Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 123.20 | 127.00 | 122.04 | 125.30 | 64,546 | -0.30(-0.24%) |
Apr 29, 2015 | 123.30 | 132.40 | 123.00 | 125.60 | 171,199 | +4.00(+3.29%) |
Apr 28, 2015 | 119.80 | 123.50 | 117.00 | 121.60 | 84,703 | +3.00(+2.53%) |
Apr 27, 2015 | 120.80 | 120.80 | 117.80 | 118.60 | 53,592 | -1.60(-1.33%) |
Apr 24, 2015 | 122.30 | 123.30 | 119.50 | 120.20 | 35,714 | -1.30(-1.07%) |
Apr 23, 2015 | 119.00 | 121.80 | 118.30 | 121.50 | 39,948 | +2.90(+2.45%) |
Apr 22, 2015 | 119.10 | 119.25 | 117.85 | 118.60 | 37,701 | -0.20(-0.17%) |
Apr 21, 2015 | 118.30 | 119.80 | 116.70 | 118.80 | 38,453 | +0.60(+0.51%) |
Apr 20, 2015 | 121.70 | 121.70 | 117.30 | 118.20 | 52,103 | -3.50(-2.88%) |
Apr 17, 2015 | 121.00 | 123.10 | 120.70 | 121.70 | 44,046 | -0.50(-0.41%) |
Apr 16, 2015 | 122.50 | 124.90 | 121.60 | 122.20 | 59,889 | -0.60(-0.49%) |
Apr 15, 2015 | 119.70 | 124.10 | 118.80 | 122.80 | 64,779 | +4.20(+3.54%) |
Apr 14, 2015 | 116.30 | 119.80 | 115.45 | 118.60 | 83,034 | +1.80(+1.54%) |
Apr 13, 2015 | 115.40 | 117.00 | 114.20 | 116.80 | 55,969 | +1.00(+0.86%) |
Apr 10, 2015 | 116.10 | 116.70 | 113.65 | 115.80 | 50,089 | -0.20(-0.17%) |
Apr 09, 2015 | 114.40 | 117.66 | 114.40 | 116.00 | 51,181 | +1.40(+1.22%) |
Apr 08, 2015 | 114.60 | 116.20 | 113.50 | 114.60 | 104,115 | -0.10(-0.09%) |
Apr 07, 2015 | 114.00 | 115.40 | 112.50 | 114.70 | 89,428 | -2.20(-1.88%) |
Apr 06, 2015 | 115.50 | 117.30 | 115.50 | 116.90 | 56,213 | +1.80(+1.56%) |
Apr 02, 2015 | 115.60 | 115.10 | 115.10 | 115.10 | 79,610 | -0.80(-0.69%) |
Apr 01, 2015 | 116.20 | 117.10 | 114.30 | 115.90 | 72,342 | +0.40(+0.35%) |
Mar 31, 2015 | 116.20 | 117.10 | 114.80 | 115.50 | 71,996 | -1.80(-1.53%) |
Mar 30, 2015 | 117.40 | 119.10 | 116.80 | 117.30 | 67,954 | +0.30(+0.26%) |
Mar 27, 2015 | 118.90 | 119.10 | 116.20 | 117.00 | 100,999 | -2.00(-1.68%) |
Mar 26, 2015 | 118.50 | 120.40 | 118.10 | 119.00 | 103,501 | +0.60(+0.51%) |
Mar 25, 2015 | 114.80 | 120.70 | 114.80 | 118.40 | 126,445 | +3.60(+3.14%) |
Mar 24, 2015 | 113.00 | 116.60 | 112.40 | 114.80 | 73,118 | +1.40(+1.23%) |
Mar 23, 2015 | 110.70 | 113.70 | 110.70 | 113.40 | 92,085 | +1.90(+1.70%) |
Mar 20, 2015 | 110.40 | 112.10 | 110.30 | 111.50 | 122,026 | +2.10(+1.92%) |
Mar 19, 2015 | 114.00 | 114.00 | 109.20 | 109.40 | 142,520 | -6.60(-5.69%) |
Mar 18, 2015 | 115.00 | 116.65 | 113.50 | 116.00 | 82,518 | +0.70(+0.61%) |
Mar 17, 2015 | 115.50 | 116.70 | 114.25 | 115.30 | 70,071 | -1.10(-0.95%) |
Mar 16, 2015 | 118.50 | 118.50 | 114.60 | 116.40 | 104,816 | -2.10(-1.77%) |
Mar 13, 2015 | 118.70 | 118.70 | 116.20 | 118.50 | 65,394 | -0.90(-0.75%) |
Mar 12, 2015 | 121.10 | 122.40 | 118.00 | 119.40 | 89,401 | -0.50(-0.42%) |
Mar 11, 2015 | 122.50 | 122.60 | 118.00 | 119.90 | 112,915 | -1.90(-1.56%) |
Mar 10, 2015 | 129.20 | 129.20 | 121.00 | 121.80 | 109,799 | -8.70(-6.67%) |
Mar 09, 2015 | 129.60 | 132.90 | 129.10 | 130.50 | 42,143 | +1.60(+1.24%) |
Mar 06, 2015 | 131.50 | 132.90 | 128.60 | 128.90 | 69,713 | -4.20(-3.16%) |
Mar 05, 2015 | 139.10 | 139.20 | 130.85 | 133.10 | 86,677 | -6.10(-4.38%) |
Mar 04, 2015 | 141.40 | 141.90 | 138.90 | 139.20 | 38,373 | -2.70(-1.90%) |
Mar 03, 2015 | 144.70 | 144.70 | 141.30 | 141.90 | 44,637 | -2.80(-1.94%) |
Mar 02, 2015 | 141.50 | 146.00 | 139.10 | 144.70 | 68,624 | +3.50(+2.48%) |
Feb 27, 2015 | 140.10 | 141.50 | 139.10 | 141.20 | 51,225 | +1.30(+0.93%) |
Feb 26, 2015 | 142.90 | 143.68 | 139.20 | 139.90 | 45,788 | -2.90(-2.03%) |
Feb 25, 2015 | 142.10 | 144.35 | 141.50 | 142.80 | 47,917 | +0.80(+0.56%) |
Feb 24, 2015 | 139.80 | 142.90 | 139.40 | 142.00 | 67,702 | +3.20(+2.31%) |
Feb 23, 2015 | 138.90 | 141.30 | 137.80 | 138.80 | 71,362 | -1.90(-1.35%) |
Feb 20, 2015 | 143.00 | 143.00 | 139.05 | 140.70 | 167,664 | -1.70(-1.19%) |
Feb 19, 2015 | 140.00 | 150.94 | 135.70 | 142.40 | 256,365 | +8.60(+6.43%) |
Feb 18, 2015 | 136.90 | 138.50 | 133.35 | 133.80 | 75,492 | -3.00(-2.19%) |
Feb 17, 2015 | 137.40 | 137.80 | 135.10 | 136.80 | 44,330 | -1.60(-1.16%) |
Feb 13, 2015 | 135.40 | 138.40 | 138.40 | 138.40 | 70,200 | +3.40(+2.52%) |
Feb 12, 2015 | 135.90 | 136.60 | 133.80 | 135.00 | 67,984 | +0.80(+0.60%) |
Feb 11, 2015 | 133.10 | 135.90 | 132.29 | 134.20 | 72,093 | +1.10(+0.83%) |
Feb 10, 2015 | 136.80 | 136.80 | 131.60 | 133.10 | 57,633 | -3.40(-2.49%) |
Feb 09, 2015 | 137.40 | 139.60 | 136.10 | 136.50 | 45,100 | -0.90(-0.66%) |
Feb 06, 2015 | 138.50 | 139.50 | 136.50 | 137.40 | 41,145 | -1.10(-0.79%) |
Feb 05, 2015 | 136.50 | 139.40 | 136.20 | 138.50 | 35,659 | +2.80(+2.06%) |
Feb 04, 2015 | 136.70 | 137.40 | 135.05 | 135.70 | 27,788 | -1.90(-1.38%) |
Feb 03, 2015 | 135.80 | 138.60 | 134.70 | 137.60 | 46,087 | +3.00(+2.23%) |
Feb 02, 2015 | 134.10 | 135.40 | 131.30 | 134.60 | 45,197 | +1.50(+1.13%) |
Jan 30, 2015 | 132.50 | 134.60 | 130.65 | 133.10 | 98,039 | +0.10(+0.08%) |
Jan 29, 2015 | 136.20 | 137.60 | 132.10 | 133.00 | 71,939 | -2.10(-1.55%) |
Jan 28, 2015 | 139.50 | 139.50 | 134.65 | 135.10 | 39,474 | -3.90(-2.81%) |
Jan 27, 2015 | 131.60 | 140.20 | 131.60 | 139.00 | 40,922 | +5.20(+3.89%) |
Jan 26, 2015 | 133.70 | 136.20 | 133.00 | 133.80 | 56,840 | +0.20(+0.15%) |
Jan 23, 2015 | 141.60 | 141.60 | 132.70 | 133.60 | 94,242 | -8.30(-5.85%) |
Jan 22, 2015 | 137.50 | 142.20 | 136.90 | 141.90 | 74,490 | +5.20(+3.80%) |
Jan 21, 2015 | 134.80 | 137.30 | 134.30 | 136.70 | 61,241 | +1.80(+1.33%) |
Jan 20, 2015 | 135.90 | 138.60 | 134.10 | 134.90 | 94,912 | +1.90(+1.43%) |
Jan 16, 2015 | 132.60 | 133.50 | 130.30 | 133.00 | 79,394 | +0.00(+0.00%) |
Jan 15, 2015 | 135.20 | 137.30 | 131.80 | 133.00 | 64,031 | -0.90(-0.67%) |
Jan 14, 2015 | 135.30 | 137.60 | 131.70 | 133.90 | 60,347 | -3.60(-2.62%) |
Jan 13, 2015 | 140.50 | 142.50 | 135.30 | 137.50 | 52,145 | -2.30(-1.65%) |
Jan 12, 2015 | 138.60 | 141.90 | 136.00 | 139.80 | 51,007 | +1.00(+0.72%) |
Jan 09, 2015 | 143.20 | 143.20 | 137.40 | 138.80 | 57,211 | -4.00(-2.80%) |
Jan 08, 2015 | 140.20 | 143.20 | 139.40 | 142.80 | 84,973 | +3.80(+2.73%) |
Jan 07, 2015 | 138.80 | 139.55 | 137.40 | 139.00 | 30,763 | +1.90(+1.39%) |
Jan 06, 2015 | 137.40 | 139.90 | 135.30 | 137.10 | 46,930 | +0.20(+0.15%) |
Jan 05, 2015 | 140.80 | 141.00 | 135.90 | 136.90 | 50,915 | -5.20(-3.66%) |
Jan 02, 2015 | 139.20 | 142.40 | 139.20 | 142.10 | 45,885 | +3.30(+2.38%) |
Dec 31, 2014 | 142.00 | 138.80 | 138.80 | 138.80 | 29,820 | -2.40(-1.70%) |
Dec 30, 2014 | 142.10 | 142.90 | 137.60 | 141.20 | 45,598 | -1.70(-1.19%) |
Dec 29, 2014 | 137.90 | 144.80 | 137.90 | 142.90 | 64,445 | +5.00(+3.63%) |
Dec 26, 2014 | 139.00 | 139.40 | 134.20 | 137.90 | 52,099 | -0.70(-0.51%) |
Dec 24, 2014 | 138.20 | 138.60 | 138.60 | 138.60 | 39,750 | +0.70(+0.51%) |
Dec 23, 2014 | 138.90 | 140.80 | 136.60 | 137.90 | 60,212 | -0.20(-0.14%) |
Dec 22, 2014 | 140.00 | 140.00 | 136.00 | 138.10 | 68,066 | -2.20(-1.57%) |
Dec 19, 2014 | 135.20 | 140.40 | 134.50 | 140.30 | 246,803 | +6.10(+4.55%) |
Dec 18, 2014 | 134.70 | 135.59 | 131.60 | 134.20 | 64,821 | +2.10(+1.59%) |
Dec 17, 2014 | 126.80 | 132.10 | 126.70 | 132.10 | 58,860 | +5.60(+4.43%) |
Dec 16, 2014 | 126.30 | 130.00 | 126.00 | 126.50 | 46,652 | -0.60(-0.47%) |
Dec 15, 2014 | 130.10 | 131.40 | 126.90 | 127.10 | 55,525 | -2.50(-1.93%) |
Dec 12, 2014 | 132.90 | 134.10 | 129.00 | 129.60 | 52,182 | -5.10(-3.79%) |
Dec 11, 2014 | 139.50 | 140.60 | 134.10 | 134.70 | 56,271 | -4.60(-3.30%) |
Dec 10, 2014 | 136.20 | 139.90 | 134.90 | 139.30 | 119,816 | +5.40(+4.03%) |
Dec 09, 2014 | 132.00 | 133.95 | 131.35 | 133.90 | 80,087 | +0.30(+0.22%) |
Dec 08, 2014 | 138.90 | 138.90 | 132.45 | 133.60 | 66,627 | -6.30(-4.50%) |
Dec 05, 2014 | 140.90 | 142.70 | 139.60 | 139.90 | 62,344 | -0.20(-0.14%) |
Dec 04, 2014 | 142.80 | 143.70 | 139.40 | 140.10 | 36,513 | -3.60(-2.51%) |
Dec 03, 2014 | 139.60 | 143.90 | 139.50 | 143.70 | 62,098 | +4.40(+3.16%) |
Dec 02, 2014 | 138.90 | 141.60 | 138.35 | 139.30 | 33,863 | +0.20(+0.14%) |
Dec 01, 2014 | 142.00 | 142.60 | 137.39 | 139.10 | 69,630 | -3.60(-2.52%) |
Nov 28, 2014 | 142.70 | 147.30 | 140.70 | 142.70 | 50,784 | -1.70(-1.18%) |
Nov 26, 2014 | 145.50 | 144.40 | 144.40 | 144.40 | 57,780 | -1.20(-0.82%) |
Nov 25, 2014 | 149.60 | 150.00 | 145.40 | 145.60 | 49,330 | -3.30(-2.22%) |
Nov 24, 2014 | 149.40 | 151.80 | 146.10 | 148.90 | 101,758 | -3.60(-2.36%) |
Nov 21, 2014 | 155.00 | 155.70 | 151.20 | 152.50 | 57,250 | -0.30(-0.20%) |
Nov 20, 2014 | 149.50 | 152.95 | 148.50 | 152.80 | 106,847 | +2.80(+1.87%) |
Nov 19, 2014 | 144.80 | 152.50 | 142.20 | 150.00 | 140,183 | +8.90(+6.31%) |
Nov 18, 2014 | 136.20 | 143.00 | 136.20 | 141.10 | 112,489 | +5.60(+4.13%) |
Nov 17, 2014 | 136.80 | 136.90 | 134.60 | 135.50 | 64,639 | -1.90(-1.38%) |
Nov 14, 2014 | 138.20 | 138.60 | 136.38 | 137.40 | 46,811 | -1.10(-0.79%) |
Nov 13, 2014 | 139.50 | 140.15 | 136.10 | 138.50 | 57,998 | -0.50(-0.36%) |
Nov 12, 2014 | 137.60 | 139.20 | 137.00 | 139.00 | 41,096 | +1.20(+0.87%) |
Nov 11, 2014 | 136.90 | 138.20 | 135.25 | 137.80 | 45,920 | +1.30(+0.95%) |
Nov 10, 2014 | 132.60 | 136.60 | 132.60 | 136.50 | 75,210 | +2.60(+1.94%) |
Nov 07, 2014 | 133.40 | 135.00 | 132.90 | 133.90 | 64,992 | +0.80(+0.60%) |
Nov 06, 2014 | 131.50 | 134.40 | 131.50 | 133.10 | 55,800 | +0.90(+0.68%) |
Nov 05, 2014 | 130.30 | 133.40 | 129.70 | 132.20 | 80,734 | +2.20(+1.69%) |
Nov 04, 2014 | 127.80 | 130.65 | 127.50 | 130.00 | 93,399 | +1.20(+0.93%) |
Nov 03, 2014 | 134.80 | 135.40 | 128.40 | 128.80 | 103,403 | -5.70(-4.24%) |
Oct 31, 2014 | 133.30 | 134.90 | 129.30 | 134.50 | 180,212 | +5.80(+4.51%) |
Oct 30, 2014 | 133.90 | 133.90 | 123.90 | 128.70 | 322,602 | -12.70(-8.98%) |
Oct 29, 2014 | 141.70 | 143.40 | 137.30 | 141.40 | 102,298 | -1.40(-0.98%) |
Oct 28, 2014 | 141.50 | 143.30 | 140.00 | 142.80 | 49,607 | +2.30(+1.64%) |
Oct 27, 2014 | 141.80 | 143.20 | 143.20 | 140.50 | 89,548 | -2.70(-1.89%) |
Oct 24, 2014 | 138.80 | 143.80 | 138.20 | 143.20 | 73,267 | +5.20(+3.77%) |
Oct 23, 2014 | 138.50 | 140.10 | 136.30 | 138.00 | 35,418 | +0.90(+0.66%) |
Oct 22, 2014 | 139.80 | 140.90 | 136.80 | 137.10 | 31,185 | -2.90(-2.07%) |
Oct 21, 2014 | 140.30 | 142.20 | 138.85 | 140.00 | 51,347 | +1.10(+0.79%) |
Oct 20, 2014 | 136.70 | 140.00 | 136.00 | 138.90 | 57,010 | +2.30(+1.68%) |
Oct 17, 2014 | 141.90 | 142.40 | 136.30 | 136.60 | 60,520 | -4.10(-2.91%) |
Oct 16, 2014 | 137.40 | 143.10 | 137.00 | 140.70 | 72,280 | +0.60(+0.43%) |
Oct 15, 2014 | 136.40 | 141.50 | 135.70 | 140.10 | 86,449 | +1.60(+1.16%) |
Oct 14, 2014 | 136.10 | 142.40 | 135.40 | 138.50 | 77,741 | +4.40(+3.28%) |
Oct 13, 2014 | 133.10 | 137.70 | 133.10 | 134.10 | 114,953 | +1.30(+0.98%) |
Oct 10, 2014 | 134.50 | 136.00 | 132.00 | 132.80 | 78,139 | -2.30(-1.70%) |
Oct 09, 2014 | 140.40 | 141.20 | 134.90 | 135.10 | 101,085 | -6.90(-4.86%) |
Oct 08, 2014 | 135.20 | 142.00 | 133.10 | 142.00 | 142,351 | +6.70(+4.95%) |
Oct 07, 2014 | 141.80 | 142.48 | 133.00 | 135.30 | 287,118 | -5.80(-4.11%) |
Oct 06, 2014 | 143.70 | 145.60 | 141.10 | 141.10 | 88,304 | -2.20(-1.54%) |
Oct 03, 2014 | 144.60 | 144.75 | 142.80 | 143.30 | 135,312 | -1.10(-0.76%) |
Oct 02, 2014 | 145.50 | 145.70 | 139.60 | 144.40 | 167,484 | -3.00(-2.04%) |
Oct 01, 2014 | 154.50 | 154.50 | 146.20 | 147.40 | 121,038 | -7.10(-4.60%) |
Sep 30, 2014 | 152.80 | 156.90 | 152.00 | 154.50 | 128,557 | +0.80(+0.52%) |
Sep 29, 2014 | 152.60 | 154.00 | 151.50 | 153.70 | 72,321 | -0.40(-0.26%) |
Sep 26, 2014 | 153.60 | 154.60 | 152.10 | 154.10 | 47,222 | +0.50(+0.33%) |
Sep 25, 2014 | 155.40 | 155.40 | 151.80 | 153.60 | 84,400 | -2.30(-1.48%) |
Sep 24, 2014 | 156.90 | 157.40 | 154.60 | 155.90 | 83,227 | -1.40(-0.89%) |
Sep 23, 2014 | 159.00 | 160.00 | 157.20 | 157.30 | 70,312 | -1.40(-0.88%) |
Sep 22, 2014 | 165.80 | 165.80 | 158.20 | 158.70 | 68,213 | -8.10(-4.86%) |
Sep 19, 2014 | 166.90 | 167.70 | 165.70 | 166.80 | 97,617 | +1.10(+0.66%) |
Sep 18, 2014 | 163.30 | 166.30 | 162.98 | 165.70 | 57,507 | +2.70(+1.66%) |
Sep 17, 2014 | 161.80 | 164.10 | 161.80 | 163.00 | 71,736 | +1.20(+0.74%) |
Sep 16, 2014 | 164.80 | 164.90 | 161.80 | 161.80 | 101,684 | -3.20(-1.94%) |
Sep 15, 2014 | 161.10 | 165.30 | 160.80 | 165.00 | 214,440 | +3.70(+2.29%) |
Sep 12, 2014 | 153.80 | 162.45 | 153.70 | 161.30 | 205,772 | +7.90(+5.15%) |
Sep 11, 2014 | 149.80 | 154.70 | 149.80 | 153.40 | 109,719 | +2.50(+1.66%) |
Sep 10, 2014 | 147.50 | 151.00 | 146.90 | 150.90 | 80,754 | +3.70(+2.51%) |
Sep 09, 2014 | 150.10 | 150.30 | 146.95 | 147.20 | 46,711 | -3.80(-2.52%) |
Sep 08, 2014 | 150.30 | 151.60 | 149.30 | 151.00 | 43,476 | -0.20(-0.13%) |
Sep 05, 2014 | 147.70 | 151.55 | 147.70 | 151.20 | 87,947 | +2.80(+1.89%) |
Sep 04, 2014 | 150.10 | 151.40 | 148.10 | 148.40 | 169,061 | -1.90(-1.26%) |
Sep 03, 2014 | 154.10 | 154.80 | 150.10 | 150.30 | 69,738 | -3.10(-2.02%) |
Sep 02, 2014 | 153.20 | 154.30 | 151.80 | 153.40 | 54,881 | +0.10(+0.07%) |
Aug 29, 2014 | 155.40 | 153.30 | 153.30 | 153.30 | 39,350 | -2.10(-1.35%) |
Aug 28, 2014 | 155.70 | 157.00 | 153.90 | 155.40 | 49,592 | -1.30(-0.83%) |
Aug 27, 2014 | 157.80 | 159.00 | 155.60 | 156.70 | 32,982 | -1.00(-0.63%) |
Aug 26, 2014 | 157.40 | 159.05 | 157.40 | 157.70 | 45,080 | +0.30(+0.19%) |
Aug 25, 2014 | 158.20 | 158.80 | 156.60 | 157.40 | 49,245 | -0.30(-0.19%) |
Aug 22, 2014 | 159.60 | 159.60 | 156.75 | 157.70 | 40,565 | -1.80(-1.13%) |
Aug 21, 2014 | 156.80 | 159.70 | 156.00 | 159.50 | 55,606 | +2.80(+1.79%) |
Aug 20, 2014 | 155.40 | 157.40 | 153.65 | 156.70 | 53,440 | +1.20(+0.77%) |
Aug 19, 2014 | 156.60 | 157.60 | 155.30 | 155.50 | 35,805 | -1.00(-0.64%) |
Aug 18, 2014 | 152.80 | 156.80 | 152.80 | 156.50 | 70,136 | +5.00(+3.30%) |
Aug 15, 2014 | 150.60 | 151.70 | 149.88 | 151.50 | 53,495 | +1.60(+1.07%) |
Aug 14, 2014 | 146.00 | 150.30 | 146.00 | 149.90 | 46,044 | +3.10(+2.11%) |
Aug 13, 2014 | 149.60 | 150.10 | 144.30 | 146.80 | 112,262 | -5.10(-3.36%) |
Aug 12, 2014 | 152.50 | 153.50 | 150.80 | 151.90 | 65,730 | -1.10(-0.72%) |
Aug 11, 2014 | 154.60 | 155.70 | 152.90 | 153.00 | 78,553 | -1.40(-0.91%) |
Aug 08, 2014 | 152.50 | 154.50 | 151.20 | 154.40 | 99,509 | +2.40(+1.58%) |
Aug 07, 2014 | 155.00 | 155.80 | 151.70 | 152.00 | 54,321 | -2.60(-1.68%) |
Aug 06, 2014 | 155.40 | 156.50 | 153.90 | 154.60 | 81,542 | -0.80(-0.51%) |
Aug 05, 2014 | 152.30 | 155.50 | 151.10 | 155.40 | 82,229 | +2.60(+1.70%) |
Aug 04, 2014 | 151.80 | 153.55 | 148.80 | 152.80 | 84,828 | +1.70(+1.13%) |
Aug 01, 2014 | 150.00 | 151.50 | 149.60 | 151.10 | 109,618 | +3.00(+2.03%) |
Jul 31, 2014 | 148.10 | 151.00 | 145.10 | 148.10 | 156,367 | +1.00(+0.68%) |
Jul 30, 2014 | 148.20 | 148.60 | 144.00 | 147.10 | 61,139 | -0.50(-0.34%) |
Jul 29, 2014 | 146.10 | 148.90 | 146.10 | 147.60 | 41,838 | +1.20(+0.82%) |
Jul 28, 2014 | 145.50 | 146.90 | 144.00 | 146.40 | 44,738 | +0.80(+0.55%) |
Jul 25, 2014 | 146.60 | 147.97 | 144.90 | 145.60 | 69,167 | -1.10(-0.75%) |
Jul 24, 2014 | 149.00 | 150.90 | 146.60 | 146.70 | 81,320 | -0.60(-0.41%) |
Jul 23, 2014 | 149.90 | 150.60 | 147.00 | 147.30 | 63,890 | -2.70(-1.80%) |
Jul 22, 2014 | 149.70 | 151.30 | 148.10 | 150.00 | 48,442 | +0.60(+0.40%) |
Jul 21, 2014 | 150.20 | 151.40 | 148.00 | 149.40 | 36,049 | -1.50(-0.99%) |
Jul 18, 2014 | 148.00 | 151.70 | 148.00 | 150.90 | 46,117 | +2.90(+1.96%) |
Jul 17, 2014 | 148.70 | 150.00 | 147.00 | 148.00 | 116,909 | -1.10(-0.74%) |
Jul 16, 2014 | 148.80 | 150.00 | 147.60 | 149.10 | 59,316 | +0.70(+0.47%) |
Jul 15, 2014 | 149.20 | 150.50 | 147.10 | 148.40 | 79,889 | -0.50(-0.34%) |
Jul 14, 2014 | 151.20 | 151.20 | 148.40 | 148.90 | 62,544 | -1.50(-1.00%) |
Jul 11, 2014 | 150.50 | 151.69 | 149.85 | 150.40 | 81,657 | -0.10(-0.07%) |
Jul 10, 2014 | 151.90 | 153.60 | 149.70 | 150.50 | 79,750 | -4.50(-2.90%) |
Jul 09, 2014 | 158.10 | 158.20 | 153.50 | 155.00 | 70,821 | -3.00(-1.90%) |
Jul 08, 2014 | 158.70 | 159.60 | 156.60 | 158.00 | 82,889 | -1.30(-0.82%) |
Jul 07, 2014 | 163.50 | 164.00 | 158.70 | 159.30 | 69,229 | -4.70(-2.87%) |
Jul 03, 2014 | 164.70 | 164.00 | 164.00 | 164.00 | 36,080 | -0.70(-0.43%) |
Jul 02, 2014 | 168.00 | 169.30 | 164.50 | 164.70 | 63,293 | -3.70(-2.20%) |
Jul 01, 2014 | 168.10 | 169.80 | 167.20 | 168.40 | 91,599 | +0.80(+0.48%) |
Jun 30, 2014 | 167.00 | 167.60 | 164.10 | 167.60 | 100,614 | +1.00(+0.60%) |
Jun 27, 2014 | 161.60 | 166.60 | 161.60 | 166.60 | 601,468 | +4.00(+2.46%) |
Jun 26, 2014 | 163.40 | 164.10 | 161.30 | 162.60 | 54,515 | -1.40(-0.85%) |
Jun 25, 2014 | 163.10 | 165.10 | 161.70 | 164.00 | 75,372 | +0.00(+0.00%) |
Jun 24, 2014 | 169.20 | 169.50 | 163.60 | 164.00 | 55,369 | -5.30(-3.13%) |
Jun 23, 2014 | 173.70 | 175.90 | 167.80 | 169.30 | 97,413 | -5.50(-3.15%) |
Jun 20, 2014 | 174.50 | 176.30 | 173.20 | 174.80 | 108,440 | +1.10(+0.63%) |
Jun 19, 2014 | 174.60 | 174.80 | 173.00 | 173.70 | 71,442 | -0.20(-0.12%) |
Jun 18, 2014 | 174.10 | 176.40 | 171.50 | 173.90 | 118,067 | +4.50(+2.66%) |
Jun 17, 2014 | 164.40 | 169.40 | 163.70 | 169.40 | 55,943 | +4.70(+2.85%) |
Jun 16, 2014 | 156.10 | 165.70 | 155.70 | 164.70 | 66,346 | +8.80(+5.64%) |
Jun 13, 2014 | 157.80 | 158.45 | 155.90 | 155.90 | 67,831 | -1.70(-1.08%) |
Jun 12, 2014 | 161.60 | 161.60 | 157.60 | 157.60 | 38,181 | -3.90(-2.41%) |
Jun 11, 2014 | 163.30 | 163.70 | 161.30 | 161.50 | 32,677 | -2.10(-1.28%) |
Jun 10, 2014 | 162.30 | 163.90 | 162.00 | 163.60 | 57,836 | +5.70(+3.61%) |
Jun 06, 2014 | 157.80 | 158.40 | 157.05 | 157.90 | 34,257 | +0.70(+0.45%) |
Jun 05, 2014 | 158.20 | 158.80 | 155.50 | 157.20 | 39,776 | -1.10(-0.69%) |
Jun 04, 2014 | 159.00 | 159.70 | 158.10 | 158.30 | 30,815 | -0.80(-0.50%) |
Jun 03, 2014 | 160.50 | 160.60 | 158.00 | 159.10 | 46,473 | -2.10(-1.30%) |
Jun 02, 2014 | 161.90 | 162.90 | 161.00 | 161.20 | 34,638 | -0.90(-0.56%) |
May 30, 2014 | 162.40 | 163.60 | 161.60 | 162.10 | 27,937 | -0.80(-0.49%) |
May 29, 2014 | 160.40 | 163.30 | 160.30 | 162.90 | 30,014 | +2.10(+1.31%) |
May 28, 2014 | 161.80 | 163.20 | 158.90 | 160.80 | 39,735 | -1.40(-0.86%) |
May 27, 2014 | 165.00 | 166.20 | 161.80 | 162.20 | 49,217 | -2.60(-1.58%) |
May 23, 2014 | 162.40 | 164.80 | 164.80 | 164.80 | 71,030 | +1.28(+0.78%) |
May 22, 2014 | 163.30 | 165.20 | 163.00 | 163.53 | 21,474 | -0.28(-0.17%) |
May 21, 2014 | 164.60 | 165.70 | 162.00 | 163.80 | 41,045 | -1.00(-0.61%) |
May 20, 2014 | 166.60 | 168.10 | 164.40 | 164.80 | 61,053 | -2.70(-1.61%) |
May 19, 2014 | 168.50 | 168.90 | 166.69 | 167.50 | 37,656 | -1.20(-0.71%) |
May 16, 2014 | 168.50 | 170.90 | 167.10 | 168.70 | 52,846 | -0.20(-0.12%) |
May 15, 2014 | 169.50 | 171.20 | 167.80 | 168.90 | 80,303 | -1.10(-0.65%) |
May 14, 2014 | 170.90 | 173.10 | 169.51 | 170.00 | 47,942 | -1.40(-0.82%) |
May 13, 2014 | 168.60 | 171.60 | 168.60 | 171.40 | 53,968 | +2.80(+1.66%) |
May 12, 2014 | 167.40 | 171.70 | 167.15 | 168.60 | 63,881 | +1.70(+1.02%) |
May 09, 2014 | 166.20 | 168.09 | 165.30 | 166.90 | 45,229 | +0.00(+0.00%) |
May 08, 2014 | 167.90 | 170.70 | 165.50 | 166.90 | 49,079 | -1.70(-1.01%) |
May 07, 2014 | 167.60 | 168.60 | 165.80 | 168.60 | 48,295 | +1.10(+0.66%) |
May 06, 2014 | 165.90 | 168.60 | 164.10 | 167.50 | 73,103 | +0.40(+0.24%) |
May 05, 2014 | 168.10 | 170.70 | 166.40 | 167.10 | 102,815 | -2.80(-1.65%) |
May 02, 2014 | 164.40 | 171.20 | 164.10 | 169.90 | 108,634 | +6.10(+3.72%) |