Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 422.89 | 424.74 | 417.75 | 420.97 | 963,051 | -2.43(-0.57%) |
Apr 28, 2016 | 417.83 | 431.42 | 417.38 | 423.40 | 1,429,084 | +6.18(+1.48%) |
Apr 27, 2016 | 425.00 | 430.00 | 415.00 | 417.22 | 3,883,044 | -28.70(-6.44%) |
Apr 26, 2016 | 445.00 | 447.27 | 438.72 | 445.92 | 1,713,031 | +2.82(+0.64%) |
Apr 25, 2016 | 442.70 | 444.91 | 438.00 | 443.10 | 976,588 | +0.37(+0.08%) |
Apr 22, 2016 | 452.15 | 453.99 | 438.26 | 442.73 | 921,752 | -5.41(-1.21%) |
Apr 21, 2016 | 461.00 | 462.80 | 447.59 | 448.14 | 739,907 | -9.86(-2.15%) |
Apr 20, 2016 | 457.11 | 462.99 | 454.00 | 458.00 | 483,102 | +2.82(+0.62%) |
Apr 19, 2016 | 462.01 | 465.00 | 452.50 | 455.18 | 648,419 | -4.94(-1.07%) |
Apr 18, 2016 | 468.00 | 468.99 | 458.00 | 460.12 | 926,221 | -9.17(-1.95%) |
Apr 15, 2016 | 457.14 | 469.98 | 457.00 | 469.29 | 1,271,062 | +13.28(+2.91%) |
Apr 14, 2016 | 460.00 | 460.99 | 452.00 | 456.01 | 1,170,232 | +11.35(+2.55%) |
Apr 13, 2016 | 442.73 | 446.64 | 435.89 | 444.66 | 1,067,541 | +0.04(+0.01%) |
Apr 12, 2016 | 445.52 | 447.00 | 434.06 | 444.62 | 1,065,041 | +0.41(+0.09%) |
Apr 11, 2016 | 453.54 | 456.56 | 444.00 | 444.21 | 824,803 | -7.04(-1.56%) |
Apr 08, 2016 | 451.25 | 458.75 | 448.53 | 451.25 | 832,094 | +0.65(+0.14%) |
Apr 07, 2016 | 455.60 | 455.92 | 444.44 | 450.60 | 1,288,314 | -4.65(-1.02%) |
Apr 06, 2016 | 462.09 | 466.15 | 454.80 | 455.25 | 988,804 | -8.17(-1.76%) |
Apr 05, 2016 | 461.25 | 470.19 | 460.23 | 463.42 | 629,763 | -1.58(-0.34%) |
Apr 04, 2016 | 466.49 | 473.17 | 463.01 | 465.00 | 676,692 | +0.19(+0.04%) |
Apr 01, 2016 | 459.33 | 467.90 | 455.75 | 464.81 | 988,548 | -6.16(-1.31%) |
Mar 31, 2016 | 468.95 | 473.72 | 462.51 | 470.97 | 802,235 | +4.82(+1.03%) |
Mar 30, 2016 | 462.00 | 471.00 | 454.24 | 466.15 | 1,068,328 | +6.15(+1.34%) |
Mar 29, 2016 | 466.45 | 468.12 | 453.87 | 460.00 | 1,541,106 | -15.31(-3.22%) |
Mar 28, 2016 | 474.00 | 480.62 | 472.49 | 475.31 | 738,793 | +3.94(+0.84%) |
Mar 24, 2016 | 471.44 | 471.37 | 471.37 | 471.37 | 1,019,200 | -3.09(-0.65%) |
Mar 23, 2016 | 472.96 | 481.63 | 471.00 | 474.46 | 797,641 | +2.70(+0.57%) |
Mar 22, 2016 | 462.03 | 474.12 | 458.40 | 471.76 | 1,026,537 | +9.28(+2.01%) |
Mar 21, 2016 | 455.20 | 463.42 | 452.78 | 462.48 | 1,347,683 | +7.11(+1.56%) |
Mar 18, 2016 | 469.98 | 473.42 | 454.50 | 455.37 | 2,878,500 | -16.22(-3.44%) |
Mar 17, 2016 | 494.03 | 497.42 | 470.80 | 471.59 | 2,280,752 | -28.76(-5.75%) |
Mar 16, 2016 | 479.86 | 506.00 | 473.11 | 500.35 | 3,119,512 | -2.65(-0.53%) |
Mar 15, 2016 | 510.99 | 511.49 | 499.42 | 503.00 | 1,207,705 | -12.73(-2.47%) |
Mar 14, 2016 | 508.87 | 521.51 | 508.01 | 515.73 | 1,150,017 | +7.88(+1.55%) |
Mar 11, 2016 | 507.37 | 514.89 | 504.25 | 507.85 | 1,314,874 | +4.17(+0.83%) |
Mar 10, 2016 | 509.90 | 514.00 | 498.93 | 503.68 | 1,309,128 | -2.95(-0.58%) |
Mar 09, 2016 | 512.56 | 518.61 | 492.50 | 506.63 | 3,399,049 | -18.06(-3.44%) |
Mar 08, 2016 | 536.30 | 542.50 | 523.42 | 524.69 | 1,056,055 | -9.00(-1.69%) |
Mar 07, 2016 | 522.97 | 536.00 | 520.08 | 533.69 | 824,402 | +4.69(+0.89%) |
Mar 04, 2016 | 529.29 | 536.64 | 527.30 | 529.00 | 1,511,938 | +4.71(+0.90%) |
Mar 03, 2016 | 520.00 | 530.12 | 519.27 | 524.29 | 1,079,878 | -1.40(-0.27%) |
Mar 02, 2016 | 512.80 | 528.95 | 512.80 | 525.69 | 1,207,563 | +15.72(+3.08%) |
Mar 01, 2016 | 514.25 | 516.00 | 506.03 | 509.97 | 854,905 | +0.81(+0.16%) |
Feb 29, 2016 | 508.00 | 522.52 | 506.77 | 509.16 | 1,426,337 | +3.15(+0.62%) |
Feb 26, 2016 | 507.00 | 508.00 | 493.11 | 506.01 | 1,030,133 | +0.68(+0.13%) |
Feb 25, 2016 | 514.21 | 515.85 | 497.51 | 505.33 | 1,177,725 | -9.53(-1.85%) |
Feb 24, 2016 | 519.77 | 522.87 | 512.66 | 514.86 | 1,037,774 | -10.20(-1.94%) |
Feb 23, 2016 | 514.00 | 530.85 | 513.11 | 525.06 | 1,450,772 | -0.84(-0.16%) |
Feb 22, 2016 | 515.00 | 529.39 | 514.49 | 525.90 | 1,428,309 | +14.32(+2.80%) |
Feb 19, 2016 | 512.20 | 526.23 | 509.50 | 511.58 | 1,413,418 | -4.35(-0.84%) |
Feb 18, 2016 | 515.00 | 518.86 | 502.05 | 515.93 | 1,128,126 | +1.92(+0.37%) |
Feb 17, 2016 | 495.43 | 514.80 | 495.22 | 514.01 | 1,637,401 | +21.07(+4.27%) |
Feb 16, 2016 | 484.01 | 493.00 | 478.00 | 492.94 | 1,130,440 | +12.37(+2.57%) |
Feb 12, 2016 | 466.11 | 480.57 | 480.57 | 480.57 | 1,755,100 | +19.18(+4.16%) |
Feb 11, 2016 | 444.00 | 467.78 | 441.01 | 461.39 | 1,282,513 | +12.58(+2.80%) |
Feb 10, 2016 | 443.99 | 453.80 | 442.50 | 448.81 | 992,411 | +7.88(+1.79%) |
Feb 09, 2016 | 441.90 | 452.02 | 436.86 | 440.93 | 1,137,715 | -4.07(-0.91%) |
Feb 08, 2016 | 454.69 | 461.11 | 435.87 | 445.00 | 1,426,987 | -15.14(-3.29%) |
Feb 05, 2016 | 469.85 | 475.59 | 454.44 | 460.14 | 1,527,954 | -10.76(-2.28%) |
Feb 04, 2016 | 460.00 | 476.67 | 456.00 | 470.90 | 1,489,599 | +9.16(+1.98%) |
Feb 03, 2016 | 459.70 | 466.64 | 440.41 | 461.74 | 3,797,578 | -13.93(-2.93%) |
Feb 02, 2016 | 471.00 | 484.20 | 468.30 | 475.67 | 2,656,494 | +3.03(+0.64%) |
Feb 01, 2016 | 476.12 | 479.00 | 463.01 | 472.64 | 2,334,848 | +19.67(+4.34%) |
Jan 29, 2016 | 455.76 | 469.67 | 451.33 | 452.97 | 1,534,645 | -0.11(-0.02%) |
Jan 28, 2016 | 446.98 | 455.98 | 443.30 | 453.08 | 1,016,201 | +10.44(+2.36%) |
Jan 27, 2016 | 448.50 | 454.49 | 442.25 | 442.64 | 1,313,845 | -5.51(-1.23%) |
Jan 26, 2016 | 442.00 | 449.90 | 440.01 | 448.15 | 764,366 | +5.98(+1.35%) |
Jan 25, 2016 | 447.92 | 448.92 | 431.52 | 442.17 | 1,574,437 | -8.59(-1.91%) |
Jan 22, 2016 | 466.22 | 466.25 | 446.70 | 450.76 | 1,430,310 | -10.44(-2.26%) |
Jan 21, 2016 | 469.79 | 475.59 | 461.00 | 461.20 | 1,198,067 | -4.30(-0.92%) |
Jan 20, 2016 | 462.75 | 472.79 | 451.09 | 465.50 | 1,787,248 | -3.97(-0.85%) |
Jan 19, 2016 | 478.36 | 478.37 | 456.10 | 469.47 | 2,255,798 | -6.47(-1.36%) |
Jan 15, 2016 | 441.15 | 475.94 | 475.94 | 475.94 | 3,307,700 | +21.64(+4.76%) |
Jan 14, 2016 | 447.00 | 463.51 | 436.50 | 454.30 | 3,766,353 | +26.02(+6.08%) |
Jan 13, 2016 | 407.80 | 432.30 | 406.65 | 428.28 | 3,552,142 | +24.02(+5.94%) |
Jan 12, 2016 | 415.50 | 420.50 | 399.14 | 404.26 | 1,658,260 | -6.84(-1.66%) |
Jan 11, 2016 | 416.65 | 419.92 | 406.35 | 411.10 | 1,462,498 | -2.19(-0.53%) |
Jan 08, 2016 | 419.84 | 426.29 | 411.74 | 413.29 | 1,297,183 | -2.71(-0.65%) |
Jan 07, 2016 | 415.08 | 425.19 | 411.61 | 416.00 | 1,889,743 | -10.67(-2.50%) |
Jan 06, 2016 | 437.94 | 447.00 | 423.00 | 426.67 | 3,645,873 | -22.36(-4.98%) |
Jan 05, 2016 | 450.00 | 456.00 | 446.80 | 449.03 | 2,160,932 | +0.22(+0.05%) |
Jan 04, 2016 | 468.70 | 469.00 | 447.67 | 448.81 | 2,689,513 | -31.04(-6.47%) |
Dec 31, 2015 | 483.11 | 479.85 | 479.85 | 479.85 | 1,196,600 | -5.94(-1.22%) |
Dec 30, 2015 | 490.00 | 492.99 | 482.80 | 485.79 | 1,060,495 | -4.15(-0.85%) |
Dec 29, 2015 | 494.10 | 497.24 | 489.03 | 489.94 | 866,023 | -3.58(-0.73%) |
Dec 28, 2015 | 495.97 | 499.00 | 485.76 | 493.52 | 956,965 | -1.58(-0.32%) |
Dec 24, 2015 | 498.87 | 495.10 | 495.10 | 495.10 | 894,200 | -2.38(-0.48%) |
Dec 23, 2015 | 490.16 | 501.25 | 482.23 | 497.48 | 2,455,557 | +2.87(+0.58%) |
Dec 22, 2015 | 511.38 | 512.33 | 494.11 | 494.61 | 4,561,511 | -27.40(-5.25%) |
Dec 21, 2015 | 544.25 | 544.88 | 508.10 | 522.01 | 3,095,423 | -19.07(-3.52%) |
Dec 18, 2015 | 553.78 | 555.34 | 540.50 | 541.08 | 1,506,402 | -13.81(-2.49%) |
Dec 17, 2015 | 575.01 | 577.76 | 554.60 | 554.89 | 1,144,214 | -12.94(-2.28%) |
Dec 16, 2015 | 556.15 | 569.28 | 554.20 | 567.83 | 869,589 | +12.97(+2.34%) |
Dec 15, 2015 | 560.13 | 564.55 | 553.57 | 554.86 | 915,197 | -3.30(-0.59%) |
Dec 14, 2015 | 566.68 | 567.34 | 549.76 | 558.16 | 904,571 | -6.84(-1.21%) |
Dec 11, 2015 | 563.00 | 572.00 | 562.42 | 565.00 | 1,527,691 | -10.43(-1.81%) |
Dec 10, 2015 | 564.00 | 579.51 | 563.31 | 575.43 | 2,635,649 | +27.42(+5.00%) |
Dec 09, 2015 | 546.60 | 560.67 | 543.24 | 548.01 | 2,109,982 | +5.77(+1.06%) |
Dec 08, 2015 | 532.11 | 550.00 | 521.01 | 542.24 | 4,049,971 | -9.51(-1.72%) |
Dec 07, 2015 | 516.83 | 553.32 | 515.00 | 551.75 | 4,390,549 | -9.45(-1.68%) |
Dec 04, 2015 | 558.89 | 568.76 | 537.17 | 561.20 | 2,708,454 | -4.11(-0.73%) |
Dec 03, 2015 | 577.95 | 578.65 | 558.51 | 565.31 | 1,351,995 | -9.35(-1.63%) |
Dec 02, 2015 | 582.84 | 586.58 | 571.52 | 574.66 | 692,086 | -6.08(-1.05%) |
Dec 01, 2015 | 583.28 | 589.15 | 575.00 | 580.74 | 738,320 | +1.19(+0.21%) |
Nov 30, 2015 | 577.50 | 584.23 | 577.03 | 579.55 | 660,024 | +2.93(+0.51%) |
Nov 27, 2015 | 584.48 | 584.48 | 575.78 | 576.62 | 312,803 | -4.21(-0.72%) |
Nov 25, 2015 | 584.71 | 580.83 | 580.83 | 580.83 | 1,179,600 | +3.04(+0.53%) |
Nov 24, 2015 | 557.02 | 579.28 | 553.16 | 577.79 | 1,321,043 | +18.50(+3.31%) |
Nov 23, 2015 | 534.08 | 569.03 | 532.03 | 559.29 | 3,659,932 | +23.10(+4.31%) |
Nov 20, 2015 | 612.00 | 614.70 | 534.20 | 536.19 | 5,023,617 | -75.32(-12.32%) |
Nov 19, 2015 | 595.41 | 614.70 | 595.01 | 611.51 | 1,125,399 | +17.51(+2.95%) |
Nov 18, 2015 | 583.89 | 594.00 | 580.78 | 594.00 | 516,496 | +10.42(+1.79%) |
Nov 17, 2015 | 589.99 | 595.39 | 579.66 | 583.58 | 580,875 | -5.16(-0.88%) |
Nov 16, 2015 | 591.23 | 593.85 | 583.07 | 588.74 | 838,147 | -4.15(-0.70%) |
Nov 13, 2015 | 613.60 | 616.25 | 592.06 | 592.89 | 1,215,657 | -21.79(-3.54%) |
Nov 12, 2015 | 621.84 | 624.59 | 612.96 | 614.68 | 593,083 | -7.16(-1.15%) |
Nov 11, 2015 | 631.53 | 632.98 | 619.35 | 621.84 | 596,240 | -7.04(-1.12%) |
Nov 10, 2015 | 623.48 | 629.65 | 617.06 | 628.88 | 1,089,547 | +19.59(+3.22%) |
Nov 09, 2015 | 613.01 | 622.00 | 606.09 | 609.29 | 752,149 | -3.11(-0.51%) |
Nov 06, 2015 | 609.00 | 613.49 | 594.00 | 612.40 | 1,596,566 | -4.83(-0.78%) |
Nov 05, 2015 | 616.73 | 619.18 | 609.46 | 617.23 | 834,962 | +2.25(+0.37%) |
Nov 04, 2015 | 625.85 | 626.80 | 612.10 | 614.98 | 1,216,264 | -8.18(-1.31%) |
Nov 03, 2015 | 627.67 | 631.48 | 620.00 | 623.16 | 919,127 | -0.84(-0.13%) |
Nov 02, 2015 | 610.00 | 631.00 | 608.52 | 624.00 | 2,138,520 | -16.23(-2.54%) |
Oct 30, 2015 | 648.00 | 653.27 | 640.05 | 640.23 | 644,640 | -7.97(-1.23%) |
Oct 29, 2015 | 649.42 | 654.84 | 647.31 | 648.20 | 381,674 | -6.69(-1.02%) |
Oct 28, 2015 | 656.89 | 658.76 | 652.49 | 654.89 | 507,119 | -1.66(-0.25%) |
Oct 27, 2015 | 659.68 | 662.98 | 651.56 | 656.55 | 388,133 | -3.14(-0.48%) |
Oct 26, 2015 | 646.64 | 668.36 | 645.95 | 659.69 | 671,980 | +9.97(+1.53%) |
Oct 23, 2015 | 657.99 | 657.99 | 645.13 | 649.72 | 690,818 | -0.90(-0.14%) |
Oct 22, 2015 | 666.46 | 668.45 | 650.21 | 650.62 | 802,996 | -15.05(-2.26%) |
Oct 21, 2015 | 650.61 | 666.00 | 646.80 | 665.67 | 2,010,307 | -39.96(-5.66%) |
Oct 20, 2015 | 717.25 | 720.50 | 705.63 | 705.63 | 2,186,384 | -13.01(-1.81%) |
Oct 19, 2015 | 723.43 | 725.17 | 709.66 | 718.64 | 714,763 | -4.06(-0.56%) |
Oct 16, 2015 | 728.00 | 728.24 | 720.06 | 722.70 | 347,393 | -1.11(-0.15%) |
Oct 15, 2015 | 718.56 | 724.94 | 708.50 | 723.81 | 628,614 | +5.25(+0.73%) |
Oct 14, 2015 | 739.00 | 742.40 | 710.91 | 718.56 | 961,660 | -31.86(-4.25%) |
Oct 13, 2015 | 747.00 | 757.00 | 747.00 | 750.42 | 418,756 | +2.60(+0.35%) |
Oct 12, 2015 | 734.57 | 750.50 | 729.21 | 747.82 | 433,632 | +14.89(+2.03%) |
Oct 09, 2015 | 734.77 | 738.00 | 726.87 | 732.93 | 355,585 | -1.84(-0.25%) |
Oct 08, 2015 | 722.00 | 738.47 | 718.90 | 734.77 | 498,000 | +14.61(+2.03%) |
Oct 07, 2015 | 713.50 | 720.69 | 705.17 | 720.16 | 387,354 | +6.91(+0.97%) |
Oct 06, 2015 | 727.16 | 727.60 | 711.66 | 713.25 | 360,664 | -14.83(-2.04%) |
Oct 05, 2015 | 726.86 | 729.83 | 723.52 | 728.08 | 426,471 | +3.63(+0.50%) |
Oct 02, 2015 | 717.48 | 724.45 | 709.45 | 724.45 | 503,011 | +0.02(+0.00%) |
Oct 01, 2015 | 717.60 | 724.57 | 714.21 | 724.43 | 315,051 | +4.18(+0.58%) |
Sep 30, 2015 | 714.89 | 720.71 | 710.00 | 720.25 | 355,409 | +11.71(+1.65%) |
Sep 29, 2015 | 707.59 | 721.16 | 701.73 | 708.54 | 483,098 | +0.51(+0.07%) |
Sep 28, 2015 | 730.52 | 734.50 | 707.50 | 708.03 | 566,339 | -22.25(-3.05%) |
Sep 25, 2015 | 733.83 | 741.89 | 728.44 | 730.28 | 420,108 | -0.89(-0.12%) |
Sep 24, 2015 | 729.77 | 731.95 | 721.61 | 731.17 | 405,629 | -0.40(-0.05%) |
Sep 23, 2015 | 727.50 | 733.22 | 725.45 | 731.57 | 213,014 | +4.60(+0.63%) |
Sep 22, 2015 | 724.99 | 729.53 | 722.00 | 726.97 | 354,243 | -4.22(-0.58%) |
Sep 21, 2015 | 729.30 | 737.34 | 725.45 | 731.19 | 325,385 | +1.71(+0.23%) |
Sep 18, 2015 | 728.98 | 731.59 | 724.12 | 729.48 | 521,953 | -0.72(-0.10%) |
Sep 17, 2015 | 728.47 | 738.99 | 726.01 | 730.20 | 285,118 | +0.19(+0.03%) |
Sep 16, 2015 | 734.75 | 734.75 | 725.19 | 730.01 | 308,734 | -2.07(-0.28%) |
Sep 15, 2015 | 725.81 | 733.50 | 720.70 | 732.08 | 296,128 | +5.28(+0.73%) |
Sep 14, 2015 | 728.48 | 730.50 | 723.07 | 726.80 | 267,746 | -2.26(-0.31%) |
Sep 11, 2015 | 721.22 | 729.95 | 714.02 | 729.06 | 644,230 | +5.87(+0.81%) |
Sep 10, 2015 | 718.25 | 725.87 | 718.00 | 723.19 | 220,393 | +4.36(+0.61%) |
Sep 09, 2015 | 734.00 | 736.01 | 717.64 | 718.83 | 340,319 | -13.31(-1.82%) |
Sep 08, 2015 | 731.46 | 733.83 | 721.88 | 732.14 | 241,799 | +12.91(+1.79%) |
Sep 04, 2015 | 718.36 | 719.23 | 719.23 | 719.23 | 293,900 | -5.76(-0.79%) |
Sep 03, 2015 | 722.50 | 729.44 | 721.91 | 724.99 | 298,118 | +1.12(+0.15%) |
Sep 02, 2015 | 713.69 | 724.00 | 710.58 | 723.87 | 374,277 | +17.16(+2.43%) |
Sep 01, 2015 | 697.95 | 714.19 | 696.10 | 706.71 | 409,422 | -3.30(-0.46%) |
Aug 31, 2015 | 719.79 | 722.10 | 707.50 | 710.01 | 464,595 | -11.19(-1.55%) |
Aug 28, 2015 | 725.00 | 728.17 | 717.09 | 721.20 | 235,584 | -5.97(-0.82%) |
Aug 27, 2015 | 713.12 | 730.00 | 710.24 | 727.17 | 583,845 | +19.53(+2.76%) |
Aug 26, 2015 | 703.15 | 708.24 | 691.87 | 707.64 | 732,148 | +12.25(+1.76%) |
Aug 25, 2015 | 722.26 | 722.94 | 695.39 | 695.39 | 696,488 | -8.86(-1.26%) |
Aug 24, 2015 | 695.00 | 723.45 | 685.00 | 704.25 | 842,769 | -15.76(-2.19%) |
Aug 21, 2015 | 729.48 | 731.42 | 718.50 | 720.01 | 706,666 | -15.14(-2.06%) |
Aug 20, 2015 | 741.31 | 744.76 | 734.22 | 735.15 | 450,124 | -10.13(-1.36%) |
Aug 19, 2015 | 742.20 | 750.56 | 741.50 | 745.28 | 280,830 | -0.64(-0.09%) |
Aug 18, 2015 | 754.05 | 758.27 | 745.10 | 745.92 | 410,363 | -8.11(-1.08%) |
Aug 17, 2015 | 744.19 | 754.75 | 744.19 | 754.03 | 272,238 | +5.69(+0.76%) |
Aug 14, 2015 | 745.94 | 748.70 | 741.09 | 748.34 | 241,993 | +4.74(+0.64%) |
Aug 13, 2015 | 748.10 | 749.98 | 743.20 | 743.60 | 223,298 | -2.38(-0.32%) |
Aug 12, 2015 | 741.15 | 747.97 | 733.96 | 745.98 | 447,856 | +0.32(+0.04%) |
Aug 11, 2015 | 742.62 | 749.88 | 737.69 | 745.66 | 461,122 | +1.42(+0.19%) |
Aug 10, 2015 | 755.67 | 755.67 | 743.68 | 744.24 | 434,444 | -4.88(-0.65%) |
Aug 07, 2015 | 751.97 | 751.97 | 742.01 | 749.12 | 386,150 | -0.48(-0.06%) |
Aug 06, 2015 | 758.49 | 758.49 | 746.01 | 749.60 | 405,676 | -8.17(-1.08%) |
Aug 05, 2015 | 749.39 | 758.61 | 748.39 | 757.77 | 533,888 | +9.68(+1.29%) |
Aug 04, 2015 | 741.99 | 749.75 | 740.56 | 748.09 | 399,431 | +5.05(+0.68%) |
Aug 03, 2015 | 743.47 | 744.61 | 735.14 | 743.04 | 453,730 | +0.81(+0.11%) |
Jul 31, 2015 | 745.73 | 746.40 | 740.14 | 742.23 | 386,647 | -1.93(-0.26%) |
Jul 30, 2015 | 737.00 | 745.00 | 733.52 | 744.16 | 441,740 | +5.74(+0.78%) |
Jul 29, 2015 | 732.00 | 739.49 | 731.16 | 738.42 | 595,409 | +7.64(+1.05%) |
Jul 28, 2015 | 735.15 | 737.47 | 726.51 | 730.78 | 433,946 | -0.66(-0.09%) |
Jul 27, 2015 | 726.00 | 733.80 | 724.14 | 731.44 | 712,588 | +2.65(+0.36%) |
Jul 24, 2015 | 725.00 | 729.10 | 724.31 | 728.79 | 591,009 | +2.85(+0.39%) |
Jul 23, 2015 | 723.50 | 734.50 | 721.60 | 725.94 | 1,058,818 | +0.12(+0.02%) |
Jul 22, 2015 | 695.00 | 729.65 | 694.40 | 725.82 | 3,033,657 | +52.75(+7.84%) |
Jul 21, 2015 | 678.00 | 679.37 | 670.07 | 673.07 | 1,674,959 | -4.93(-0.73%) |
Jul 20, 2015 | 665.70 | 681.56 | 665.00 | 678.00 | 972,846 | +16.05(+2.42%) |
Jul 17, 2015 | 658.32 | 664.27 | 657.03 | 661.95 | 561,132 | +3.49(+0.53%) |
Jul 16, 2015 | 661.50 | 663.60 | 654.74 | 658.46 | 777,618 | -2.73(-0.41%) |
Jul 15, 2015 | 657.40 | 663.11 | 653.28 | 661.19 | 569,275 | +5.73(+0.87%) |
Jul 14, 2015 | 658.00 | 660.90 | 654.20 | 655.46 | 597,676 | -2.54(-0.39%) |
Jul 13, 2015 | 646.12 | 658.37 | 643.47 | 658.00 | 725,481 | +18.58(+2.91%) |
Jul 10, 2015 | 630.11 | 640.31 | 627.96 | 639.42 | 784,925 | +12.26(+1.95%) |
Jul 09, 2015 | 622.49 | 631.00 | 617.48 | 627.16 | 821,144 | +14.31(+2.33%) |
Jul 08, 2015 | 619.40 | 624.53 | 611.70 | 612.85 | 522,279 | -7.71(-1.24%) |
Jul 07, 2015 | 606.09 | 622.86 | 605.64 | 620.56 | 593,049 | +13.39(+2.21%) |
Jul 06, 2015 | 599.85 | 609.85 | 597.33 | 607.17 | 535,739 | -2.39(-0.39%) |
Jul 02, 2015 | 609.10 | 609.56 | 609.56 | 609.56 | 339,800 | +2.99(+0.49%) |
Jul 01, 2015 | 606.31 | 611.62 | 603.55 | 606.57 | 237,637 | +1.58(+0.26%) |
Jun 30, 2015 | 603.00 | 608.39 | 599.29 | 604.99 | 376,062 | +4.94(+0.82%) |
Jun 29, 2015 | 604.22 | 607.00 | 599.50 | 600.05 | 372,974 | -9.41(-1.54%) |
Jun 26, 2015 | 608.00 | 612.85 | 605.38 | 609.46 | 259,525 | +2.08(+0.34%) |
Jun 25, 2015 | 613.89 | 614.83 | 607.23 | 607.38 | 248,736 | -3.15(-0.52%) |
Jun 24, 2015 | 615.00 | 615.69 | 610.32 | 610.53 | 305,161 | -4.87(-0.79%) |
Jun 23, 2015 | 620.87 | 622.64 | 614.17 | 615.40 | 394,888 | -3.85(-0.62%) |
Jun 22, 2015 | 617.50 | 623.18 | 616.85 | 619.25 | 507,474 | +3.94(+0.64%) |
Jun 19, 2015 | 605.24 | 615.72 | 604.24 | 615.31 | 698,190 | +9.11(+1.50%) |
Jun 18, 2015 | 607.87 | 610.58 | 605.44 | 606.20 | 385,783 | -0.64(-0.11%) |
Jun 17, 2015 | 600.50 | 606.93 | 600.50 | 606.84 | 455,457 | +6.22(+1.04%) |
Jun 16, 2015 | 602.41 | 604.90 | 598.04 | 600.62 | 384,952 | -3.55(-0.59%) |
Jun 15, 2015 | 607.50 | 608.49 | 602.73 | 604.17 | 442,122 | -5.59(-0.92%) |
Jun 12, 2015 | 605.00 | 612.40 | 604.02 | 609.76 | 431,727 | +3.90(+0.64%) |
Jun 11, 2015 | 609.00 | 613.00 | 605.56 | 605.86 | 242,454 | -2.81(-0.46%) |
Jun 10, 2015 | 605.64 | 609.50 | 605.64 | 608.67 | 224,765 | +2.88(+0.48%) |
Jun 09, 2015 | 606.97 | 608.71 | 605.16 | 605.79 | 339,561 | -2.33(-0.38%) |
Jun 08, 2015 | 611.93 | 612.92 | 607.77 | 608.12 | 436,989 | -5.68(-0.93%) |
Jun 05, 2015 | 608.16 | 614.90 | 601.53 | 613.80 | 793,011 | +2.23(+0.36%) |
Jun 04, 2015 | 606.10 | 613.95 | 603.01 | 611.57 | 508,517 | +0.68(+0.11%) |
Jun 03, 2015 | 609.00 | 613.25 | 608.00 | 610.89 | 395,323 | +0.32(+0.05%) |
Jun 02, 2015 | 613.10 | 616.75 | 610.00 | 610.57 | 371,410 | -4.33(-0.70%) |
Jun 01, 2015 | 615.01 | 619.00 | 612.60 | 614.90 | 396,218 | -0.62(-0.10%) |
May 29, 2015 | 628.00 | 628.39 | 613.58 | 615.52 | 789,125 | -13.90(-2.21%) |
May 28, 2015 | 617.50 | 636.00 | 616.86 | 629.42 | 893,884 | +16.92(+2.76%) |
May 27, 2015 | 623.16 | 624.50 | 612.26 | 612.50 | 744,763 | -9.66(-1.55%) |
May 26, 2015 | 624.67 | 626.38 | 618.78 | 622.16 | 477,475 | -4.28(-0.68%) |
May 22, 2015 | 635.00 | 626.44 | 626.44 | 626.44 | 550,300 | -6.92(-1.09%) |
May 21, 2015 | 628.33 | 633.74 | 625.03 | 633.36 | 438,761 | +5.12(+0.81%) |
May 20, 2015 | 632.93 | 635.90 | 627.01 | 628.24 | 520,135 | -8.51(-1.34%) |
May 19, 2015 | 637.44 | 639.88 | 631.50 | 636.75 | 380,069 | +0.65(+0.10%) |
May 18, 2015 | 632.56 | 636.71 | 631.05 | 636.10 | 404,023 | +3.73(+0.59%) |
May 15, 2015 | 634.75 | 636.44 | 629.05 | 632.37 | 437,968 | -2.16(-0.34%) |
May 14, 2015 | 636.03 | 638.59 | 630.86 | 634.53 | 360,817 | -0.79(-0.12%) |
May 13, 2015 | 636.00 | 639.50 | 634.05 | 635.32 | 326,259 | -0.23(-0.04%) |
May 12, 2015 | 630.50 | 637.67 | 627.36 | 635.55 | 290,573 | -0.12(-0.02%) |
May 11, 2015 | 630.33 | 637.50 | 628.32 | 635.67 | 416,582 | +1.85(+0.29%) |
May 08, 2015 | 636.00 | 637.70 | 632.05 | 633.82 | 443,517 | +5.00(+0.80%) |
May 07, 2015 | 627.00 | 633.41 | 625.39 | 628.82 | 318,835 | +1.59(+0.25%) |
May 06, 2015 | 625.33 | 627.82 | 618.47 | 627.23 | 518,877 | +1.56(+0.25%) |
May 05, 2015 | 631.84 | 634.95 | 625.19 | 625.67 | 421,079 | -7.90(-1.25%) |
May 04, 2015 | 636.69 | 641.96 | 633.33 | 633.57 | 318,620 | -0.43(-0.07%) |