Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 191.88 | 191.88 | 183.99 | 186.72 | 60,030 | -3.61(-1.89%) |
Feb 26, 2015 | 192.96 | 193.35 | 188.67 | 190.32 | 246,124 | -3.02(-1.56%) |
Feb 25, 2015 | 199.00 | 199.55 | 192.27 | 193.35 | 64,957 | -5.46(-2.74%) |
Feb 24, 2015 | 200.26 | 200.26 | 196.07 | 198.80 | 112,046 | -1.75(-0.87%) |
Feb 23, 2015 | 195.49 | 201.34 | 194.81 | 200.56 | 142,692 | +5.55(+2.85%) |
Feb 20, 2015 | 192.18 | 195.29 | 191.59 | 195.00 | 65,902 | +2.05(+1.06%) |
Feb 19, 2015 | 187.40 | 193.93 | 187.40 | 192.96 | 89,280 | +6.14(+3.29%) |
Feb 18, 2015 | 185.06 | 187.79 | 184.48 | 186.82 | 64,746 | +1.17(+0.63%) |
Feb 17, 2015 | 183.02 | 185.65 | 183.02 | 185.65 | 53,258 | +2.53(+1.38%) |
Feb 13, 2015 | 183.80 | 183.11 | 183.11 | 183.11 | 75,821 | +0.10(+0.05%) |
Feb 12, 2015 | 181.36 | 185.21 | 181.36 | 183.02 | 63,808 | +1.75(+0.97%) |
Feb 11, 2015 | 181.94 | 182.14 | 180.34 | 181.26 | 41,104 | -0.29(-0.16%) |
Feb 10, 2015 | 182.92 | 182.92 | 180.09 | 181.55 | 95,759 | -0.29(-0.16%) |
Feb 09, 2015 | 182.33 | 183.50 | 179.70 | 181.85 | 103,749 | +0.19(+0.11%) |
Feb 06, 2015 | 180.00 | 182.04 | 179.34 | 181.65 | 109,968 | +1.17(+0.65%) |
Feb 05, 2015 | 181.16 | 182.53 | 179.17 | 180.48 | 106,821 | -0.59(-0.32%) |
Feb 04, 2015 | 183.80 | 184.19 | 180.38 | 181.07 | 46,691 | -0.78(-0.43%) |
Feb 03, 2015 | 180.38 | 184.48 | 178.44 | 181.85 | 92,778 | +2.83(+1.58%) |
Feb 02, 2015 | 177.66 | 179.70 | 176.39 | 179.02 | 127,790 | +0.78(+0.44%) |
Jan 30, 2015 | 177.66 | 179.80 | 176.58 | 178.24 | 70,511 | -1.07(-0.60%) |
Jan 29, 2015 | 180.09 | 180.29 | 177.47 | 179.31 | 85,334 | -0.49(-0.27%) |
Jan 28, 2015 | 179.41 | 181.65 | 176.34 | 179.80 | 221,317 | +0.00(+0.00%) |
Jan 27, 2015 | 181.26 | 181.85 | 177.95 | 179.80 | 350,512 | -2.05(-1.13%) |
Jan 26, 2015 | 182.33 | 186.62 | 179.51 | 181.85 | 158,406 | +0.29(+0.16%) |
Jan 23, 2015 | 186.33 | 187.50 | 178.34 | 181.55 | 242,862 | -5.26(-2.82%) |
Jan 22, 2015 | 191.40 | 194.81 | 185.50 | 186.82 | 290,908 | -3.80(-1.99%) |
Jan 21, 2015 | 195.49 | 196.37 | 186.72 | 190.62 | 320,845 | -6.14(-3.12%) |
Jan 20, 2015 | 199.88 | 212.35 | 196.07 | 196.76 | 178,828 | -3.12(-1.56%) |
Jan 16, 2015 | 199.29 | 202.90 | 198.61 | 199.88 | 127,122 | -0.59(-0.29%) |
Jan 15, 2015 | 207.48 | 208.35 | 200.07 | 200.46 | 161,037 | -6.24(-3.02%) |
Jan 14, 2015 | 206.89 | 207.96 | 204.84 | 206.70 | 76,060 | -1.36(-0.66%) |
Jan 13, 2015 | 209.52 | 210.11 | 206.70 | 208.06 | 51,958 | +0.19(+0.09%) |
Jan 12, 2015 | 203.58 | 208.06 | 202.31 | 207.87 | 110,373 | +3.41(+1.67%) |
Jan 09, 2015 | 202.51 | 205.33 | 198.80 | 204.46 | 126,614 | +2.05(+1.01%) |
Jan 08, 2015 | 199.68 | 203.58 | 198.80 | 202.41 | 43,195 | +1.56(+0.78%) |
Jan 07, 2015 | 203.38 | 203.38 | 198.71 | 200.85 | 73,274 | -0.49(-0.24%) |
Jan 06, 2015 | 202.60 | 203.77 | 195.20 | 201.34 | 98,335 | -1.85(-0.91%) |
Jan 05, 2015 | 198.90 | 205.24 | 198.75 | 203.19 | 70,828 | +4.19(+2.11%) |
Jan 02, 2015 | 200.85 | 201.43 | 196.76 | 199.00 | 35,564 | +0.10(+0.05%) |
Dec 31, 2014 | 200.56 | 198.90 | 198.90 | 198.90 | 27,592 | -0.39(-0.20%) |
Dec 30, 2014 | 196.95 | 199.78 | 196.66 | 199.29 | 64,099 | +1.75(+0.89%) |
Dec 29, 2014 | 196.27 | 198.80 | 196.27 | 197.54 | 55,279 | +0.78(+0.40%) |
Dec 26, 2014 | 200.07 | 200.07 | 195.69 | 196.76 | 20,797 | -1.56(-0.79%) |
Dec 24, 2014 | 198.22 | 198.32 | 198.32 | 198.32 | 27,695 | -0.39(-0.20%) |
Dec 23, 2014 | 199.39 | 201.24 | 198.71 | 198.71 | 40,861 | -0.68(-0.34%) |
Dec 22, 2014 | 199.88 | 201.53 | 199.34 | 199.39 | 67,985 | -0.88(-0.44%) |
Dec 19, 2014 | 198.80 | 202.02 | 197.63 | 200.26 | 164,081 | +2.05(+1.03%) |
Dec 18, 2014 | 202.31 | 205.70 | 197.61 | 198.22 | 117,944 | -1.85(-0.93%) |
Dec 17, 2014 | 200.07 | 202.02 | 195.78 | 200.07 | 60,442 | +3.61(+1.84%) |
Dec 16, 2014 | 199.68 | 201.92 | 196.46 | 196.46 | 74,095 | -4.68(-2.33%) |
Dec 15, 2014 | 205.24 | 206.79 | 200.75 | 201.14 | 62,791 | -3.80(-1.85%) |
Dec 12, 2014 | 206.99 | 209.52 | 204.94 | 204.94 | 77,398 | -3.22(-1.54%) |
Dec 11, 2014 | 205.04 | 210.40 | 203.29 | 208.16 | 110,380 | +3.12(+1.52%) |
Dec 10, 2014 | 203.77 | 205.33 | 202.12 | 205.04 | 141,837 | +1.17(+0.57%) |
Dec 09, 2014 | 199.97 | 204.36 | 199.58 | 203.87 | 85,593 | -0.78(-0.38%) |
Dec 08, 2014 | 208.06 | 208.35 | 201.43 | 204.65 | 84,998 | -3.51(-1.69%) |
Dec 05, 2014 | 212.25 | 212.25 | 209.28 | 208.16 | 57,929 | -1.85(-0.88%) |
Dec 04, 2014 | 210.30 | 211.57 | 206.86 | 210.01 | 111,711 | +1.36(+0.65%) |
Dec 03, 2014 | 212.35 | 213.23 | 208.45 | 208.65 | 57,612 | -4.19(-1.97%) |
Dec 02, 2014 | 211.86 | 214.98 | 210.01 | 212.84 | 73,316 | +2.53(+1.20%) |
Dec 01, 2014 | 214.40 | 214.78 | 209.13 | 210.30 | 111,621 | -5.26(-2.44%) |
Nov 28, 2014 | 216.44 | 218.29 | 215.08 | 215.56 | 34,114 | -2.24(-1.03%) |
Nov 26, 2014 | 219.07 | 217.81 | 217.81 | 217.81 | 34,375 | -0.39(-0.18%) |
Nov 25, 2014 | 218.59 | 219.37 | 217.42 | 218.20 | 45,898 | -1.17(-0.53%) |
Nov 24, 2014 | 217.71 | 220.15 | 217.71 | 219.37 | 101,455 | +1.66(+0.76%) |
Nov 21, 2014 | 221.02 | 222.48 | 217.32 | 217.71 | 114,720 | -1.56(-0.71%) |
Nov 20, 2014 | 222.19 | 223.26 | 217.51 | 219.27 | 146,290 | -2.53(-1.14%) |
Nov 19, 2014 | 217.22 | 222.58 | 214.69 | 221.80 | 190,236 | +3.31(+1.52%) |
Nov 18, 2014 | 220.24 | 223.17 | 218.29 | 218.49 | 250,751 | -3.70(-1.67%) |
Nov 17, 2014 | 217.22 | 223.65 | 217.22 | 222.19 | 192,364 | +3.31(+1.51%) |
Nov 14, 2014 | 215.18 | 219.07 | 211.96 | 218.88 | 78,027 | +3.60(+1.67%) |
Nov 13, 2014 | 212.35 | 215.56 | 210.79 | 215.27 | 88,843 | +2.73(+1.28%) |
Nov 12, 2014 | 211.96 | 214.88 | 210.11 | 212.54 | 91,068 | -0.29(-0.14%) |
Nov 11, 2014 | 211.18 | 214.40 | 209.52 | 212.84 | 120,535 | +1.75(+0.83%) |
Nov 10, 2014 | 218.49 | 218.88 | 209.72 | 211.08 | 205,461 | -6.72(-3.09%) |
Nov 07, 2014 | 218.10 | 220.34 | 214.59 | 217.81 | 103,462 | +0.49(+0.22%) |
Nov 06, 2014 | 214.69 | 218.68 | 214.40 | 217.32 | 101,134 | +3.41(+1.59%) |
Nov 05, 2014 | 214.10 | 216.25 | 211.28 | 213.91 | 161,412 | +0.00(+0.00%) |
Nov 04, 2014 | 214.40 | 214.69 | 208.84 | 213.91 | 162,651 | -0.49(-0.23%) |
Nov 03, 2014 | 211.76 | 214.78 | 208.74 | 214.40 | 85,583 | +3.90(+1.85%) |
Oct 31, 2014 | 212.35 | 214.49 | 207.67 | 210.50 | 148,192 | +0.88(+0.42%) |
Oct 30, 2014 | 209.52 | 211.67 | 208.84 | 209.62 | 136,414 | -0.78(-0.37%) |
Oct 29, 2014 | 211.76 | 213.91 | 208.35 | 210.40 | 159,601 | +0.10(+0.05%) |
Oct 28, 2014 | 208.65 | 212.15 | 206.79 | 210.30 | 131,996 | +2.05(+0.98%) |
Oct 27, 2014 | 215.86 | 217.81 | 217.81 | 208.26 | 173,086 | -9.55(-4.38%) |
Oct 24, 2014 | 200.46 | 218.88 | 199.88 | 217.81 | 290,584 | +9.26(+4.44%) |
Oct 23, 2014 | 211.47 | 212.06 | 206.60 | 208.55 | 152,313 | +0.39(+0.19%) |
Oct 22, 2014 | 209.33 | 212.06 | 206.60 | 208.16 | 120,440 | -1.85(-0.88%) |
Oct 21, 2014 | 201.53 | 211.38 | 200.85 | 210.01 | 182,268 | +4.29(+2.08%) |
Oct 20, 2014 | 203.09 | 205.33 | 202.75 | 205.72 | 139,383 | +3.51(+1.73%) |
Oct 17, 2014 | 205.62 | 207.09 | 201.34 | 202.21 | 218,448 | -2.92(-1.43%) |
Oct 16, 2014 | 200.46 | 205.04 | 198.41 | 205.14 | 170,544 | +1.75(+0.86%) |
Oct 15, 2014 | 200.26 | 206.01 | 195.00 | 203.38 | 318,082 | -11.11(-5.18%) |
Oct 14, 2014 | 213.52 | 216.54 | 204.16 | 214.49 | 153,853 | +0.97(+0.46%) |
Oct 13, 2014 | 222.00 | 224.92 | 212.93 | 213.52 | 311,284 | -8.19(-3.69%) |
Oct 10, 2014 | 226.28 | 229.31 | 221.61 | 221.71 | 122,445 | -6.14(-2.69%) |
Oct 09, 2014 | 231.84 | 231.94 | 224.92 | 227.84 | 110,635 | -3.80(-1.64%) |
Oct 08, 2014 | 226.48 | 231.65 | 219.95 | 231.65 | 133,236 | +5.75(+2.55%) |
Oct 07, 2014 | 229.99 | 229.99 | 225.12 | 225.90 | 112,678 | -4.00(-1.74%) |
Oct 06, 2014 | 232.13 | 233.11 | 228.72 | 229.89 | 129,619 | -1.85(-0.80%) |
Oct 03, 2014 | 231.45 | 235.84 | 230.67 | 231.74 | 222,756 | +1.27(+0.55%) |
Oct 02, 2014 | 224.92 | 232.52 | 224.65 | 230.47 | 104,655 | +5.75(+2.56%) |
Oct 01, 2014 | 226.58 | 232.13 | 222.97 | 224.73 | 167,196 | -1.36(-0.60%) |
Sep 30, 2014 | 218.10 | 227.26 | 216.73 | 226.09 | 271,140 | +8.58(+3.94%) |
Sep 29, 2014 | 214.59 | 218.10 | 213.62 | 217.51 | 89,497 | +1.75(+0.81%) |
Sep 26, 2014 | 214.78 | 217.12 | 212.84 | 215.76 | 122,506 | +3.22(+1.51%) |
Sep 25, 2014 | 212.54 | 215.37 | 212.25 | 212.54 | 153,576 | +0.10(+0.05%) |
Sep 24, 2014 | 213.71 | 214.20 | 212.15 | 212.45 | 66,882 | -0.97(-0.46%) |
Sep 23, 2014 | 212.93 | 216.15 | 211.08 | 213.42 | 92,942 | -0.29(-0.14%) |
Sep 22, 2014 | 212.35 | 214.98 | 211.28 | 213.71 | 138,334 | +1.36(+0.64%) |
Sep 19, 2014 | 213.52 | 214.35 | 211.28 | 212.35 | 208,701 | -1.17(-0.55%) |
Sep 18, 2014 | 216.54 | 217.42 | 213.23 | 213.52 | 169,471 | -2.34(-1.08%) |
Sep 17, 2014 | 215.47 | 216.83 | 213.81 | 215.86 | 86,744 | +0.29(+0.14%) |
Sep 16, 2014 | 213.13 | 217.12 | 211.76 | 215.56 | 131,448 | +1.95(+0.91%) |
Sep 15, 2014 | 217.32 | 217.61 | 211.76 | 213.62 | 134,493 | -4.87(-2.23%) |
Sep 12, 2014 | 220.15 | 220.15 | 217.12 | 218.49 | 85,765 | -1.75(-0.80%) |
Sep 11, 2014 | 217.61 | 220.24 | 217.22 | 220.24 | 112,798 | +1.37(+0.62%) |
Sep 10, 2014 | 219.27 | 219.56 | 217.22 | 218.88 | 85,202 | -0.49(-0.22%) |
Sep 09, 2014 | 221.51 | 222.09 | 218.78 | 219.37 | 76,395 | -1.66(-0.75%) |
Sep 08, 2014 | 222.48 | 224.24 | 220.19 | 221.02 | 75,356 | -2.44(-1.09%) |
Sep 05, 2014 | 221.71 | 224.14 | 221.51 | 223.46 | 133,286 | +1.27(+0.57%) |
Sep 04, 2014 | 223.56 | 223.56 | 221.66 | 222.19 | 69,192 | +0.29(+0.13%) |
Sep 03, 2014 | 222.97 | 224.38 | 220.93 | 221.90 | 100,927 | +0.68(+0.31%) |
Sep 02, 2014 | 222.68 | 223.17 | 220.24 | 221.22 | 176,637 | -1.07(-0.48%) |
Aug 29, 2014 | 223.95 | 222.29 | 222.29 | 222.29 | 75,903 | -1.07(-0.48%) |
Aug 28, 2014 | 224.14 | 225.70 | 221.02 | 223.36 | 151,761 | -1.75(-0.78%) |
Aug 27, 2014 | 223.56 | 230.96 | 223.17 | 225.12 | 343,340 | +4.29(+1.94%) |
Aug 26, 2014 | 217.32 | 222.19 | 216.44 | 220.83 | 206,844 | +2.44(+1.12%) |
Aug 25, 2014 | 216.05 | 218.39 | 214.40 | 218.39 | 131,663 | +2.92(+1.36%) |
Aug 22, 2014 | 213.13 | 215.56 | 212.35 | 215.47 | 98,653 | +2.44(+1.14%) |
Aug 21, 2014 | 217.03 | 217.03 | 212.25 | 213.03 | 204,840 | -4.00(-1.84%) |
Aug 20, 2014 | 216.83 | 217.17 | 214.69 | 217.03 | 122,753 | +0.19(+0.09%) |
Aug 19, 2014 | 214.40 | 218.29 | 214.10 | 216.83 | 145,005 | +3.02(+1.41%) |
Aug 18, 2014 | 209.52 | 218.88 | 208.95 | 213.81 | 232,830 | +6.53(+3.15%) |
Aug 15, 2014 | 204.84 | 208.11 | 204.65 | 207.28 | 126,066 | +3.41(+1.67%) |
Aug 14, 2014 | 200.75 | 204.75 | 200.75 | 203.87 | 111,391 | +2.24(+1.11%) |
Aug 13, 2014 | 199.29 | 202.70 | 199.29 | 201.63 | 217,932 | +2.34(+1.17%) |
Aug 12, 2014 | 190.13 | 200.95 | 190.13 | 199.29 | 241,741 | +8.87(+4.66%) |
Aug 11, 2014 | 186.91 | 192.18 | 185.65 | 190.42 | 103,327 | +3.51(+1.88%) |
Aug 08, 2014 | 187.11 | 187.69 | 184.77 | 186.91 | 91,166 | -0.10(-0.05%) |
Aug 07, 2014 | 185.16 | 187.79 | 182.82 | 187.01 | 156,250 | +2.63(+1.43%) |
Aug 06, 2014 | 184.77 | 186.72 | 183.80 | 184.38 | 102,314 | +0.00(+0.00%) |
Aug 05, 2014 | 185.16 | 187.01 | 183.21 | 184.38 | 171,154 | -1.95(-1.05%) |
Aug 04, 2014 | 188.28 | 188.28 | 182.63 | 186.33 | 237,568 | -1.46(-0.78%) |
Aug 01, 2014 | 190.03 | 190.52 | 183.32 | 187.79 | 196,043 | -2.73(-1.43%) |
Jul 31, 2014 | 193.54 | 194.32 | 190.03 | 190.52 | 179,951 | -2.24(-1.16%) |
Jul 30, 2014 | 187.99 | 196.27 | 186.62 | 192.76 | 239,319 | +7.31(+3.94%) |
Jul 29, 2014 | 191.30 | 191.59 | 184.09 | 185.45 | 289,895 | -5.46(-2.86%) |
Jul 28, 2014 | 191.79 | 192.47 | 189.16 | 190.91 | 139,270 | +1.85(+0.98%) |
Jul 25, 2014 | 189.64 | 190.52 | 188.08 | 189.06 | 260,091 | +0.10(+0.05%) |
Jul 24, 2014 | 199.97 | 200.26 | 183.99 | 188.96 | 548,644 | -11.11(-5.55%) |
Jul 23, 2014 | 205.62 | 208.16 | 199.00 | 200.07 | 422,625 | -4.68(-2.28%) |
Jul 22, 2014 | 214.01 | 217.32 | 197.93 | 204.75 | 924,170 | -31.09(-13.18%) |
Jul 21, 2014 | 236.81 | 237.78 | 232.72 | 235.84 | 195,746 | -1.85(-0.78%) |
Jul 18, 2014 | 236.91 | 239.73 | 234.96 | 237.69 | 163,479 | +0.68(+0.29%) |
Jul 17, 2014 | 242.66 | 248.21 | 236.52 | 237.00 | 139,980 | -5.85(-2.41%) |
Jul 16, 2014 | 240.71 | 247.14 | 240.61 | 242.85 | 48,758 | +2.14(+0.89%) |
Jul 15, 2014 | 252.60 | 252.60 | 239.25 | 240.71 | 103,069 | -12.77(-5.04%) |
Jul 14, 2014 | 252.50 | 257.27 | 250.84 | 253.47 | 36,112 | +1.56(+0.62%) |
Jul 11, 2014 | 251.91 | 254.35 | 249.58 | 251.91 | 43,131 | +2.53(+1.02%) |
Jul 10, 2014 | 251.18 | 253.47 | 248.60 | 249.38 | 41,911 | -5.46(-2.14%) |
Jul 09, 2014 | 249.48 | 255.81 | 247.48 | 254.84 | 31,900 | +5.94(+2.39%) |
Jul 08, 2014 | 255.33 | 255.62 | 246.16 | 248.89 | 58,505 | -5.46(-2.15%) |
Jul 07, 2014 | 262.83 | 265.27 | 252.50 | 254.35 | 60,636 | -9.75(-3.69%) |
Jul 03, 2014 | 256.30 | 264.10 | 264.10 | 264.10 | 66,924 | +9.26(+3.63%) |
Jul 02, 2014 | 257.27 | 262.25 | 254.84 | 254.84 | 120,185 | -2.83(-1.10%) |
Jul 01, 2014 | 258.35 | 264.97 | 254.06 | 257.67 | 115,574 | -1.27(-0.49%) |
Jun 30, 2014 | 256.59 | 259.13 | 252.79 | 258.93 | 55,507 | +3.12(+1.22%) |
Jun 27, 2014 | 254.45 | 258.25 | 252.69 | 255.81 | 32,254 | +1.36(+0.54%) |
Jun 26, 2014 | 256.59 | 258.44 | 250.26 | 254.45 | 82,223 | -1.46(-0.57%) |
Jun 25, 2014 | 254.35 | 257.18 | 250.45 | 255.91 | 43,221 | -0.29(-0.11%) |
Jun 24, 2014 | 257.86 | 262.73 | 255.72 | 256.20 | 66,640 | -3.80(-1.46%) |
Jun 23, 2014 | 253.18 | 260.49 | 246.85 | 260.00 | 79,364 | +7.02(+2.77%) |
Jun 20, 2014 | 250.84 | 254.94 | 249.38 | 252.99 | 79,407 | +4.09(+1.64%) |
Jun 19, 2014 | 255.91 | 257.47 | 242.66 | 248.89 | 144,636 | -7.31(-2.85%) |
Jun 18, 2014 | 255.62 | 257.27 | 252.79 | 256.20 | 34,876 | +0.49(+0.19%) |
Jun 17, 2014 | 256.20 | 260.49 | 253.96 | 255.72 | 47,841 | -1.27(-0.49%) |
Jun 16, 2014 | 258.05 | 259.13 | 254.55 | 256.98 | 40,238 | +0.00(+0.00%) |
Jun 13, 2014 | 258.44 | 259.52 | 255.33 | 256.98 | 42,646 | -0.29(-0.11%) |
Jun 12, 2014 | 258.25 | 258.64 | 254.94 | 257.27 | 45,250 | -0.97(-0.38%) |
Jun 11, 2014 | 262.34 | 262.34 | 253.96 | 258.25 | 66,561 | -5.07(-1.92%) |
Jun 10, 2014 | 256.20 | 267.21 | 253.28 | 263.32 | 88,180 | +7.89(+3.09%) |
Jun 06, 2014 | 256.01 | 258.74 | 251.33 | 255.42 | 79,562 | -0.49(-0.19%) |
Jun 05, 2014 | 252.50 | 258.54 | 250.06 | 255.91 | 60,231 | +5.46(+2.18%) |
Jun 04, 2014 | 248.70 | 250.84 | 245.19 | 250.45 | 45,630 | -0.59(-0.23%) |
Jun 03, 2014 | 260.30 | 261.76 | 250.26 | 251.04 | 70,308 | -9.65(-3.70%) |
Jun 02, 2014 | 254.06 | 261.76 | 252.79 | 260.69 | 91,316 | +9.06(+3.60%) |
May 30, 2014 | 252.31 | 257.76 | 250.26 | 251.62 | 97,502 | -0.97(-0.39%) |
May 29, 2014 | 249.97 | 253.08 | 248.11 | 252.60 | 74,724 | +3.61(+1.45%) |
May 28, 2014 | 255.13 | 257.76 | 248.80 | 248.99 | 119,754 | -6.24(-2.44%) |
May 27, 2014 | 252.99 | 256.20 | 250.84 | 255.23 | 92,760 | +3.80(+1.51%) |
May 23, 2014 | 246.16 | 251.43 | 251.43 | 251.43 | 73,338 | +6.48(+2.65%) |
May 22, 2014 | 247.24 | 250.55 | 243.65 | 244.95 | 56,703 | -2.88(-1.16%) |
May 21, 2014 | 244.22 | 248.60 | 243.34 | 247.82 | 71,197 | +4.38(+1.80%) |
May 20, 2014 | 239.44 | 244.90 | 237.88 | 243.44 | 90,315 | +3.22(+1.34%) |
May 19, 2014 | 231.94 | 240.71 | 231.94 | 240.22 | 66,945 | +6.63(+2.84%) |
May 16, 2014 | 231.55 | 234.08 | 228.72 | 233.59 | 89,309 | +1.36(+0.59%) |
May 15, 2014 | 235.84 | 236.86 | 229.70 | 232.23 | 115,388 | -4.78(-2.02%) |
May 14, 2014 | 235.93 | 238.66 | 232.72 | 237.00 | 90,797 | +1.75(+0.75%) |
May 13, 2014 | 232.52 | 236.62 | 232.52 | 235.25 | 119,108 | +0.58(+0.25%) |
May 12, 2014 | 230.18 | 235.74 | 228.63 | 234.67 | 109,549 | +5.46(+2.38%) |
May 09, 2014 | 228.33 | 230.57 | 223.65 | 229.21 | 88,788 | +4.19(+1.86%) |
May 08, 2014 | 225.12 | 229.99 | 223.85 | 225.02 | 60,410 | +2.05(+0.92%) |
May 07, 2014 | 232.03 | 235.44 | 219.07 | 222.97 | 237,201 | -9.84(-4.23%) |
May 06, 2014 | 234.08 | 242.46 | 231.74 | 232.81 | 80,992 | -0.88(-0.38%) |
May 05, 2014 | 238.95 | 240.90 | 230.47 | 233.69 | 128,112 | -14.81(-5.96%) |
May 02, 2014 | 231.94 | 255.13 | 231.45 | 248.50 | 165,297 | +16.08(+6.92%) |
May 01, 2014 | 236.42 | 240.32 | 232.13 | 232.42 | 82,056 | -3.41(-1.45%) |
Apr 30, 2014 | 233.50 | 237.03 | 231.74 | 235.84 | 102,122 | +1.75(+0.75%) |
Apr 29, 2014 | 232.13 | 245.48 | 231.94 | 234.08 | 176,175 | +2.53(+1.09%) |
Apr 28, 2014 | 232.03 | 235.74 | 220.83 | 231.55 | 611,514 | -21.63(-8.55%) |
Apr 25, 2014 | 258.54 | 261.17 | 252.79 | 253.18 | 196,115 | -6.14(-2.37%) |
Apr 24, 2014 | 261.86 | 262.05 | 256.79 | 259.32 | 124,874 | -0.97(-0.37%) |
Apr 23, 2014 | 258.83 | 260.88 | 255.23 | 260.30 | 163,610 | +1.46(+0.56%) |
Apr 22, 2014 | 259.42 | 261.07 | 253.18 | 258.83 | 270,969 | -2.24(-0.86%) |
Apr 21, 2014 | 258.54 | 263.90 | 258.54 | 261.07 | 171,081 | +2.73(+1.06%) |
Apr 17, 2014 | 260.49 | 258.35 | 258.35 | 258.35 | 76,734 | -2.92(-1.12%) |
Apr 16, 2014 | 250.26 | 261.37 | 250.26 | 261.27 | 130,764 | +13.55(+5.47%) |
Apr 15, 2014 | 254.64 | 255.81 | 241.78 | 247.72 | 180,088 | -6.92(-2.72%) |
Apr 14, 2014 | 257.86 | 259.81 | 251.91 | 254.64 | 164,160 | -2.24(-0.87%) |
Apr 11, 2014 | 257.96 | 261.95 | 254.84 | 256.88 | 194,005 | -3.80(-1.46%) |
Apr 10, 2014 | 270.43 | 272.87 | 259.61 | 260.69 | 100,433 | -9.06(-3.36%) |
Apr 09, 2014 | 268.29 | 271.31 | 263.32 | 269.75 | 89,507 | +2.73(+1.02%) |
Apr 08, 2014 | 259.22 | 267.80 | 257.47 | 267.02 | 67,644 | +8.19(+3.16%) |
Apr 07, 2014 | 265.75 | 267.51 | 254.35 | 258.83 | 109,704 | -8.77(-3.28%) |
Apr 04, 2014 | 268.68 | 272.09 | 262.73 | 267.61 | 77,875 | +1.75(+0.66%) |
Apr 03, 2014 | 280.08 | 282.32 | 259.03 | 265.85 | 169,283 | -16.08(-5.70%) |
Apr 02, 2014 | 287.00 | 289.43 | 279.79 | 281.93 | 97,483 | -5.07(-1.77%) |
Apr 01, 2014 | 288.36 | 290.21 | 282.71 | 287.00 | 133,580 | +0.97(+0.34%) |
Mar 31, 2014 | 286.22 | 291.19 | 283.88 | 286.02 | 76,740 | -1.17(-0.41%) |
Mar 28, 2014 | 267.31 | 291.68 | 267.31 | 287.19 | 212,772 | +20.08(+7.52%) |
Mar 27, 2014 | 285.54 | 285.63 | 258.54 | 267.12 | 251,488 | -18.61(-6.51%) |
Mar 26, 2014 | 281.54 | 292.36 | 281.54 | 285.73 | 156,264 | +4.00(+1.42%) |
Mar 25, 2014 | 273.35 | 282.42 | 272.19 | 281.74 | 86,479 | +9.36(+3.43%) |
Mar 24, 2014 | 280.96 | 283.68 | 269.94 | 272.38 | 187,733 | -7.41(-2.65%) |
Mar 21, 2014 | 283.68 | 287.39 | 278.23 | 279.79 | 114,097 | -0.88(-0.31%) |
Mar 20, 2014 | 290.12 | 290.12 | 280.18 | 280.66 | 191,150 | -10.13(-3.49%) |
Mar 19, 2014 | 286.12 | 296.35 | 283.84 | 290.80 | 252,548 | +4.77(+1.67%) |
Mar 18, 2014 | 274.43 | 288.07 | 273.94 | 286.02 | 276,381 | +22.61(+8.58%) |
Mar 17, 2014 | 263.02 | 264.68 | 261.66 | 263.41 | 129,848 | +3.02(+1.16%) |
Mar 14, 2014 | 268.00 | 270.92 | 258.44 | 260.39 | 212,737 | -9.84(-3.64%) |
Mar 13, 2014 | 269.07 | 274.72 | 265.17 | 270.24 | 313,893 | +1.56(+0.58%) |
Mar 12, 2014 | 258.93 | 268.77 | 253.47 | 268.68 | 222,517 | +9.84(+3.80%) |
Mar 11, 2014 | 258.35 | 262.39 | 255.81 | 258.83 | 162,664 | +0.68(+0.26%) |
Mar 10, 2014 | 257.18 | 266.24 | 257.18 | 258.15 | 215,487 | -0.10(-0.04%) |
Mar 07, 2014 | 275.60 | 279.01 | 255.81 | 258.25 | 291,551 | -16.27(-5.93%) |
Mar 06, 2014 | 282.42 | 283.68 | 272.96 | 274.52 | 158,806 | -6.04(-2.15%) |
Mar 05, 2014 | 282.61 | 283.20 | 278.23 | 280.57 | 124,601 | +0.00(+0.00%) |
Mar 04, 2014 | 279.10 | 286.32 | 278.03 | 280.57 | 261,167 | +3.80(+1.37%) |