Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 186.52 | 187.34 | 184.95 | 185.64 | 1,145,594 | -1.98(-1.06%) |
Mar 30, 2015 | 188.83 | 191.15 | 186.40 | 187.62 | 784,333 | +0.45(+0.24%) |
Mar 27, 2015 | 184.62 | 187.40 | 184.23 | 187.17 | 693,779 | +2.80(+1.52%) |
Mar 26, 2015 | 182.10 | 186.49 | 178.52 | 184.37 | 1,146,942 | +1.09(+0.59%) |
Mar 25, 2015 | 191.45 | 192.44 | 183.17 | 183.28 | 1,445,444 | -7.63(-4.00%) |
Mar 24, 2015 | 192.69 | 195.10 | 190.18 | 190.91 | 1,020,771 | -1.19(-0.62%) |
Mar 23, 2015 | 192.81 | 194.78 | 191.10 | 192.10 | 972,672 | -3.92(-2.00%) |
Mar 20, 2015 | 201.52 | 202.85 | 195.11 | 196.02 | 1,458,684 | -3.79(-1.90%) |
Mar 19, 2015 | 196.29 | 200.14 | 194.99 | 199.81 | 1,116,693 | +4.72(+2.42%) |
Mar 18, 2015 | 195.10 | 196.98 | 192.10 | 195.09 | 679,398 | +0.59(+0.30%) |
Mar 17, 2015 | 193.94 | 194.91 | 191.15 | 194.50 | 904,051 | -2.22(-1.13%) |
Mar 16, 2015 | 189.66 | 196.99 | 189.06 | 196.72 | 1,147,540 | +8.51(+4.52%) |
Mar 13, 2015 | 186.67 | 189.59 | 185.14 | 188.21 | 1,023,581 | +0.10(+0.05%) |
Mar 12, 2015 | 189.90 | 190.11 | 187.71 | 188.11 | 1,043,731 | -2.12(-1.12%) |
Mar 11, 2015 | 193.56 | 193.56 | 190.00 | 190.24 | 819,859 | -2.88(-1.49%) |
Mar 10, 2015 | 191.75 | 195.11 | 188.77 | 193.12 | 1,077,838 | +0.05(+0.03%) |
Mar 09, 2015 | 194.14 | 194.98 | 192.00 | 193.07 | 735,968 | -0.07(-0.04%) |
Mar 06, 2015 | 198.62 | 199.49 | 192.69 | 193.14 | 1,099,126 | -6.99(-3.49%) |
Mar 05, 2015 | 191.60 | 200.26 | 191.59 | 200.13 | 1,493,513 | +7.45(+3.87%) |
Mar 04, 2015 | 194.86 | 196.03 | 192.36 | 192.68 | 791,770 | -3.35(-1.71%) |
Mar 03, 2015 | 194.13 | 196.38 | 190.78 | 196.03 | 1,078,394 | +1.97(+1.02%) |
Mar 02, 2015 | 194.11 | 196.84 | 192.50 | 194.06 | 965,419 | -1.40(-0.72%) |
Feb 27, 2015 | 196.64 | 199.40 | 195.35 | 195.46 | 537,969 | -3.00(-1.51%) |
Feb 26, 2015 | 196.44 | 198.89 | 193.18 | 198.46 | 714,226 | +2.24(+1.14%) |
Feb 25, 2015 | 198.10 | 199.63 | 194.50 | 196.22 | 928,605 | -3.48(-1.74%) |
Feb 24, 2015 | 200.04 | 200.80 | 197.25 | 199.70 | 625,542 | -1.25(-0.62%) |
Feb 23, 2015 | 203.44 | 203.75 | 200.17 | 200.95 | 652,606 | -2.19(-1.08%) |
Feb 20, 2015 | 203.29 | 203.88 | 200.07 | 203.13 | 750,946 | +0.79(+0.39%) |
Feb 19, 2015 | 196.74 | 202.61 | 196.74 | 202.34 | 1,099,449 | +3.72(+1.87%) |
Feb 18, 2015 | 199.00 | 199.80 | 197.00 | 198.62 | 479,266 | -0.24(-0.12%) |
Feb 17, 2015 | 197.29 | 199.10 | 196.06 | 198.86 | 711,105 | +0.32(+0.16%) |
Feb 13, 2015 | 197.04 | 198.54 | 198.54 | 198.54 | 535,400 | +1.81(+0.92%) |
Feb 12, 2015 | 196.52 | 197.22 | 193.61 | 196.73 | 630,372 | +1.06(+0.54%) |
Feb 11, 2015 | 193.48 | 196.72 | 193.36 | 195.67 | 957,023 | +1.66(+0.86%) |
Feb 10, 2015 | 192.89 | 194.78 | 192.28 | 194.01 | 818,234 | +1.74(+0.90%) |
Feb 09, 2015 | 192.00 | 194.62 | 190.54 | 192.27 | 1,134,890 | -0.37(-0.19%) |
Feb 06, 2015 | 195.17 | 195.85 | 191.79 | 192.64 | 1,297,405 | -1.87(-0.96%) |
Feb 05, 2015 | 193.00 | 194.78 | 192.16 | 194.51 | 1,158,625 | +2.48(+1.29%) |
Feb 04, 2015 | 191.47 | 193.75 | 188.91 | 192.03 | 900,011 | -0.97(-0.50%) |
Feb 03, 2015 | 193.23 | 194.80 | 187.20 | 193.00 | 1,593,748 | -1.77(-0.91%) |
Feb 02, 2015 | 195.37 | 196.76 | 190.24 | 194.77 | 1,293,216 | -0.42(-0.22%) |
Jan 30, 2015 | 198.62 | 200.12 | 195.00 | 195.19 | 1,471,641 | -4.81(-2.41%) |
Jan 29, 2015 | 198.00 | 201.67 | 194.45 | 200.00 | 1,423,143 | +2.14(+1.08%) |
Jan 28, 2015 | 208.74 | 213.33 | 197.56 | 197.86 | 2,261,959 | -5.39(-2.65%) |
Jan 27, 2015 | 198.90 | 206.00 | 198.40 | 203.25 | 1,659,563 | +1.57(+0.78%) |
Jan 26, 2015 | 197.95 | 201.95 | 195.61 | 201.68 | 1,316,778 | +4.52(+2.29%) |
Jan 23, 2015 | 194.29 | 199.46 | 194.10 | 197.16 | 1,633,503 | +3.27(+1.69%) |
Jan 22, 2015 | 192.45 | 194.38 | 185.70 | 193.89 | 1,430,648 | +2.12(+1.11%) |
Jan 21, 2015 | 193.49 | 194.29 | 189.00 | 191.77 | 2,073,909 | -4.96(-2.52%) |
Jan 20, 2015 | 185.00 | 196.99 | 184.40 | 196.73 | 2,365,523 | +12.91(+7.02%) |
Jan 16, 2015 | 181.19 | 184.25 | 179.59 | 183.82 | 1,430,340 | +2.91(+1.61%) |
Jan 15, 2015 | 182.44 | 185.49 | 179.36 | 180.91 | 1,703,098 | -1.50(-0.82%) |
Jan 14, 2015 | 181.96 | 184.35 | 179.30 | 182.41 | 1,237,505 | -2.68(-1.45%) |
Jan 13, 2015 | 192.56 | 193.17 | 182.20 | 185.09 | 1,878,295 | -5.01(-2.64%) |
Jan 12, 2015 | 195.92 | 198.75 | 180.02 | 190.10 | 3,058,282 | -4.70(-2.41%) |
Jan 09, 2015 | 198.24 | 199.48 | 194.45 | 194.80 | 1,255,980 | -2.02(-1.03%) |
Jan 08, 2015 | 197.82 | 199.47 | 194.89 | 196.82 | 1,741,225 | +1.90(+0.97%) |
Jan 07, 2015 | 189.18 | 197.00 | 188.13 | 194.92 | 2,363,034 | +6.61(+3.51%) |
Jan 06, 2015 | 190.45 | 192.90 | 185.81 | 188.31 | 1,139,663 | -2.41(-1.26%) |
Jan 05, 2015 | 185.42 | 193.77 | 185.18 | 190.72 | 1,548,596 | +5.30(+2.86%) |
Jan 02, 2015 | 186.17 | 189.99 | 183.95 | 185.42 | 1,532,051 | +0.84(+0.46%) |
Dec 31, 2014 | 186.47 | 184.58 | 184.58 | 184.58 | 510,000 | -1.71(-0.92%) |
Dec 30, 2014 | 188.50 | 190.33 | 185.63 | 186.29 | 583,679 | -3.24(-1.71%) |
Dec 29, 2014 | 188.20 | 189.88 | 185.16 | 189.53 | 621,697 | +1.33(+0.71%) |
Dec 26, 2014 | 186.22 | 189.42 | 184.93 | 188.20 | 533,064 | +1.98(+1.06%) |
Dec 24, 2014 | 183.23 | 186.22 | 186.22 | 186.22 | 378,400 | +2.72(+1.48%) |
Dec 23, 2014 | 189.50 | 189.99 | 182.88 | 183.50 | 1,064,095 | -5.93(-3.13%) |
Dec 22, 2014 | 189.96 | 191.64 | 187.17 | 189.43 | 794,946 | -0.54(-0.28%) |
Dec 19, 2014 | 187.80 | 190.40 | 184.67 | 189.97 | 1,471,849 | +2.68(+1.43%) |
Dec 18, 2014 | 184.13 | 187.41 | 183.14 | 187.29 | 1,404,285 | +6.08(+3.36%) |
Dec 17, 2014 | 174.70 | 181.37 | 174.01 | 181.21 | 1,271,907 | +6.03(+3.44%) |
Dec 16, 2014 | 177.81 | 181.01 | 172.09 | 175.18 | 1,242,627 | -3.13(-1.76%) |
Dec 15, 2014 | 185.71 | 185.71 | 178.16 | 178.31 | 1,471,170 | -5.99(-3.25%) |
Dec 12, 2014 | 184.16 | 187.27 | 183.40 | 184.30 | 660,751 | -2.53(-1.35%) |
Dec 11, 2014 | 183.59 | 188.19 | 183.55 | 186.83 | 819,609 | +2.97(+1.62%) |
Dec 10, 2014 | 187.31 | 188.87 | 183.16 | 183.86 | 947,626 | -3.45(-1.84%) |
Dec 09, 2014 | 187.09 | 188.45 | 183.65 | 187.31 | 736,249 | -2.58(-1.36%) |
Dec 08, 2014 | 189.35 | 192.59 | 187.73 | 189.89 | 890,659 | -0.01(-0.01%) |
Dec 05, 2014 | 192.98 | 196.00 | 189.00 | 189.90 | 1,184,645 | -0.93(-0.49%) |
Dec 04, 2014 | 191.00 | 195.07 | 189.66 | 190.83 | 1,162,239 | -0.42(-0.22%) |
Dec 03, 2014 | 188.71 | 191.96 | 187.03 | 191.25 | 1,121,744 | +3.08(+1.64%) |
Dec 02, 2014 | 189.32 | 190.89 | 185.81 | 188.17 | 1,186,360 | -1.46(-0.77%) |
Dec 01, 2014 | 189.90 | 190.89 | 186.50 | 189.63 | 799,103 | -1.26(-0.66%) |
Nov 28, 2014 | 192.76 | 192.87 | 188.16 | 190.89 | 626,258 | -1.01(-0.53%) |
Nov 26, 2014 | 189.20 | 191.90 | 191.90 | 191.90 | 656,100 | +2.69(+1.42%) |
Nov 25, 2014 | 191.16 | 192.79 | 188.79 | 189.21 | 1,604,191 | -1.95(-1.02%) |
Nov 24, 2014 | 186.01 | 191.35 | 185.93 | 191.16 | 902,839 | +5.33(+2.87%) |
Nov 21, 2014 | 190.52 | 191.20 | 185.54 | 185.83 | 796,350 | -0.43(-0.23%) |
Nov 20, 2014 | 189.36 | 189.36 | 185.23 | 186.26 | 900,688 | -3.77(-1.98%) |
Nov 19, 2014 | 188.28 | 190.91 | 187.50 | 190.03 | 661,752 | +0.18(+0.09%) |
Nov 18, 2014 | 183.00 | 191.95 | 182.96 | 189.85 | 1,180,958 | +6.94(+3.79%) |
Nov 17, 2014 | 178.26 | 184.40 | 176.93 | 182.91 | 1,301,341 | +2.41(+1.34%) |
Nov 14, 2014 | 185.00 | 186.00 | 178.12 | 180.50 | 1,833,888 | -4.50(-2.43%) |
Nov 13, 2014 | 187.00 | 191.62 | 183.84 | 185.00 | 1,197,263 | -1.92(-1.03%) |
Nov 12, 2014 | 188.30 | 188.59 | 186.11 | 186.92 | 529,804 | -1.12(-0.60%) |
Nov 11, 2014 | 188.50 | 189.50 | 186.93 | 188.04 | 710,225 | -0.23(-0.12%) |
Nov 10, 2014 | 186.35 | 190.18 | 186.31 | 188.27 | 1,226,855 | +1.92(+1.03%) |
Nov 07, 2014 | 189.41 | 189.69 | 185.32 | 186.35 | 1,179,086 | -3.52(-1.85%) |
Nov 06, 2014 | 188.22 | 190.89 | 186.90 | 189.87 | 850,484 | +3.50(+1.88%) |
Nov 05, 2014 | 194.12 | 194.13 | 184.83 | 186.37 | 1,125,625 | -5.04(-2.63%) |
Nov 04, 2014 | 192.28 | 194.50 | 189.64 | 191.41 | 792,308 | -2.92(-1.50%) |
Nov 03, 2014 | 192.58 | 196.83 | 192.58 | 194.33 | 1,048,766 | +1.75(+0.91%) |
Oct 31, 2014 | 195.00 | 197.37 | 190.52 | 192.58 | 1,248,168 | -0.84(-0.43%) |
Oct 30, 2014 | 189.14 | 194.77 | 187.20 | 193.42 | 1,277,342 | +4.54(+2.40%) |
Oct 29, 2014 | 190.01 | 191.13 | 185.60 | 188.88 | 831,417 | -1.77(-0.93%) |
Oct 28, 2014 | 192.02 | 192.87 | 189.06 | 190.65 | 1,040,584 | -0.66(-0.34%) |
Oct 27, 2014 | 189.84 | 192.49 | 189.12 | 191.31 | 1,343,683 | +2.19(+1.16%) |
Oct 24, 2014 | 185.84 | 189.42 | 185.84 | 189.12 | 1,237,499 | +3.28(+1.76%) |
Oct 23, 2014 | 187.55 | 190.86 | 184.66 | 185.84 | 2,121,449 | +1.02(+0.55%) |
Oct 22, 2014 | 180.80 | 188.98 | 178.11 | 184.82 | 2,688,171 | +5.27(+2.94%) |
Oct 21, 2014 | 180.45 | 180.80 | 174.01 | 179.55 | 3,664,876 | +15.08(+9.17%) |
Oct 20, 2014 | 165.58 | 166.00 | 161.00 | 164.47 | 1,874,736 | -0.44(-0.27%) |
Oct 17, 2014 | 163.42 | 167.65 | 161.23 | 164.91 | 1,640,347 | +4.68(+2.92%) |
Oct 16, 2014 | 154.72 | 165.38 | 152.80 | 160.23 | 1,899,433 | +6.64(+4.32%) |
Oct 15, 2014 | 146.50 | 155.86 | 145.12 | 153.59 | 2,231,309 | +4.47(+3.00%) |
Oct 14, 2014 | 151.85 | 154.07 | 148.65 | 149.12 | 1,174,301 | -0.90(-0.60%) |
Oct 13, 2014 | 153.90 | 155.31 | 150.16 | 150.02 | 1,612,027 | -3.90(-2.53%) |
Oct 10, 2014 | 158.00 | 161.18 | 153.87 | 153.92 | 1,338,381 | -5.29(-3.32%) |
Oct 09, 2014 | 163.54 | 165.79 | 158.81 | 159.21 | 1,295,156 | -4.09(-2.50%) |
Oct 08, 2014 | 158.20 | 163.56 | 156.53 | 163.30 | 1,178,646 | +5.33(+3.37%) |
Oct 07, 2014 | 161.64 | 161.64 | 157.80 | 157.97 | 974,751 | -5.15(-3.16%) |
Oct 06, 2014 | 164.98 | 166.43 | 161.50 | 163.12 | 569,243 | -0.17(-0.10%) |
Oct 03, 2014 | 162.50 | 165.39 | 162.00 | 163.29 | 1,045,426 | +3.75(+2.35%) |
Oct 02, 2014 | 159.64 | 160.79 | 155.52 | 159.54 | 793,611 | +0.84(+0.53%) |
Oct 01, 2014 | 164.36 | 164.37 | 157.53 | 158.70 | 1,283,084 | -5.22(-3.18%) |
Sep 30, 2014 | 164.97 | 165.52 | 162.78 | 163.92 | 910,497 | -1.30(-0.79%) |
Sep 29, 2014 | 164.52 | 166.61 | 162.55 | 165.22 | 554,429 | -0.22(-0.13%) |
Sep 26, 2014 | 163.75 | 166.78 | 163.53 | 165.44 | 681,758 | +1.56(+0.95%) |
Sep 25, 2014 | 168.45 | 168.45 | 162.03 | 163.88 | 1,280,270 | -4.76(-2.82%) |
Sep 24, 2014 | 167.86 | 169.25 | 166.16 | 168.64 | 971,093 | +1.37(+0.82%) |
Sep 23, 2014 | 170.88 | 172.00 | 166.82 | 167.27 | 1,032,290 | -3.20(-1.88%) |
Sep 22, 2014 | 171.04 | 172.68 | 167.50 | 170.47 | 972,137 | -1.79(-1.04%) |
Sep 19, 2014 | 179.07 | 180.45 | 171.29 | 172.26 | 2,878,285 | -5.66(-3.18%) |
Sep 18, 2014 | 177.06 | 179.19 | 175.22 | 177.92 | 767,015 | +0.92(+0.52%) |
Sep 17, 2014 | 174.76 | 177.10 | 173.21 | 177.00 | 1,358,273 | +3.98(+2.30%) |
Sep 16, 2014 | 166.61 | 173.51 | 164.78 | 173.02 | 1,437,199 | +4.92(+2.93%) |
Sep 15, 2014 | 172.75 | 173.28 | 167.55 | 168.10 | 819,855 | -4.65(-2.69%) |
Sep 12, 2014 | 176.93 | 176.93 | 171.88 | 172.75 | 1,012,793 | -4.39(-2.48%) |
Sep 11, 2014 | 177.19 | 177.90 | 175.16 | 177.14 | 820,195 | -1.00(-0.56%) |
Sep 10, 2014 | 175.00 | 179.00 | 173.73 | 178.14 | 1,082,708 | +2.99(+1.71%) |
Sep 09, 2014 | 179.62 | 179.62 | 174.33 | 175.15 | 1,095,887 | -5.04(-2.80%) |
Sep 08, 2014 | 178.10 | 180.80 | 177.13 | 180.19 | 993,892 | +1.44(+0.81%) |
Sep 05, 2014 | 177.76 | 179.27 | 173.50 | 178.75 | 747,510 | +1.55(+0.87%) |
Sep 04, 2014 | 182.27 | 182.27 | 176.81 | 177.20 | 861,862 | -0.58(-0.33%) |
Sep 03, 2014 | 180.65 | 181.96 | 177.29 | 177.78 | 1,178,291 | -1.95(-1.08%) |
Sep 02, 2014 | 180.26 | 180.45 | 178.83 | 179.73 | 925,952 | +0.37(+0.21%) |
Aug 29, 2014 | 180.13 | 179.36 | 179.36 | 179.36 | 1,369,300 | +0.28(+0.16%) |
Aug 28, 2014 | 179.82 | 179.96 | 178.03 | 179.08 | 993,683 | -0.86(-0.48%) |
Aug 27, 2014 | 180.12 | 181.00 | 177.52 | 179.94 | 1,363,727 | +0.49(+0.27%) |
Aug 26, 2014 | 176.49 | 180.56 | 176.07 | 179.45 | 897,822 | +1.54(+0.87%) |
Aug 25, 2014 | 173.80 | 178.37 | 173.01 | 177.91 | 1,055,954 | +5.91(+3.44%) |
Aug 22, 2014 | 171.68 | 173.24 | 171.24 | 172.00 | 710,544 | -0.09(-0.05%) |
Aug 21, 2014 | 175.26 | 178.00 | 171.19 | 172.09 | 1,064,062 | -0.87(-0.50%) |
Aug 20, 2014 | 171.18 | 175.50 | 171.18 | 172.96 | 1,050,723 | +2.47(+1.45%) |
Aug 19, 2014 | 172.24 | 174.00 | 170.25 | 170.49 | 796,724 | -1.79(-1.04%) |
Aug 18, 2014 | 169.88 | 173.16 | 169.13 | 172.28 | 791,080 | +3.71(+2.20%) |
Aug 15, 2014 | 169.28 | 169.66 | 165.13 | 168.57 | 1,230,066 | +0.56(+0.33%) |
Aug 14, 2014 | 166.45 | 168.04 | 165.00 | 168.01 | 710,361 | +1.88(+1.13%) |
Aug 13, 2014 | 163.47 | 167.09 | 163.01 | 166.13 | 922,823 | +3.21(+1.97%) |
Aug 12, 2014 | 165.34 | 165.90 | 161.90 | 162.92 | 889,831 | -1.22(-0.74%) |
Aug 11, 2014 | 167.69 | 167.97 | 161.80 | 164.14 | 1,389,896 | -3.31(-1.98%) |
Aug 08, 2014 | 162.50 | 167.70 | 160.81 | 167.45 | 1,438,639 | +8.27(+5.20%) |
Aug 07, 2014 | 159.69 | 160.95 | 158.12 | 159.18 | 977,181 | -0.12(-0.08%) |
Aug 06, 2014 | 157.80 | 161.33 | 156.85 | 159.30 | 635,034 | -0.47(-0.30%) |
Aug 05, 2014 | 162.26 | 162.26 | 158.32 | 159.78 | 797,617 | -1.94(-1.20%) |
Aug 04, 2014 | 160.87 | 162.23 | 157.80 | 161.71 | 939,473 | +0.84(+0.52%) |
Aug 01, 2014 | 160.42 | 161.32 | 157.53 | 160.87 | 1,021,787 | +0.96(+0.60%) |
Jul 31, 2014 | 163.17 | 163.50 | 159.52 | 159.91 | 1,175,699 | -5.13(-3.11%) |
Jul 30, 2014 | 167.66 | 168.86 | 164.54 | 165.04 | 1,031,825 | -1.69(-1.01%) |
Jul 29, 2014 | 165.62 | 169.39 | 165.36 | 166.73 | 884,120 | +0.65(+0.39%) |
Jul 28, 2014 | 171.09 | 171.71 | 164.18 | 166.08 | 1,382,583 | -4.95(-2.89%) |
Jul 25, 2014 | 171.41 | 175.38 | 168.57 | 171.03 | 1,134,792 | -0.77(-0.45%) |
Jul 24, 2014 | 183.39 | 185.00 | 170.56 | 171.80 | 2,829,849 | -8.84(-4.89%) |
Jul 23, 2014 | 177.82 | 180.74 | 175.81 | 180.64 | 1,899,379 | +4.33(+2.46%) |
Jul 22, 2014 | 175.79 | 178.98 | 174.51 | 176.31 | 870,758 | +0.42(+0.24%) |
Jul 21, 2014 | 173.00 | 176.62 | 170.05 | 175.89 | 1,132,298 | +1.84(+1.06%) |
Jul 18, 2014 | 167.47 | 174.78 | 166.50 | 174.05 | 1,220,169 | +7.89(+4.75%) |
Jul 17, 2014 | 171.44 | 172.87 | 165.37 | 166.16 | 1,162,099 | -4.93(-2.88%) |
Jul 16, 2014 | 172.90 | 174.37 | 170.65 | 171.09 | 965,879 | -0.65(-0.38%) |
Jul 15, 2014 | 177.21 | 178.81 | 168.80 | 171.74 | 1,539,589 | -6.09(-3.42%) |
Jul 14, 2014 | 178.99 | 179.99 | 176.00 | 177.83 | 816,315 | +1.19(+0.67%) |
Jul 11, 2014 | 174.63 | 176.84 | 172.50 | 176.64 | 701,581 | +2.65(+1.52%) |
Jul 10, 2014 | 172.20 | 176.23 | 168.52 | 173.99 | 1,538,757 | -1.24(-0.71%) |
Jul 09, 2014 | 172.09 | 176.34 | 170.33 | 175.23 | 1,766,274 | +4.29(+2.51%) |
Jul 08, 2014 | 177.26 | 177.95 | 170.57 | 170.94 | 2,160,647 | -7.10(-3.99%) |
Jul 07, 2014 | 182.56 | 182.86 | 177.45 | 178.04 | 1,599,365 | -4.82(-2.64%) |
Jul 03, 2014 | 181.80 | 182.86 | 182.86 | 182.86 | 598,600 | +2.40(+1.33%) |
Jul 02, 2014 | 182.25 | 184.49 | 179.17 | 180.46 | 993,166 | -2.24(-1.23%) |
Jul 01, 2014 | 178.59 | 183.12 | 177.86 | 182.70 | 1,276,637 | +4.16(+2.33%) |
Jun 30, 2014 | 174.34 | 180.80 | 172.50 | 178.54 | 2,260,749 | +5.84(+3.38%) |
Jun 27, 2014 | 171.44 | 173.85 | 170.13 | 172.70 | 957,110 | +1.72(+1.01%) |
Jun 26, 2014 | 171.40 | 171.82 | 169.19 | 170.98 | 1,285,386 | +0.12(+0.07%) |
Jun 25, 2014 | 168.88 | 171.76 | 168.26 | 170.86 | 1,316,363 | +2.11(+1.25%) |
Jun 24, 2014 | 170.89 | 173.79 | 167.23 | 168.75 | 1,054,526 | -1.92(-1.12%) |
Jun 23, 2014 | 174.90 | 175.67 | 169.88 | 170.67 | 1,043,134 | -4.35(-2.49%) |
Jun 20, 2014 | 173.80 | 175.72 | 172.71 | 175.02 | 1,569,213 | +2.32(+1.34%) |
Jun 19, 2014 | 172.14 | 173.49 | 170.23 | 172.70 | 733,615 | +1.69(+0.99%) |
Jun 18, 2014 | 169.36 | 171.98 | 166.64 | 171.01 | 1,019,449 | +1.16(+0.68%) |
Jun 17, 2014 | 169.21 | 172.81 | 168.39 | 169.85 | 783,171 | +0.47(+0.28%) |
Jun 16, 2014 | 170.34 | 173.44 | 166.59 | 169.38 | 1,485,606 | -1.15(-0.67%) |
Jun 13, 2014 | 172.00 | 172.50 | 169.52 | 170.53 | 1,321,312 | -1.48(-0.86%) |
Jun 12, 2014 | 177.03 | 177.03 | 169.50 | 172.01 | 1,950,915 | -5.39(-3.04%) |
Jun 11, 2014 | 173.68 | 178.19 | 173.58 | 177.40 | 2,373,602 | +2.00(+1.14%) |
Jun 10, 2014 | 172.15 | 175.96 | 170.13 | 175.40 | 3,288,673 | +6.45(+3.82%) |
Jun 06, 2014 | 166.45 | 169.10 | 163.11 | 168.95 | 3,633,294 | +4.86(+2.96%) |
Jun 05, 2014 | 160.00 | 168.47 | 159.50 | 164.09 | 5,857,576 | +3.16(+1.96%) |
Jun 04, 2014 | 158.63 | 163.98 | 158.01 | 160.93 | 1,714,064 | +1.35(+0.85%) |
Jun 03, 2014 | 157.50 | 160.57 | 155.34 | 159.58 | 1,136,406 | +0.90(+0.57%) |
Jun 02, 2014 | 159.58 | 159.58 | 153.18 | 158.68 | 1,048,336 | +0.43(+0.27%) |
May 30, 2014 | 160.55 | 160.90 | 156.59 | 158.25 | 1,289,351 | -1.62(-1.01%) |
May 29, 2014 | 158.99 | 160.89 | 158.01 | 159.87 | 924,646 | +2.48(+1.58%) |
May 28, 2014 | 159.20 | 160.86 | 156.24 | 157.39 | 1,448,890 | -2.31(-1.45%) |
May 27, 2014 | 160.86 | 161.00 | 157.85 | 159.70 | 1,093,054 | +0.50(+0.31%) |
May 23, 2014 | 158.00 | 159.20 | 159.20 | 159.20 | 1,725,900 | +2.71(+1.73%) |
May 22, 2014 | 153.47 | 157.22 | 152.01 | 156.49 | 872,413 | +2.52(+1.64%) |
May 21, 2014 | 148.52 | 154.57 | 148.52 | 153.97 | 1,411,480 | +5.64(+3.80%) |
May 20, 2014 | 151.65 | 151.98 | 147.51 | 148.33 | 1,014,030 | -3.78(-2.49%) |
May 19, 2014 | 145.49 | 153.24 | 144.73 | 152.11 | 1,531,417 | +8.09(+5.62%) |
May 16, 2014 | 145.74 | 146.00 | 140.60 | 144.02 | 894,286 | -0.73(-0.50%) |
May 15, 2014 | 143.71 | 145.38 | 139.80 | 144.75 | 1,068,027 | +0.02(+0.01%) |
May 14, 2014 | 148.48 | 150.50 | 144.00 | 144.73 | 913,016 | -4.15(-2.79%) |
May 13, 2014 | 147.80 | 150.30 | 146.52 | 148.88 | 1,454,861 | +0.65(+0.44%) |
May 12, 2014 | 144.65 | 149.75 | 143.50 | 148.23 | 1,717,007 | +4.90(+3.42%) |
May 09, 2014 | 139.44 | 143.63 | 138.06 | 143.33 | 800,056 | +3.41(+2.44%) |
May 08, 2014 | 140.87 | 144.90 | 139.42 | 139.92 | 1,093,964 | -1.71(-1.21%) |
May 07, 2014 | 140.62 | 142.17 | 136.46 | 141.63 | 1,372,088 | +2.09(+1.50%) |
May 06, 2014 | 141.50 | 144.38 | 138.99 | 139.54 | 1,028,397 | -2.12(-1.50%) |
May 05, 2014 | 138.03 | 142.24 | 136.13 | 141.66 | 1,383,405 | +2.50(+1.80%) |
May 02, 2014 | 140.73 | 141.72 | 137.36 | 139.16 | 996,154 | -0.52(-0.37%) |
May 01, 2014 | 135.88 | 141.92 | 133.72 | 139.68 | 2,064,089 | +3.83(+2.82%) |
Apr 30, 2014 | 132.80 | 135.94 | 131.07 | 135.85 | 1,937,982 | +1.73(+1.29%) |
Apr 29, 2014 | 132.57 | 134.79 | 128.38 | 134.12 | 2,602,553 | +0.37(+0.28%) |
Apr 28, 2014 | 139.59 | 140.41 | 131.07 | 133.75 | 2,393,171 | -5.96(-4.27%) |
Apr 25, 2014 | 148.22 | 150.64 | 139.51 | 139.71 | 2,602,396 | -11.97(-7.89%) |
Apr 24, 2014 | 154.07 | 155.00 | 146.79 | 151.68 | 2,850,444 | -2.01(-1.31%) |
Apr 23, 2014 | 157.51 | 158.50 | 149.31 | 153.69 | 6,331,964 | +5.71(+3.86%) |
Apr 22, 2014 | 145.91 | 149.43 | 142.88 | 147.98 | 3,736,774 | +6.77(+4.79%) |
Apr 21, 2014 | 135.82 | 141.34 | 134.41 | 141.21 | 1,566,920 | +5.76(+4.25%) |
Apr 17, 2014 | 136.93 | 135.45 | 135.45 | 135.45 | 1,123,000 | -0.77(-0.57%) |
Apr 16, 2014 | 133.05 | 137.07 | 130.36 | 136.22 | 1,902,276 | +5.17(+3.95%) |
Apr 15, 2014 | 132.71 | 135.99 | 127.69 | 131.05 | 2,394,067 | -0.89(-0.67%) |
Apr 14, 2014 | 135.71 | 138.40 | 130.69 | 131.94 | 2,275,792 | -3.30(-2.44%) |
Apr 11, 2014 | 133.12 | 141.00 | 129.11 | 135.24 | 3,214,477 | -0.50(-0.37%) |
Apr 10, 2014 | 145.03 | 146.56 | 134.00 | 135.74 | 1,971,299 | -10.10(-6.93%) |
Apr 09, 2014 | 141.83 | 146.35 | 141.24 | 145.84 | 1,206,113 | +4.02(+2.83%) |
Apr 08, 2014 | 140.13 | 143.50 | 135.71 | 141.82 | 1,929,670 | +1.36(+0.97%) |
Apr 07, 2014 | 141.34 | 144.20 | 136.01 | 140.46 | 2,618,107 | +1.89(+1.36%) |
Apr 04, 2014 | 150.65 | 151.40 | 135.30 | 138.57 | 3,236,161 | -9.87(-6.65%) |
Apr 03, 2014 | 155.65 | 156.55 | 146.56 | 148.44 | 2,132,237 | -8.13(-5.19%) |
Apr 02, 2014 | 157.56 | 162.21 | 155.48 | 156.57 | 1,987,204 | +0.71(+0.46%) |