Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 213.00 | 214.80 | 210.40 | 212.00 | 26,425 | +4.00(+1.92%) |
May 27, 2016 | 205.80 | 208.00 | 208.00 | 208.00 | 20,540 | +1.20(+0.58%) |
May 26, 2016 | 208.00 | 209.40 | 203.00 | 206.80 | 18,070 | -0.80(-0.39%) |
May 25, 2016 | 220.00 | 225.00 | 198.60 | 207.60 | 92,545 | +4.40(+2.17%) |
May 24, 2016 | 206.40 | 208.00 | 197.20 | 203.20 | 15,716 | -1.40(-0.68%) |
May 23, 2016 | 197.60 | 208.00 | 192.20 | 204.60 | 46,685 | +13.00(+6.78%) |
May 20, 2016 | 192.80 | 199.00 | 190.00 | 191.60 | 11,475 | -1.00(-0.52%) |
May 19, 2016 | 200.00 | 203.40 | 184.00 | 192.60 | 47,689 | -4.60(-2.33%) |
May 18, 2016 | 210.80 | 211.52 | 195.20 | 197.20 | 20,473 | -12.40(-5.92%) |
May 17, 2016 | 203.00 | 216.80 | 203.00 | 209.60 | 44,566 | +7.00(+3.46%) |
May 16, 2016 | 203.00 | 205.60 | 200.40 | 202.60 | 21,719 | +4.60(+2.32%) |
May 13, 2016 | 207.80 | 207.80 | 195.20 | 198.00 | 21,750 | -5.60(-2.75%) |
May 12, 2016 | 199.80 | 208.80 | 196.00 | 203.60 | 22,780 | +4.80(+2.41%) |
May 11, 2016 | 210.00 | 211.00 | 192.00 | 198.80 | 54,990 | -31.20(-13.57%) |
May 10, 2016 | 224.40 | 230.80 | 216.20 | 230.00 | 38,678 | +9.80(+4.45%) |
May 09, 2016 | 240.20 | 241.20 | 218.60 | 220.20 | 55,052 | -5.60(-2.48%) |
May 06, 2016 | 218.00 | 229.40 | 215.00 | 225.80 | 42,404 | +15.20(+7.22%) |
May 05, 2016 | 204.00 | 214.00 | 202.40 | 210.60 | 17,929 | +10.60(+5.30%) |
May 04, 2016 | 198.20 | 204.20 | 192.80 | 200.00 | 21,082 | -0.80(-0.40%) |
May 03, 2016 | 202.00 | 207.48 | 198.00 | 200.80 | 17,920 | -2.60(-1.28%) |
May 02, 2016 | 210.40 | 210.40 | 200.00 | 203.40 | 16,048 | -0.60(-0.29%) |
Apr 29, 2016 | 211.00 | 211.60 | 198.00 | 204.00 | 23,714 | -6.60(-3.13%) |
Apr 28, 2016 | 211.60 | 217.80 | 210.00 | 210.60 | 11,928 | -4.60(-2.14%) |
Apr 27, 2016 | 216.80 | 222.00 | 213.20 | 215.20 | 15,033 | -4.60(-2.09%) |
Apr 26, 2016 | 218.60 | 220.80 | 212.60 | 219.80 | 9,902 | +3.80(+1.76%) |
Apr 25, 2016 | 224.00 | 228.00 | 212.57 | 216.00 | 17,196 | -3.80(-1.73%) |
Apr 22, 2016 | 211.60 | 224.60 | 210.44 | 219.80 | 19,994 | +2.60(+1.20%) |
Apr 21, 2016 | 208.60 | 220.00 | 204.20 | 217.20 | 12,374 | +7.80(+3.72%) |
Apr 20, 2016 | 210.60 | 221.20 | 204.74 | 209.40 | 24,297 | -8.40(-3.86%) |
Apr 19, 2016 | 229.00 | 236.20 | 214.60 | 217.80 | 35,510 | -12.00(-5.22%) |
Apr 18, 2016 | 213.60 | 230.00 | 212.40 | 229.80 | 35,668 | +14.40(+6.69%) |
Apr 15, 2016 | 208.60 | 217.00 | 205.20 | 215.40 | 16,994 | +6.80(+3.26%) |
Apr 14, 2016 | 207.00 | 211.00 | 205.01 | 208.60 | 12,347 | +2.40(+1.16%) |
Apr 13, 2016 | 205.40 | 208.00 | 204.00 | 206.20 | 10,696 | +2.60(+1.28%) |
Apr 12, 2016 | 198.00 | 207.00 | 195.60 | 203.60 | 12,539 | +6.00(+3.04%) |
Apr 11, 2016 | 207.00 | 211.00 | 196.40 | 197.60 | 19,611 | -9.20(-4.45%) |
Apr 08, 2016 | 210.80 | 211.40 | 198.00 | 206.80 | 17,254 | +3.60(+1.77%) |
Apr 07, 2016 | 205.40 | 209.80 | 202.00 | 203.20 | 9,583 | -6.00(-2.87%) |
Apr 06, 2016 | 202.40 | 210.00 | 199.30 | 209.20 | 14,270 | +11.60(+5.87%) |
Apr 05, 2016 | 200.60 | 205.20 | 196.00 | 197.60 | 13,169 | -4.40(-2.18%) |
Apr 04, 2016 | 208.00 | 211.60 | 200.80 | 202.00 | 16,087 | -4.80(-2.32%) |
Apr 01, 2016 | 195.60 | 210.80 | 195.00 | 206.80 | 37,280 | +4.80(+2.38%) |
Mar 31, 2016 | 198.00 | 203.60 | 191.00 | 202.00 | 48,605 | -1.60(-0.79%) |
Mar 30, 2016 | 216.00 | 216.00 | 198.80 | 203.60 | 73,099 | -16.70(-7.58%) |
Mar 29, 2016 | 212.60 | 228.80 | 206.40 | 220.30 | 161,183 | +26.50(+13.67%) |
Mar 28, 2016 | 189.80 | 194.80 | 189.20 | 193.80 | 16,643 | +5.20(+2.76%) |
Mar 24, 2016 | 182.80 | 188.60 | 188.60 | 188.60 | 36,415 | +5.00(+2.72%) |
Mar 23, 2016 | 165.20 | 188.80 | 156.00 | 183.60 | 46,646 | +5.20(+2.91%) |
Mar 22, 2016 | 183.00 | 193.72 | 177.00 | 178.40 | 42,878 | -3.40(-1.87%) |
Mar 21, 2016 | 186.00 | 194.60 | 170.20 | 181.80 | 47,185 | -2.20(-1.20%) |
Mar 18, 2016 | 180.00 | 186.00 | 178.40 | 184.00 | 27,169 | +6.40(+3.60%) |
Mar 17, 2016 | 180.80 | 184.00 | 169.20 | 177.60 | 39,810 | +2.80(+1.60%) |
Mar 16, 2016 | 162.20 | 175.40 | 160.80 | 174.80 | 38,182 | +14.80(+9.25%) |
Mar 15, 2016 | 157.80 | 170.00 | 155.00 | 160.00 | 51,524 | +1.80(+1.14%) |
Mar 14, 2016 | 150.20 | 165.56 | 147.20 | 158.20 | 62,270 | +23.10(+17.10%) |
Mar 11, 2016 | 129.00 | 135.80 | 117.80 | 135.10 | 33,755 | +0.10(+0.07%) |
Mar 10, 2016 | 139.40 | 139.40 | 133.40 | 135.00 | 10,361 | -4.40(-3.16%) |
Mar 09, 2016 | 141.20 | 144.70 | 137.80 | 139.40 | 10,427 | -2.60(-1.83%) |
Mar 08, 2016 | 142.60 | 146.00 | 139.60 | 142.00 | 7,682 | -0.80(-0.56%) |
Mar 07, 2016 | 142.20 | 147.00 | 141.86 | 142.80 | 11,314 | +1.60(+1.13%) |
Mar 04, 2016 | 140.00 | 148.80 | 137.40 | 141.20 | 41,633 | +2.40(+1.73%) |
Mar 03, 2016 | 139.40 | 143.90 | 137.80 | 138.80 | 14,080 | -0.40(-0.29%) |
Mar 02, 2016 | 145.40 | 149.60 | 137.00 | 139.20 | 33,947 | -8.20(-5.56%) |
Mar 01, 2016 | 153.80 | 153.84 | 140.80 | 147.40 | 21,113 | -3.60(-2.38%) |
Feb 29, 2016 | 152.40 | 153.00 | 146.00 | 151.00 | 18,714 | +3.00(+2.03%) |
Feb 26, 2016 | 150.00 | 154.60 | 146.60 | 148.00 | 9,921 | +0.40(+0.27%) |
Feb 25, 2016 | 156.20 | 156.20 | 142.30 | 147.60 | 19,019 | -1.40(-0.94%) |
Feb 24, 2016 | 128.60 | 150.80 | 126.60 | 149.00 | 39,593 | +12.80(+9.40%) |
Feb 23, 2016 | 150.60 | 150.94 | 130.20 | 136.20 | 33,151 | -13.80(-9.20%) |
Feb 22, 2016 | 153.80 | 155.77 | 144.00 | 150.00 | 42,953 | +8.00(+5.63%) |
Feb 19, 2016 | 138.00 | 145.00 | 132.55 | 142.00 | 64,629 | +4.40(+3.20%) |
Feb 18, 2016 | 130.00 | 140.00 | 126.80 | 137.60 | 76,970 | +11.60(+9.21%) |
Feb 17, 2016 | 113.20 | 139.20 | 109.00 | 126.00 | 110,323 | +14.60(+13.11%) |
Feb 16, 2016 | 100.40 | 113.20 | 98.00 | 111.40 | 29,712 | +11.00(+10.96%) |
Feb 12, 2016 | 101.00 | 100.40 | 100.40 | 100.40 | 13,570 | +0.20(+0.20%) |
Feb 11, 2016 | 104.00 | 106.60 | 100.20 | 100.20 | 9,229 | -4.20(-4.02%) |
Feb 10, 2016 | 104.60 | 106.60 | 100.60 | 104.40 | 8,482 | -1.00(-0.95%) |
Feb 09, 2016 | 106.40 | 108.80 | 100.20 | 105.40 | 10,314 | -3.20(-2.95%) |
Feb 08, 2016 | 120.00 | 121.40 | 107.40 | 108.60 | 20,376 | -11.40(-9.50%) |
Feb 05, 2016 | 124.20 | 125.20 | 115.00 | 120.00 | 24,200 | -4.20(-3.38%) |
Feb 04, 2016 | 118.80 | 130.20 | 116.20 | 124.20 | 63,004 | +8.80(+7.63%) |
Feb 03, 2016 | 118.80 | 118.80 | 112.00 | 115.40 | 12,085 | -1.40(-1.20%) |
Feb 02, 2016 | 120.00 | 122.14 | 112.40 | 116.80 | 23,433 | -4.20(-3.47%) |
Feb 01, 2016 | 123.40 | 127.40 | 110.20 | 121.00 | 56,584 | -3.80(-3.04%) |
Jan 29, 2016 | 110.00 | 145.80 | 108.00 | 124.80 | 251,674 | +29.60(+31.09%) |
Jan 28, 2016 | 93.00 | 98.04 | 91.90 | 95.20 | 14,123 | +1.60(+1.71%) |
Jan 27, 2016 | 100.00 | 100.80 | 92.00 | 93.60 | 7,389 | -5.80(-5.84%) |
Jan 26, 2016 | 95.00 | 100.60 | 90.00 | 99.40 | 9,177 | +4.80(+5.07%) |
Jan 25, 2016 | 100.00 | 101.60 | 89.00 | 94.60 | 16,299 | -6.20(-6.15%) |
Jan 22, 2016 | 102.80 | 106.80 | 97.00 | 100.80 | 18,771 | -1.00(-0.98%) |
Jan 21, 2016 | 96.80 | 109.40 | 96.00 | 101.80 | 43,835 | +8.60(+9.23%) |
Jan 20, 2016 | 76.80 | 94.00 | 76.80 | 93.20 | 33,601 | +16.00(+20.73%) |
Jan 19, 2016 | 97.60 | 99.80 | 73.00 | 77.20 | 51,283 | -21.00(-21.38%) |
Jan 15, 2016 | 96.00 | 98.20 | 98.20 | 98.20 | 42,915 | +0.20(+0.20%) |
Jan 14, 2016 | 108.20 | 113.80 | 96.00 | 98.00 | 33,166 | -11.60(-10.58%) |
Jan 13, 2016 | 119.40 | 122.00 | 98.20 | 109.60 | 46,391 | -13.00(-10.60%) |
Jan 12, 2016 | 127.40 | 130.00 | 120.00 | 122.60 | 12,722 | -5.00(-3.92%) |
Jan 11, 2016 | 133.60 | 137.98 | 120.00 | 127.60 | 24,350 | -5.60(-4.20%) |
Jan 08, 2016 | 155.60 | 155.60 | 132.00 | 133.20 | 21,494 | -20.00(-13.05%) |
Jan 07, 2016 | 151.40 | 154.00 | 138.60 | 153.20 | 24,005 | -0.40(-0.26%) |
Jan 06, 2016 | 163.00 | 163.00 | 150.20 | 153.60 | 13,303 | -4.60(-2.91%) |
Jan 05, 2016 | 168.60 | 173.00 | 151.20 | 158.20 | 25,143 | -9.00(-5.38%) |
Jan 04, 2016 | 159.60 | 168.30 | 159.20 | 167.20 | 13,650 | +9.00(+5.69%) |
Dec 31, 2015 | 158.60 | 158.20 | 158.20 | 158.20 | 11,365 | -1.60(-1.00%) |
Dec 30, 2015 | 163.40 | 163.40 | 158.20 | 159.80 | 6,106 | -3.60(-2.20%) |
Dec 29, 2015 | 164.40 | 165.40 | 160.20 | 163.40 | 5,984 | +1.40(+0.86%) |
Dec 28, 2015 | 160.20 | 166.78 | 160.10 | 162.00 | 4,966 | +2.00(+1.25%) |
Dec 24, 2015 | 158.60 | 160.00 | 160.00 | 160.00 | 1,745 | -0.60(-0.37%) |
Dec 23, 2015 | 158.40 | 161.00 | 151.80 | 160.60 | 3,907 | +4.60(+2.95%) |
Dec 22, 2015 | 162.00 | 163.72 | 156.00 | 156.00 | 3,493 | -5.00(-3.11%) |
Dec 21, 2015 | 166.20 | 168.94 | 159.60 | 161.00 | 10,341 | -5.20(-3.13%) |
Dec 18, 2015 | 151.80 | 168.00 | 150.96 | 166.20 | 12,240 | +15.80(+10.51%) |
Dec 17, 2015 | 151.80 | 158.16 | 149.60 | 150.40 | 3,533 | +0.40(+0.27%) |
Dec 16, 2015 | 147.40 | 151.00 | 146.20 | 150.00 | 4,793 | +5.00(+3.45%) |
Dec 15, 2015 | 144.20 | 148.00 | 142.60 | 145.00 | 4,105 | +1.00(+0.69%) |
Dec 14, 2015 | 144.40 | 147.20 | 142.20 | 144.00 | 3,255 | +0.00(+0.00%) |
Dec 11, 2015 | 141.00 | 147.10 | 141.00 | 144.00 | 5,254 | +1.00(+0.70%) |
Dec 10, 2015 | 144.60 | 148.80 | 141.00 | 143.00 | 4,387 | -0.80(-0.56%) |
Dec 09, 2015 | 146.80 | 148.80 | 141.60 | 143.80 | 6,848 | -3.20(-2.18%) |
Dec 08, 2015 | 148.40 | 149.40 | 146.00 | 147.00 | 3,096 | -2.20(-1.47%) |
Dec 07, 2015 | 152.00 | 153.00 | 145.00 | 149.20 | 5,800 | +3.80(+2.61%) |
Dec 04, 2015 | 145.40 | 150.60 | 143.00 | 145.40 | 6,156 | -0.80(-0.55%) |
Dec 03, 2015 | 156.20 | 159.80 | 142.40 | 146.20 | 13,834 | -9.00(-5.80%) |
Dec 02, 2015 | 161.60 | 164.00 | 154.60 | 155.20 | 5,760 | -7.00(-4.32%) |
Dec 01, 2015 | 168.00 | 169.00 | 160.00 | 162.20 | 5,398 | -4.00(-2.41%) |
Nov 30, 2015 | 153.40 | 167.40 | 153.40 | 166.20 | 10,800 | +12.80(+8.34%) |
Nov 27, 2015 | 160.00 | 165.00 | 153.20 | 153.40 | 11,658 | -5.40(-3.40%) |
Nov 25, 2015 | 150.00 | 158.80 | 158.80 | 158.80 | 6,720 | +9.80(+6.58%) |
Nov 24, 2015 | 144.80 | 149.60 | 144.80 | 149.00 | 6,845 | +2.60(+1.78%) |
Nov 23, 2015 | 145.20 | 148.00 | 142.60 | 146.40 | 16,453 | +4.00(+2.81%) |
Nov 20, 2015 | 142.60 | 145.08 | 140.00 | 142.40 | 3,976 | +1.20(+0.85%) |
Nov 19, 2015 | 141.80 | 147.40 | 140.10 | 141.20 | 7,851 | -3.20(-2.22%) |
Nov 18, 2015 | 144.00 | 145.40 | 138.00 | 144.40 | 22,974 | +1.40(+0.98%) |
Nov 17, 2015 | 138.00 | 144.00 | 136.00 | 143.00 | 43,990 | +5.00(+3.62%) |
Nov 16, 2015 | 140.80 | 141.00 | 137.00 | 138.00 | 8,169 | -3.80(-2.68%) |
Nov 13, 2015 | 145.60 | 145.60 | 140.00 | 141.80 | 5,531 | -1.60(-1.12%) |
Nov 12, 2015 | 141.40 | 147.40 | 139.00 | 143.40 | 18,263 | -5.80(-3.89%) |
Nov 11, 2015 | 162.00 | 170.00 | 144.00 | 149.20 | 19,216 | -12.60(-7.79%) |
Nov 10, 2015 | 192.60 | 192.60 | 157.00 | 161.80 | 36,450 | -15.00(-8.48%) |
Nov 09, 2015 | 170.00 | 188.60 | 169.40 | 176.80 | 37,136 | +12.60(+7.67%) |
Nov 06, 2015 | 157.80 | 166.00 | 156.20 | 164.20 | 10,098 | +6.40(+4.06%) |
Nov 05, 2015 | 159.60 | 159.60 | 154.80 | 157.80 | 2,833 | -1.40(-0.88%) |
Nov 04, 2015 | 151.00 | 159.20 | 148.80 | 159.20 | 6,603 | +9.40(+6.28%) |
Nov 03, 2015 | 144.80 | 150.00 | 144.80 | 149.80 | 3,910 | +3.60(+2.46%) |
Nov 02, 2015 | 146.60 | 150.00 | 143.00 | 146.20 | 6,732 | -1.00(-0.68%) |
Oct 30, 2015 | 154.80 | 154.80 | 145.20 | 147.20 | 5,308 | -6.40(-4.17%) |
Oct 29, 2015 | 150.00 | 156.38 | 146.40 | 153.60 | 9,331 | +7.60(+5.21%) |
Oct 28, 2015 | 135.00 | 155.80 | 133.10 | 146.00 | 13,409 | +11.80(+8.79%) |
Oct 27, 2015 | 134.60 | 135.60 | 130.20 | 134.20 | 5,130 | -2.60(-1.90%) |
Oct 26, 2015 | 136.60 | 138.40 | 131.27 | 136.80 | 5,696 | +2.00(+1.48%) |
Oct 23, 2015 | 132.80 | 136.20 | 131.00 | 134.80 | 3,366 | +3.40(+2.59%) |
Oct 22, 2015 | 131.40 | 135.80 | 131.00 | 131.40 | 4,173 | -0.80(-0.61%) |
Oct 21, 2015 | 135.80 | 135.91 | 131.00 | 132.20 | 6,138 | -3.60(-2.65%) |
Oct 20, 2015 | 136.80 | 139.80 | 133.00 | 135.80 | 7,523 | -1.40(-1.02%) |
Oct 19, 2015 | 137.40 | 141.00 | 133.00 | 137.20 | 4,593 | -2.60(-1.86%) |
Oct 16, 2015 | 140.80 | 141.60 | 134.60 | 139.80 | 5,111 | -0.20(-0.14%) |
Oct 15, 2015 | 134.40 | 140.00 | 134.20 | 140.00 | 4,649 | +7.00(+5.26%) |
Oct 14, 2015 | 137.00 | 142.00 | 132.60 | 133.00 | 3,034 | -4.60(-3.34%) |
Oct 13, 2015 | 139.40 | 143.90 | 136.60 | 137.60 | 5,871 | +1.20(+0.88%) |
Oct 12, 2015 | 139.20 | 140.72 | 133.40 | 136.40 | 2,819 | -1.80(-1.30%) |
Oct 09, 2015 | 140.20 | 143.00 | 135.60 | 138.20 | 8,589 | -2.24(-1.59%) |
Oct 08, 2015 | 140.00 | 144.20 | 135.80 | 140.44 | 10,443 | +1.04(+0.75%) |
Oct 07, 2015 | 141.40 | 144.20 | 137.20 | 139.40 | 7,219 | -1.80(-1.27%) |
Oct 06, 2015 | 147.80 | 149.00 | 140.00 | 141.20 | 5,634 | -2.60(-1.81%) |
Oct 05, 2015 | 143.60 | 152.40 | 143.00 | 143.80 | 9,252 | +1.40(+0.98%) |
Oct 02, 2015 | 137.60 | 143.00 | 137.60 | 142.40 | 4,305 | +5.40(+3.94%) |
Oct 01, 2015 | 137.40 | 141.00 | 133.60 | 137.00 | 1,580 | -1.00(-0.72%) |
Sep 30, 2015 | 131.20 | 138.40 | 130.00 | 138.00 | 3,370 | +7.60(+5.83%) |
Sep 29, 2015 | 133.00 | 134.00 | 128.20 | 130.40 | 3,038 | -3.40(-2.54%) |
Sep 28, 2015 | 139.20 | 140.00 | 130.20 | 133.80 | 4,854 | -6.80(-4.84%) |
Sep 25, 2015 | 146.20 | 150.34 | 140.00 | 140.60 | 2,827 | -6.80(-4.61%) |
Sep 24, 2015 | 148.60 | 149.40 | 144.60 | 147.40 | 3,538 | -3.60(-2.38%) |
Sep 23, 2015 | 141.00 | 154.00 | 138.20 | 151.00 | 9,685 | +9.60(+6.79%) |
Sep 22, 2015 | 139.00 | 142.80 | 138.60 | 141.40 | 2,032 | +0.80(+0.57%) |
Sep 21, 2015 | 141.00 | 143.98 | 137.20 | 140.60 | 8,701 | +1.40(+1.01%) |
Sep 18, 2015 | 123.40 | 139.80 | 123.40 | 139.20 | 6,809 | +12.20(+9.61%) |
Sep 17, 2015 | 124.40 | 130.40 | 124.40 | 127.00 | 2,514 | +2.00(+1.60%) |
Sep 16, 2015 | 123.80 | 128.80 | 123.80 | 125.00 | 3,274 | +0.60(+0.48%) |
Sep 15, 2015 | 125.60 | 129.38 | 121.60 | 124.40 | 4,089 | -2.60(-2.05%) |
Sep 14, 2015 | 130.00 | 133.00 | 125.62 | 127.00 | 4,552 | -4.40(-3.35%) |
Sep 11, 2015 | 134.40 | 136.20 | 130.00 | 131.40 | 7,532 | -3.80(-2.81%) |
Sep 10, 2015 | 135.00 | 138.60 | 132.60 | 135.20 | 11,870 | -1.00(-0.73%) |
Sep 09, 2015 | 139.80 | 142.20 | 134.60 | 136.20 | 3,159 | -1.40(-1.02%) |
Sep 08, 2015 | 137.20 | 141.37 | 135.72 | 137.60 | 2,940 | +1.00(+0.73%) |
Sep 04, 2015 | 134.00 | 136.60 | 136.60 | 136.60 | 3,250 | +0.60(+0.44%) |
Sep 03, 2015 | 140.00 | 140.60 | 136.00 | 136.00 | 2,454 | -2.80(-2.02%) |
Sep 02, 2015 | 144.40 | 144.40 | 138.64 | 138.80 | 2,083 | -4.80(-3.34%) |
Sep 01, 2015 | 138.80 | 150.40 | 138.80 | 143.60 | 4,953 | -0.80(-0.55%) |
Aug 31, 2015 | 136.20 | 150.80 | 136.20 | 144.40 | 7,675 | +4.60(+3.29%) |
Aug 28, 2015 | 131.60 | 143.20 | 129.60 | 139.80 | 10,271 | +9.80(+7.54%) |
Aug 27, 2015 | 129.00 | 130.00 | 122.80 | 130.00 | 6,854 | +5.80(+4.67%) |
Aug 26, 2015 | 127.80 | 127.80 | 117.80 | 124.20 | 10,420 | +6.20(+5.25%) |
Aug 25, 2015 | 130.00 | 133.20 | 115.00 | 118.00 | 17,587 | -3.80(-3.12%) |
Aug 24, 2015 | 122.80 | 122.80 | 98.20 | 121.80 | 15,682 | -13.00(-9.64%) |
Aug 21, 2015 | 138.00 | 139.20 | 134.00 | 134.80 | 8,668 | -6.40(-4.53%) |
Aug 20, 2015 | 136.20 | 141.40 | 135.00 | 141.20 | 5,254 | +0.80(+0.57%) |
Aug 19, 2015 | 140.80 | 142.00 | 137.28 | 140.40 | 4,111 | -0.20(-0.14%) |
Aug 18, 2015 | 140.00 | 141.60 | 136.20 | 140.60 | 7,249 | +0.00(+0.00%) |
Aug 17, 2015 | 142.00 | 143.60 | 139.40 | 140.60 | 6,946 | -0.40(-0.28%) |
Aug 14, 2015 | 142.80 | 142.80 | 138.20 | 141.00 | 7,960 | +0.40(+0.28%) |
Aug 13, 2015 | 138.40 | 143.60 | 136.00 | 140.60 | 6,338 | +3.00(+2.18%) |
Aug 12, 2015 | 139.20 | 139.40 | 132.40 | 137.60 | 7,824 | -2.40(-1.71%) |
Aug 11, 2015 | 141.40 | 143.00 | 138.00 | 140.00 | 2,844 | -2.60(-1.82%) |
Aug 10, 2015 | 132.20 | 143.80 | 132.20 | 142.60 | 13,902 | +3.80(+2.74%) |
Aug 07, 2015 | 140.40 | 143.80 | 136.20 | 138.80 | 4,321 | -4.60(-3.21%) |
Aug 06, 2015 | 140.80 | 144.00 | 136.20 | 143.40 | 13,626 | +3.60(+2.58%) |
Aug 05, 2015 | 142.00 | 146.20 | 137.00 | 139.80 | 18,013 | -0.20(-0.14%) |
Aug 04, 2015 | 135.00 | 149.00 | 134.00 | 140.00 | 16,890 | +1.20(+0.86%) |
Aug 03, 2015 | 145.40 | 154.00 | 126.40 | 138.80 | 40,534 | -5.80(-4.01%) |
Jul 31, 2015 | 145.80 | 149.80 | 142.60 | 144.60 | 9,792 | -0.40(-0.28%) |
Jul 30, 2015 | 147.60 | 157.40 | 141.00 | 145.00 | 13,561 | -6.00(-3.97%) |
Jul 29, 2015 | 151.00 | 153.80 | 145.80 | 151.00 | 8,380 | +0.20(+0.13%) |
Jul 28, 2015 | 153.80 | 154.00 | 144.20 | 150.80 | 14,031 | +0.60(+0.40%) |
Jul 27, 2015 | 142.00 | 150.66 | 140.60 | 150.20 | 15,194 | +4.80(+3.30%) |
Jul 24, 2015 | 147.40 | 149.00 | 142.20 | 145.40 | 8,015 | -3.80(-2.55%) |
Jul 23, 2015 | 149.80 | 156.80 | 148.00 | 149.20 | 11,137 | -2.80(-1.84%) |
Jul 22, 2015 | 152.60 | 155.80 | 148.10 | 152.00 | 8,312 | -0.20(-0.13%) |
Jul 21, 2015 | 158.20 | 159.80 | 151.20 | 152.20 | 10,884 | -7.20(-4.52%) |
Jul 20, 2015 | 165.00 | 165.80 | 158.00 | 159.40 | 13,937 | -2.80(-1.73%) |
Jul 17, 2015 | 158.40 | 166.00 | 156.00 | 162.20 | 7,085 | +3.40(+2.14%) |
Jul 16, 2015 | 161.20 | 165.80 | 157.90 | 158.80 | 11,544 | -1.40(-0.87%) |
Jul 15, 2015 | 165.40 | 175.00 | 157.80 | 160.20 | 20,348 | -7.80(-4.64%) |
Jul 14, 2015 | 161.60 | 172.60 | 160.00 | 168.00 | 13,651 | +7.60(+4.74%) |
Jul 13, 2015 | 161.80 | 165.00 | 154.20 | 160.40 | 13,370 | +2.20(+1.39%) |
Jul 10, 2015 | 148.40 | 163.40 | 145.60 | 158.20 | 16,612 | +10.60(+7.18%) |
Jul 09, 2015 | 150.40 | 152.40 | 146.20 | 147.60 | 5,247 | -1.40(-0.94%) |
Jul 08, 2015 | 145.60 | 149.20 | 140.40 | 149.00 | 10,918 | +2.40(+1.64%) |
Jul 07, 2015 | 145.80 | 146.60 | 140.00 | 146.60 | 7,453 | +1.60(+1.10%) |
Jul 06, 2015 | 145.40 | 147.40 | 140.20 | 145.00 | 7,948 | -1.80(-1.23%) |
Jul 02, 2015 | 147.60 | 146.80 | 146.80 | 146.80 | 8,685 | -1.40(-0.94%) |
Jul 01, 2015 | 156.40 | 156.40 | 142.18 | 148.20 | 16,981 | -5.80(-3.77%) |
Jun 30, 2015 | 142.60 | 162.00 | 137.00 | 154.00 | 33,484 | +12.80(+9.07%) |
Jun 29, 2015 | 155.20 | 155.20 | 140.00 | 141.20 | 22,780 | -14.00(-9.02%) |
Jun 26, 2015 | 161.20 | 161.80 | 150.00 | 155.20 | 26,537 | -6.20(-3.84%) |
Jun 25, 2015 | 169.60 | 170.00 | 160.00 | 161.40 | 18,332 | -5.40(-3.24%) |
Jun 24, 2015 | 185.60 | 188.00 | 166.40 | 166.80 | 74,424 | -24.80(-12.94%) |
Jun 23, 2015 | 149.00 | 193.20 | 149.00 | 191.60 | 168,341 | +44.00(+29.81%) |
Jun 22, 2015 | 141.80 | 148.00 | 136.80 | 147.60 | 5,690 | +8.00(+5.73%) |
Jun 19, 2015 | 146.20 | 147.50 | 138.00 | 139.60 | 9,890 | -6.60(-4.51%) |
Jun 18, 2015 | 145.80 | 154.00 | 143.00 | 146.20 | 9,835 | +0.40(+0.27%) |
Jun 17, 2015 | 150.80 | 152.40 | 145.60 | 145.80 | 2,801 | -4.40(-2.93%) |
Jun 16, 2015 | 157.40 | 158.00 | 148.80 | 150.20 | 6,017 | -7.60(-4.82%) |
Jun 15, 2015 | 156.00 | 158.00 | 156.00 | 157.80 | 2,593 | +0.60(+0.38%) |
Jun 12, 2015 | 158.00 | 158.00 | 156.00 | 157.20 | 2,684 | -0.80(-0.51%) |
Jun 11, 2015 | 157.60 | 158.00 | 156.00 | 158.00 | 2,285 | +1.00(+0.64%) |
Jun 10, 2015 | 159.20 | 159.60 | 156.80 | 157.00 | 1,824 | -2.40(-1.51%) |
Jun 09, 2015 | 157.20 | 162.20 | 156.13 | 159.40 | 2,194 | +0.80(+0.50%) |
Jun 08, 2015 | 160.80 | 166.60 | 156.00 | 158.60 | 5,046 | -2.20(-1.37%) |
Jun 05, 2015 | 158.80 | 161.20 | 155.50 | 160.80 | 3,164 | +1.40(+0.88%) |
Jun 04, 2015 | 159.80 | 162.20 | 158.60 | 159.40 | 3,409 | +0.80(+0.50%) |
Jun 03, 2015 | 167.40 | 169.60 | 158.60 | 158.60 | 3,096 | -7.20(-4.34%) |
Jun 02, 2015 | 157.20 | 166.40 | 155.60 | 165.80 | 3,154 | +8.00(+5.07%) |