Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2015 | 432.21 | 433.15 | 408.51 | 413.81 | 209,100 | -15.41(-3.59%) |
Jun 30, 2015 | 432.64 | 434.87 | 422.20 | 429.22 | 100,196 | +7.79(+1.85%) |
Jun 29, 2015 | 430.50 | 438.20 | 420.57 | 421.43 | 209,611 | -24.39(-5.47%) |
Jun 26, 2015 | 441.63 | 446.94 | 434.01 | 445.82 | 105,477 | +2.65(+0.60%) |
Jun 25, 2015 | 457.12 | 457.55 | 442.14 | 443.17 | 120,936 | -12.92(-2.83%) |
Jun 24, 2015 | 462.25 | 469.62 | 456.01 | 456.09 | 97,081 | -8.82(-1.90%) |
Jun 23, 2015 | 460.46 | 467.39 | 457.20 | 464.91 | 97,966 | +4.45(+0.97%) |
Jun 22, 2015 | 457.03 | 461.57 | 450.36 | 460.46 | 158,004 | +15.83(+3.56%) |
Jun 19, 2015 | 450.70 | 456.69 | 443.94 | 444.62 | 210,449 | -12.67(-2.77%) |
Jun 18, 2015 | 462.85 | 468.33 | 455.88 | 457.29 | 126,527 | -0.68(-0.15%) |
Jun 17, 2015 | 468.33 | 474.67 | 451.30 | 457.98 | 150,226 | -2.82(-0.61%) |
Jun 16, 2015 | 452.07 | 461.66 | 446.94 | 460.80 | 119,221 | +9.84(+2.18%) |
Jun 15, 2015 | 443.34 | 455.44 | 440.86 | 450.96 | 115,082 | -3.68(-0.81%) |
Jun 12, 2015 | 462.17 | 462.77 | 451.98 | 454.64 | 176,429 | -16.09(-3.42%) |
Jun 11, 2015 | 479.20 | 481.34 | 468.76 | 470.73 | 95,423 | -4.96(-1.04%) |
Jun 10, 2015 | 476.46 | 480.23 | 471.67 | 475.69 | 120,383 | +16.26(+3.54%) |
Jun 09, 2015 | 468.25 | 476.55 | 459.17 | 459.43 | 115,897 | -0.34(-0.07%) |
Jun 08, 2015 | 463.88 | 470.21 | 456.61 | 459.77 | 114,488 | -7.87(-1.68%) |
Jun 05, 2015 | 452.24 | 480.06 | 451.64 | 467.65 | 218,157 | +9.24(+2.02%) |
Jun 04, 2015 | 471.07 | 472.87 | 457.16 | 458.40 | 253,691 | -17.97(-3.77%) |
Jun 03, 2015 | 483.57 | 493.67 | 475.69 | 476.38 | 143,519 | -10.61(-2.18%) |
Jun 02, 2015 | 482.11 | 494.69 | 474.67 | 486.99 | 201,068 | +8.13(+1.70%) |
Jun 01, 2015 | 485.53 | 485.53 | 476.03 | 478.86 | 135,443 | -2.82(-0.59%) |
May 29, 2015 | 482.62 | 490.67 | 477.75 | 481.68 | 177,195 | -1.80(-0.37%) |
May 28, 2015 | 484.08 | 485.96 | 474.07 | 483.48 | 159,534 | -5.73(-1.17%) |
May 27, 2015 | 491.27 | 502.78 | 481.42 | 489.21 | 168,530 | -2.57(-0.52%) |
May 26, 2015 | 504.02 | 507.10 | 486.22 | 491.78 | 199,398 | -24.48(-4.74%) |
May 22, 2015 | 512.92 | 516.26 | 516.26 | 516.26 | 80,514 | -5.90(-1.13%) |
May 21, 2015 | 517.54 | 524.48 | 510.95 | 522.16 | 123,264 | +14.72(+2.90%) |
May 20, 2015 | 510.78 | 512.66 | 499.23 | 507.44 | 134,092 | +2.14(+0.42%) |
May 19, 2015 | 517.37 | 518.22 | 502.82 | 505.31 | 189,350 | -22.08(-4.19%) |
May 18, 2015 | 524.56 | 529.53 | 516.86 | 527.39 | 99,810 | +0.51(+0.10%) |
May 15, 2015 | 514.12 | 532.35 | 509.84 | 526.87 | 119,253 | +5.39(+1.03%) |
May 14, 2015 | 525.50 | 535.86 | 519.32 | 521.48 | 120,176 | +0.77(+0.15%) |
May 13, 2015 | 538.86 | 540.74 | 515.06 | 520.71 | 169,643 | -4.62(-0.88%) |
May 12, 2015 | 516.35 | 532.95 | 513.17 | 525.33 | 118,075 | +7.87(+1.52%) |
May 11, 2015 | 549.04 | 551.44 | 516.35 | 517.46 | 279,458 | -31.41(-5.72%) |
May 08, 2015 | 535.00 | 550.58 | 517.80 | 548.87 | 254,344 | +24.82(+4.74%) |
May 07, 2015 | 537.74 | 538.43 | 511.64 | 524.05 | 276,218 | -18.06(-3.33%) |
May 06, 2015 | 562.13 | 568.47 | 533.46 | 542.11 | 229,987 | -5.82(-1.06%) |
May 05, 2015 | 580.45 | 588.75 | 546.90 | 547.93 | 294,568 | -20.28(-3.57%) |
May 04, 2015 | 576.60 | 582.70 | 559.74 | 568.21 | 302,562 | -4.37(-0.76%) |
May 01, 2015 | 570.35 | 575.40 | 559.40 | 572.58 | 325,541 | +3.51(+0.62%) |
Apr 30, 2015 | 580.79 | 583.10 | 559.23 | 569.07 | 353,519 | -5.48(-0.95%) |
Apr 29, 2015 | 556.83 | 576.77 | 550.07 | 574.54 | 274,465 | +13.09(+2.33%) |
Apr 28, 2015 | 552.55 | 564.05 | 547.50 | 561.45 | 196,264 | +8.90(+1.61%) |
Apr 27, 2015 | 562.13 | 567.01 | 550.32 | 552.55 | 168,708 | -1.80(-0.32%) |
Apr 24, 2015 | 558.88 | 561.11 | 547.07 | 554.35 | 265,400 | -9.93(-1.76%) |
Apr 23, 2015 | 557.17 | 575.14 | 555.29 | 564.27 | 235,527 | +11.13(+2.01%) |
Apr 22, 2015 | 547.07 | 559.31 | 535.91 | 553.15 | 167,335 | +10.53(+1.94%) |
Apr 21, 2015 | 564.87 | 565.30 | 535.86 | 542.62 | 228,892 | -17.55(-3.13%) |
Apr 20, 2015 | 556.32 | 578.59 | 555.49 | 560.17 | 208,705 | +6.68(+1.21%) |
Apr 17, 2015 | 558.28 | 560.76 | 540.87 | 553.49 | 209,606 | -13.52(-2.38%) |
Apr 16, 2015 | 565.30 | 581.56 | 552.89 | 567.01 | 311,430 | -2.74(-0.48%) |
Apr 15, 2015 | 541.34 | 573.95 | 538.68 | 569.75 | 317,580 | +37.74(+7.09%) |
Apr 14, 2015 | 513.69 | 535.79 | 513.69 | 532.01 | 218,773 | +26.36(+5.21%) |
Apr 13, 2015 | 526.53 | 529.44 | 502.65 | 505.65 | 183,796 | -14.64(-2.81%) |
Apr 10, 2015 | 518.31 | 523.19 | 511.47 | 520.28 | 127,303 | +6.42(+1.25%) |
Apr 09, 2015 | 494.35 | 517.20 | 493.32 | 513.86 | 176,495 | +23.11(+4.71%) |
Apr 08, 2015 | 509.24 | 512.66 | 489.84 | 490.75 | 169,433 | -12.50(-2.48%) |
Apr 07, 2015 | 500.60 | 512.84 | 496.06 | 503.25 | 159,409 | +2.65(+0.53%) |
Apr 06, 2015 | 483.74 | 509.31 | 477.66 | 500.60 | 245,875 | +24.56(+5.16%) |
Apr 02, 2015 | 467.39 | 476.03 | 476.03 | 476.03 | 157,056 | +3.08(+0.65%) |
Apr 01, 2015 | 478.17 | 485.45 | 470.13 | 472.95 | 138,219 | +3.68(+0.78%) |
Mar 31, 2015 | 469.44 | 481.08 | 463.02 | 469.27 | 98,253 | -11.72(-2.44%) |
Mar 30, 2015 | 466.79 | 484.42 | 465.68 | 481.00 | 241,866 | +27.13(+5.98%) |
Mar 27, 2015 | 460.20 | 461.74 | 450.19 | 453.87 | 109,346 | -10.36(-2.23%) |
Mar 26, 2015 | 482.37 | 486.13 | 459.35 | 464.22 | 157,458 | -1.71(-0.37%) |
Mar 25, 2015 | 457.46 | 476.46 | 456.09 | 465.94 | 202,545 | +17.89(+3.99%) |
Mar 24, 2015 | 461.66 | 463.11 | 447.70 | 448.05 | 148,830 | -10.10(-2.20%) |
Mar 23, 2015 | 464.99 | 474.84 | 457.72 | 458.15 | 151,934 | -5.22(-1.13%) |
Mar 20, 2015 | 456.52 | 470.56 | 452.75 | 463.37 | 218,512 | +20.11(+4.54%) |
Mar 19, 2015 | 449.07 | 454.47 | 439.32 | 443.25 | 236,000 | -22.51(-4.83%) |
Mar 18, 2015 | 419.38 | 472.52 | 418.09 | 465.76 | 371,082 | +38.17(+8.93%) |
Mar 17, 2015 | 425.88 | 433.11 | 419.03 | 427.59 | 159,040 | -5.65(-1.30%) |
Mar 16, 2015 | 410.05 | 434.27 | 405.94 | 433.24 | 158,073 | +16.95(+4.07%) |
Mar 13, 2015 | 412.96 | 418.01 | 402.77 | 416.30 | 262,130 | -5.05(-1.20%) |
Mar 12, 2015 | 432.90 | 437.52 | 420.83 | 421.34 | 137,792 | -8.30(-1.93%) |
Mar 11, 2015 | 428.62 | 434.78 | 420.57 | 429.65 | 256,501 | +4.19(+0.99%) |
Mar 10, 2015 | 432.90 | 441.20 | 425.37 | 425.45 | 276,156 | -19.17(-4.31%) |
Mar 09, 2015 | 451.90 | 467.56 | 444.62 | 444.62 | 254,910 | -9.93(-2.18%) |
Mar 06, 2015 | 469.70 | 477.32 | 450.96 | 454.55 | 386,807 | -25.76(-5.36%) |
Mar 05, 2015 | 485.02 | 486.99 | 478.00 | 480.31 | 102,606 | -8.64(-1.77%) |
Mar 04, 2015 | 490.24 | 490.75 | 472.95 | 488.96 | 182,132 | -1.80(-0.37%) |
Mar 03, 2015 | 486.13 | 499.74 | 480.14 | 490.75 | 195,259 | +4.88(+1.00%) |
Mar 02, 2015 | 493.41 | 494.69 | 471.58 | 485.88 | 328,970 | -10.01(-2.02%) |
Feb 27, 2015 | 507.44 | 509.67 | 494.86 | 495.89 | 161,917 | -6.76(-1.35%) |
Feb 26, 2015 | 522.85 | 522.85 | 494.78 | 502.65 | 458,138 | -28.93(-5.44%) |
Feb 25, 2015 | 523.79 | 534.92 | 517.72 | 531.58 | 276,705 | +7.28(+1.39%) |
Feb 24, 2015 | 528.59 | 530.64 | 514.29 | 524.30 | 253,713 | +3.59(+0.69%) |
Feb 23, 2015 | 510.53 | 532.69 | 506.85 | 520.71 | 367,177 | -5.73(-1.09%) |
Feb 20, 2015 | 529.70 | 538.26 | 513.52 | 526.45 | 613,982 | -7.27(-1.36%) |
Feb 19, 2015 | 508.21 | 543.23 | 500.94 | 533.72 | 422,077 | -8.30(-1.53%) |
Feb 18, 2015 | 547.76 | 554.95 | 537.23 | 542.02 | 421,444 | -19.26(-3.43%) |
Feb 17, 2015 | 550.92 | 564.69 | 539.20 | 561.28 | 488,275 | +4.37(+0.78%) |
Feb 13, 2015 | 539.20 | 556.91 | 556.91 | 556.91 | 500,719 | +33.55(+6.41%) |
Feb 12, 2015 | 524.13 | 530.47 | 513.26 | 523.36 | 422,316 | +18.83(+3.73%) |
Feb 11, 2015 | 494.26 | 510.44 | 487.50 | 504.54 | 447,301 | -10.18(-1.98%) |
Feb 10, 2015 | 518.23 | 518.31 | 486.82 | 514.72 | 453,278 | -1.28(-0.25%) |
Feb 09, 2015 | 519.94 | 533.12 | 511.81 | 516.00 | 311,436 | +3.08(+0.60%) |
Feb 06, 2015 | 525.93 | 528.46 | 506.33 | 512.92 | 377,640 | -0.86(-0.17%) |
Feb 05, 2015 | 510.18 | 521.99 | 500.94 | 513.78 | 403,455 | +20.97(+4.25%) |
Feb 04, 2015 | 497.43 | 506.50 | 479.37 | 492.81 | 605,650 | -25.16(-4.86%) |
Feb 03, 2015 | 495.46 | 525.59 | 494.69 | 517.97 | 763,267 | +39.03(+8.15%) |
Feb 02, 2015 | 454.12 | 478.94 | 445.74 | 478.94 | 500,542 | +40.74(+9.30%) |
Jan 30, 2015 | 418.26 | 453.27 | 409.53 | 438.20 | 776,074 | +10.70(+2.50%) |
Jan 29, 2015 | 433.24 | 435.55 | 399.52 | 427.51 | 462,825 | +2.82(+0.66%) |
Jan 28, 2015 | 476.12 | 476.12 | 421.09 | 424.68 | 699,409 | -55.92(-11.64%) |
Jan 27, 2015 | 469.44 | 487.25 | 466.45 | 480.61 | 350,702 | -0.65(-0.14%) |
Jan 26, 2015 | 465.68 | 484.41 | 453.61 | 481.25 | 263,215 | +20.03(+4.34%) |
Jan 23, 2015 | 464.14 | 481.34 | 459.17 | 461.23 | 315,668 | -9.84(-2.09%) |
Jan 22, 2015 | 474.24 | 475.61 | 445.78 | 471.07 | 406,765 | +7.10(+1.53%) |
Jan 21, 2015 | 446.25 | 465.21 | 441.37 | 463.97 | 434,673 | +25.50(+5.82%) |
Jan 20, 2015 | 428.45 | 438.89 | 414.08 | 438.46 | 553,979 | +1.88(+0.43%) |
Jan 16, 2015 | 404.57 | 438.12 | 404.31 | 436.58 | 579,972 | +39.11(+9.84%) |
Jan 15, 2015 | 428.11 | 431.02 | 396.87 | 397.46 | 719,984 | -15.83(-3.83%) |
Jan 14, 2015 | 398.06 | 415.78 | 378.98 | 413.30 | 788,172 | +3.85(+0.94%) |
Jan 13, 2015 | 425.20 | 434.78 | 398.58 | 409.45 | 422,820 | -11.30(-2.68%) |
Jan 12, 2015 | 440.69 | 441.63 | 413.38 | 420.75 | 412,592 | -39.71(-8.62%) |
Jan 09, 2015 | 473.64 | 474.32 | 447.36 | 460.46 | 325,572 | -11.56(-2.45%) |
Jan 08, 2015 | 451.64 | 474.06 | 446.85 | 472.01 | 327,678 | +29.87(+6.76%) |
Jan 07, 2015 | 455.67 | 460.46 | 433.33 | 442.14 | 339,094 | +3.42(+0.78%) |
Jan 06, 2015 | 457.03 | 468.07 | 429.65 | 438.72 | 524,960 | -20.63(-4.49%) |
Jan 05, 2015 | 502.82 | 503.17 | 452.41 | 459.35 | 509,908 | -65.73(-12.52%) |
Jan 02, 2015 | 509.75 | 529.61 | 502.14 | 525.08 | 436,611 | +7.53(+1.46%) |
Dec 31, 2014 | 519.26 | 517.54 | 517.54 | 517.54 | 314,756 | -10.96(-2.07%) |
Dec 30, 2014 | 537.83 | 543.82 | 524.30 | 528.50 | 272,853 | -12.92(-2.39%) |
Dec 29, 2014 | 541.94 | 554.09 | 532.78 | 541.42 | 272,733 | +5.05(+0.94%) |
Dec 26, 2014 | 544.25 | 550.50 | 529.53 | 536.37 | 234,182 | +0.51(+0.10%) |
Dec 24, 2014 | 540.22 | 535.86 | 535.86 | 535.86 | 187,832 | -12.92(-2.36%) |
Dec 23, 2014 | 540.57 | 554.60 | 529.78 | 548.78 | 283,871 | +19.09(+3.60%) |
Dec 22, 2014 | 536.20 | 538.17 | 512.66 | 529.70 | 386,499 | -13.52(-2.49%) |
Dec 19, 2014 | 515.58 | 548.01 | 499.23 | 543.22 | 474,827 | +42.62(+8.51%) |
Dec 18, 2014 | 507.44 | 513.52 | 462.00 | 500.60 | 610,578 | +27.56(+5.83%) |
Dec 17, 2014 | 427.08 | 484.59 | 425.11 | 473.04 | 682,988 | +54.01(+12.89%) |
Dec 16, 2014 | 397.12 | 457.89 | 394.64 | 419.03 | 1,037,998 | +10.27(+2.51%) |
Dec 15, 2014 | 432.98 | 442.23 | 406.00 | 408.76 | 438,463 | -11.38(-2.71%) |
Dec 12, 2014 | 430.07 | 444.20 | 418.09 | 420.15 | 496,179 | -24.48(-5.51%) |
Dec 11, 2014 | 445.05 | 478.86 | 441.97 | 444.62 | 372,176 | -1.63(-0.36%) |
Dec 10, 2014 | 468.50 | 470.73 | 436.75 | 446.25 | 551,161 | -45.27(-9.21%) |
Dec 09, 2014 | 472.87 | 497.35 | 468.85 | 491.52 | 356,150 | +15.06(+3.16%) |
Dec 08, 2014 | 518.49 | 522.99 | 472.88 | 476.46 | 408,012 | -65.22(-12.04%) |
Dec 05, 2014 | 558.54 | 564.25 | 552.98 | 541.68 | 296,619 | -21.14(-3.76%) |
Dec 04, 2014 | 560.59 | 573.43 | 547.07 | 562.82 | 230,826 | -14.55(-2.52%) |
Dec 03, 2014 | 566.84 | 591.40 | 562.04 | 577.37 | 388,483 | +19.17(+3.43%) |
Dec 02, 2014 | 529.61 | 572.92 | 527.64 | 558.20 | 367,726 | +16.95(+3.13%) |