Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 203.71 | 204.41 | 200.97 | 200.97 | 898,793 | -2.94(-1.44%) |
Feb 26, 2015 | 203.21 | 204.18 | 202.25 | 203.91 | 659,284 | +0.67(+0.33%) |
Feb 25, 2015 | 201.19 | 204.38 | 199.77 | 203.24 | 654,456 | +1.76(+0.88%) |
Feb 24, 2015 | 200.20 | 202.14 | 199.38 | 201.48 | 683,175 | +1.14(+0.57%) |
Feb 23, 2015 | 200.93 | 201.70 | 199.63 | 200.34 | 574,872 | -1.67(-0.83%) |
Feb 20, 2015 | 199.10 | 202.10 | 197.86 | 202.01 | 717,677 | +2.20(+1.10%) |
Feb 19, 2015 | 200.00 | 200.85 | 198.93 | 199.81 | 623,423 | -0.09(-0.04%) |
Feb 18, 2015 | 198.79 | 201.77 | 198.68 | 199.90 | 838,603 | +1.53(+0.77%) |
Feb 17, 2015 | 199.29 | 200.25 | 196.63 | 198.37 | 943,717 | -0.87(-0.44%) |
Feb 13, 2015 | 198.83 | 199.24 | 199.24 | 199.24 | 782,394 | +0.47(+0.24%) |
Feb 12, 2015 | 200.84 | 201.55 | 195.54 | 198.76 | 1,507,032 | -2.79(-1.38%) |
Feb 11, 2015 | 201.66 | 202.72 | 199.82 | 201.55 | 1,047,961 | -1.09(-0.54%) |
Feb 10, 2015 | 203.30 | 203.59 | 200.76 | 202.64 | 525,949 | +0.21(+0.10%) |
Feb 09, 2015 | 202.89 | 205.17 | 201.37 | 202.43 | 600,932 | -1.42(-0.70%) |
Feb 06, 2015 | 203.20 | 205.94 | 203.20 | 203.84 | 597,363 | +0.24(+0.12%) |
Feb 05, 2015 | 203.29 | 204.78 | 201.87 | 203.61 | 982,375 | +1.65(+0.81%) |
Feb 04, 2015 | 204.55 | 204.74 | 199.46 | 201.96 | 1,840,541 | -4.57(-2.21%) |
Feb 03, 2015 | 204.22 | 207.10 | 204.17 | 206.53 | 559,316 | +3.43(+1.69%) |
Feb 02, 2015 | 197.39 | 203.52 | 197.00 | 203.10 | 667,483 | +3.94(+1.98%) |
Jan 30, 2015 | 197.87 | 201.29 | 196.99 | 199.16 | 797,706 | -0.07(-0.03%) |
Jan 29, 2015 | 195.49 | 200.01 | 195.18 | 199.23 | 782,249 | +4.12(+2.11%) |
Jan 28, 2015 | 196.56 | 196.70 | 193.70 | 195.10 | 827,450 | -0.54(-0.28%) |
Jan 27, 2015 | 194.70 | 197.06 | 193.42 | 195.65 | 796,691 | -2.64(-1.33%) |
Jan 26, 2015 | 199.65 | 204.26 | 197.18 | 198.29 | 1,378,487 | -9.44(-4.54%) |
Jan 23, 2015 | 205.63 | 209.16 | 205.63 | 207.73 | 938,761 | +0.70(+0.34%) |
Jan 22, 2015 | 207.08 | 207.84 | 205.36 | 207.03 | 481,730 | +0.82(+0.40%) |
Jan 21, 2015 | 203.65 | 208.56 | 203.44 | 206.21 | 557,133 | +1.33(+0.65%) |
Jan 20, 2015 | 204.36 | 205.85 | 202.51 | 204.88 | 433,480 | +1.12(+0.55%) |
Jan 16, 2015 | 200.91 | 204.01 | 198.48 | 203.76 | 774,771 | +2.84(+1.42%) |
Jan 15, 2015 | 204.28 | 206.72 | 200.78 | 200.91 | 580,289 | -3.36(-1.64%) |
Jan 14, 2015 | 204.29 | 205.20 | 202.67 | 204.28 | 892,629 | -1.30(-0.63%) |
Jan 13, 2015 | 208.45 | 209.41 | 203.79 | 205.58 | 474,770 | -1.44(-0.70%) |
Jan 12, 2015 | 210.31 | 211.07 | 206.13 | 207.02 | 435,203 | -2.60(-1.24%) |
Jan 09, 2015 | 211.71 | 211.77 | 208.48 | 209.62 | 397,725 | -2.46(-1.16%) |
Jan 08, 2015 | 208.90 | 212.15 | 208.90 | 212.08 | 536,398 | +4.62(+2.23%) |
Jan 07, 2015 | 207.74 | 208.64 | 205.30 | 207.46 | 402,085 | +0.19(+0.09%) |
Jan 06, 2015 | 210.72 | 211.06 | 205.07 | 207.27 | 508,350 | -2.98(-1.42%) |
Jan 05, 2015 | 214.24 | 214.78 | 209.58 | 210.25 | 466,699 | -5.27(-2.45%) |
Jan 02, 2015 | 216.20 | 217.00 | 213.93 | 215.52 | 373,037 | +0.28(+0.13%) |
Dec 31, 2014 | 218.07 | 215.25 | 215.25 | 215.25 | 527,080 | -2.20(-1.01%) |
Dec 30, 2014 | 218.18 | 219.06 | 216.86 | 217.44 | 378,436 | -1.16(-0.53%) |
Dec 29, 2014 | 216.85 | 219.28 | 216.85 | 218.60 | 348,870 | +1.50(+0.69%) |
Dec 26, 2014 | 217.87 | 218.83 | 216.81 | 217.10 | 157,710 | +0.09(+0.04%) |
Dec 24, 2014 | 217.75 | 217.01 | 217.01 | 217.01 | 188,167 | -0.69(-0.32%) |
Dec 23, 2014 | 218.89 | 219.47 | 217.25 | 217.70 | 721,766 | -0.35(-0.16%) |
Dec 22, 2014 | 217.80 | 218.74 | 216.29 | 218.06 | 449,883 | +0.35(+0.16%) |
Dec 19, 2014 | 213.79 | 220.88 | 213.50 | 217.71 | 1,053,856 | +4.71(+2.21%) |
Dec 18, 2014 | 207.94 | 213.06 | 207.94 | 213.00 | 670,514 | +6.93(+3.36%) |
Dec 17, 2014 | 206.27 | 207.08 | 204.36 | 206.07 | 843,849 | -0.18(-0.09%) |
Dec 16, 2014 | 205.98 | 210.47 | 204.72 | 206.24 | 385,265 | +0.05(+0.02%) |
Dec 15, 2014 | 208.08 | 209.54 | 205.08 | 206.19 | 513,028 | -1.52(-0.73%) |
Dec 12, 2014 | 208.10 | 211.08 | 206.40 | 207.71 | 800,621 | -0.16(-0.08%) |
Dec 11, 2014 | 204.40 | 208.70 | 203.75 | 207.87 | 551,882 | +2.96(+1.45%) |
Dec 10, 2014 | 210.01 | 210.03 | 203.58 | 204.91 | 614,414 | -5.75(-2.73%) |
Dec 09, 2014 | 209.73 | 210.82 | 208.81 | 210.66 | 316,421 | -0.56(-0.26%) |
Dec 08, 2014 | 212.55 | 214.04 | 210.90 | 211.22 | 638,860 | -2.29(-1.07%) |
Dec 05, 2014 | 212.63 | 214.91 | 212.39 | 213.50 | 664,523 | +1.91(+0.90%) |
Dec 04, 2014 | 209.76 | 212.04 | 208.42 | 211.60 | 529,405 | +1.69(+0.80%) |
Dec 03, 2014 | 206.57 | 209.91 | 206.02 | 209.91 | 945,710 | +3.72(+1.80%) |
Dec 02, 2014 | 203.52 | 206.27 | 202.42 | 206.19 | 701,640 | +1.44(+0.71%) |
Dec 01, 2014 | 206.82 | 207.16 | 204.46 | 204.75 | 657,740 | -2.72(-1.31%) |
Nov 28, 2014 | 209.29 | 210.14 | 207.17 | 207.47 | 343,436 | -1.25(-0.60%) |
Nov 26, 2014 | 210.31 | 208.72 | 208.72 | 208.72 | 389,833 | -1.76(-0.83%) |
Nov 25, 2014 | 211.41 | 211.62 | 209.71 | 210.47 | 354,260 | -1.36(-0.64%) |
Nov 24, 2014 | 210.27 | 211.99 | 209.07 | 211.83 | 429,437 | +2.23(+1.06%) |
Nov 21, 2014 | 208.34 | 210.23 | 208.34 | 209.60 | 612,092 | +2.82(+1.36%) |
Nov 20, 2014 | 205.52 | 208.10 | 205.52 | 206.78 | 369,163 | +0.45(+0.22%) |
Nov 19, 2014 | 205.63 | 206.76 | 204.34 | 206.34 | 382,584 | +0.85(+0.42%) |
Nov 18, 2014 | 206.81 | 207.95 | 205.18 | 205.48 | 389,499 | -0.94(-0.45%) |
Nov 17, 2014 | 207.60 | 207.70 | 205.98 | 206.42 | 337,418 | -1.55(-0.74%) |
Nov 14, 2014 | 206.17 | 208.59 | 205.75 | 207.97 | 277,660 | +1.61(+0.78%) |
Nov 13, 2014 | 208.18 | 208.35 | 206.01 | 206.36 | 480,382 | -2.03(-0.97%) |
Nov 12, 2014 | 207.27 | 209.60 | 207.00 | 208.39 | 950,977 | +0.39(+0.19%) |
Nov 11, 2014 | 210.42 | 210.47 | 207.18 | 208.00 | 583,576 | -2.08(-0.99%) |
Nov 10, 2014 | 212.29 | 213.03 | 208.86 | 210.08 | 692,661 | -5.10(-2.37%) |
Nov 07, 2014 | 215.20 | 215.20 | 213.00 | 215.18 | 371,739 | +0.03(+0.02%) |
Nov 06, 2014 | 213.52 | 215.41 | 212.07 | 215.14 | 449,800 | +2.27(+1.07%) |
Nov 05, 2014 | 211.38 | 212.90 | 210.00 | 212.87 | 447,910 | +3.14(+1.50%) |
Nov 04, 2014 | 207.89 | 210.13 | 207.70 | 209.74 | 429,666 | +1.54(+0.74%) |
Nov 03, 2014 | 207.52 | 208.86 | 206.81 | 208.20 | 487,331 | +0.67(+0.32%) |
Oct 31, 2014 | 207.90 | 208.55 | 206.66 | 207.52 | 541,241 | +2.47(+1.21%) |
Oct 30, 2014 | 202.86 | 205.70 | 202.31 | 205.05 | 339,606 | +1.40(+0.69%) |
Oct 29, 2014 | 204.05 | 205.12 | 202.60 | 203.65 | 527,821 | -0.37(-0.18%) |
Oct 28, 2014 | 201.65 | 204.44 | 201.02 | 204.02 | 459,906 | +3.54(+1.77%) |
Oct 27, 2014 | 199.82 | 199.94 | 199.94 | 200.48 | 361,933 | +0.54(+0.27%) |
Oct 24, 2014 | 198.25 | 200.38 | 196.97 | 199.94 | 340,374 | +2.02(+1.02%) |
Oct 23, 2014 | 197.19 | 199.01 | 196.16 | 197.92 | 726,948 | +3.23(+1.66%) |
Oct 22, 2014 | 197.62 | 197.66 | 194.60 | 194.69 | 902,120 | -2.49(-1.26%) |
Oct 21, 2014 | 194.51 | 197.79 | 194.51 | 197.18 | 1,436,833 | +3.43(+1.77%) |
Oct 20, 2014 | 193.83 | 195.30 | 192.87 | 193.75 | 922,913 | -1.24(-0.64%) |
Oct 17, 2014 | 195.71 | 196.60 | 193.53 | 195.00 | 1,674,056 | +1.83(+0.95%) |
Oct 16, 2014 | 192.22 | 199.70 | 188.28 | 193.16 | 1,815,656 | -7.94(-3.95%) |
Oct 15, 2014 | 199.34 | 203.11 | 195.33 | 201.10 | 1,025,578 | +0.39(+0.20%) |
Oct 14, 2014 | 197.60 | 201.64 | 196.81 | 200.71 | 1,187,189 | +3.78(+1.92%) |
Oct 13, 2014 | 201.82 | 202.36 | 196.46 | 196.93 | 715,150 | -5.46(-2.70%) |
Oct 10, 2014 | 206.09 | 206.31 | 200.97 | 202.39 | 835,370 | -4.59(-2.22%) |
Oct 09, 2014 | 211.69 | 212.73 | 206.54 | 206.98 | 496,502 | -5.08(-2.39%) |
Oct 08, 2014 | 210.30 | 212.16 | 207.99 | 212.06 | 601,785 | +2.05(+0.98%) |
Oct 07, 2014 | 213.38 | 214.28 | 209.86 | 210.00 | 607,906 | -4.87(-2.27%) |
Oct 06, 2014 | 215.03 | 217.10 | 213.90 | 214.87 | 552,507 | +0.23(+0.11%) |
Oct 03, 2014 | 213.84 | 216.34 | 212.70 | 214.65 | 621,579 | +2.08(+0.98%) |
Oct 02, 2014 | 210.97 | 213.01 | 210.93 | 212.57 | 564,669 | +1.82(+0.87%) |
Oct 01, 2014 | 211.41 | 211.62 | 210.08 | 210.75 | 724,349 | -0.86(-0.41%) |
Sep 30, 2014 | 212.13 | 214.21 | 211.08 | 211.60 | 491,834 | -0.31(-0.15%) |
Sep 29, 2014 | 210.05 | 213.01 | 210.05 | 211.91 | 440,172 | +0.00(+0.00%) |
Sep 26, 2014 | 210.64 | 212.91 | 210.50 | 211.91 | 281,183 | +1.59(+0.76%) |
Sep 25, 2014 | 211.75 | 212.18 | 210.32 | 210.32 | 507,274 | -2.12(-1.00%) |
Sep 24, 2014 | 211.22 | 213.86 | 211.22 | 212.44 | 400,572 | +0.87(+0.41%) |
Sep 23, 2014 | 211.00 | 212.29 | 210.31 | 211.58 | 503,598 | +0.25(+0.12%) |
Sep 22, 2014 | 212.56 | 213.16 | 210.75 | 211.32 | 353,414 | -1.77(-0.83%) |
Sep 19, 2014 | 213.90 | 214.06 | 212.04 | 213.09 | 497,459 | +0.29(+0.13%) |
Sep 18, 2014 | 211.14 | 213.15 | 210.33 | 212.81 | 377,878 | +2.34(+1.11%) |
Sep 17, 2014 | 210.10 | 211.47 | 209.31 | 210.47 | 597,429 | +1.37(+0.66%) |
Sep 16, 2014 | 208.84 | 209.38 | 206.70 | 209.10 | 529,009 | +0.21(+0.10%) |
Sep 15, 2014 | 209.27 | 209.62 | 207.45 | 208.89 | 272,642 | -0.03(-0.01%) |
Sep 12, 2014 | 206.78 | 208.95 | 206.26 | 208.91 | 607,081 | +1.61(+0.77%) |
Sep 11, 2014 | 206.51 | 208.05 | 205.74 | 207.31 | 357,410 | -0.03(-0.02%) |
Sep 10, 2014 | 207.91 | 207.91 | 206.21 | 207.34 | 292,417 | -0.25(-0.12%) |
Sep 09, 2014 | 209.57 | 209.57 | 207.54 | 207.59 | 395,666 | -1.65(-0.79%) |
Sep 08, 2014 | 209.03 | 210.69 | 209.03 | 209.24 | 284,628 | -0.54(-0.26%) |
Sep 05, 2014 | 211.21 | 211.59 | 209.32 | 209.78 | 479,511 | -1.82(-0.86%) |
Sep 04, 2014 | 211.17 | 213.01 | 211.17 | 211.59 | 541,832 | +1.50(+0.72%) |
Sep 03, 2014 | 208.05 | 210.14 | 208.53 | 210.09 | 480,548 | +2.03(+0.98%) |
Sep 02, 2014 | 207.67 | 208.21 | 207.67 | 208.05 | 442,734 | +1.03(+0.50%) |
Aug 29, 2014 | 206.49 | 207.02 | 207.02 | 207.02 | 304,807 | +0.54(+0.26%) |
Aug 28, 2014 | 205.70 | 206.74 | 205.18 | 206.48 | 304,862 | -0.37(-0.18%) |
Aug 27, 2014 | 208.76 | 208.84 | 206.38 | 206.85 | 375,439 | -2.35(-1.12%) |
Aug 26, 2014 | 209.99 | 210.51 | 208.36 | 209.20 | 482,545 | -0.66(-0.31%) |
Aug 25, 2014 | 208.88 | 210.77 | 208.63 | 209.85 | 592,762 | +2.14(+1.03%) |
Aug 22, 2014 | 208.09 | 208.63 | 207.42 | 207.71 | 290,495 | -0.71(-0.34%) |
Aug 21, 2014 | 206.04 | 208.87 | 205.05 | 208.41 | 401,280 | +2.23(+1.08%) |
Aug 20, 2014 | 206.62 | 206.84 | 205.66 | 206.19 | 534,765 | -0.39(-0.19%) |
Aug 19, 2014 | 204.17 | 206.99 | 203.61 | 206.57 | 475,001 | +2.39(+1.17%) |
Aug 18, 2014 | 201.07 | 204.22 | 199.75 | 204.19 | 627,943 | +4.71(+2.36%) |
Aug 15, 2014 | 201.03 | 201.78 | 198.07 | 199.48 | 413,513 | -1.03(-0.51%) |
Aug 14, 2014 | 201.80 | 202.24 | 200.26 | 200.50 | 434,663 | -0.95(-0.47%) |
Aug 13, 2014 | 200.98 | 202.24 | 200.76 | 201.45 | 426,283 | +0.69(+0.34%) |
Aug 12, 2014 | 199.57 | 201.29 | 199.01 | 200.76 | 311,147 | +0.97(+0.48%) |
Aug 11, 2014 | 199.99 | 201.75 | 199.69 | 199.80 | 352,636 | +0.86(+0.43%) |
Aug 08, 2014 | 196.76 | 198.53 | 196.16 | 198.94 | 448,777 | +2.96(+1.51%) |
Aug 07, 2014 | 198.44 | 199.23 | 195.67 | 195.98 | 393,843 | -1.24(-0.63%) |
Aug 06, 2014 | 195.94 | 198.12 | 194.45 | 197.22 | 487,269 | +0.64(+0.32%) |
Aug 05, 2014 | 195.40 | 197.67 | 194.85 | 196.59 | 532,792 | -0.12(-0.06%) |
Aug 04, 2014 | 197.07 | 197.07 | 193.52 | 196.71 | 727,219 | -0.17(-0.08%) |
Aug 01, 2014 | 195.71 | 197.47 | 195.13 | 196.87 | 624,797 | +0.05(+0.03%) |
Jul 31, 2014 | 199.28 | 200.14 | 196.53 | 196.82 | 606,076 | -4.08(-2.03%) |
Jul 30, 2014 | 200.68 | 201.69 | 198.59 | 200.91 | 587,908 | +1.08(+0.54%) |
Jul 29, 2014 | 200.66 | 201.14 | 199.34 | 199.83 | 370,437 | -1.02(-0.51%) |
Jul 28, 2014 | 201.88 | 202.30 | 199.61 | 200.85 | 497,545 | -1.00(-0.50%) |
Jul 25, 2014 | 202.36 | 203.14 | 200.56 | 201.85 | 285,283 | +0.56(+0.28%) |
Jul 24, 2014 | 201.83 | 202.49 | 200.75 | 201.29 | 455,716 | -0.45(-0.22%) |
Jul 23, 2014 | 202.35 | 202.46 | 200.55 | 201.74 | 438,224 | -0.67(-0.33%) |
Jul 22, 2014 | 202.20 | 203.15 | 201.83 | 202.41 | 441,067 | +1.31(+0.65%) |
Jul 21, 2014 | 203.14 | 205.09 | 200.57 | 201.10 | 655,508 | -2.17(-1.07%) |
Jul 18, 2014 | 202.76 | 203.43 | 201.12 | 203.27 | 813,703 | +1.22(+0.60%) |
Jul 17, 2014 | 203.34 | 207.15 | 200.88 | 202.04 | 1,541,479 | -2.92(-1.43%) |
Jul 16, 2014 | 206.73 | 206.74 | 204.35 | 204.97 | 658,086 | -0.80(-0.39%) |
Jul 15, 2014 | 204.97 | 206.21 | 204.15 | 205.77 | 912,339 | +0.80(+0.39%) |
Jul 14, 2014 | 206.42 | 206.92 | 204.87 | 204.97 | 612,478 | +0.08(+0.04%) |
Jul 11, 2014 | 201.47 | 205.90 | 201.47 | 204.89 | 905,386 | -2.39(-1.15%) |
Jul 10, 2014 | 207.59 | 208.03 | 206.25 | 207.28 | 340,285 | -2.02(-0.96%) |
Jul 09, 2014 | 208.96 | 210.03 | 208.47 | 209.30 | 342,198 | -0.63(-0.30%) |
Jul 08, 2014 | 209.69 | 210.20 | 208.12 | 209.93 | 488,682 | +0.23(+0.11%) |
Jul 07, 2014 | 212.16 | 212.16 | 208.14 | 209.69 | 584,569 | -4.23(-1.98%) |
Jul 03, 2014 | 211.56 | 213.92 | 213.92 | 213.92 | 250,297 | +3.38(+1.61%) |
Jul 02, 2014 | 210.51 | 211.59 | 209.42 | 210.54 | 585,568 | -0.19(-0.09%) |
Jul 01, 2014 | 213.44 | 213.44 | 210.68 | 210.73 | 660,208 | -2.09(-0.98%) |
Jun 30, 2014 | 213.03 | 213.44 | 212.36 | 212.82 | 578,472 | -0.11(-0.05%) |
Jun 27, 2014 | 212.60 | 213.42 | 211.75 | 212.93 | 371,534 | -0.40(-0.19%) |
Jun 26, 2014 | 214.07 | 214.15 | 212.24 | 213.34 | 383,715 | -0.63(-0.29%) |
Jun 25, 2014 | 214.36 | 214.93 | 213.43 | 213.96 | 280,715 | -0.39(-0.18%) |
Jun 24, 2014 | 216.99 | 217.61 | 214.27 | 214.36 | 391,881 | -3.21(-1.47%) |
Jun 23, 2014 | 219.40 | 219.40 | 217.15 | 217.56 | 215,267 | -1.26(-0.58%) |
Jun 20, 2014 | 219.51 | 220.44 | 218.42 | 218.83 | 431,307 | +0.28(+0.13%) |
Jun 19, 2014 | 217.14 | 220.22 | 216.47 | 218.54 | 573,302 | +1.43(+0.66%) |
Jun 18, 2014 | 216.04 | 217.25 | 213.69 | 217.11 | 486,517 | +0.93(+0.43%) |
Jun 17, 2014 | 216.82 | 217.40 | 215.32 | 216.18 | 341,603 | -1.53(-0.70%) |
Jun 16, 2014 | 217.17 | 217.92 | 216.09 | 217.71 | 258,691 | +0.25(+0.12%) |
Jun 13, 2014 | 218.07 | 218.69 | 216.83 | 217.46 | 516,513 | -0.34(-0.15%) |
Jun 12, 2014 | 221.47 | 221.81 | 217.07 | 217.80 | 1,121,402 | -7.54(-3.35%) |
Jun 11, 2014 | 224.28 | 225.73 | 223.37 | 225.34 | 403,223 | +0.09(+0.04%) |
Jun 10, 2014 | 223.97 | 225.25 | 223.34 | 225.25 | 401,138 | +1.12(+0.50%) |
Jun 06, 2014 | 222.12 | 224.86 | 221.81 | 224.12 | 340,209 | +2.31(+1.04%) |
Jun 05, 2014 | 218.91 | 221.83 | 217.24 | 221.81 | 631,227 | +2.96(+1.35%) |
Jun 04, 2014 | 220.05 | 221.81 | 218.70 | 218.85 | 375,271 | -1.37(-0.62%) |
Jun 03, 2014 | 217.27 | 220.56 | 216.95 | 220.22 | 633,669 | +2.55(+1.17%) |
Jun 02, 2014 | 216.57 | 218.94 | 215.53 | 217.67 | 366,072 | +1.41(+0.65%) |
May 30, 2014 | 214.63 | 217.07 | 214.08 | 216.26 | 485,520 | +1.45(+0.67%) |
May 29, 2014 | 214.04 | 214.88 | 212.32 | 214.81 | 289,491 | +1.78(+0.84%) |
May 28, 2014 | 212.21 | 213.89 | 211.24 | 213.03 | 280,527 | +1.42(+0.67%) |
May 27, 2014 | 212.81 | 213.57 | 211.34 | 211.60 | 358,037 | -0.35(-0.17%) |
May 23, 2014 | 211.18 | 211.96 | 211.96 | 211.96 | 232,256 | +0.52(+0.25%) |
May 22, 2014 | 211.26 | 212.35 | 210.55 | 211.44 | 122,210 | +0.21(+0.10%) |
May 21, 2014 | 209.39 | 211.54 | 208.72 | 211.23 | 410,531 | +2.12(+1.01%) |
May 20, 2014 | 213.56 | 214.12 | 208.02 | 209.11 | 535,325 | -5.26(-2.45%) |
May 19, 2014 | 212.62 | 214.50 | 211.50 | 214.37 | 337,536 | +1.62(+0.76%) |
May 16, 2014 | 211.33 | 212.85 | 210.47 | 212.75 | 394,707 | +1.63(+0.77%) |
May 15, 2014 | 211.92 | 213.19 | 210.06 | 211.12 | 539,289 | -1.12(-0.53%) |
May 14, 2014 | 213.06 | 213.39 | 211.43 | 212.24 | 306,576 | -0.34(-0.16%) |
May 13, 2014 | 213.39 | 214.11 | 211.26 | 212.57 | 413,797 | -0.54(-0.26%) |
May 12, 2014 | 210.52 | 213.34 | 210.52 | 213.12 | 453,457 | +3.12(+1.49%) |
May 09, 2014 | 210.87 | 210.93 | 208.88 | 210.00 | 364,352 | -1.17(-0.56%) |
May 08, 2014 | 208.57 | 212.57 | 207.85 | 211.17 | 399,518 | +0.90(+0.43%) |
May 07, 2014 | 208.72 | 210.69 | 208.54 | 210.27 | 392,709 | +1.19(+0.57%) |
May 06, 2014 | 209.21 | 209.81 | 208.42 | 209.08 | 277,854 | -0.69(-0.33%) |
May 05, 2014 | 208.87 | 210.39 | 208.36 | 209.77 | 240,108 | -0.46(-0.22%) |
May 02, 2014 | 210.28 | 212.04 | 210.10 | 210.23 | 334,672 | -0.42(-0.20%) |
May 01, 2014 | 212.72 | 212.72 | 209.90 | 210.65 | 388,659 | -1.38(-0.65%) |
Apr 30, 2014 | 206.76 | 212.37 | 205.12 | 212.02 | 887,728 | +5.15(+2.49%) |
Apr 29, 2014 | 209.26 | 209.91 | 206.73 | 206.87 | 344,354 | -1.51(-0.72%) |
Apr 28, 2014 | 208.75 | 209.64 | 205.46 | 208.38 | 443,982 | +0.58(+0.28%) |
Apr 25, 2014 | 209.62 | 209.64 | 206.27 | 207.80 | 583,126 | -2.67(-1.27%) |
Apr 24, 2014 | 213.16 | 213.19 | 209.09 | 210.46 | 369,677 | -2.03(-0.96%) |
Apr 23, 2014 | 212.02 | 213.29 | 212.02 | 212.50 | 324,716 | -0.07(-0.03%) |
Apr 22, 2014 | 211.16 | 213.12 | 210.44 | 212.56 | 445,471 | +2.37(+1.13%) |
Apr 21, 2014 | 209.88 | 211.15 | 209.46 | 210.20 | 359,698 | +0.05(+0.02%) |
Apr 17, 2014 | 207.97 | 210.15 | 210.15 | 210.15 | 716,203 | +1.63(+0.78%) |
Apr 16, 2014 | 213.36 | 215.02 | 207.16 | 208.52 | 894,963 | -0.48(-0.23%) |
Apr 15, 2014 | 208.32 | 209.41 | 205.64 | 209.00 | 825,291 | +1.53(+0.74%) |
Apr 14, 2014 | 209.65 | 209.65 | 205.81 | 207.46 | 570,721 | -1.08(-0.52%) |
Apr 11, 2014 | 210.01 | 212.45 | 208.36 | 208.55 | 616,108 | -1.67(-0.79%) |
Apr 10, 2014 | 215.68 | 216.04 | 210.07 | 210.21 | 537,347 | -5.29(-2.46%) |
Apr 09, 2014 | 212.78 | 215.84 | 212.44 | 215.51 | 769,489 | +4.30(+2.04%) |
Apr 08, 2014 | 205.43 | 211.59 | 204.38 | 211.21 | 640,431 | +5.67(+2.76%) |
Apr 07, 2014 | 211.56 | 211.66 | 205.38 | 205.54 | 474,139 | -6.64(-3.13%) |
Apr 04, 2014 | 214.56 | 216.14 | 212.02 | 212.18 | 651,650 | -1.79(-0.84%) |
Apr 03, 2014 | 212.94 | 214.36 | 212.09 | 213.97 | 425,073 | +1.47(+0.69%) |
Apr 02, 2014 | 210.83 | 213.48 | 210.78 | 212.51 | 417,407 | +1.61(+0.76%) |
Apr 01, 2014 | 211.65 | 212.50 | 210.36 | 210.90 | 650,410 | +0.32(+0.15%) |
Mar 31, 2014 | 209.86 | 211.16 | 208.51 | 210.57 | 670,810 | +2.68(+1.29%) |
Mar 28, 2014 | 209.10 | 209.99 | 207.67 | 207.90 | 606,758 | -0.66(-0.32%) |
Mar 27, 2014 | 209.61 | 210.32 | 207.76 | 208.56 | 512,321 | -0.40(-0.19%) |
Mar 26, 2014 | 213.06 | 213.30 | 208.95 | 208.96 | 514,580 | -3.24(-1.53%) |
Mar 25, 2014 | 210.37 | 212.72 | 210.37 | 212.20 | 511,808 | +2.63(+1.25%) |
Mar 24, 2014 | 210.94 | 211.31 | 208.98 | 209.57 | 447,308 | -0.43(-0.20%) |
Mar 21, 2014 | 211.09 | 212.12 | 208.93 | 210.00 | 1,064,750 | +0.78(+0.37%) |
Mar 20, 2014 | 207.40 | 209.36 | 205.93 | 209.22 | 429,803 | +0.90(+0.43%) |
Mar 19, 2014 | 211.12 | 211.23 | 206.60 | 208.32 | 501,221 | -2.63(-1.25%) |
Mar 18, 2014 | 209.76 | 211.34 | 208.96 | 210.96 | 434,465 | +1.20(+0.57%) |
Mar 17, 2014 | 206.26 | 209.86 | 206.26 | 209.76 | 529,119 | +3.88(+1.88%) |
Mar 14, 2014 | 204.19 | 207.12 | 203.35 | 205.88 | 761,965 | +0.99(+0.48%) |
Mar 13, 2014 | 211.36 | 211.42 | 204.64 | 204.89 | 810,591 | -4.99(-2.38%) |
Mar 12, 2014 | 208.99 | 210.39 | 207.18 | 209.88 | 709,473 | -1.68(-0.79%) |
Mar 11, 2014 | 214.72 | 214.72 | 211.06 | 211.56 | 404,421 | -1.61(-0.75%) |
Mar 10, 2014 | 211.61 | 213.93 | 211.61 | 213.16 | 372,578 | -0.98(-0.46%) |
Mar 07, 2014 | 215.41 | 216.13 | 213.80 | 214.15 | 488,906 | -0.44(-0.21%) |
Mar 06, 2014 | 214.39 | 216.17 | 213.52 | 214.59 | 507,052 | +0.43(+0.20%) |
Mar 05, 2014 | 212.59 | 214.73 | 212.00 | 214.16 | 383,290 | +1.73(+0.81%) |
Mar 04, 2014 | 213.36 | 213.75 | 211.21 | 212.44 | 499,204 | +1.34(+0.64%) |