Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 91.20 | 94.40 | 89.80 | 90.20 | 27,497 | -1.40(-1.53%) |
Feb 26, 2016 | 91.80 | 95.00 | 90.30 | 91.60 | 33,036 | -0.20(-0.22%) |
Feb 25, 2016 | 95.10 | 99.01 | 90.20 | 91.80 | 41,035 | -6.00(-6.13%) |
Feb 24, 2016 | 95.00 | 98.60 | 88.10 | 97.80 | 41,647 | +1.70(+1.77%) |
Feb 23, 2016 | 106.00 | 106.30 | 95.80 | 96.10 | 39,785 | -10.10(-9.51%) |
Feb 22, 2016 | 103.20 | 113.00 | 101.70 | 106.20 | 67,072 | +6.90(+6.95%) |
Feb 19, 2016 | 97.80 | 101.60 | 93.50 | 99.30 | 48,378 | +0.90(+0.91%) |
Feb 18, 2016 | 106.50 | 107.25 | 98.01 | 98.40 | 33,572 | -7.40(-6.99%) |
Feb 17, 2016 | 104.10 | 108.00 | 100.10 | 105.80 | 31,660 | +3.00(+2.92%) |
Feb 16, 2016 | 98.20 | 103.30 | 98.20 | 102.80 | 30,912 | +6.20(+6.42%) |
Feb 12, 2016 | 93.90 | 96.60 | 96.60 | 96.60 | 25,810 | +5.00(+5.46%) |
Feb 11, 2016 | 90.00 | 94.30 | 89.10 | 91.60 | 32,734 | -3.50(-3.68%) |
Feb 10, 2016 | 94.60 | 100.00 | 93.60 | 95.10 | 28,217 | +1.10(+1.17%) |
Feb 09, 2016 | 91.10 | 97.00 | 87.70 | 94.00 | 26,798 | +1.50(+1.62%) |
Feb 08, 2016 | 103.30 | 103.90 | 92.00 | 92.50 | 46,563 | -12.50(-11.90%) |
Feb 05, 2016 | 114.40 | 114.40 | 104.50 | 105.00 | 25,407 | -6.70(-6.00%) |
Feb 04, 2016 | 101.30 | 116.05 | 100.80 | 111.70 | 31,112 | +10.10(+9.94%) |
Feb 03, 2016 | 110.60 | 112.50 | 98.00 | 101.60 | 50,756 | -8.30(-7.55%) |
Feb 02, 2016 | 112.70 | 113.90 | 107.50 | 109.90 | 29,395 | -5.00(-4.35%) |
Feb 01, 2016 | 110.80 | 118.70 | 108.10 | 114.90 | 28,726 | +1.90(+1.68%) |
Jan 29, 2016 | 108.70 | 113.90 | 106.60 | 113.00 | 31,185 | +3.80(+3.48%) |
Jan 28, 2016 | 121.00 | 121.30 | 107.51 | 109.20 | 53,770 | -9.80(-8.24%) |
Jan 27, 2016 | 126.20 | 128.40 | 117.70 | 119.00 | 32,815 | -7.80(-6.15%) |
Jan 26, 2016 | 128.40 | 129.80 | 119.70 | 126.80 | 35,932 | -0.40(-0.31%) |
Jan 25, 2016 | 124.30 | 134.30 | 121.53 | 127.20 | 58,286 | +1.90(+1.52%) |
Jan 22, 2016 | 128.00 | 131.95 | 123.40 | 125.30 | 39,775 | +3.50(+2.87%) |
Jan 21, 2016 | 129.90 | 134.55 | 117.60 | 121.80 | 119,392 | -7.90(-6.09%) |
Jan 20, 2016 | 115.40 | 136.70 | 113.90 | 129.70 | 79,145 | +11.60(+9.82%) |
Jan 19, 2016 | 127.00 | 127.10 | 111.70 | 118.10 | 60,560 | -8.80(-6.93%) |
Jan 15, 2016 | 123.50 | 126.90 | 126.90 | 126.90 | 42,630 | -2.70(-2.08%) |
Jan 14, 2016 | 127.00 | 133.99 | 118.00 | 129.60 | 54,059 | +3.10(+2.45%) |
Jan 13, 2016 | 143.90 | 143.90 | 126.30 | 126.50 | 32,634 | -14.30(-10.16%) |
Jan 12, 2016 | 140.50 | 150.00 | 134.70 | 140.80 | 37,287 | +3.00(+2.18%) |
Jan 11, 2016 | 154.50 | 158.39 | 132.58 | 137.80 | 51,058 | -21.50(-13.50%) |
Jan 08, 2016 | 164.90 | 171.80 | 158.11 | 159.30 | 37,412 | -4.20(-2.57%) |
Jan 07, 2016 | 180.80 | 182.50 | 161.60 | 163.50 | 56,074 | -21.40(-11.57%) |
Jan 06, 2016 | 189.70 | 193.20 | 182.80 | 184.90 | 44,145 | -9.60(-4.94%) |
Jan 05, 2016 | 191.60 | 198.50 | 188.08 | 194.50 | 24,937 | +4.50(+2.37%) |
Jan 04, 2016 | 195.30 | 202.50 | 187.00 | 190.00 | 44,415 | -12.70(-6.27%) |
Dec 31, 2015 | 205.50 | 202.70 | 202.70 | 202.70 | 16,450 | -4.20(-2.03%) |
Dec 30, 2015 | 204.60 | 210.60 | 196.70 | 206.90 | 22,507 | +1.10(+0.53%) |
Dec 29, 2015 | 200.30 | 206.96 | 196.10 | 205.80 | 30,329 | +7.90(+3.99%) |
Dec 28, 2015 | 208.50 | 210.00 | 196.40 | 197.90 | 35,207 | -11.00(-5.27%) |
Dec 24, 2015 | 195.60 | 208.90 | 208.90 | 208.90 | 58,070 | +12.30(+6.26%) |
Dec 23, 2015 | 193.30 | 198.95 | 191.10 | 196.60 | 16,914 | +4.60(+2.40%) |
Dec 22, 2015 | 195.70 | 199.20 | 190.00 | 192.00 | 16,586 | -4.10(-2.09%) |
Dec 21, 2015 | 196.10 | 200.90 | 191.95 | 196.10 | 24,557 | +0.90(+0.46%) |
Dec 18, 2015 | 193.90 | 200.70 | 190.39 | 195.20 | 118,668 | +4.00(+2.09%) |
Dec 17, 2015 | 192.10 | 197.80 | 187.20 | 191.20 | 32,059 | +1.20(+0.63%) |
Dec 16, 2015 | 180.50 | 190.60 | 179.60 | 190.00 | 31,842 | +11.00(+6.15%) |
Dec 15, 2015 | 178.00 | 180.50 | 172.60 | 179.00 | 25,788 | +2.90(+1.65%) |
Dec 14, 2015 | 182.30 | 186.20 | 172.60 | 176.10 | 29,431 | -7.20(-3.93%) |
Dec 11, 2015 | 184.00 | 187.90 | 180.20 | 183.30 | 31,685 | -3.70(-1.98%) |
Dec 10, 2015 | 187.40 | 192.00 | 185.80 | 187.00 | 30,825 | +2.00(+1.08%) |
Dec 09, 2015 | 195.00 | 197.02 | 181.30 | 185.00 | 36,230 | -8.80(-4.54%) |
Dec 08, 2015 | 199.90 | 206.50 | 193.10 | 193.80 | 37,754 | -9.80(-4.81%) |
Dec 07, 2015 | 236.20 | 236.20 | 195.40 | 203.60 | 133,951 | -13.40(-6.18%) |
Dec 04, 2015 | 226.80 | 230.23 | 213.13 | 217.00 | 42,886 | -9.70(-4.28%) |
Dec 03, 2015 | 232.20 | 234.50 | 225.20 | 226.70 | 44,716 | -5.10(-2.20%) |
Dec 02, 2015 | 230.90 | 237.20 | 229.00 | 231.80 | 29,327 | +0.10(+0.04%) |
Dec 01, 2015 | 228.80 | 232.40 | 225.00 | 231.70 | 26,254 | +1.40(+0.61%) |
Nov 30, 2015 | 236.70 | 238.40 | 226.40 | 230.30 | 37,691 | -3.70(-1.58%) |
Nov 27, 2015 | 232.40 | 236.80 | 230.20 | 234.00 | 10,151 | +3.10(+1.34%) |
Nov 25, 2015 | 223.80 | 230.90 | 230.90 | 230.90 | 26,680 | +7.80(+3.50%) |
Nov 24, 2015 | 227.90 | 228.00 | 221.40 | 223.10 | 19,534 | -4.80(-2.11%) |
Nov 23, 2015 | 224.60 | 230.00 | 220.60 | 227.90 | 38,569 | +7.70(+3.50%) |
Nov 20, 2015 | 210.00 | 222.50 | 207.50 | 220.20 | 42,255 | +11.30(+5.41%) |
Nov 19, 2015 | 210.90 | 214.00 | 206.60 | 208.90 | 17,932 | -2.80(-1.32%) |
Nov 18, 2015 | 206.20 | 213.20 | 205.80 | 211.70 | 18,389 | +4.00(+1.93%) |
Nov 17, 2015 | 208.00 | 213.50 | 203.90 | 207.70 | 28,210 | +0.40(+0.19%) |
Nov 16, 2015 | 203.20 | 210.20 | 201.30 | 207.30 | 43,543 | -1.50(-0.72%) |
Nov 13, 2015 | 206.30 | 213.10 | 195.00 | 208.80 | 43,426 | +0.20(+0.10%) |
Nov 12, 2015 | 196.30 | 218.30 | 192.80 | 208.60 | 69,327 | +10.00(+5.04%) |
Nov 11, 2015 | 199.00 | 201.00 | 191.50 | 198.60 | 65,856 | +0.20(+0.10%) |
Nov 10, 2015 | 188.00 | 204.00 | 180.40 | 198.40 | 195,826 | +30.80(+18.38%) |
Nov 09, 2015 | 165.00 | 169.40 | 160.20 | 167.60 | 51,455 | +3.70(+2.26%) |
Nov 06, 2015 | 158.20 | 164.20 | 151.31 | 163.90 | 52,698 | +5.70(+3.60%) |
Nov 05, 2015 | 155.60 | 161.70 | 146.00 | 158.20 | 54,221 | +6.00(+3.94%) |
Nov 04, 2015 | 151.00 | 153.54 | 144.00 | 152.20 | 25,910 | +1.40(+0.93%) |
Nov 03, 2015 | 147.60 | 158.00 | 142.66 | 150.80 | 45,406 | +2.40(+1.62%) |
Nov 02, 2015 | 126.20 | 150.00 | 124.10 | 148.40 | 59,334 | +23.30(+18.63%) |
Oct 30, 2015 | 130.40 | 133.00 | 122.50 | 125.10 | 40,761 | -5.00(-3.84%) |
Oct 29, 2015 | 137.70 | 142.40 | 129.20 | 130.10 | 32,745 | -7.80(-5.66%) |
Oct 28, 2015 | 135.50 | 140.10 | 133.00 | 137.90 | 19,688 | +2.40(+1.77%) |
Oct 27, 2015 | 132.40 | 136.10 | 132.20 | 135.50 | 24,408 | +2.60(+1.96%) |
Oct 26, 2015 | 134.00 | 137.40 | 131.40 | 132.90 | 14,571 | -1.90(-1.41%) |
Oct 23, 2015 | 132.00 | 136.50 | 130.30 | 134.80 | 17,298 | +4.50(+3.45%) |
Oct 22, 2015 | 134.70 | 139.20 | 127.70 | 130.30 | 21,250 | -3.60(-2.69%) |
Oct 21, 2015 | 138.60 | 138.70 | 130.30 | 133.90 | 14,608 | -3.10(-2.26%) |
Oct 20, 2015 | 140.30 | 141.10 | 134.50 | 137.00 | 15,207 | -2.90(-2.07%) |
Oct 19, 2015 | 142.40 | 147.60 | 135.30 | 139.90 | 23,020 | -3.10(-2.17%) |
Oct 16, 2015 | 146.20 | 149.00 | 139.10 | 143.00 | 21,948 | -3.20(-2.19%) |
Oct 15, 2015 | 132.60 | 147.30 | 130.20 | 146.20 | 38,060 | +13.40(+10.09%) |
Oct 14, 2015 | 141.10 | 144.00 | 130.90 | 132.80 | 31,141 | -7.10(-5.08%) |
Oct 13, 2015 | 142.20 | 145.00 | 139.60 | 139.90 | 17,951 | -2.40(-1.69%) |
Oct 12, 2015 | 147.60 | 148.00 | 138.90 | 142.30 | 23,683 | -4.20(-2.87%) |
Oct 09, 2015 | 142.30 | 146.80 | 140.40 | 146.50 | 43,596 | +3.90(+2.73%) |
Oct 08, 2015 | 155.60 | 155.60 | 141.24 | 142.60 | 69,294 | -11.90(-7.70%) |
Oct 07, 2015 | 145.60 | 156.20 | 140.70 | 154.50 | 31,583 | +9.60(+6.63%) |
Oct 06, 2015 | 158.10 | 159.70 | 143.00 | 144.90 | 40,606 | -14.00(-8.81%) |
Oct 05, 2015 | 156.40 | 164.30 | 156.40 | 158.90 | 30,733 | +4.90(+3.18%) |
Oct 02, 2015 | 148.00 | 155.90 | 143.60 | 154.00 | 31,432 | +3.60(+2.39%) |
Oct 01, 2015 | 146.00 | 150.90 | 142.10 | 150.40 | 31,252 | +5.10(+3.51%) |
Sep 30, 2015 | 145.40 | 149.80 | 140.00 | 145.30 | 29,865 | +4.80(+3.42%) |
Sep 29, 2015 | 153.50 | 154.60 | 136.60 | 140.50 | 52,381 | -13.40(-8.71%) |
Sep 28, 2015 | 163.10 | 163.70 | 150.40 | 153.90 | 39,033 | -11.90(-7.18%) |
Sep 25, 2015 | 178.00 | 182.70 | 163.40 | 165.80 | 34,747 | -11.00(-6.22%) |
Sep 24, 2015 | 170.00 | 177.90 | 168.70 | 176.80 | 24,072 | +4.80(+2.79%) |
Sep 23, 2015 | 174.50 | 177.30 | 168.20 | 172.00 | 19,845 | -1.60(-0.92%) |
Sep 22, 2015 | 184.20 | 184.20 | 171.00 | 173.60 | 32,346 | -13.00(-6.97%) |
Sep 21, 2015 | 195.00 | 199.70 | 181.60 | 186.60 | 38,055 | -6.80(-3.52%) |
Sep 18, 2015 | 187.30 | 194.80 | 185.80 | 193.40 | 49,806 | +3.10(+1.63%) |
Sep 17, 2015 | 187.10 | 191.90 | 181.60 | 190.30 | 23,311 | +3.60(+1.93%) |
Sep 16, 2015 | 196.70 | 199.70 | 184.40 | 186.70 | 28,477 | -11.00(-5.56%) |
Sep 15, 2015 | 190.80 | 198.00 | 187.50 | 197.70 | 38,102 | +9.40(+4.99%) |
Sep 14, 2015 | 173.50 | 190.00 | 171.10 | 188.30 | 50,404 | +17.80(+10.44%) |
Sep 11, 2015 | 190.00 | 192.50 | 166.96 | 170.50 | 129,794 | -4.80(-2.74%) |
Sep 10, 2015 | 165.90 | 176.60 | 165.10 | 175.30 | 32,787 | +8.40(+5.03%) |
Sep 09, 2015 | 170.00 | 171.90 | 163.50 | 166.90 | 36,483 | -2.30(-1.36%) |
Sep 08, 2015 | 162.50 | 171.00 | 160.50 | 169.20 | 31,980 | +8.00(+4.96%) |
Sep 04, 2015 | 156.70 | 161.20 | 161.20 | 161.20 | 14,150 | +2.30(+1.45%) |
Sep 03, 2015 | 168.10 | 169.70 | 155.60 | 158.90 | 22,081 | -10.00(-5.92%) |
Sep 02, 2015 | 167.00 | 169.30 | 162.20 | 168.90 | 14,385 | +4.10(+2.49%) |
Sep 01, 2015 | 166.50 | 171.80 | 163.60 | 164.80 | 13,704 | -5.80(-3.40%) |
Aug 31, 2015 | 171.70 | 174.40 | 167.00 | 170.60 | 30,246 | -2.80(-1.61%) |
Aug 28, 2015 | 172.30 | 175.80 | 170.00 | 173.40 | 28,669 | +0.10(+0.06%) |
Aug 27, 2015 | 167.70 | 176.20 | 164.51 | 173.30 | 23,782 | +6.50(+3.90%) |
Aug 26, 2015 | 166.80 | 168.30 | 153.90 | 166.80 | 28,230 | +4.00(+2.46%) |
Aug 25, 2015 | 172.00 | 172.90 | 161.60 | 162.80 | 27,540 | -2.30(-1.39%) |
Aug 24, 2015 | 162.70 | 175.00 | 150.50 | 165.10 | 43,308 | -9.50(-5.44%) |
Aug 21, 2015 | 170.00 | 180.00 | 157.90 | 174.60 | 108,787 | +0.00(+0.00%) |
Aug 20, 2015 | 184.00 | 185.20 | 173.90 | 174.60 | 20,012 | -9.90(-5.37%) |
Aug 19, 2015 | 186.00 | 191.60 | 180.70 | 184.50 | 26,948 | -1.80(-0.97%) |
Aug 18, 2015 | 189.30 | 192.10 | 181.90 | 186.30 | 27,282 | -4.30(-2.26%) |
Aug 17, 2015 | 186.20 | 191.20 | 183.30 | 190.60 | 34,803 | +5.80(+3.14%) |
Aug 14, 2015 | 176.30 | 188.00 | 166.70 | 184.80 | 34,271 | +6.50(+3.65%) |
Aug 13, 2015 | 182.70 | 190.00 | 177.50 | 178.30 | 28,233 | -3.00(-1.65%) |
Aug 12, 2015 | 178.80 | 183.10 | 171.60 | 181.30 | 15,741 | +0.30(+0.17%) |
Aug 11, 2015 | 186.30 | 189.70 | 176.90 | 181.00 | 22,905 | -6.50(-3.47%) |
Aug 10, 2015 | 181.90 | 190.00 | 179.50 | 187.50 | 28,452 | +7.00(+3.88%) |
Aug 07, 2015 | 198.00 | 198.00 | 174.90 | 180.50 | 43,128 | -17.50(-8.84%) |
Aug 06, 2015 | 203.50 | 204.20 | 191.20 | 198.00 | 35,804 | -4.40(-2.17%) |
Aug 05, 2015 | 204.40 | 204.90 | 201.00 | 202.40 | 20,253 | +0.90(+0.45%) |
Aug 04, 2015 | 202.00 | 202.30 | 194.90 | 201.50 | 14,311 | +0.60(+0.30%) |
Aug 03, 2015 | 203.90 | 209.00 | 198.74 | 200.90 | 29,689 | -2.60(-1.28%) |
Jul 31, 2015 | 200.20 | 203.90 | 199.30 | 203.50 | 32,236 | +3.50(+1.75%) |
Jul 30, 2015 | 198.90 | 200.80 | 190.30 | 200.00 | 19,799 | +1.30(+0.65%) |
Jul 29, 2015 | 200.20 | 202.85 | 193.50 | 198.70 | 24,765 | -2.00(-1.00%) |
Jul 28, 2015 | 192.30 | 205.00 | 192.30 | 200.70 | 56,805 | +10.90(+5.74%) |
Jul 27, 2015 | 184.90 | 192.80 | 174.60 | 189.80 | 39,422 | +3.00(+1.61%) |
Jul 24, 2015 | 193.20 | 199.80 | 185.40 | 186.80 | 31,672 | -1.10(-0.59%) |
Jul 23, 2015 | 191.80 | 192.50 | 187.20 | 187.90 | 26,531 | -3.20(-1.67%) |
Jul 22, 2015 | 192.80 | 194.00 | 189.00 | 191.10 | 17,600 | -3.50(-1.80%) |
Jul 21, 2015 | 198.60 | 200.00 | 192.05 | 194.60 | 14,668 | -5.00(-2.51%) |
Jul 20, 2015 | 192.80 | 201.40 | 192.00 | 199.60 | 30,242 | +7.70(+4.01%) |
Jul 17, 2015 | 192.10 | 194.20 | 186.50 | 191.90 | 34,620 | +0.80(+0.42%) |
Jul 16, 2015 | 194.90 | 197.80 | 190.00 | 191.10 | 26,506 | -2.10(-1.09%) |
Jul 15, 2015 | 199.00 | 203.90 | 191.90 | 193.20 | 26,028 | -6.70(-3.35%) |
Jul 14, 2015 | 202.20 | 207.00 | 198.10 | 199.90 | 25,319 | -2.60(-1.28%) |
Jul 13, 2015 | 196.40 | 205.00 | 196.40 | 202.50 | 48,025 | +6.70(+3.42%) |
Jul 10, 2015 | 188.00 | 198.20 | 185.30 | 195.80 | 20,070 | +7.40(+3.93%) |
Jul 09, 2015 | 194.70 | 195.00 | 185.19 | 188.40 | 21,166 | -3.40(-1.77%) |
Jul 08, 2015 | 194.80 | 195.50 | 189.00 | 191.80 | 20,312 | -4.10(-2.09%) |
Jul 07, 2015 | 201.40 | 204.40 | 192.70 | 195.90 | 26,542 | -6.50(-3.21%) |
Jul 06, 2015 | 204.00 | 206.80 | 200.00 | 202.40 | 32,156 | -5.60(-2.69%) |
Jul 02, 2015 | 207.30 | 208.00 | 208.00 | 208.00 | 17,590 | -0.20(-0.10%) |
Jul 01, 2015 | 213.10 | 217.10 | 202.60 | 208.20 | 30,596 | -4.50(-2.12%) |
Jun 30, 2015 | 215.00 | 216.90 | 204.70 | 212.70 | 46,652 | +10.20(+5.04%) |
Jun 29, 2015 | 211.00 | 211.00 | 202.00 | 202.50 | 29,313 | -11.40(-5.33%) |
Jun 26, 2015 | 213.30 | 215.80 | 210.10 | 213.90 | 53,070 | +0.40(+0.19%) |
Jun 25, 2015 | 223.90 | 226.00 | 211.10 | 213.50 | 49,732 | -10.60(-4.73%) |
Jun 24, 2015 | 226.70 | 228.00 | 223.20 | 224.10 | 24,312 | -2.60(-1.15%) |
Jun 23, 2015 | 229.60 | 229.60 | 223.10 | 226.70 | 28,961 | -1.90(-0.83%) |
Jun 22, 2015 | 230.90 | 235.00 | 227.20 | 228.60 | 22,321 | -0.50(-0.22%) |
Jun 19, 2015 | 233.20 | 236.60 | 227.50 | 229.10 | 32,988 | -2.90(-1.25%) |
Jun 18, 2015 | 227.50 | 236.00 | 227.40 | 232.00 | 41,483 | +5.70(+2.52%) |
Jun 17, 2015 | 225.90 | 232.80 | 223.20 | 226.30 | 47,336 | +0.40(+0.18%) |
Jun 16, 2015 | 247.00 | 247.00 | 225.10 | 225.90 | 101,475 | -24.00(-9.60%) |
Jun 15, 2015 | 251.10 | 254.40 | 243.00 | 249.90 | 24,546 | -2.30(-0.91%) |
Jun 12, 2015 | 263.30 | 263.40 | 251.20 | 252.20 | 20,261 | -12.70(-4.79%) |
Jun 11, 2015 | 266.10 | 266.40 | 257.60 | 264.90 | 12,628 | -1.10(-0.41%) |
Jun 10, 2015 | 278.00 | 281.70 | 260.90 | 266.00 | 22,943 | -10.60(-3.83%) |
Jun 09, 2015 | 280.70 | 281.60 | 268.00 | 276.60 | 22,169 | -5.00(-1.78%) |
Jun 08, 2015 | 286.60 | 293.30 | 270.10 | 281.60 | 38,335 | -7.20(-2.49%) |
Jun 05, 2015 | 257.20 | 289.20 | 255.30 | 288.80 | 57,878 | +32.20(+12.55%) |
Jun 04, 2015 | 259.70 | 262.50 | 253.20 | 256.60 | 16,722 | -1.60(-0.62%) |
Jun 03, 2015 | 249.70 | 259.30 | 244.00 | 258.20 | 35,271 | +9.30(+3.74%) |
Jun 02, 2015 | 243.90 | 267.10 | 240.20 | 248.90 | 54,649 | +4.80(+1.97%) |
Jun 01, 2015 | 250.90 | 254.40 | 241.50 | 244.10 | 21,649 | -3.30(-1.33%) |
May 29, 2015 | 250.20 | 251.80 | 243.20 | 247.40 | 24,235 | -3.30(-1.32%) |
May 28, 2015 | 246.10 | 251.90 | 240.70 | 250.70 | 24,807 | +4.60(+1.87%) |
May 27, 2015 | 239.50 | 247.50 | 235.10 | 246.10 | 12,645 | +6.80(+2.84%) |
May 26, 2015 | 242.10 | 243.10 | 235.50 | 239.30 | 15,168 | -4.80(-1.97%) |
May 22, 2015 | 237.90 | 244.10 | 244.10 | 244.10 | 13,100 | +5.50(+2.31%) |
May 21, 2015 | 235.60 | 240.00 | 231.10 | 238.60 | 25,485 | +4.20(+1.79%) |
May 20, 2015 | 234.80 | 238.36 | 230.20 | 234.40 | 16,952 | +0.60(+0.26%) |
May 19, 2015 | 221.50 | 234.70 | 220.60 | 233.80 | 31,248 | +12.00(+5.41%) |
May 18, 2015 | 231.90 | 234.80 | 220.40 | 221.80 | 38,965 | -8.40(-3.65%) |
May 15, 2015 | 242.50 | 249.10 | 226.50 | 230.20 | 29,878 | -13.70(-5.62%) |
May 14, 2015 | 255.20 | 257.30 | 242.90 | 243.90 | 26,086 | -10.10(-3.98%) |
May 13, 2015 | 242.00 | 254.50 | 242.00 | 254.00 | 32,443 | +9.40(+3.84%) |
May 12, 2015 | 246.60 | 246.60 | 237.20 | 244.60 | 25,255 | -5.00(-2.00%) |
May 11, 2015 | 246.50 | 254.90 | 246.50 | 249.60 | 15,569 | +3.70(+1.50%) |
May 08, 2015 | 237.00 | 248.50 | 234.70 | 245.90 | 17,175 | +11.20(+4.77%) |
May 07, 2015 | 234.30 | 238.60 | 231.00 | 234.70 | 11,538 | +1.10(+0.47%) |
May 06, 2015 | 227.20 | 235.40 | 225.70 | 233.60 | 31,138 | +8.20(+3.64%) |
May 05, 2015 | 229.00 | 230.85 | 222.60 | 225.40 | 34,290 | -5.50(-2.38%) |
May 04, 2015 | 230.50 | 235.90 | 225.70 | 230.90 | 29,376 | +0.10(+0.04%) |
May 01, 2015 | 242.10 | 242.90 | 227.00 | 230.80 | 38,894 | -9.00(-3.75%) |
Apr 30, 2015 | 247.60 | 259.30 | 232.20 | 239.80 | 44,321 | -9.60(-3.85%) |
Apr 29, 2015 | 249.30 | 255.60 | 245.00 | 249.40 | 19,447 | -1.60(-0.64%) |
Apr 28, 2015 | 263.60 | 267.60 | 243.80 | 251.00 | 44,550 | -12.90(-4.89%) |
Apr 27, 2015 | 278.80 | 282.85 | 257.80 | 263.90 | 42,318 | -14.90(-5.34%) |
Apr 24, 2015 | 282.30 | 287.90 | 276.60 | 278.80 | 21,228 | -4.60(-1.62%) |
Apr 23, 2015 | 286.00 | 289.50 | 276.00 | 283.40 | 26,450 | -2.10(-0.74%) |
Apr 22, 2015 | 260.80 | 286.40 | 252.50 | 285.50 | 38,556 | +25.90(+9.98%) |
Apr 21, 2015 | 267.80 | 269.50 | 255.90 | 259.60 | 41,640 | -5.90(-2.22%) |
Apr 20, 2015 | 262.90 | 275.20 | 249.00 | 265.50 | 61,081 | +7.30(+2.83%) |
Apr 17, 2015 | 255.80 | 262.50 | 247.40 | 258.20 | 17,494 | -1.30(-0.50%) |
Apr 16, 2015 | 256.80 | 263.40 | 255.50 | 259.50 | 21,619 | +2.40(+0.93%) |
Apr 15, 2015 | 260.10 | 264.00 | 255.10 | 257.10 | 15,508 | -1.40(-0.54%) |
Apr 14, 2015 | 263.30 | 264.10 | 253.10 | 258.50 | 24,162 | -3.60(-1.37%) |
Apr 13, 2015 | 249.00 | 266.50 | 249.00 | 262.10 | 44,404 | +13.30(+5.35%) |
Apr 10, 2015 | 243.60 | 252.00 | 239.30 | 248.80 | 23,516 | +6.80(+2.81%) |
Apr 09, 2015 | 246.10 | 247.90 | 232.94 | 242.00 | 20,389 | -3.20(-1.31%) |
Apr 08, 2015 | 236.20 | 247.80 | 233.20 | 245.20 | 35,521 | +9.70(+4.12%) |
Apr 07, 2015 | 236.70 | 240.00 | 233.00 | 235.50 | 26,624 | -0.60(-0.25%) |
Apr 06, 2015 | 230.90 | 236.10 | 230.90 | 236.10 | 17,776 | +4.60(+1.99%) |
Apr 02, 2015 | 231.30 | 231.50 | 231.50 | 231.50 | 10,530 | +0.90(+0.39%) |
Apr 01, 2015 | 232.80 | 236.55 | 219.70 | 230.60 | 33,193 | -1.10(-0.47%) |
Mar 31, 2015 | 225.60 | 243.50 | 224.80 | 231.70 | 151,193 | +5.20(+2.30%) |
Mar 30, 2015 | 229.70 | 231.81 | 216.40 | 226.50 | 28,847 | +1.90(+0.85%) |
Mar 27, 2015 | 222.70 | 230.50 | 220.85 | 224.60 | 30,164 | +2.70(+1.22%) |
Mar 26, 2015 | 228.10 | 234.00 | 220.30 | 221.90 | 44,637 | -10.10(-4.35%) |
Mar 25, 2015 | 240.50 | 241.00 | 225.00 | 232.00 | 40,542 | -8.30(-3.45%) |
Mar 24, 2015 | 236.90 | 241.40 | 230.50 | 240.30 | 44,646 | +4.20(+1.78%) |
Mar 23, 2015 | 247.50 | 250.00 | 230.20 | 236.10 | 72,383 | -15.80(-6.27%) |
Mar 20, 2015 | 260.00 | 269.00 | 246.60 | 251.90 | 107,156 | -7.10(-2.74%) |
Mar 19, 2015 | 242.40 | 272.50 | 242.40 | 259.00 | 100,794 | +14.80(+6.06%) |
Mar 18, 2015 | 248.00 | 249.80 | 235.30 | 244.20 | 20,660 | -5.20(-2.09%) |
Mar 17, 2015 | 250.00 | 255.60 | 240.60 | 249.40 | 32,822 | +1.90(+0.77%) |
Mar 16, 2015 | 232.80 | 256.00 | 229.90 | 247.50 | 44,034 | +19.20(+8.41%) |
Mar 13, 2015 | 233.40 | 238.80 | 221.50 | 228.30 | 22,671 | -6.90(-2.93%) |
Mar 12, 2015 | 229.60 | 244.90 | 225.50 | 235.20 | 24,023 | +1.60(+0.68%) |
Mar 11, 2015 | 246.00 | 248.46 | 231.10 | 233.60 | 32,871 | -12.30(-5.00%) |
Mar 10, 2015 | 248.00 | 250.00 | 238.10 | 245.90 | 33,150 | +2.40(+0.99%) |
Mar 09, 2015 | 241.90 | 250.00 | 239.01 | 243.50 | 21,194 | -1.30(-0.53%) |
Mar 06, 2015 | 244.50 | 246.90 | 234.50 | 244.80 | 21,537 | +1.30(+0.53%) |
Mar 05, 2015 | 250.00 | 253.47 | 233.10 | 243.50 | 49,390 | +0.30(+0.12%) |
Mar 04, 2015 | 234.60 | 244.70 | 229.30 | 243.20 | 24,992 | +9.20(+3.93%) |
Mar 03, 2015 | 227.00 | 234.90 | 227.00 | 234.00 | 12,806 | +8.60(+3.82%) |