Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 256.99 | 257.29 | 247.03 | 247.80 | 515,133 | -12.00(-4.62%) |
Apr 29, 2015 | 267.00 | 269.74 | 259.15 | 259.80 | 153,088 | -8.96(-3.33%) |
Apr 28, 2015 | 266.57 | 270.00 | 265.22 | 268.76 | 99,465 | +3.41(+1.29%) |
Apr 27, 2015 | 267.18 | 269.15 | 262.81 | 265.35 | 85,705 | -0.62(-0.23%) |
Apr 24, 2015 | 264.69 | 267.31 | 263.16 | 265.97 | 53,074 | +2.12(+0.80%) |
Apr 23, 2015 | 261.11 | 267.46 | 260.31 | 263.85 | 49,903 | +2.41(+0.92%) |
Apr 22, 2015 | 264.00 | 264.00 | 259.26 | 261.44 | 39,726 | -2.60(-0.98%) |
Apr 21, 2015 | 260.63 | 265.64 | 260.63 | 264.04 | 60,676 | +2.38(+0.91%) |
Apr 20, 2015 | 260.10 | 263.75 | 259.09 | 261.66 | 62,406 | +2.36(+0.91%) |
Apr 17, 2015 | 260.92 | 261.40 | 257.09 | 259.30 | 92,485 | -3.20(-1.22%) |
Apr 16, 2015 | 264.00 | 264.01 | 260.50 | 262.50 | 74,199 | -2.11(-0.80%) |
Apr 15, 2015 | 262.86 | 266.58 | 262.50 | 264.61 | 71,922 | +1.62(+0.62%) |
Apr 14, 2015 | 266.73 | 267.10 | 262.67 | 262.99 | 91,000 | -4.65(-1.74%) |
Apr 13, 2015 | 270.00 | 270.49 | 265.83 | 267.64 | 45,721 | -3.12(-1.15%) |
Apr 10, 2015 | 273.28 | 273.28 | 269.65 | 270.76 | 48,770 | -2.07(-0.76%) |
Apr 09, 2015 | 272.49 | 273.71 | 270.60 | 272.83 | 51,067 | +1.10(+0.40%) |
Apr 08, 2015 | 267.85 | 273.11 | 267.47 | 271.73 | 60,583 | +5.26(+1.97%) |
Apr 07, 2015 | 269.88 | 270.24 | 265.70 | 266.47 | 79,068 | -2.46(-0.91%) |
Apr 06, 2015 | 271.82 | 272.75 | 266.43 | 268.93 | 88,202 | -3.26(-1.20%) |
Apr 02, 2015 | 263.77 | 272.19 | 272.19 | 272.19 | 147,300 | +7.46(+2.82%) |
Apr 01, 2015 | 266.43 | 267.98 | 261.56 | 264.73 | 114,089 | -2.67(-1.00%) |
Mar 31, 2015 | 265.95 | 268.85 | 265.10 | 267.40 | 165,812 | +0.20(+0.07%) |
Mar 30, 2015 | 269.93 | 270.75 | 266.42 | 267.20 | 116,647 | -0.94(-0.35%) |
Mar 27, 2015 | 264.54 | 269.33 | 264.00 | 268.14 | 137,905 | +2.48(+0.93%) |
Mar 26, 2015 | 265.96 | 268.53 | 264.39 | 265.66 | 118,070 | -0.35(-0.13%) |
Mar 25, 2015 | 273.88 | 274.62 | 264.45 | 266.01 | 159,163 | -5.32(-1.96%) |
Mar 24, 2015 | 275.00 | 276.88 | 270.19 | 271.33 | 89,781 | -3.29(-1.20%) |
Mar 23, 2015 | 276.31 | 276.96 | 271.51 | 274.62 | 147,583 | -2.74(-0.99%) |
Mar 20, 2015 | 269.42 | 277.88 | 269.42 | 277.36 | 242,489 | +9.46(+3.53%) |
Mar 19, 2015 | 263.87 | 269.23 | 263.31 | 267.90 | 114,794 | +3.62(+1.37%) |
Mar 18, 2015 | 263.33 | 267.15 | 260.00 | 264.28 | 120,030 | -0.04(-0.02%) |
Mar 17, 2015 | 270.65 | 272.19 | 262.13 | 264.32 | 180,114 | -6.31(-2.33%) |
Mar 16, 2015 | 271.33 | 272.40 | 267.16 | 270.63 | 146,076 | +1.79(+0.67%) |
Mar 13, 2015 | 274.65 | 274.65 | 267.80 | 268.84 | 97,150 | -6.73(-2.44%) |
Mar 12, 2015 | 263.25 | 277.45 | 261.99 | 275.57 | 268,912 | +12.67(+4.82%) |
Mar 11, 2015 | 257.67 | 264.07 | 254.50 | 262.90 | 198,919 | +5.66(+2.20%) |
Mar 10, 2015 | 256.00 | 259.00 | 255.62 | 257.24 | 235,866 | -1.63(-0.63%) |
Mar 09, 2015 | 256.97 | 260.61 | 256.54 | 258.87 | 121,721 | +0.94(+0.36%) |
Mar 06, 2015 | 258.34 | 261.66 | 256.01 | 257.93 | 158,255 | -2.59(-0.99%) |
Mar 05, 2015 | 262.00 | 263.90 | 257.26 | 260.52 | 160,910 | -1.10(-0.42%) |
Mar 04, 2015 | 258.00 | 266.00 | 258.87 | 261.62 | 166,362 | +2.75(+1.06%) |
Mar 03, 2015 | 265.65 | 265.65 | 257.55 | 258.87 | 294,743 | -6.80(-2.56%) |
Mar 02, 2015 | 266.99 | 268.77 | 264.50 | 265.67 | 176,064 | -1.93(-0.72%) |
Feb 27, 2015 | 276.80 | 277.00 | 266.70 | 267.60 | 212,025 | -11.18(-4.01%) |
Feb 26, 2015 | 277.89 | 282.62 | 275.00 | 278.78 | 245,181 | +0.19(+0.07%) |
Feb 25, 2015 | 268.50 | 282.49 | 253.01 | 278.59 | 1,388,806 | -32.12(-10.34%) |
Feb 24, 2015 | 313.60 | 314.64 | 310.15 | 310.71 | 97,875 | -1.79(-0.57%) |
Feb 23, 2015 | 314.54 | 314.54 | 310.72 | 312.50 | 61,283 | -0.89(-0.28%) |
Feb 20, 2015 | 310.32 | 314.45 | 308.47 | 313.39 | 41,669 | +3.62(+1.17%) |
Feb 19, 2015 | 308.08 | 311.01 | 306.27 | 309.77 | 42,559 | +1.73(+0.56%) |
Feb 18, 2015 | 302.14 | 308.19 | 301.90 | 308.04 | 75,019 | +4.52(+1.49%) |
Feb 17, 2015 | 304.36 | 306.06 | 297.69 | 303.52 | 110,236 | +0.26(+0.09%) |
Feb 13, 2015 | 304.00 | 303.26 | 303.26 | 303.26 | 68,100 | -0.97(-0.32%) |
Feb 12, 2015 | 302.70 | 307.11 | 302.04 | 304.23 | 88,019 | +1.97(+0.65%) |
Feb 11, 2015 | 304.56 | 306.94 | 302.03 | 302.26 | 48,238 | -3.74(-1.22%) |
Feb 10, 2015 | 305.82 | 306.99 | 303.94 | 306.00 | 88,408 | +0.34(+0.11%) |
Feb 09, 2015 | 311.47 | 313.00 | 303.49 | 305.66 | 101,167 | -7.63(-2.44%) |
Feb 06, 2015 | 316.39 | 316.97 | 311.06 | 313.29 | 67,809 | -3.99(-1.26%) |
Feb 05, 2015 | 317.14 | 319.94 | 315.98 | 317.28 | 53,781 | +0.22(+0.07%) |
Feb 04, 2015 | 313.25 | 317.75 | 312.15 | 317.06 | 43,953 | +0.56(+0.18%) |
Feb 03, 2015 | 315.27 | 317.85 | 310.27 | 316.50 | 75,658 | +0.49(+0.16%) |
Feb 02, 2015 | 313.55 | 316.30 | 308.42 | 316.01 | 77,396 | +1.49(+0.47%) |
Jan 30, 2015 | 314.59 | 321.99 | 313.94 | 314.52 | 116,061 | -3.82(-1.20%) |
Jan 29, 2015 | 311.97 | 318.90 | 310.03 | 318.34 | 91,515 | +6.58(+2.11%) |
Jan 28, 2015 | 320.37 | 320.88 | 310.93 | 311.76 | 85,392 | -7.26(-2.28%) |
Jan 27, 2015 | 317.22 | 323.69 | 314.77 | 319.02 | 112,905 | -0.18(-0.06%) |
Jan 26, 2015 | 320.61 | 322.26 | 315.17 | 319.20 | 984,125 | -1.63(-0.51%) |
Jan 23, 2015 | 324.04 | 324.55 | 318.41 | 320.83 | 79,321 | -3.16(-0.98%) |
Jan 22, 2015 | 319.07 | 325.00 | 315.01 | 323.99 | 130,711 | +12.40(+3.98%) |
Jan 21, 2015 | 307.11 | 314.21 | 305.73 | 311.59 | 49,615 | +2.94(+0.95%) |
Jan 20, 2015 | 302.00 | 309.81 | 302.00 | 308.65 | 65,676 | +7.11(+2.36%) |
Jan 16, 2015 | 293.08 | 302.00 | 292.47 | 301.54 | 59,760 | +9.88(+3.39%) |
Jan 15, 2015 | 294.00 | 294.70 | 290.54 | 291.66 | 43,705 | -1.24(-0.42%) |
Jan 14, 2015 | 289.54 | 293.17 | 286.59 | 292.90 | 43,475 | +1.39(+0.48%) |
Jan 13, 2015 | 293.44 | 294.97 | 287.95 | 291.51 | 45,864 | +0.93(+0.32%) |
Jan 12, 2015 | 285.62 | 290.75 | 283.08 | 290.58 | 35,708 | +6.54(+2.30%) |
Jan 09, 2015 | 289.00 | 290.91 | 283.46 | 284.04 | 57,732 | -5.74(-1.98%) |
Jan 08, 2015 | 291.06 | 294.33 | 288.39 | 289.78 | 58,677 | +1.89(+0.66%) |
Jan 07, 2015 | 297.00 | 298.38 | 286.68 | 287.89 | 69,448 | -5.68(-1.93%) |
Jan 06, 2015 | 288.35 | 294.88 | 287.37 | 293.57 | 91,540 | +5.37(+1.86%) |
Jan 05, 2015 | 278.98 | 288.55 | 278.00 | 288.20 | 85,671 | +7.93(+2.83%) |
Jan 02, 2015 | 290.04 | 290.04 | 279.00 | 280.27 | 75,391 | -9.27(-3.20%) |
Dec 31, 2014 | 288.90 | 289.54 | 289.54 | 289.54 | 54,400 | +0.93(+0.32%) |
Dec 30, 2014 | 293.57 | 294.18 | 287.86 | 288.61 | 46,302 | -5.87(-1.99%) |
Dec 29, 2014 | 296.00 | 297.60 | 290.71 | 294.48 | 37,599 | -1.26(-0.43%) |
Dec 26, 2014 | 294.42 | 296.90 | 292.10 | 295.74 | 31,690 | +3.59(+1.23%) |
Dec 24, 2014 | 290.36 | 292.15 | 292.15 | 292.15 | 33,300 | +1.62(+0.56%) |
Dec 23, 2014 | 291.85 | 293.97 | 288.09 | 290.53 | 40,150 | -2.37(-0.81%) |
Dec 22, 2014 | 288.48 | 295.00 | 287.54 | 292.90 | 40,021 | +3.57(+1.23%) |
Dec 19, 2014 | 296.74 | 296.93 | 288.54 | 289.33 | 89,770 | -8.45(-2.84%) |
Dec 18, 2014 | 289.44 | 299.00 | 287.30 | 297.78 | 101,790 | +12.71(+4.46%) |
Dec 17, 2014 | 286.50 | 288.99 | 282.53 | 285.07 | 88,167 | -1.75(-0.61%) |
Dec 16, 2014 | 279.14 | 289.38 | 275.57 | 286.82 | 95,961 | +9.67(+3.49%) |
Dec 15, 2014 | 282.36 | 282.36 | 274.40 | 277.15 | 71,600 | -2.25(-0.81%) |
Dec 12, 2014 | 275.74 | 280.00 | 273.61 | 279.40 | 44,726 | -0.97(-0.35%) |
Dec 11, 2014 | 279.70 | 284.45 | 279.02 | 280.37 | 62,779 | +2.15(+0.77%) |
Dec 10, 2014 | 282.52 | 284.06 | 275.18 | 278.22 | 104,274 | -1.84(-0.66%) |
Dec 09, 2014 | 270.37 | 281.70 | 266.69 | 280.06 | 77,789 | +8.10(+2.98%) |
Dec 08, 2014 | 269.21 | 273.35 | 267.24 | 271.96 | 61,793 | +2.08(+0.77%) |
Dec 05, 2014 | 263.08 | 269.99 | 262.14 | 269.88 | 45,039 | +5.78(+2.19%) |
Dec 04, 2014 | 263.18 | 264.53 | 260.05 | 264.10 | 35,867 | +0.82(+0.31%) |
Dec 03, 2014 | 264.03 | 264.90 | 262.15 | 263.28 | 31,822 | -1.64(-0.62%) |
Dec 02, 2014 | 261.51 | 265.43 | 258.00 | 264.92 | 46,558 | +4.90(+1.88%) |
Dec 01, 2014 | 263.10 | 263.88 | 259.07 | 260.02 | 46,415 | -2.95(-1.12%) |
Nov 28, 2014 | 266.00 | 267.78 | 262.68 | 262.97 | 19,448 | -1.36(-0.51%) |
Nov 26, 2014 | 261.22 | 264.33 | 264.33 | 264.33 | 45,500 | +2.21(+0.84%) |
Nov 25, 2014 | 261.15 | 262.12 | 260.00 | 262.12 | 44,013 | +1.64(+0.63%) |
Nov 24, 2014 | 254.69 | 262.10 | 254.41 | 260.48 | 95,815 | +6.12(+2.41%) |
Nov 21, 2014 | 257.39 | 257.87 | 253.15 | 254.36 | 41,857 | +0.54(+0.21%) |
Nov 20, 2014 | 253.44 | 255.96 | 251.00 | 253.82 | 48,402 | -0.33(-0.13%) |
Nov 19, 2014 | 258.54 | 259.78 | 251.03 | 254.15 | 57,639 | -3.61(-1.40%) |
Nov 18, 2014 | 257.69 | 259.88 | 255.86 | 257.76 | 34,554 | +0.05(+0.02%) |
Nov 17, 2014 | 262.75 | 263.55 | 257.29 | 257.71 | 53,613 | -5.09(-1.94%) |
Nov 14, 2014 | 262.17 | 263.78 | 261.59 | 262.80 | 46,777 | -0.03(-0.01%) |
Nov 13, 2014 | 265.70 | 265.97 | 261.96 | 262.83 | 69,187 | -3.68(-1.38%) |
Nov 12, 2014 | 264.00 | 277.76 | 263.01 | 266.51 | 102,178 | +0.85(+0.32%) |
Nov 11, 2014 | 264.38 | 266.08 | 262.31 | 265.66 | 70,685 | -0.41(-0.15%) |
Nov 10, 2014 | 258.94 | 266.36 | 258.29 | 266.07 | 75,816 | +7.17(+2.77%) |
Nov 07, 2014 | 257.54 | 260.00 | 254.67 | 258.90 | 77,088 | +0.46(+0.18%) |
Nov 06, 2014 | 250.69 | 260.00 | 250.69 | 258.44 | 79,470 | +6.30(+2.50%) |
Nov 05, 2014 | 247.49 | 253.90 | 246.60 | 252.14 | 100,239 | +5.48(+2.22%) |
Nov 04, 2014 | 246.50 | 249.72 | 243.84 | 246.66 | 155,629 | +0.26(+0.11%) |
Nov 03, 2014 | 250.04 | 252.03 | 241.63 | 246.40 | 144,391 | -2.60(-1.04%) |
Oct 31, 2014 | 237.50 | 252.99 | 237.40 | 249.00 | 277,569 | +17.62(+7.62%) |
Oct 30, 2014 | 227.54 | 233.00 | 226.50 | 231.38 | 55,912 | +1.88(+0.82%) |
Oct 29, 2014 | 229.29 | 229.50 | 225.40 | 229.50 | 30,407 | -0.04(-0.02%) |
Oct 28, 2014 | 225.02 | 229.54 | 223.64 | 229.54 | 47,429 | +4.42(+1.96%) |
Oct 27, 2014 | 224.02 | 225.50 | 224.39 | 225.12 | 14,725 | +0.73(+0.33%) |
Oct 24, 2014 | 222.75 | 224.50 | 221.67 | 224.39 | 21,362 | +1.33(+0.60%) |
Oct 23, 2014 | 221.12 | 223.25 | 220.75 | 223.06 | 39,826 | +3.25(+1.48%) |
Oct 22, 2014 | 223.76 | 224.19 | 219.27 | 219.81 | 46,586 | -4.47(-1.99%) |
Oct 21, 2014 | 223.47 | 224.85 | 221.00 | 224.28 | 29,595 | +2.52(+1.14%) |
Oct 20, 2014 | 220.00 | 220.00 | 218.43 | 221.76 | 38,358 | +1.22(+0.55%) |
Oct 17, 2014 | 226.50 | 226.50 | 218.96 | 220.54 | 43,158 | -4.12(-1.83%) |
Oct 16, 2014 | 220.81 | 224.79 | 218.50 | 224.66 | 61,308 | +1.84(+0.83%) |
Oct 15, 2014 | 219.03 | 224.80 | 214.35 | 222.82 | 76,336 | +0.55(+0.25%) |
Oct 14, 2014 | 220.40 | 224.74 | 217.68 | 222.27 | 44,400 | +2.57(+1.17%) |
Oct 13, 2014 | 213.46 | 221.50 | 212.20 | 219.70 | 47,462 | +6.00(+2.81%) |
Oct 10, 2014 | 211.16 | 217.16 | 211.16 | 213.70 | 33,733 | +0.23(+0.11%) |
Oct 09, 2014 | 216.20 | 216.20 | 213.14 | 213.47 | 44,984 | -2.76(-1.28%) |
Oct 08, 2014 | 210.77 | 217.25 | 210.03 | 216.23 | 33,306 | +5.79(+2.75%) |
Oct 07, 2014 | 214.31 | 215.32 | 210.10 | 210.44 | 31,187 | -5.01(-2.33%) |
Oct 06, 2014 | 218.43 | 218.43 | 214.59 | 215.45 | 29,414 | -2.27(-1.04%) |
Oct 03, 2014 | 219.05 | 219.05 | 217.07 | 217.72 | 21,007 | +1.24(+0.57%) |
Oct 02, 2014 | 214.47 | 216.97 | 214.47 | 216.48 | 29,429 | +1.51(+0.70%) |
Oct 01, 2014 | 220.70 | 220.70 | 213.48 | 214.97 | 61,916 | -6.79(-3.06%) |
Sep 30, 2014 | 222.90 | 224.00 | 220.00 | 221.76 | 56,504 | -1.12(-0.50%) |
Sep 29, 2014 | 219.22 | 223.43 | 219.00 | 222.88 | 37,907 | +2.69(+1.22%) |
Sep 26, 2014 | 219.01 | 221.59 | 218.00 | 220.19 | 30,715 | +1.18(+0.54%) |
Sep 25, 2014 | 220.76 | 221.51 | 217.00 | 219.01 | 32,917 | -2.80(-1.26%) |
Sep 24, 2014 | 217.08 | 222.45 | 216.50 | 221.81 | 42,491 | +4.67(+2.15%) |
Sep 23, 2014 | 217.50 | 218.66 | 216.17 | 217.14 | 43,165 | -0.73(-0.34%) |
Sep 22, 2014 | 220.83 | 222.20 | 217.26 | 217.87 | 27,162 | -3.30(-1.49%) |
Sep 19, 2014 | 223.85 | 224.67 | 220.83 | 221.17 | 45,719 | -2.34(-1.05%) |
Sep 18, 2014 | 223.80 | 224.94 | 221.78 | 223.51 | 29,278 | +0.70(+0.31%) |
Sep 17, 2014 | 226.15 | 227.36 | 221.08 | 222.81 | 59,170 | -2.95(-1.31%) |
Sep 16, 2014 | 217.12 | 226.20 | 218.47 | 225.76 | 74,581 | +7.29(+3.34%) |
Sep 15, 2014 | 218.96 | 221.33 | 217.56 | 218.47 | 66,263 | +0.71(+0.33%) |
Sep 12, 2014 | 218.08 | 218.83 | 216.30 | 217.76 | 34,195 | +0.29(+0.13%) |
Sep 11, 2014 | 215.51 | 218.55 | 213.37 | 217.47 | 27,480 | +1.63(+0.76%) |
Sep 10, 2014 | 215.04 | 216.68 | 214.00 | 215.84 | 24,046 | +0.15(+0.07%) |
Sep 09, 2014 | 217.21 | 217.21 | 214.16 | 215.69 | 42,795 | -1.19(-0.55%) |
Sep 08, 2014 | 216.26 | 217.33 | 215.27 | 216.88 | 24,477 | -0.17(-0.08%) |
Sep 05, 2014 | 218.30 | 219.31 | 215.50 | 217.05 | 39,418 | -2.26(-1.03%) |
Sep 04, 2014 | 219.77 | 221.75 | 218.04 | 219.31 | 46,196 | -0.63(-0.29%) |
Sep 03, 2014 | 223.51 | 223.51 | 218.03 | 219.94 | 66,711 | -3.13(-1.40%) |
Sep 02, 2014 | 220.79 | 223.49 | 220.00 | 223.07 | 67,815 | +2.09(+0.95%) |
Aug 29, 2014 | 222.67 | 220.98 | 220.98 | 220.98 | 44,400 | -2.02(-0.91%) |
Aug 28, 2014 | 224.49 | 224.99 | 222.21 | 223.00 | 28,815 | -3.00(-1.33%) |
Aug 27, 2014 | 227.83 | 228.22 | 224.97 | 226.00 | 21,484 | -1.82(-0.80%) |
Aug 26, 2014 | 227.92 | 228.60 | 226.10 | 227.82 | 53,108 | +0.54(+0.24%) |
Aug 25, 2014 | 227.55 | 228.57 | 225.58 | 227.28 | 28,622 | +0.03(+0.01%) |
Aug 22, 2014 | 227.39 | 227.99 | 226.79 | 227.25 | 56,517 | +0.18(+0.08%) |
Aug 21, 2014 | 227.02 | 227.49 | 226.16 | 227.07 | 49,465 | +0.08(+0.04%) |
Aug 20, 2014 | 227.93 | 229.86 | 225.80 | 226.99 | 23,942 | -2.87(-1.25%) |
Aug 19, 2014 | 232.70 | 233.50 | 228.10 | 229.86 | 47,012 | -2.75(-1.18%) |
Aug 18, 2014 | 230.00 | 233.18 | 227.87 | 232.61 | 44,745 | +3.78(+1.65%) |
Aug 15, 2014 | 230.22 | 230.22 | 225.20 | 228.83 | 71,908 | +0.78(+0.34%) |
Aug 14, 2014 | 229.96 | 230.00 | 227.38 | 228.05 | 25,967 | -0.78(-0.34%) |
Aug 13, 2014 | 229.76 | 228.19 | 226.26 | 228.83 | 40,163 | +0.64(+0.28%) |
Aug 12, 2014 | 230.00 | 230.00 | 226.06 | 228.19 | 34,671 | -2.67(-1.16%) |
Aug 11, 2014 | 233.00 | 233.45 | 230.24 | 230.86 | 43,751 | -1.47(-0.63%) |
Aug 08, 2014 | 230.00 | 232.51 | 228.00 | 232.33 | 52,632 | +2.33(+1.01%) |
Aug 07, 2014 | 225.46 | 230.00 | 222.90 | 230.00 | 64,188 | +5.37(+2.39%) |
Aug 06, 2014 | 221.25 | 225.46 | 221.25 | 224.63 | 36,120 | +2.62(+1.18%) |
Aug 05, 2014 | 220.88 | 223.75 | 219.73 | 222.01 | 37,256 | +0.33(+0.15%) |
Aug 04, 2014 | 218.01 | 222.17 | 215.60 | 221.68 | 39,184 | +3.93(+1.80%) |
Aug 01, 2014 | 220.06 | 221.43 | 216.35 | 217.75 | 51,020 | -2.65(-1.20%) |
Jul 31, 2014 | 220.31 | 225.88 | 218.01 | 220.40 | 88,107 | -4.41(-1.96%) |
Jul 30, 2014 | 218.90 | 225.21 | 217.10 | 224.81 | 69,936 | +7.01(+3.22%) |
Jul 29, 2014 | 218.25 | 219.16 | 216.32 | 217.80 | 29,429 | +0.27(+0.12%) |
Jul 28, 2014 | 220.14 | 220.32 | 216.10 | 217.53 | 36,532 | -1.71(-0.78%) |
Jul 25, 2014 | 221.01 | 221.71 | 216.96 | 219.24 | 32,377 | -3.11(-1.40%) |
Jul 24, 2014 | 222.56 | 223.00 | 220.01 | 222.35 | 27,321 | +0.28(+0.13%) |
Jul 23, 2014 | 220.62 | 222.75 | 220.01 | 222.07 | 24,886 | +1.22(+0.55%) |
Jul 22, 2014 | 221.69 | 223.47 | 220.22 | 220.85 | 27,946 | -0.83(-0.37%) |
Jul 21, 2014 | 222.26 | 222.81 | 219.84 | 221.68 | 26,991 | -1.97(-0.88%) |
Jul 18, 2014 | 219.12 | 223.81 | 219.12 | 223.65 | 37,116 | +4.15(+1.89%) |
Jul 17, 2014 | 223.66 | 223.99 | 219.00 | 219.50 | 39,271 | -5.62(-2.50%) |
Jul 16, 2014 | 227.46 | 227.59 | 223.75 | 225.12 | 31,853 | -1.25(-0.55%) |
Jul 15, 2014 | 230.13 | 230.28 | 225.61 | 226.37 | 49,074 | -2.81(-1.23%) |
Jul 14, 2014 | 227.01 | 231.29 | 226.70 | 229.18 | 40,985 | +2.49(+1.10%) |
Jul 11, 2014 | 225.51 | 227.04 | 224.02 | 226.69 | 26,501 | +0.37(+0.16%) |
Jul 10, 2014 | 226.56 | 227.40 | 225.35 | 226.32 | 49,569 | -4.65(-2.01%) |
Jul 09, 2014 | 231.71 | 231.99 | 229.37 | 230.97 | 35,911 | +0.60(+0.26%) |
Jul 08, 2014 | 230.71 | 231.53 | 228.28 | 230.37 | 52,518 | -1.39(-0.60%) |
Jul 07, 2014 | 229.96 | 233.50 | 229.96 | 231.76 | 56,875 | -0.54(-0.23%) |
Jul 03, 2014 | 228.80 | 232.30 | 232.30 | 232.30 | 48,200 | +3.38(+1.48%) |
Jul 02, 2014 | 228.77 | 229.71 | 227.04 | 228.92 | 47,668 | +0.24(+0.10%) |
Jul 01, 2014 | 223.39 | 229.95 | 223.39 | 228.68 | 77,219 | +5.16(+2.31%) |
Jun 30, 2014 | 221.49 | 224.00 | 220.62 | 223.52 | 56,157 | +1.19(+0.54%) |
Jun 27, 2014 | 220.41 | 225.00 | 220.41 | 222.33 | 46,458 | +0.17(+0.08%) |
Jun 26, 2014 | 222.75 | 222.75 | 220.00 | 222.16 | 31,273 | -1.14(-0.51%) |
Jun 25, 2014 | 218.27 | 223.77 | 218.04 | 223.30 | 48,629 | +3.65(+1.66%) |
Jun 24, 2014 | 222.00 | 222.63 | 218.66 | 219.65 | 44,325 | -2.71(-1.22%) |
Jun 23, 2014 | 226.52 | 226.67 | 221.89 | 222.36 | 49,312 | -3.81(-1.68%) |
Jun 20, 2014 | 226.00 | 226.75 | 224.61 | 226.17 | 80,400 | -0.06(-0.03%) |
Jun 19, 2014 | 224.17 | 227.09 | 223.78 | 226.23 | 57,420 | +2.23(+1.00%) |
Jun 18, 2014 | 222.00 | 224.00 | 221.10 | 224.00 | 32,179 | +1.51(+0.68%) |
Jun 17, 2014 | 221.00 | 224.00 | 219.59 | 222.49 | 55,151 | +1.55(+0.70%) |
Jun 16, 2014 | 219.48 | 221.66 | 215.88 | 220.94 | 71,540 | +1.83(+0.84%) |
Jun 13, 2014 | 218.76 | 220.10 | 217.00 | 219.11 | 54,979 | +1.64(+0.75%) |
Jun 12, 2014 | 216.27 | 218.61 | 215.29 | 217.47 | 106,030 | +5.40(+2.55%) |
Jun 11, 2014 | 213.00 | 213.99 | 211.80 | 212.07 | 66,384 | -2.06(-0.96%) |
Jun 10, 2014 | 215.00 | 216.20 | 212.76 | 214.13 | 46,994 | -1.11(-0.52%) |
Jun 06, 2014 | 214.75 | 216.00 | 213.20 | 215.24 | 64,185 | +1.90(+0.89%) |
Jun 05, 2014 | 212.50 | 214.52 | 208.82 | 213.34 | 61,065 | +0.91(+0.43%) |
Jun 04, 2014 | 213.70 | 214.24 | 212.12 | 212.43 | 67,224 | -2.40(-1.12%) |
Jun 03, 2014 | 217.84 | 217.84 | 212.61 | 214.83 | 51,769 | -3.50(-1.60%) |
Jun 02, 2014 | 214.34 | 218.43 | 214.34 | 218.33 | 88,992 | +3.92(+1.83%) |
May 30, 2014 | 219.57 | 219.76 | 213.59 | 214.41 | 94,232 | -4.54(-2.07%) |
May 29, 2014 | 218.86 | 220.05 | 217.81 | 218.95 | 40,392 | +0.05(+0.02%) |
May 28, 2014 | 220.85 | 222.40 | 218.00 | 218.90 | 62,535 | -2.88(-1.30%) |
May 27, 2014 | 222.12 | 223.98 | 219.00 | 221.78 | 51,942 | -0.18(-0.08%) |
May 23, 2014 | 222.34 | 221.96 | 221.96 | 221.96 | 42,500 | -1.17(-0.52%) |
May 22, 2014 | 220.78 | 224.00 | 219.11 | 223.13 | 46,682 | +2.78(+1.26%) |
May 21, 2014 | 225.57 | 225.83 | 220.00 | 220.35 | 70,241 | -3.44(-1.54%) |
May 20, 2014 | 227.78 | 227.78 | 221.09 | 223.79 | 129,885 | -4.68(-2.05%) |
May 19, 2014 | 223.18 | 228.79 | 222.96 | 228.47 | 78,913 | +3.36(+1.49%) |
May 16, 2014 | 219.66 | 225.12 | 219.66 | 225.11 | 45,809 | +5.45(+2.48%) |
May 15, 2014 | 220.00 | 220.21 | 215.70 | 219.66 | 99,844 | -0.88(-0.40%) |
May 14, 2014 | 227.00 | 227.00 | 220.52 | 220.54 | 63,325 | -7.10(-3.12%) |
May 13, 2014 | 233.39 | 233.39 | 227.19 | 227.64 | 36,603 | -5.79(-2.48%) |
May 12, 2014 | 224.01 | 234.22 | 224.01 | 233.43 | 78,574 | +10.18(+4.56%) |
May 09, 2014 | 230.00 | 230.94 | 222.00 | 223.25 | 109,355 | -8.22(-3.55%) |
May 08, 2014 | 233.53 | 237.79 | 230.08 | 231.47 | 84,535 | -3.41(-1.45%) |
May 07, 2014 | 234.08 | 235.93 | 231.59 | 234.88 | 91,809 | +1.58(+0.68%) |
May 06, 2014 | 238.68 | 239.85 | 232.95 | 233.30 | 77,180 | -5.94(-2.48%) |
May 05, 2014 | 239.42 | 240.81 | 238.12 | 239.24 | 48,392 | -1.07(-0.45%) |
May 02, 2014 | 236.20 | 241.97 | 235.04 | 240.31 | 67,878 | +5.17(+2.20%) |