Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 197.50 | 200.40 | 193.30 | 199.00 | 40,986 | +0.30(+0.15%) |
Sep 29, 2016 | 207.80 | 208.60 | 198.60 | 198.70 | 27,131 | -9.80(-4.70%) |
Sep 28, 2016 | 207.00 | 215.80 | 203.60 | 208.50 | 41,346 | +1.00(+0.48%) |
Sep 27, 2016 | 196.80 | 208.20 | 192.50 | 207.50 | 49,269 | +14.00(+7.24%) |
Sep 26, 2016 | 204.70 | 208.90 | 193.40 | 193.50 | 43,478 | -12.20(-5.93%) |
Sep 23, 2016 | 201.00 | 207.70 | 194.30 | 205.70 | 57,080 | +12.60(+6.53%) |
Sep 22, 2016 | 199.10 | 200.00 | 190.90 | 193.10 | 20,441 | -3.40(-1.73%) |
Sep 21, 2016 | 198.00 | 200.40 | 190.20 | 196.50 | 26,002 | -0.60(-0.30%) |
Sep 20, 2016 | 197.00 | 200.20 | 194.50 | 197.10 | 26,255 | +2.70(+1.39%) |
Sep 19, 2016 | 199.60 | 201.00 | 193.40 | 194.40 | 21,550 | -4.30(-2.16%) |
Sep 16, 2016 | 196.50 | 200.20 | 194.00 | 198.70 | 68,898 | +1.20(+0.61%) |
Sep 15, 2016 | 191.90 | 198.50 | 190.05 | 197.50 | 24,717 | +6.40(+3.35%) |
Sep 14, 2016 | 184.10 | 192.00 | 184.10 | 191.10 | 27,675 | +8.40(+4.60%) |
Sep 13, 2016 | 183.70 | 187.50 | 178.80 | 182.70 | 15,929 | -4.80(-2.56%) |
Sep 12, 2016 | 177.50 | 187.70 | 175.10 | 187.50 | 26,754 | +8.90(+4.98%) |
Sep 09, 2016 | 183.00 | 186.00 | 178.30 | 178.60 | 22,376 | -8.30(-4.44%) |
Sep 08, 2016 | 181.90 | 188.40 | 177.50 | 186.90 | 25,920 | +1.80(+0.97%) |
Sep 07, 2016 | 178.70 | 185.50 | 177.80 | 185.10 | 28,249 | +6.60(+3.70%) |
Sep 06, 2016 | 173.20 | 179.53 | 173.20 | 178.50 | 23,394 | +6.10(+3.54%) |
Sep 02, 2016 | 174.90 | 172.40 | 172.40 | 172.40 | 18,000 | -2.30(-1.32%) |
Sep 01, 2016 | 171.80 | 174.70 | 170.30 | 174.70 | 13,829 | +2.50(+1.45%) |
Aug 31, 2016 | 175.30 | 176.60 | 170.20 | 172.20 | 18,671 | -3.90(-2.21%) |
Aug 30, 2016 | 172.90 | 177.50 | 171.90 | 176.10 | 19,853 | +2.80(+1.62%) |
Aug 29, 2016 | 174.70 | 176.00 | 171.00 | 173.30 | 13,170 | +0.10(+0.06%) |
Aug 26, 2016 | 170.70 | 174.30 | 168.30 | 173.20 | 24,161 | +2.90(+1.70%) |
Aug 25, 2016 | 172.00 | 178.70 | 165.71 | 170.30 | 30,338 | -1.60(-0.93%) |
Aug 24, 2016 | 186.40 | 192.00 | 168.70 | 171.90 | 35,523 | -14.20(-7.63%) |
Aug 23, 2016 | 188.20 | 193.60 | 185.80 | 186.10 | 27,324 | -0.40(-0.21%) |
Aug 22, 2016 | 186.50 | 194.60 | 182.30 | 186.50 | 50,933 | +5.30(+2.92%) |
Aug 19, 2016 | 183.00 | 188.10 | 180.60 | 181.20 | 29,532 | -3.30(-1.79%) |
Aug 18, 2016 | 188.80 | 189.00 | 183.00 | 184.50 | 39,270 | -3.90(-2.07%) |
Aug 17, 2016 | 197.60 | 199.40 | 187.60 | 188.40 | 39,761 | -8.80(-4.46%) |
Aug 16, 2016 | 190.70 | 199.50 | 190.40 | 197.20 | 35,560 | +5.40(+2.82%) |
Aug 15, 2016 | 197.50 | 200.80 | 189.50 | 191.80 | 41,263 | -7.10(-3.57%) |
Aug 12, 2016 | 196.40 | 199.50 | 193.90 | 198.90 | 26,851 | +2.90(+1.48%) |
Aug 11, 2016 | 194.90 | 196.80 | 190.00 | 196.00 | 19,338 | +3.90(+2.03%) |
Aug 10, 2016 | 198.60 | 198.60 | 190.80 | 192.10 | 26,973 | -6.70(-3.37%) |
Aug 09, 2016 | 185.00 | 199.89 | 178.50 | 198.80 | 75,903 | +28.30(+16.60%) |
Aug 08, 2016 | 175.00 | 178.00 | 168.60 | 170.50 | 33,725 | -3.10(-1.79%) |
Aug 05, 2016 | 162.20 | 179.30 | 162.20 | 173.60 | 42,593 | +11.90(+7.36%) |
Aug 04, 2016 | 163.20 | 166.00 | 160.20 | 161.70 | 26,336 | +0.30(+0.19%) |
Aug 03, 2016 | 158.30 | 162.90 | 155.60 | 161.40 | 26,193 | +2.60(+1.64%) |
Aug 02, 2016 | 159.70 | 162.40 | 155.60 | 158.80 | 31,960 | -1.60(-1.00%) |
Aug 01, 2016 | 158.80 | 166.00 | 156.80 | 160.40 | 44,897 | +1.60(+1.01%) |
Jul 29, 2016 | 156.40 | 160.40 | 154.20 | 158.80 | 25,637 | +1.30(+0.83%) |
Jul 28, 2016 | 164.80 | 166.00 | 155.50 | 157.50 | 25,908 | -6.30(-3.85%) |
Jul 27, 2016 | 149.50 | 164.90 | 149.47 | 163.80 | 53,449 | +15.20(+10.23%) |
Jul 26, 2016 | 145.00 | 149.80 | 145.00 | 148.60 | 38,669 | +3.50(+2.41%) |
Jul 25, 2016 | 139.30 | 146.70 | 139.30 | 145.10 | 28,925 | +6.50(+4.69%) |
Jul 22, 2016 | 137.90 | 141.20 | 136.70 | 138.60 | 16,786 | +1.00(+0.73%) |
Jul 21, 2016 | 140.00 | 144.00 | 136.00 | 137.60 | 23,182 | -0.80(-0.58%) |
Jul 20, 2016 | 133.30 | 142.30 | 132.50 | 138.40 | 37,974 | +5.35(+4.02%) |
Jul 19, 2016 | 140.00 | 141.50 | 132.60 | 133.05 | 22,930 | -7.55(-5.37%) |
Jul 18, 2016 | 138.00 | 142.50 | 136.60 | 140.60 | 25,377 | +2.85(+2.07%) |
Jul 15, 2016 | 135.30 | 138.90 | 135.10 | 137.75 | 27,516 | +2.75(+2.04%) |
Jul 14, 2016 | 137.80 | 139.30 | 134.50 | 135.00 | 41,779 | -1.50(-1.10%) |
Jul 13, 2016 | 148.20 | 148.96 | 135.90 | 136.50 | 40,487 | -8.80(-6.06%) |
Jul 12, 2016 | 143.90 | 147.85 | 142.30 | 145.30 | 24,586 | +3.00(+2.11%) |
Jul 11, 2016 | 151.10 | 154.20 | 140.50 | 142.30 | 48,531 | -7.30(-4.88%) |
Jul 08, 2016 | 147.20 | 154.10 | 147.10 | 149.60 | 76,864 | +2.50(+1.70%) |
Jul 07, 2016 | 141.90 | 148.00 | 141.58 | 147.10 | 27,920 | +10.40(+7.61%) |
Jul 05, 2016 | 134.70 | 140.30 | 130.97 | 136.70 | 34,889 | +0.90(+0.66%) |
Jul 01, 2016 | 130.50 | 135.80 | 135.80 | 135.80 | 32,150 | +6.20(+4.78%) |
Jun 30, 2016 | 126.50 | 131.30 | 124.50 | 129.60 | 31,444 | +3.20(+2.53%) |
Jun 29, 2016 | 127.50 | 131.90 | 123.60 | 126.40 | 37,984 | +2.40(+1.94%) |
Jun 28, 2016 | 118.70 | 125.80 | 118.10 | 124.00 | 29,492 | +8.60(+7.45%) |
Jun 27, 2016 | 123.00 | 123.50 | 113.20 | 115.40 | 53,966 | -8.80(-7.09%) |
Jun 24, 2016 | 122.30 | 128.50 | 116.10 | 124.20 | 165,955 | -5.70(-4.39%) |
Jun 23, 2016 | 123.90 | 130.00 | 123.60 | 129.90 | 37,619 | +7.60(+6.21%) |
Jun 22, 2016 | 124.80 | 128.80 | 120.15 | 122.30 | 28,258 | -2.60(-2.08%) |
Jun 21, 2016 | 128.50 | 129.90 | 120.50 | 124.90 | 35,639 | -3.30(-2.57%) |
Jun 20, 2016 | 124.40 | 130.90 | 123.30 | 128.20 | 32,135 | +6.40(+5.25%) |
Jun 17, 2016 | 128.60 | 129.20 | 121.70 | 121.80 | 28,271 | -5.60(-4.40%) |
Jun 16, 2016 | 123.60 | 127.60 | 119.00 | 127.40 | 20,818 | +3.00(+2.41%) |
Jun 15, 2016 | 122.90 | 128.20 | 122.00 | 124.40 | 25,918 | +2.70(+2.22%) |
Jun 14, 2016 | 124.80 | 127.00 | 118.00 | 121.70 | 25,623 | -2.60(-2.09%) |
Jun 13, 2016 | 125.00 | 130.90 | 124.00 | 124.30 | 34,675 | -4.80(-3.72%) |
Jun 10, 2016 | 126.00 | 132.00 | 125.00 | 129.10 | 41,141 | -0.35(-0.27%) |
Jun 09, 2016 | 128.50 | 131.20 | 125.00 | 129.45 | 31,250 | -0.65(-0.50%) |
Jun 08, 2016 | 131.80 | 133.80 | 127.60 | 130.10 | 23,407 | +0.00(+0.00%) |
Jun 07, 2016 | 134.80 | 134.80 | 127.00 | 130.10 | 18,272 | -5.70(-4.20%) |
Jun 06, 2016 | 130.90 | 137.50 | 126.30 | 135.80 | 27,096 | +5.60(+4.30%) |
Jun 03, 2016 | 134.70 | 134.70 | 124.02 | 130.20 | 37,690 | -3.30(-2.47%) |
Jun 02, 2016 | 123.10 | 135.40 | 122.11 | 133.50 | 43,523 | +9.60(+7.75%) |
Jun 01, 2016 | 117.70 | 125.50 | 115.30 | 123.90 | 41,195 | +7.20(+6.17%) |
May 31, 2016 | 113.60 | 119.80 | 112.00 | 116.70 | 30,652 | +4.30(+3.83%) |
May 27, 2016 | 108.20 | 112.40 | 112.40 | 112.40 | 18,300 | +4.70(+4.36%) |
May 26, 2016 | 109.40 | 109.80 | 104.50 | 107.70 | 19,752 | -1.80(-1.64%) |
May 25, 2016 | 109.20 | 110.60 | 105.80 | 109.50 | 49,788 | +1.30(+1.20%) |
May 24, 2016 | 108.80 | 109.50 | 105.30 | 108.20 | 24,754 | +0.70(+0.65%) |
May 23, 2016 | 101.60 | 108.90 | 99.80 | 107.50 | 35,233 | +5.90(+5.81%) |
May 20, 2016 | 95.60 | 102.00 | 93.70 | 101.60 | 20,637 | +6.60(+6.95%) |
May 19, 2016 | 95.70 | 99.30 | 91.80 | 95.00 | 17,701 | -1.60(-1.66%) |
May 18, 2016 | 92.80 | 97.50 | 92.70 | 96.60 | 14,277 | +2.60(+2.77%) |
May 17, 2016 | 94.40 | 97.00 | 91.50 | 94.00 | 29,817 | -0.60(-0.63%) |
May 16, 2016 | 90.80 | 96.70 | 89.20 | 94.60 | 25,831 | +4.60(+5.11%) |
May 13, 2016 | 87.10 | 92.60 | 87.10 | 90.00 | 26,736 | +2.50(+2.86%) |
May 12, 2016 | 93.50 | 93.90 | 86.70 | 87.50 | 31,525 | -5.00(-5.41%) |
May 11, 2016 | 93.20 | 98.10 | 90.70 | 92.50 | 18,365 | -1.10(-1.18%) |
May 10, 2016 | 94.00 | 94.28 | 87.80 | 93.60 | 30,503 | -0.50(-0.53%) |
May 09, 2016 | 92.40 | 97.00 | 88.35 | 94.10 | 32,229 | +2.50(+2.73%) |
May 06, 2016 | 86.70 | 92.60 | 86.14 | 91.60 | 38,314 | +2.90(+3.27%) |
May 05, 2016 | 91.50 | 91.50 | 87.50 | 88.70 | 28,539 | -2.00(-2.21%) |
May 04, 2016 | 95.50 | 97.72 | 90.00 | 90.70 | 24,172 | -6.20(-6.40%) |
May 03, 2016 | 99.50 | 100.90 | 96.60 | 96.90 | 18,411 | -4.10(-4.06%) |
May 02, 2016 | 101.90 | 101.90 | 96.70 | 101.00 | 26,680 | -0.40(-0.39%) |
Apr 29, 2016 | 104.10 | 106.10 | 98.70 | 101.40 | 27,340 | -3.60(-3.43%) |
Apr 28, 2016 | 104.10 | 110.00 | 101.90 | 105.00 | 22,405 | +0.70(+0.67%) |
Apr 27, 2016 | 104.60 | 107.50 | 101.80 | 104.30 | 24,977 | -1.00(-0.95%) |
Apr 26, 2016 | 110.50 | 111.50 | 104.70 | 105.30 | 33,685 | -4.50(-4.10%) |
Apr 25, 2016 | 114.10 | 116.30 | 109.39 | 109.80 | 31,023 | -5.20(-4.52%) |
Apr 22, 2016 | 114.20 | 119.60 | 108.60 | 115.00 | 79,582 | +1.50(+1.32%) |
Apr 21, 2016 | 107.30 | 115.30 | 107.30 | 113.50 | 23,324 | +5.70(+5.29%) |
Apr 20, 2016 | 107.40 | 110.50 | 106.10 | 107.80 | 23,390 | +1.30(+1.22%) |
Apr 19, 2016 | 114.50 | 114.90 | 106.00 | 106.50 | 34,730 | -6.70(-5.92%) |
Apr 18, 2016 | 110.30 | 114.50 | 108.40 | 113.20 | 22,329 | +1.70(+1.52%) |
Apr 15, 2016 | 111.10 | 113.00 | 106.50 | 111.50 | 21,672 | +0.70(+0.63%) |
Apr 14, 2016 | 117.30 | 117.60 | 109.90 | 110.80 | 24,034 | -6.30(-5.38%) |
Apr 13, 2016 | 110.00 | 118.20 | 108.60 | 117.10 | 38,514 | +9.00(+8.33%) |
Apr 12, 2016 | 105.50 | 110.90 | 103.20 | 108.10 | 24,145 | +2.70(+2.56%) |
Apr 11, 2016 | 108.00 | 110.40 | 104.40 | 105.40 | 26,757 | -0.90(-0.85%) |
Apr 08, 2016 | 110.60 | 110.60 | 104.50 | 106.30 | 23,877 | -1.70(-1.57%) |
Apr 07, 2016 | 111.00 | 115.00 | 107.50 | 108.00 | 28,327 | -3.90(-3.49%) |
Apr 06, 2016 | 104.90 | 113.25 | 104.10 | 111.90 | 41,145 | +7.80(+7.49%) |
Apr 05, 2016 | 100.80 | 109.50 | 100.80 | 104.10 | 41,639 | +3.00(+2.97%) |
Apr 04, 2016 | 100.70 | 106.92 | 100.40 | 101.10 | 33,050 | +0.90(+0.90%) |
Apr 01, 2016 | 92.50 | 101.10 | 90.70 | 100.20 | 33,889 | +6.70(+7.17%) |
Mar 31, 2016 | 86.60 | 94.80 | 86.60 | 93.50 | 37,937 | +5.80(+6.61%) |
Mar 30, 2016 | 87.00 | 92.40 | 85.50 | 87.70 | 39,937 | +1.30(+1.50%) |
Mar 29, 2016 | 78.20 | 86.50 | 75.70 | 86.40 | 27,821 | +7.30(+9.23%) |
Mar 28, 2016 | 81.20 | 82.60 | 76.80 | 79.10 | 19,019 | -1.60(-1.98%) |
Mar 24, 2016 | 76.90 | 80.70 | 80.70 | 80.70 | 34,240 | +3.10(+3.99%) |
Mar 23, 2016 | 88.20 | 90.10 | 76.80 | 77.60 | 48,100 | -10.60(-12.02%) |
Mar 22, 2016 | 84.00 | 91.50 | 84.00 | 88.20 | 30,920 | +1.50(+1.73%) |
Mar 21, 2016 | 81.40 | 89.20 | 81.40 | 86.70 | 40,713 | +5.30(+6.51%) |
Mar 18, 2016 | 77.30 | 81.70 | 76.50 | 81.40 | 53,898 | +4.30(+5.58%) |
Mar 17, 2016 | 77.50 | 79.40 | 72.40 | 77.10 | 72,901 | -0.80(-1.03%) |
Mar 16, 2016 | 80.60 | 84.00 | 76.84 | 77.90 | 52,339 | -3.00(-3.71%) |
Mar 15, 2016 | 95.00 | 97.70 | 80.10 | 80.90 | 146,880 | -19.40(-19.34%) |
Mar 14, 2016 | 95.40 | 103.00 | 95.00 | 100.30 | 25,095 | +4.10(+4.26%) |
Mar 11, 2016 | 92.50 | 96.40 | 91.50 | 96.20 | 21,200 | +4.80(+5.25%) |
Mar 10, 2016 | 96.40 | 101.90 | 89.50 | 91.40 | 33,674 | -4.40(-4.59%) |
Mar 09, 2016 | 100.20 | 100.80 | 90.80 | 95.80 | 25,270 | -3.50(-3.52%) |
Mar 08, 2016 | 110.50 | 112.40 | 99.30 | 99.30 | 39,685 | -12.10(-10.86%) |
Mar 07, 2016 | 106.00 | 114.40 | 103.60 | 111.40 | 40,223 | +5.20(+4.90%) |
Mar 04, 2016 | 105.20 | 110.80 | 101.00 | 106.20 | 38,109 | +0.90(+0.85%) |
Mar 03, 2016 | 104.60 | 109.60 | 101.70 | 105.30 | 38,262 | +0.80(+0.77%) |
Mar 02, 2016 | 96.50 | 106.40 | 96.50 | 104.50 | 49,327 | +7.60(+7.84%) |
Mar 01, 2016 | 90.90 | 97.50 | 88.00 | 96.90 | 54,776 | +6.70(+7.43%) |
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%) |