Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 01, 2015 | 628.96 | 634.00 | 626.92 | 634.00 | 523,670 | +12.66(+2.04%) |
Apr 30, 2015 | 631.99 | 635.00 | 619.72 | 621.34 | 563,418 | -8.73(-1.39%) |
Apr 29, 2015 | 637.70 | 638.70 | 626.75 | 630.07 | 789,412 | -9.51(-1.49%) |
Apr 28, 2015 | 643.75 | 646.97 | 636.44 | 639.58 | 634,652 | -4.17(-0.65%) |
Apr 27, 2015 | 640.13 | 646.22 | 636.09 | 643.75 | 759,807 | +6.25(+0.98%) |
Apr 24, 2015 | 638.58 | 639.73 | 634.13 | 637.50 | 793,655 | +1.90(+0.30%) |
Apr 23, 2015 | 641.98 | 643.48 | 635.25 | 635.60 | 1,093,835 | -5.63(-0.88%) |
Apr 22, 2015 | 655.13 | 656.99 | 635.25 | 641.23 | 3,775,761 | -51.29(-7.41%) |
Apr 21, 2015 | 691.40 | 699.03 | 689.00 | 692.52 | 1,868,222 | +5.59(+0.81%) |
Apr 20, 2015 | 686.77 | 688.55 | 682.63 | 686.93 | 435,287 | +2.98(+0.44%) |
Apr 17, 2015 | 678.79 | 685.23 | 673.05 | 683.95 | 519,617 | +2.40(+0.35%) |
Apr 16, 2015 | 678.00 | 684.00 | 677.12 | 681.55 | 340,688 | +3.95(+0.58%) |
Apr 15, 2015 | 683.26 | 687.76 | 675.59 | 677.60 | 363,630 | -0.25(-0.04%) |
Apr 14, 2015 | 681.16 | 687.20 | 676.14 | 677.85 | 438,126 | -5.88(-0.86%) |
Apr 13, 2015 | 680.70 | 687.74 | 677.00 | 683.73 | 514,403 | +0.71(+0.10%) |
Apr 10, 2015 | 666.10 | 685.00 | 665.00 | 683.02 | 1,194,413 | +31.30(+4.80%) |
Apr 09, 2015 | 653.79 | 654.50 | 648.57 | 651.72 | 375,258 | -2.83(-0.43%) |
Apr 08, 2015 | 658.46 | 662.70 | 652.50 | 654.55 | 549,305 | -3.91(-0.59%) |
Apr 07, 2015 | 659.42 | 664.29 | 654.74 | 658.46 | 323,754 | -1.56(-0.24%) |
Apr 06, 2015 | 648.48 | 663.29 | 648.00 | 660.02 | 284,243 | +7.63(+1.17%) |
Apr 02, 2015 | 653.00 | 652.39 | 652.39 | 652.39 | 308,000 | -0.14(-0.02%) |
Apr 01, 2015 | 650.00 | 653.02 | 644.06 | 652.53 | 404,874 | +1.99(+0.31%) |
Mar 31, 2015 | 653.82 | 659.25 | 650.54 | 650.54 | 332,207 | -4.82(-0.74%) |
Mar 30, 2015 | 668.07 | 669.01 | 651.55 | 655.36 | 419,829 | -7.36(-1.11%) |
Mar 27, 2015 | 660.51 | 668.64 | 658.01 | 662.72 | 286,705 | +3.90(+0.59%) |
Mar 26, 2015 | 662.27 | 664.87 | 658.07 | 658.82 | 370,439 | -7.15(-1.07%) |
Mar 25, 2015 | 680.00 | 683.13 | 665.74 | 665.97 | 370,814 | -14.84(-2.18%) |
Mar 24, 2015 | 686.50 | 689.71 | 680.41 | 680.81 | 331,964 | -6.53(-0.95%) |
Mar 23, 2015 | 685.65 | 692.43 | 682.83 | 687.34 | 279,998 | +0.69(+0.10%) |
Mar 20, 2015 | 684.96 | 689.23 | 682.44 | 686.65 | 457,284 | +5.98(+0.88%) |
Mar 19, 2015 | 673.97 | 681.18 | 671.00 | 680.67 | 390,698 | +7.39(+1.10%) |
Mar 18, 2015 | 669.26 | 674.63 | 662.70 | 673.28 | 476,882 | +1.28(+0.19%) |
Mar 17, 2015 | 677.00 | 678.46 | 671.01 | 672.00 | 305,635 | -6.88(-1.01%) |
Mar 16, 2015 | 676.09 | 682.50 | 676.09 | 678.88 | 275,025 | +4.37(+0.65%) |
Mar 13, 2015 | 668.00 | 677.64 | 667.51 | 674.51 | 359,380 | +4.12(+0.61%) |
Mar 12, 2015 | 662.53 | 671.59 | 662.33 | 670.39 | 277,180 | +9.62(+1.46%) |
Mar 11, 2015 | 658.68 | 667.80 | 658.29 | 660.77 | 351,071 | +6.03(+0.92%) |
Mar 10, 2015 | 657.14 | 658.33 | 652.30 | 654.74 | 240,882 | -5.60(-0.85%) |
Mar 09, 2015 | 658.01 | 662.98 | 653.37 | 660.34 | 321,824 | +1.66(+0.25%) |
Mar 06, 2015 | 666.92 | 666.92 | 657.61 | 658.68 | 381,628 | -11.81(-1.76%) |
Mar 05, 2015 | 667.16 | 671.59 | 666.20 | 670.49 | 249,801 | +6.33(+0.95%) |
Mar 04, 2015 | 664.60 | 667.00 | 659.25 | 664.16 | 305,978 | -4.27(-0.64%) |
Mar 03, 2015 | 670.38 | 672.26 | 665.40 | 668.43 | 264,424 | -2.43(-0.36%) |
Mar 02, 2015 | 664.97 | 673.30 | 663.05 | 670.86 | 398,903 | +5.89(+0.89%) |
Feb 27, 2015 | 670.50 | 673.59 | 664.97 | 664.97 | 441,101 | -5.32(-0.79%) |
Feb 26, 2015 | 675.00 | 678.89 | 669.14 | 670.29 | 281,932 | -5.23(-0.77%) |
Feb 25, 2015 | 670.30 | 678.94 | 669.34 | 675.52 | 378,761 | +7.61(+1.14%) |
Feb 24, 2015 | 670.15 | 673.22 | 666.52 | 667.91 | 235,640 | -3.26(-0.49%) |
Feb 23, 2015 | 673.47 | 679.72 | 670.00 | 671.17 | 215,912 | -2.83(-0.42%) |
Feb 20, 2015 | 670.59 | 674.68 | 669.38 | 674.00 | 266,295 | +0.72(+0.11%) |
Feb 19, 2015 | 674.60 | 682.52 | 672.24 | 673.28 | 295,810 | -1.29(-0.19%) |
Feb 18, 2015 | 669.96 | 674.95 | 669.00 | 674.57 | 297,038 | +3.64(+0.54%) |
Feb 17, 2015 | 674.46 | 677.67 | 669.30 | 670.93 | 280,725 | -3.96(-0.59%) |
Feb 13, 2015 | 671.67 | 674.89 | 674.89 | 674.89 | 377,400 | +4.60(+0.69%) |
Feb 12, 2015 | 671.08 | 672.24 | 665.26 | 670.29 | 288,685 | +0.65(+0.10%) |
Feb 11, 2015 | 666.36 | 676.75 | 664.00 | 669.64 | 528,792 | +4.61(+0.69%) |
Feb 10, 2015 | 652.00 | 666.25 | 648.93 | 665.03 | 733,807 | +17.02(+2.63%) |
Feb 09, 2015 | 655.78 | 658.07 | 647.28 | 648.01 | 645,840 | -11.91(-1.80%) |
Feb 06, 2015 | 677.00 | 677.89 | 657.98 | 659.92 | 870,189 | -10.99(-1.64%) |
Feb 05, 2015 | 679.80 | 679.99 | 670.03 | 670.91 | 829,908 | -5.09(-0.75%) |
Feb 04, 2015 | 680.28 | 686.72 | 667.15 | 676.00 | 2,471,845 | -50.63(-6.97%) |
Feb 03, 2015 | 716.50 | 726.63 | 710.00 | 726.63 | 1,345,487 | +14.08(+1.98%) |
Feb 02, 2015 | 713.55 | 716.44 | 700.01 | 712.55 | 468,252 | +2.71(+0.38%) |
Jan 30, 2015 | 714.64 | 716.98 | 707.72 | 709.84 | 385,843 | -4.69(-0.66%) |
Jan 29, 2015 | 715.55 | 717.15 | 710.26 | 714.53 | 273,697 | +2.54(+0.36%) |
Jan 28, 2015 | 722.97 | 726.98 | 710.64 | 711.99 | 244,546 | -9.34(-1.29%) |
Jan 27, 2015 | 718.38 | 724.83 | 716.00 | 721.33 | 275,859 | -2.10(-0.29%) |
Jan 26, 2015 | 715.34 | 725.86 | 712.37 | 723.43 | 227,992 | +9.74(+1.36%) |
Jan 23, 2015 | 715.48 | 721.00 | 713.00 | 713.69 | 324,804 | +0.25(+0.04%) |
Jan 22, 2015 | 706.81 | 715.18 | 703.54 | 713.44 | 301,898 | +9.55(+1.36%) |
Jan 21, 2015 | 704.40 | 710.52 | 702.06 | 703.89 | 307,491 | -1.89(-0.27%) |
Jan 20, 2015 | 714.89 | 716.00 | 702.50 | 705.78 | 340,908 | -5.33(-0.75%) |
Jan 16, 2015 | 696.57 | 712.23 | 696.57 | 711.11 | 316,094 | +10.33(+1.47%) |
Jan 15, 2015 | 709.00 | 715.10 | 698.11 | 700.78 | 344,788 | -8.96(-1.26%) |
Jan 14, 2015 | 703.21 | 713.02 | 700.00 | 709.74 | 318,743 | -4.32(-0.60%) |
Jan 13, 2015 | 715.74 | 724.48 | 707.16 | 714.06 | 348,130 | +2.36(+0.33%) |
Jan 12, 2015 | 718.89 | 719.00 | 709.48 | 711.70 | 276,813 | -2.57(-0.36%) |
Jan 09, 2015 | 721.85 | 722.17 | 711.96 | 714.27 | 404,354 | -5.72(-0.79%) |
Jan 08, 2015 | 702.50 | 727.97 | 702.50 | 719.99 | 1,171,539 | +25.73(+3.71%) |
Jan 07, 2015 | 668.40 | 694.85 | 668.40 | 694.26 | 685,482 | +29.88(+4.50%) |
Jan 06, 2015 | 666.79 | 672.00 | 653.77 | 664.38 | 609,384 | -3.31(-0.50%) |
Jan 05, 2015 | 678.40 | 679.92 | 664.20 | 667.69 | 374,414 | -10.71(-1.58%) |
Jan 02, 2015 | 686.00 | 687.47 | 671.01 | 678.40 | 325,015 | -6.11(-0.89%) |
Dec 31, 2014 | 685.55 | 684.51 | 684.51 | 684.51 | 302,500 | -0.40(-0.06%) |
Dec 30, 2014 | 691.35 | 693.00 | 680.42 | 684.91 | 268,684 | -7.78(-1.12%) |
Dec 29, 2014 | 675.75 | 696.56 | 675.50 | 692.69 | 505,051 | +14.63(+2.16%) |
Dec 26, 2014 | 672.76 | 679.75 | 672.32 | 678.06 | 212,009 | +5.27(+0.78%) |
Dec 24, 2014 | 668.53 | 672.79 | 672.79 | 672.79 | 136,900 | +3.58(+0.53%) |
Dec 23, 2014 | 670.00 | 671.96 | 665.39 | 669.21 | 226,141 | +1.55(+0.23%) |
Dec 22, 2014 | 652.31 | 669.10 | 652.29 | 667.66 | 381,927 | +16.24(+2.49%) |
Dec 19, 2014 | 658.74 | 659.00 | 648.24 | 651.42 | 395,253 | -4.18(-0.64%) |
Dec 18, 2014 | 655.49 | 658.50 | 645.86 | 655.60 | 318,861 | +6.45(+0.99%) |
Dec 17, 2014 | 635.00 | 651.58 | 635.00 | 649.15 | 338,557 | +15.63(+2.47%) |
Dec 16, 2014 | 648.83 | 649.11 | 632.43 | 633.52 | 415,442 | -15.31(-2.36%) |
Dec 15, 2014 | 658.50 | 661.33 | 645.66 | 648.83 | 434,802 | -8.84(-1.34%) |
Dec 12, 2014 | 653.65 | 662.99 | 652.71 | 657.67 | 288,522 | +3.28(+0.50%) |
Dec 11, 2014 | 652.50 | 659.64 | 651.95 | 654.39 | 269,706 | +4.35(+0.67%) |
Dec 10, 2014 | 657.00 | 663.18 | 647.80 | 650.04 | 307,350 | -7.05(-1.07%) |
Dec 09, 2014 | 654.50 | 658.64 | 645.53 | 657.09 | 412,506 | +0.06(+0.01%) |
Dec 08, 2014 | 662.10 | 662.35 | 653.50 | 657.03 | 290,045 | -3.54(-0.54%) |
Dec 05, 2014 | 665.84 | 665.84 | 660.00 | 660.57 | 169,873 | -3.40(-0.51%) |
Dec 04, 2014 | 652.53 | 665.80 | 651.53 | 663.97 | 377,753 | +12.70(+1.95%) |
Dec 03, 2014 | 656.84 | 661.50 | 651.14 | 651.27 | 391,132 | -8.77(-1.33%) |
Dec 02, 2014 | 659.88 | 664.71 | 655.60 | 660.04 | 286,897 | -0.84(-0.13%) |
Dec 01, 2014 | 664.66 | 670.20 | 660.40 | 660.88 | 272,123 | -2.74(-0.41%) |
Nov 28, 2014 | 661.49 | 671.99 | 661.49 | 663.62 | 172,797 | +3.41(+0.52%) |
Nov 26, 2014 | 656.83 | 660.21 | 660.21 | 660.21 | 162,300 | +5.31(+0.81%) |
Nov 25, 2014 | 662.00 | 664.50 | 654.12 | 654.90 | 460,406 | -4.64(-0.70%) |
Nov 24, 2014 | 659.75 | 660.94 | 646.59 | 659.54 | 454,937 | +1.66(+0.25%) |
Nov 21, 2014 | 667.49 | 667.72 | 656.92 | 657.88 | 348,956 | -4.95(-0.75%) |
Nov 20, 2014 | 657.44 | 663.83 | 656.09 | 662.83 | 211,741 | +4.27(+0.65%) |
Nov 19, 2014 | 659.99 | 660.95 | 654.28 | 658.56 | 234,187 | +0.47(+0.07%) |
Nov 18, 2014 | 656.00 | 663.58 | 656.00 | 658.09 | 245,290 | -0.23(-0.03%) |
Nov 17, 2014 | 668.00 | 669.73 | 657.34 | 658.32 | 367,186 | -11.48(-1.71%) |
Nov 14, 2014 | 671.10 | 675.24 | 667.96 | 669.80 | 277,817 | -0.95(-0.14%) |
Nov 13, 2014 | 666.00 | 671.78 | 662.70 | 670.75 | 348,870 | +6.50(+0.98%) |
Nov 12, 2014 | 654.97 | 668.93 | 654.51 | 664.25 | 418,900 | +7.60(+1.16%) |
Nov 11, 2014 | 649.40 | 656.82 | 647.49 | 656.65 | 356,027 | +7.79(+1.20%) |
Nov 10, 2014 | 647.92 | 650.40 | 645.50 | 648.86 | 275,570 | -0.17(-0.03%) |
Nov 07, 2014 | 647.38 | 651.38 | 642.28 | 649.03 | 300,837 | +1.91(+0.30%) |
Nov 06, 2014 | 643.11 | 647.33 | 640.55 | 647.12 | 232,803 | +4.53(+0.70%) |
Nov 05, 2014 | 651.00 | 652.10 | 640.41 | 642.59 | 328,225 | -5.09(-0.79%) |
Nov 04, 2014 | 640.37 | 649.30 | 638.00 | 647.68 | 407,806 | +9.15(+1.43%) |
Nov 03, 2014 | 638.28 | 641.00 | 635.32 | 638.53 | 306,031 | +0.53(+0.08%) |
Oct 31, 2014 | 643.51 | 646.50 | 636.90 | 638.00 | 441,466 | -1.68(-0.26%) |
Oct 30, 2014 | 640.52 | 644.94 | 637.27 | 639.68 | 263,814 | -0.18(-0.03%) |
Oct 29, 2014 | 645.60 | 648.70 | 638.71 | 639.86 | 441,953 | -5.99(-0.93%) |
Oct 28, 2014 | 631.49 | 647.29 | 630.56 | 645.85 | 603,179 | +15.74(+2.50%) |
Oct 27, 2014 | 614.75 | 633.37 | 615.78 | 630.11 | 566,081 | +14.33(+2.33%) |
Oct 24, 2014 | 613.03 | 617.90 | 608.80 | 615.78 | 493,599 | +5.78(+0.95%) |
Oct 23, 2014 | 612.74 | 615.67 | 609.15 | 610.00 | 619,109 | +1.01(+0.17%) |
Oct 22, 2014 | 611.27 | 619.50 | 607.57 | 608.99 | 1,002,265 | +1.44(+0.24%) |
Oct 21, 2014 | 624.95 | 629.50 | 607.55 | 607.55 | 2,253,522 | -45.48(-6.96%) |
Oct 20, 2014 | 643.00 | 654.73 | 641.19 | 653.03 | 1,207,251 | +11.31(+1.76%) |
Oct 17, 2014 | 647.96 | 654.49 | 638.03 | 641.72 | 687,504 | -4.26(-0.66%) |
Oct 16, 2014 | 644.19 | 650.00 | 636.44 | 645.98 | 498,724 | -1.40(-0.22%) |
Oct 15, 2014 | 641.37 | 653.66 | 631.00 | 647.38 | 614,533 | -3.79(-0.58%) |
Oct 14, 2014 | 645.50 | 652.02 | 639.00 | 651.17 | 534,504 | +11.64(+1.82%) |
Oct 13, 2014 | 657.75 | 658.30 | 638.00 | 639.53 | 481,747 | -16.05(-2.45%) |
Oct 10, 2014 | 659.10 | 668.58 | 655.01 | 655.58 | 625,961 | -5.03(-0.76%) |
Oct 09, 2014 | 670.34 | 673.50 | 657.74 | 660.61 | 392,132 | -11.49(-1.71%) |
Oct 08, 2014 | 663.81 | 672.66 | 660.66 | 672.10 | 362,072 | +9.28(+1.40%) |
Oct 07, 2014 | 667.05 | 669.78 | 661.76 | 662.82 | 348,316 | -8.31(-1.24%) |
Oct 06, 2014 | 677.00 | 681.80 | 670.62 | 671.13 | 379,345 | -3.37(-0.50%) |
Oct 03, 2014 | 666.39 | 675.03 | 663.73 | 674.50 | 403,932 | +11.93(+1.80%) |
Oct 02, 2014 | 661.13 | 666.65 | 659.37 | 662.57 | 306,430 | +0.34(+0.05%) |
Oct 01, 2014 | 666.50 | 667.44 | 656.16 | 662.23 | 387,192 | -4.36(-0.65%) |
Sep 30, 2014 | 663.80 | 669.78 | 657.83 | 666.59 | 460,538 | +3.65(+0.55%) |
Sep 29, 2014 | 655.99 | 665.74 | 651.50 | 662.94 | 240,823 | +2.17(+0.33%) |
Sep 26, 2014 | 653.30 | 664.94 | 653.30 | 660.77 | 253,533 | +7.38(+1.13%) |
Sep 25, 2014 | 659.51 | 663.84 | 651.41 | 653.39 | 276,890 | -11.32(-1.70%) |
Sep 24, 2014 | 658.13 | 666.98 | 656.79 | 664.71 | 267,080 | +10.13(+1.55%) |
Sep 23, 2014 | 654.64 | 659.04 | 653.84 | 654.58 | 164,528 | -1.52(-0.23%) |
Sep 22, 2014 | 660.77 | 663.96 | 651.25 | 656.10 | 285,523 | -7.99(-1.20%) |
Sep 19, 2014 | 666.25 | 668.08 | 661.46 | 664.09 | 395,221 | -0.23(-0.03%) |
Sep 18, 2014 | 655.50 | 665.70 | 652.61 | 664.32 | 339,901 | +11.08(+1.70%) |
Sep 17, 2014 | 650.50 | 657.02 | 642.64 | 653.24 | 530,232 | -0.96(-0.15%) |
Sep 16, 2014 | 655.85 | 656.87 | 651.00 | 654.20 | 486,739 | -1.65(-0.25%) |
Sep 15, 2014 | 664.42 | 664.85 | 650.03 | 655.85 | 519,014 | -8.96(-1.35%) |
Sep 12, 2014 | 671.84 | 672.64 | 663.16 | 664.81 | 303,031 | -7.92(-1.18%) |
Sep 11, 2014 | 670.29 | 673.70 | 666.62 | 672.73 | 317,447 | +1.37(+0.20%) |
Sep 10, 2014 | 673.00 | 677.19 | 664.16 | 671.36 | 366,587 | +1.41(+0.21%) |
Sep 09, 2014 | 679.10 | 679.10 | 669.27 | 669.95 | 282,760 | -8.42(-1.24%) |
Sep 08, 2014 | 677.90 | 679.77 | 674.45 | 678.37 | 205,630 | +0.42(+0.06%) |
Sep 05, 2014 | 679.81 | 681.50 | 676.49 | 677.95 | 239,958 | -2.59(-0.38%) |
Sep 04, 2014 | 681.00 | 685.44 | 677.24 | 680.54 | 270,597 | +0.44(+0.06%) |
Sep 03, 2014 | 682.90 | 692.90 | 678.79 | 680.10 | 306,921 | -2.80(-0.41%) |