,277,903 | -3.66(-1.95%) |
Aug 18, 2015 | 188.86 | 190.56 | 186.30 | 187.34 | 570,671 | -2.24(-1.18%) |
Aug 17, 2015 | 185.50 | 189.96 | 183.62 | 189.58 | 474,289 | +2.26(+1.21%) |
Aug 14, 2015 | 187.64 | 189.02 | 184.52 | 187.32 | 605,420 | +0.44(+0.24%) |
Aug 13, 2015 | 186.66 | 189.58 | 182.84 | 186.88 | 898,682 | +2.00(+1.08%) |
Aug 12, 2015 | 174.84 | 186.26 | 171.36 | 184.88 | 1,449,201 | +0.26(+0.14%) |
Aug 11, 2015 | 186.10 | 188.76 | 180.90 | 184.62 | 1,115,785 | -8.90(-4.60%) |
Aug 10, 2015 | 191.16 | 193.84 | 191.16 | 193.52 | 580,422 | +6.96(+3.73%) |
Aug 07, 2015 | 185.28 | 187.60 | 181.12 | 186.56 | 750,815 | +1.90(+1.03%) |
Aug 06, 2015 | 191.36 | 191.44 | 181.06 | 184.66 | 760,245 | -7.02(-3.66%) |
Aug 05, 2015 | 191.00 | 194.26 | 188.86 | 191.68 | 710,170 | +1.74(+0.92%) |
Aug 04, 2015 | 189.84 | 191.82 | 186.63 | 189.94 | 602,929 | -1.12(-0.59%) |
Aug 03, 2015 | 188.64 | 191.40 | 183.26 | 191.06 | 703,714 | +3.02(+1.61%) |
Jul 31, 2015 | 189.18 | 190.86 | 185.52 | 188.04 | 664,089 | +0.16(+0.09%) |
Jul 30, 2015 | 185.96 | 188.46 | 181.90 | 187.88 | 633,852 | +1.44(+0.77%) |
Jul 29, 2015 | 184.54 | 188.28 | 183.60 | 186.44 | 694,816 | +2.72(+1.48%) |
Jul 28, 2015 | 176.20 | 185.18 | 172.00 | 183.72 | 1,101,966 | +12.64(+7.39%) |
Jul 27, 2015 | 173.40 | 176.00 | 167.16 | 171.08 | 1,201,377 | -9.36(-5.19%) |
Jul 24, 2015 | 186.74 | 188.71 | 178.06 | 180.44 | 908,199 | -6.58(-3.52%) |
Jul 23, 2015 | 191.22 | 192.14 | 184.10 | 187.02 | 749,474 | -2.16(-1.14%) |
Jul 22, 2015 | 183.40 | 191.18 | 183.22 | 189.18 | 600,445 | +0.84(+0.45%) |
Jul 21, 2015 | 187.56 | 188.76 | 184.92 | 188.34 | 512,963 | +1.42(+0.76%) |
Jul 20, 2015 | 186.66 | 190.74 | 185.32 | 186.92 | 619,717 | +0.68(+0.37%) |
Jul 17, 2015 | 185.80 | 186.60 | 183.54 | 186.24 | 604,008 | +1.28(+0.69%) |
Jul 16, 2015 | 178.86 | 185.16 | 178.44 | 184.96 | 765,447 | +12.02(+6.95%) |
Jul 15, 2015 | 173.30 | 175.62 | 169.02 | 172.94 | 545,429 | +0.32(+0.19%) |
Jul 14, 2015 | 170.78 | 176.10 | 169.86 | 172.62 | 695,042 | +1.26(+0.74%) |
Jul 13, 2015 | 164.60 | 172.04 | 163.88 | 171.36 | 990,594 | +15.20(+9.73%) |
Jul 10, 2015 | 152.48 | 156.48 | 148.36 | 156.16 | 1,393,128 | +10.80(+7.43%) |
Jul 09, 2015 | 154.60 | 155.04 | 144.52 | 145.36 | 1,547,150 | -23.60(-13.97%) |
Jul 08, 2015 | 164.00 | 170.02 | 162.10 | 168.96 | 1,683,765 | +5.94(+3.64%) |
Jul 07, 2015 | 155.40 | 163.18 | 146.50 | 163.02 | 1,970,569 | +8.10(+5.23%) |
Jul 06, 2015 | 151.16 | 158.42 | 149.72 | 154.92 | 1,332,581 | -4.02(-2.53%) |
Jul 02, 2015 | 169.54 | 158.94 | 158.94 | 158.94 | 1,272,650 | -10.54(-6.22%) |
Jul 01, 2015 | 167.04 | 169.90 | 162.08 | 169.48 | 1,219,035 | +11.36(+7.18%) |
Jun 30, 2015 | 166.00 | 166.20 | 151.62 | 158.12 | 1,676,929 | -0.76(-0.48%) |
Jun 29, 2015 | 178.46 | 181.46 | 156.00 | 158.88 | 2,044,564 | -31.38(-16.49%) |
Jun 26, 2015 | 190.14 | 191.40 | 186.42 | 190.26 | 519,338 | +1.06(+0.56%) |
Jun 25, 2015 | 192.40 | 193.92 | 188.20 | 189.20 | 459,507 | -1.70(-0.89%) |
Jun 24, 2015 | 193.54 | 196.26 | 190.54 | 190.90 | 482,426 | -3.90(-2.00%) |
Jun 23, 2015 | 190.78 | 194.84 | 190.56 | 194.80 | 488,948 | +5.02(+2.65%) |
Jun 22, 2015 | 186.14 | 189.98 | 184.92 | 189.78 | 518,206 | +8.00(+4.40%) |
Jun 19, 2015 | 183.88 | 184.38 | 181.20 | 181.78 | 542,270 | -2.06(-1.12%) |
Jun 18, 2015 | 181.38 | 185.82 | 180.66 | 183.84 | 587,083 | +5.18(+2.90%) |
Jun 17, 2015 | 179.24 | 180.76 | 174.78 | 178.66 | 659,877 | +0.44(+0.25%) |
Jun 16, 2015 | 173.60 | 179.12 | 172.58 | 178.22 | 630,477 | +3.18(+1.82%) |
Jun 15, 2015 | 178.50 | 179.28 | 174.90 | 175.04 | 732,333 | -8.06(-4.40%) |
Jun 12, 2015 | 183.08 | 183.64 | 179.64 | 183.10 | 625,038 | -2.24(-1.21%) |
Jun 11, 2015 | 183.64 | 186.50 | 182.86 | 185.34 | 383,061 | +3.80(+2.09%) |
Jun 10, 2015 | 176.74 | 182.24 | 176.46 | 181.54 | 697,614 | +7.48(+4.30%) |
Jun 09, 2015 | 171.66 | 174.86 | 169.92 | 174.06 | 586,154 | +2.08(+1.21%) |
Jun 08, 2015 | 175.08 | 175.48 | 170.94 | 171.98 | 536,637 | -3.66(-2.08%) |
Jun 05, 2015 | 172.68 | 176.32 | 170.96 | 175.64 | 575,683 | +2.78(+1.61%) |
Jun 04, 2015 | 176.60 | 177.42 | 171.62 | 172.86 | 710,625 | -6.14(-3.43%) |
Jun 03, 2015 | 177.54 | 179.44 | 176.28 | 179.00 | 380,000 | +2.92(+1.66%) |
Jun 02, 2015 | 176.84 | 179.12 | 174.86 | 176.08 | 574,681 | -2.72(-1.52%) |
Jun 01, 2015 | 179.04 | 180.70 | 176.08 | 178.80 | 422,034 | +1.80(+1.02%) |
May 29, 2015 | 177.86 | 179.67 | 174.56 | 177.00 | 637,829 | -1.38(-0.77%) |
May 28, 2015 | 178.30 | 179.34 | 175.74 | 178.38 | 532,318 | -1.72(-0.96%) |
May 27, 2015 | 175.46 | 181.34 | 174.18 | 180.10 | 493,470 | +6.48(+3.73%) |
May 26, 2015 | 178.56 | 179.38 | 172.00 | 173.62 | 844,553 | -7.02(-3.89%) |
May 22, 2015 | 181.52 | 180.64 | 180.64 | 180.64 | 430,450 | -0.36(-0.20%) |
May 21, 2015 | 175.36 | 182.04 | 174.48 | 181.00 | 466,950 | +4.90(+2.78%) |
May 20, 2015 | 177.10 | 177.90 | 173.80 | 176.10 | 491,863 | -0.48(-0.27%) |
May 19, 2015 | 175.18 | 178.04 | 172.74 | 176.58 | 689,622 | +2.28(+1.31%) |
May 18, 2015 | 168.66 | 175.56 | 168.44 | 174.30 | 455,683 | +5.70(+3.38%) |
May 15, 2015 | 168.00 | 168.72 | 165.54 | 168.60 | 506,419 | +1.32(+0.79%) |
May 14, 2015 | 165.66 | 167.28 | 165.00 | 167.28 | 462,287 | +3.34(+2.04%) |
May 13, 2015 | 162.54 | 164.22 | 160.68 | 163.94 | 502,241 | +2.84(+1.76%) |
May 12, 2015 | 157.94 | 161.88 | 155.74 | 161.10 | 364,757 | +0.70(+0.44%) |
May 11, 2015 | 164.48 | 164.80 | 160.38 | 160.40 | 441,154 | -4.50(-2.73%) |
May 08, 2015 | 162.84 | 165.40 | 161.68 | 164.90 | 739,927 | +8.22(+5.25%) |
May 07, 2015 | 154.70 | 158.00 | 152.68 | 156.68 | 770,219 | +1.22(+0.78%) |
May 06, 2015 | 159.94 | 160.60 | 150.22 | 155.46 | 774,257 | -2.64(-1.67%) |
May 05, 2015 | 162.74 | 164.10 | 157.92 | 158.10 | 601,383 | -5.64(-3.44%) |
May 04, 2015 | 165.14 | 166.46 | 161.88 | 163.74 | 423,530 | -0.18(-0.11%) |
May 01, 2015 | 158.80 | 164.18 | 158.48 | 163.92 | 540,664 | +7.56(+4.83%) |
Apr 30, 2015 | 158.80 | 160.38 | 153.20 | 156.36 | 604,260 | -4.44(-2.76%) |
Apr 29, 2015 | 161.20 | 164.22 | 158.12 | 160.80 | 588,617 | -4.54(-2.75%) |
Apr 28, 2015 | 158.62 | 165.40 | 154.24 | 165.34 | 641,160 | +5.50(+3.44%) |
Apr 27, 2015 | 166.14 | 166.50 | 158.56 | 159.84 | 423,685 | -4.78(-2.90%) |
Apr 24, 2015 | 164.04 | 165.04 | 162.58 | 164.62 | 345,016 | +1.60(+0.98%) |
Apr 23, 2015 | 160.40 | 164.44 | 159.66 | 163.02 | 510,504 | +1.54(+0.95%) |
Apr 22, 2015 | 160.58 | 162.14 | 157.50 | 161.48 | 508,943 | +1.86(+1.17%) |
Apr 21, 2015 | 161.60 | 162.14 | 157.92 | 159.62 | 518,184 | -0.14(-0.09%) |
Apr 20, 2015 | 157.50 | 160.60 | 156.72 | 159.76 | 445,794 | +5.38(+3.48%) |
Apr 17, 2015 | 154.80 | 155.58 | 150.00 | 154.38 | 873,529 | -5.64(-3.52%) |
Apr 16, 2015 | 156.08 | 161.44 | 155.48 | 160.02 | 426,034 | +3.12(+1.99%) |
Apr 15, 2015 | 155.52 | 158.46 | 155.20 | 156.90 | 429,241 | +3.40(+2.21%) |
Apr 14, 2015 | 150.40 | 154.80 | 149.16 | 153.50 | 518,156 | +1.68(+1.11%) |
Apr 13, 2015 | 158.30 | 159.92 | 150.56 | 151.82 | 648,069 | -4.86(-3.10%) |
Apr 10, 2015 | 150.92 | 156.68 | 150.86 | 156.68 | 663,835 | +6.96(+4.65%) |
Apr 09, 2015 | 145.60 | 150.00 | 143.82 | 149.72 | 621,398 | +4.84(+3.34%) |
Apr 08, 2015 | 142.88 | 145.12 | 142.12 | 144.88 | 508,472 | +2.64(+1.86%) |
Apr 07, 2015 | 142.88 | 144.36 | 142.08 | 142.24 | 311,047 | +0.26(+0.18%) |
Apr 06, 2015 | 137.46 | 142.98 | 136.84 | 141.98 | 437,707 | +3.10(+2.23%) |
Apr 02, 2015 | 137.00 | 138.88 | 138.88 | 138.88 | 620,450 | +2.84(+2.09%) |
Apr 01, 2015 | 135.64 | 136.20 | 131.68 | 136.04 | 581,848 | -0.04(-0.03%) |
Mar 31, 2015 | 138.94 | 139.32 | 135.14 | 136.08 | 567,440 | -3.40(-2.44%) |
Mar 30, 2015 | 138.50 | 140.20 | 138.22 | 139.48 | 663,071 | +4.02(+2.97%) |
Mar 27, 2015 | 133.78 | 135.90 | 133.30 | 135.46 | 583,622 | +1.66(+1.24%) |
Mar 26, 2015 | 130.00 | 134.60 | 128.72 | 133.80 | 856,936 | +1.08(+0.81%) |
Mar 25, 2015 | 139.52 | 140.30 | 132.34 | 132.72 | 852,202 | -6.24(-4.49%) |
Mar 24, 2015 | 138.22 | 141.54 | 137.30 | 138.96 | 558,604 | +0.56(+0.40%) |
Mar 23, 2015 | 136.84 | 139.86 | 136.66 | 138.40 | 506,925 | +2.44(+1.79%) |
Mar 20, 2015 | 135.24 | 139.84 | 134.46 | 135.96 | 1,291,389 | +2.24(+1.68%) |
Mar 19, 2015 | 131.82 | 134.14 | 130.28 | 133.72 | 686,631 | -0.26(-0.19%) |
Mar 18, 2015 | 127.62 | 134.94 | 126.58 | 133.98 | 979,842 | +5.64(+4.39%) |
Mar 17, 2015 | 125.94 | 128.72 | 124.96 | 128.34 | 539,202 | +0.62(+0.49%) |
Mar 16, 2015 | 126.42 | 128.92 | 126.00 | 127.72 | 666,331 | +2.96(+2.37%) |
Mar 13, 2015 | 127.32 | 127.80 | 121.42 | 124.76 | 898,821 | -2.92(-2.29%) |
Mar 12, 2015 | 122.74 | 127.98 | 122.52 | 127.68 | 648,492 | +7.16(+5.94%) |
Mar 11, 2015 | 123.08 | 123.48 | 119.60 | 120.52 | 692,966 | -3.08(-2.49%) |
Mar 10, 2015 | 124.08 | 124.96 | 121.88 | 123.60 | 802,928 | -4.16(-3.26%) |
Mar 09, 2015 | 126.82 | 129.00 | 126.00 | 127.76 | 590,998 | +1.80(+1.43%) |
Mar 06, 2015 | 129.92 | 131.84 | 125.24 | 125.96 | 1,105,422 | -5.90(-4.47%) |
Mar 05, 2015 | 131.18 | 132.12 | 129.16 | 131.86 | 710,172 | +1.58(+1.21%) |
Mar 04, 2015 | 128.14 | 130.50 | 125.24 | 130.28 | 646,401 | +0.32(+0.25%) |
Mar 03, 2015 | 131.56 | 132.18 | 127.02 | 129.96 | 704,785 | -2.96(-2.23%) |