Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 227.80 | 228.00 | 219.60 | 222.40 | 3,333 | -6.80(-2.97%) |
Apr 29, 2015 | 229.40 | 230.60 | 228.80 | 229.20 | 1,186 | -0.20(-0.09%) |
Apr 28, 2015 | 226.60 | 230.40 | 226.60 | 229.40 | 1,563 | +2.71(+1.20%) |
Apr 27, 2015 | 221.00 | 227.00 | 220.40 | 226.69 | 2,901 | +8.69(+3.99%) |
Apr 24, 2015 | 219.00 | 219.00 | 216.23 | 218.00 | 1,406 | -1.82(-0.83%) |
Apr 23, 2015 | 218.80 | 220.40 | 217.80 | 219.82 | 401 | +1.06(+0.48%) |
Apr 22, 2015 | 220.41 | 220.60 | 217.58 | 218.76 | 1,495 | -2.24(-1.01%) |
Apr 21, 2015 | 220.40 | 222.12 | 220.40 | 221.00 | 1,090 | +0.09(+0.04%) |
Apr 20, 2015 | 226.20 | 226.20 | 219.80 | 220.91 | 4,654 | -5.19(-2.30%) |
Apr 17, 2015 | 227.80 | 227.80 | 225.42 | 226.10 | 420 | -0.30(-0.13%) |
Apr 16, 2015 | 228.00 | 228.00 | 225.20 | 226.40 | 529 | -0.80(-0.35%) |
Apr 15, 2015 | 225.60 | 227.62 | 225.42 | 227.20 | 1,065 | +1.80(+0.80%) |
Apr 14, 2015 | 225.40 | 227.00 | 225.20 | 225.40 | 1,044 | -1.20(-0.53%) |
Apr 13, 2015 | 226.60 | 227.20 | 226.40 | 226.60 | 1,196 | -2.40(-1.05%) |
Apr 10, 2015 | 227.80 | 230.40 | 227.80 | 229.00 | 577 | +3.60(+1.60%) |
Apr 09, 2015 | 229.40 | 229.40 | 224.60 | 225.40 | 1,179 | -3.80(-1.66%) |
Apr 08, 2015 | 234.60 | 234.60 | 228.40 | 229.20 | 2,209 | -4.24(-1.82%) |
Apr 07, 2015 | 231.80 | 233.44 | 231.80 | 233.44 | 237 | -0.56(-0.24%) |
Apr 06, 2015 | 236.40 | 236.40 | 234.00 | 234.00 | 1,677 | +2.60(+1.12%) |
Apr 02, 2015 | 230.60 | 231.40 | 231.40 | 231.40 | 420 | -1.80(-0.77%) |
Apr 01, 2015 | 231.40 | 233.40 | 231.40 | 233.20 | 453 | +3.40(+1.48%) |
Mar 31, 2015 | 230.20 | 231.47 | 228.80 | 229.80 | 660 | -0.60(-0.26%) |
Mar 30, 2015 | 231.80 | 231.80 | 229.40 | 230.40 | 881 | -1.80(-0.78%) |
Mar 27, 2015 | 233.00 | 233.00 | 231.47 | 232.20 | 897 | +0.19(+0.08%) |
Mar 26, 2015 | 231.80 | 233.80 | 231.80 | 232.01 | 808 | -0.19(-0.08%) |
Mar 25, 2015 | 232.00 | 232.80 | 231.98 | 232.20 | 536 | +0.60(+0.26%) |
Mar 24, 2015 | 232.80 | 232.80 | 230.20 | 231.60 | 884 | -0.60(-0.26%) |
Mar 23, 2015 | 231.60 | 232.80 | 230.18 | 232.20 | 957 | +3.20(+1.40%) |
Mar 20, 2015 | 226.20 | 230.60 | 225.40 | 229.00 | 3,279 | +6.60(+2.97%) |
Mar 19, 2015 | 221.60 | 223.40 | 219.86 | 222.40 | 369 | +1.20(+0.54%) |
Mar 18, 2015 | 215.00 | 221.84 | 214.21 | 221.20 | 3,056 | +3.00(+1.37%) |
Mar 17, 2015 | 216.40 | 220.00 | 216.40 | 218.20 | 1,843 | -1.58(-0.72%) |
Mar 16, 2015 | 217.00 | 222.00 | 216.00 | 219.78 | 1,953 | +0.78(+0.36%) |
Mar 13, 2015 | 220.00 | 220.00 | 217.40 | 219.00 | 790 | +0.40(+0.18%) |
Mar 12, 2015 | 217.82 | 219.40 | 217.82 | 218.60 | 835 | +0.80(+0.37%) |
Mar 11, 2015 | 222.00 | 222.00 | 215.00 | 217.80 | 3,232 | -2.20(-1.00%) |
Mar 10, 2015 | 221.00 | 221.80 | 219.80 | 220.00 | 1,423 | -1.60(-0.72%) |
Mar 09, 2015 | 225.00 | 225.00 | 221.20 | 221.60 | 1,461 | -0.60(-0.27%) |
Mar 06, 2015 | 225.40 | 225.40 | 221.80 | 222.20 | 4,649 | -5.40(-2.37%) |
Mar 05, 2015 | 228.24 | 229.20 | 227.20 | 227.60 | 1,352 | +0.00(+0.00%) |
Mar 04, 2015 | 229.00 | 227.80 | 226.00 | 227.60 | 851 | -0.20(-0.09%) |
Mar 03, 2015 | 229.40 | 230.80 | 227.80 | 227.80 | 1,485 | -1.76(-0.77%) |
Mar 02, 2015 | 232.00 | 232.20 | 229.56 | 229.56 | 2,498 | -2.64(-1.14%) |
Feb 27, 2015 | 232.28 | 233.40 | 231.60 | 232.20 | 850 | +0.60(+0.26%) |
Feb 26, 2015 | 233.00 | 234.20 | 231.40 | 231.60 | 1,071 | -0.20(-0.09%) |
Feb 25, 2015 | 231.60 | 232.00 | 230.40 | 231.80 | 1,578 | +4.20(+1.84%) |
Feb 24, 2015 | 228.20 | 229.00 | 225.94 | 227.60 | 1,409 | -0.44(-0.19%) |
Feb 23, 2015 | 230.60 | 231.80 | 227.94 | 228.04 | 1,323 | +1.10(+0.49%) |
Feb 20, 2015 | 230.40 | 230.40 | 226.60 | 226.94 | 1,483 | -1.66(-0.73%) |
Feb 19, 2015 | 231.80 | 231.80 | 228.40 | 228.60 | 2,008 | -1.20(-0.52%) |
Feb 18, 2015 | 232.80 | 232.80 | 227.32 | 229.80 | 4,941 | -6.00(-2.55%) |
Feb 17, 2015 | 242.60 | 242.60 | 232.77 | 235.80 | 3,557 | -7.36(-3.03%) |
Feb 13, 2015 | 239.80 | 243.16 | 243.16 | 243.16 | 2,220 | +3.76(+1.57%) |
Feb 12, 2015 | 239.22 | 239.40 | 238.80 | 239.40 | 377 | +1.20(+0.50%) |
Feb 11, 2015 | 240.20 | 240.20 | 238.00 | 238.20 | 828 | -1.00(-0.42%) |
Feb 10, 2015 | 240.00 | 240.00 | 238.80 | 239.20 | 539 | -0.80(-0.33%) |
Feb 09, 2015 | 238.40 | 240.60 | 238.40 | 240.00 | 616 | +3.00(+1.27%) |
Feb 06, 2015 | 239.80 | 239.80 | 235.00 | 237.00 | 2,262 | -4.20(-1.74%) |
Feb 05, 2015 | 239.72 | 241.20 | 238.80 | 241.20 | 376 | +1.20(+0.50%) |
Feb 04, 2015 | 242.20 | 242.20 | 240.00 | 240.00 | 239 | +0.00(+0.00%) |
Feb 03, 2015 | 241.60 | 241.60 | 238.00 | 240.00 | 985 | +0.20(+0.08%) |
Feb 02, 2015 | 239.00 | 241.00 | 238.60 | 239.80 | 1,142 | +0.20(+0.08%) |
Jan 30, 2015 | 236.80 | 239.80 | 236.80 | 239.60 | 697 | +2.80(+1.18%) |
Jan 29, 2015 | 241.80 | 241.80 | 235.40 | 236.80 | 1,701 | -6.80(-2.79%) |
Jan 28, 2015 | 245.20 | 245.20 | 243.00 | 243.60 | 456 | -0.20(-0.08%) |
Jan 27, 2015 | 242.40 | 245.38 | 242.40 | 243.80 | 1,277 | +1.40(+0.58%) |
Jan 26, 2015 | 244.60 | 244.60 | 241.40 | 242.40 | 761 | -1.20(-0.49%) |
Jan 23, 2015 | 245.00 | 245.00 | 243.20 | 243.60 | 633 | -0.38(-0.16%) |
Jan 22, 2015 | 245.40 | 245.40 | 242.00 | 243.98 | 868 | +1.78(+0.73%) |
Jan 21, 2015 | 244.20 | 245.20 | 241.00 | 242.20 | 876 | +0.60(+0.25%) |
Jan 20, 2015 | 240.00 | 241.60 | 240.00 | 241.60 | 1,623 | +2.20(+0.92%) |
Jan 16, 2015 | 236.00 | 239.80 | 235.80 | 239.40 | 1,639 | +0.80(+0.34%) |
Jan 15, 2015 | 241.00 | 241.60 | 238.40 | 238.60 | 2,186 | -0.40(-0.17%) |
Jan 14, 2015 | 241.00 | 241.20 | 238.20 | 239.00 | 3,000 | -0.80(-0.33%) |
Jan 13, 2015 | 237.80 | 241.40 | 237.80 | 239.80 | 892 | +3.00(+1.27%) |
Jan 12, 2015 | 236.00 | 237.00 | 236.00 | 236.80 | 1,819 | +1.60(+0.68%) |
Jan 09, 2015 | 236.80 | 236.80 | 234.80 | 235.20 | 314 | +1.00(+0.43%) |
Jan 08, 2015 | 236.80 | 237.00 | 233.40 | 234.20 | 313 | -2.40(-1.01%) |
Jan 07, 2015 | 236.23 | 237.20 | 235.62 | 236.60 | 295 | +1.20(+0.51%) |
Jan 06, 2015 | 232.40 | 236.80 | 232.40 | 235.40 | 699 | +3.80(+1.64%) |
Jan 05, 2015 | 228.80 | 232.00 | 227.40 | 231.60 | 1,274 | +5.60(+2.48%) |
Jan 02, 2015 | 224.60 | 228.80 | 223.00 | 226.00 | 862 | +1.40(+0.62%) |
Dec 31, 2014 | 230.40 | 224.60 | 224.60 | 224.60 | 1,390 | -7.00(-3.02%) |
Dec 30, 2014 | 229.20 | 234.13 | 229.20 | 231.60 | 1,463 | +6.00(+2.66%) |
Dec 29, 2014 | 231.20 | 231.20 | 225.20 | 225.60 | 628 | -3.80(-1.66%) |
Dec 26, 2014 | 229.40 | 230.73 | 229.00 | 229.40 | 820 | +4.40(+1.96%) |
Dec 24, 2014 | 224.00 | 225.00 | 225.00 | 225.00 | 215 | +1.00(+0.45%) |
Dec 23, 2014 | 225.60 | 226.80 | 224.00 | 224.00 | 714 | +0.20(+0.09%) |
Dec 22, 2014 | 229.80 | 229.80 | 222.98 | 223.80 | 1,596 | -5.60(-2.44%) |
Dec 19, 2014 | 229.20 | 229.58 | 226.60 | 229.40 | 842 | +2.40(+1.06%) |
Dec 18, 2014 | 226.20 | 229.60 | 226.00 | 227.00 | 915 | -1.87(-0.82%) |
Dec 17, 2014 | 229.60 | 231.40 | 228.52 | 228.87 | 716 | +0.19(+0.08%) |
Dec 16, 2014 | 235.00 | 235.60 | 226.00 | 228.68 | 1,239 | -6.52(-2.77%) |
Dec 15, 2014 | 243.00 | 243.00 | 233.42 | 235.20 | 1,542 | -7.44(-3.07%) |
Dec 12, 2014 | 244.00 | 244.00 | 242.60 | 242.64 | 590 | -0.56(-0.23%) |
Dec 11, 2014 | 242.20 | 243.60 | 242.20 | 243.20 | 658 | +0.60(+0.25%) |
Dec 10, 2014 | 243.40 | 243.60 | 242.51 | 242.60 | 608 | -0.20(-0.08%) |
Dec 09, 2014 | 239.00 | 243.40 | 239.00 | 242.80 | 3,252 | +5.00(+2.10%) |
Dec 08, 2014 | 237.00 | 238.00 | 235.80 | 237.80 | 305 | +1.60(+0.68%) |
Dec 05, 2014 | 235.80 | 237.40 | 235.80 | 236.20 | 584 | -1.74(-0.73%) |
Dec 04, 2014 | 239.60 | 239.60 | 237.60 | 237.94 | 2,160 | +1.74(+0.74%) |
Dec 03, 2014 | 236.40 | 238.40 | 236.20 | 236.20 | 590 | -0.40(-0.17%) |
Dec 02, 2014 | 237.20 | 237.20 | 235.00 | 236.60 | 679 | +0.52(+0.22%) |
Dec 01, 2014 | 230.00 | 239.00 | 230.00 | 236.08 | 3,105 | +9.68(+4.27%) |
Nov 28, 2014 | 237.60 | 237.60 | 226.00 | 226.40 | 3,590 | -11.60(-4.87%) |
Nov 26, 2014 | 239.60 | 238.00 | 238.00 | 238.00 | 1,285 | -0.60(-0.25%) |
Nov 25, 2014 | 238.40 | 239.00 | 237.40 | 238.60 | 622 | +2.00(+0.85%) |
Nov 24, 2014 | 236.20 | 236.83 | 236.02 | 236.60 | 833 | +0.60(+0.25%) |
Nov 21, 2014 | 237.40 | 237.60 | 234.80 | 236.00 | 1,466 | +2.00(+0.85%) |
Nov 20, 2014 | 234.00 | 234.10 | 232.80 | 234.00 | 938 | +1.80(+0.78%) |
Nov 19, 2014 | 236.00 | 236.00 | 232.00 | 232.20 | 2,283 | -4.40(-1.86%) |
Nov 18, 2014 | 234.00 | 237.40 | 232.20 | 236.60 | 1,550 | +2.00(+0.85%) |
Nov 17, 2014 | 236.40 | 236.40 | 233.52 | 234.60 | 320 | -1.60(-0.68%) |
Nov 14, 2014 | 227.60 | 237.38 | 226.60 | 236.20 | 1,973 | +6.80(+2.96%) |
Nov 13, 2014 | 228.40 | 230.60 | 228.40 | 229.40 | 195 | +0.41(+0.18%) |
Nov 12, 2014 | 228.64 | 230.00 | 228.60 | 228.99 | 733 | -1.34(-0.58%) |
Nov 11, 2014 | 230.00 | 232.20 | 227.80 | 230.33 | 1,023 | +2.13(+0.93%) |
Nov 10, 2014 | 232.40 | 232.40 | 227.44 | 228.20 | 591 | -2.80(-1.21%) |
Nov 07, 2014 | 226.60 | 231.20 | 226.60 | 231.00 | 1,395 | +5.60(+2.48%) |
Nov 06, 2014 | 221.80 | 226.00 | 221.80 | 225.40 | 536 | +1.22(+0.54%) |
Nov 05, 2014 | 226.20 | 231.20 | 223.20 | 224.18 | 1,559 | -9.62(-4.11%) |
Nov 04, 2014 | 234.80 | 234.80 | 233.00 | 233.80 | 984 | -2.00(-0.85%) |
Nov 03, 2014 | 233.60 | 236.80 | 233.60 | 235.80 | 1,089 | -1.00(-0.42%) |
Oct 31, 2014 | 233.80 | 236.85 | 230.80 | 236.80 | 3,131 | -4.60(-1.91%) |
Oct 30, 2014 | 245.20 | 245.20 | 239.00 | 241.40 | 1,920 | -8.20(-3.29%) |
Oct 29, 2014 | 253.00 | 253.00 | 248.40 | 249.60 | 601 | -0.60(-0.24%) |
Oct 28, 2014 | 251.80 | 253.60 | 250.20 | 250.20 | 436 | +0.20(+0.08%) |
Oct 27, 2014 | 252.40 | 250.20 | 250.00 | 250.00 | 276 | -0.20(-0.08%) |
Oct 24, 2014 | 251.60 | 253.00 | 250.00 | 250.20 | 274 | -0.60(-0.24%) |
Oct 23, 2014 | 252.00 | 252.00 | 248.80 | 250.80 | 744 | +0.20(+0.08%) |
Oct 22, 2014 | 253.40 | 253.40 | 249.80 | 250.60 | 684 | -4.95(-1.94%) |
Oct 21, 2014 | 255.00 | 255.83 | 253.08 | 255.55 | 272 | +2.35(+0.93%) |
Oct 20, 2014 | 254.01 | 254.07 | 252.00 | 253.20 | 523 | +2.00(+0.80%) |
Oct 17, 2014 | 251.89 | 252.20 | 250.80 | 251.20 | 1,285 | -1.20(-0.48%) |
Oct 16, 2014 | 251.02 | 254.20 | 249.42 | 252.40 | 625 | -0.60(-0.24%) |
Oct 15, 2014 | 254.80 | 257.40 | 243.00 | 253.00 | 2,073 | +0.00(+0.00%) |
Oct 14, 2014 | 253.40 | 254.59 | 252.40 | 253.00 | 723 | +0.80(+0.32%) |
Oct 13, 2014 | 252.02 | 254.10 | 251.80 | 252.20 | 1,673 | +0.38(+0.15%) |
Oct 10, 2014 | 252.00 | 253.20 | 250.82 | 251.82 | 376 | -0.18(-0.07%) |
Oct 09, 2014 | 255.40 | 257.00 | 252.00 | 252.00 | 1,114 | -1.40(-0.55%) |
Oct 08, 2014 | 254.40 | 254.40 | 249.00 | 253.40 | 1,134 | +3.06(+1.22%) |
Oct 07, 2014 | 253.20 | 254.49 | 248.20 | 250.34 | 351 | -4.26(-1.67%) |
Oct 06, 2014 | 247.20 | 254.60 | 247.20 | 254.60 | 1,722 | +9.50(+3.88%) |
Oct 03, 2014 | 246.80 | 248.40 | 243.80 | 245.10 | 900 | -3.70(-1.49%) |
Oct 02, 2014 | 250.00 | 250.00 | 247.20 | 248.80 | 1,053 | -1.60(-0.64%) |
Oct 01, 2014 | 253.00 | 253.80 | 250.40 | 250.40 | 1,097 | +2.00(+0.81%) |
Sep 30, 2014 | 253.80 | 253.80 | 246.60 | 248.40 | 1,895 | -6.20(-2.44%) |
Sep 29, 2014 | 256.40 | 257.40 | 254.40 | 254.60 | 1,278 | -1.60(-0.62%) |
Sep 26, 2014 | 256.00 | 257.20 | 255.00 | 256.20 | 1,505 | +0.40(+0.16%) |
Sep 25, 2014 | 257.40 | 257.40 | 253.00 | 255.80 | 1,258 | -1.60(-0.62%) |
Sep 24, 2014 | 258.00 | 259.00 | 255.60 | 257.40 | 4,819 | -1.40(-0.54%) |
Sep 23, 2014 | 261.40 | 261.40 | 258.00 | 258.80 | 2,084 | -0.40(-0.15%) |
Sep 22, 2014 | 256.00 | 260.00 | 256.00 | 259.20 | 3,353 | -2.20(-0.84%) |
Sep 19, 2014 | 268.20 | 268.20 | 260.06 | 261.40 | 5,846 | -8.20(-3.04%) |
Sep 18, 2014 | 270.00 | 271.00 | 268.20 | 269.60 | 3,982 | -1.40(-0.52%) |
Sep 17, 2014 | 274.00 | 274.78 | 271.00 | 271.00 | 6,292 | -3.40(-1.24%) |
Sep 16, 2014 | 275.80 | 275.80 | 273.00 | 274.40 | 1,054 | +1.00(+0.37%) |
Sep 15, 2014 | 272.60 | 273.60 | 272.20 | 273.40 | 597 | +0.26(+0.10%) |
Sep 12, 2014 | 275.00 | 275.00 | 271.00 | 273.14 | 3,567 | -1.09(-0.40%) |
Sep 11, 2014 | 278.20 | 278.20 | 272.40 | 274.23 | 8,343 | -5.17(-1.85%) |
Sep 10, 2014 | 279.00 | 279.40 | 276.60 | 279.40 | 671 | -0.14(-0.05%) |
Sep 09, 2014 | 278.20 | 279.60 | 277.20 | 279.54 | 1,377 | +0.34(+0.12%) |
Sep 08, 2014 | 279.80 | 280.60 | 277.60 | 279.20 | 1,633 | -1.80(-0.64%) |
Sep 05, 2014 | 279.20 | 281.18 | 278.80 | 281.00 | 1,494 | +2.14(+0.77%) |
Sep 04, 2014 | 282.40 | 282.40 | 278.60 | 278.86 | 3,292 | -2.48(-0.88%) |
Sep 03, 2014 | 282.60 | 282.60 | 280.40 | 281.34 | 1,568 | +0.14(+0.05%) |
Sep 02, 2014 | 282.80 | 282.80 | 280.20 | 281.20 | 3,132 | -4.40(-1.54%) |
Aug 29, 2014 | 286.20 | 285.60 | 285.60 | 285.60 | 2,375 | -0.60(-0.21%) |
Aug 28, 2014 | 286.60 | 287.74 | 286.00 | 286.20 | 1,017 | +1.00(+0.35%) |
Aug 27, 2014 | 284.20 | 285.20 | 284.20 | 285.20 | 1,442 | +1.60(+0.56%) |
Aug 26, 2014 | 284.00 | 284.00 | 283.60 | 283.60 | 2,813 | +0.00(+0.00%) |
Aug 25, 2014 | 284.40 | 284.40 | 282.80 | 283.60 | 2,457 | -0.60(-0.21%) |
Aug 22, 2014 | 284.20 | 285.00 | 282.60 | 284.20 | 1,906 | -1.40(-0.49%) |
Aug 21, 2014 | 284.40 | 285.60 | 284.40 | 285.60 | 1,749 | -0.40(-0.14%) |
Aug 20, 2014 | 285.80 | 286.00 | 285.20 | 286.00 | 2,585 | +0.80(+0.28%) |
Aug 19, 2014 | 286.72 | 286.72 | 284.00 | 285.20 | 2,746 | -2.60(-0.90%) |
Aug 18, 2014 | 289.80 | 289.80 | 286.78 | 287.80 | 2,572 | -2.20(-0.76%) |
Aug 15, 2014 | 289.40 | 291.00 | 288.20 | 290.00 | 4,314 | -3.20(-1.09%) |
Aug 14, 2014 | 293.40 | 293.80 | 292.30 | 293.20 | 953 | +1.00(+0.34%) |
Aug 13, 2014 | 294.60 | 294.60 | 291.00 | 292.20 | 4,247 | -1.40(-0.48%) |
Aug 12, 2014 | 295.00 | 295.40 | 293.13 | 293.60 | 636 | -1.21(-0.41%) |
Aug 11, 2014 | 296.20 | 296.20 | 293.00 | 294.81 | 1,007 | +1.21(+0.41%) |
Aug 08, 2014 | 294.20 | 294.92 | 293.20 | 293.60 | 3,146 | +0.20(+0.07%) |
Aug 07, 2014 | 293.60 | 294.60 | 293.20 | 293.40 | 2,206 | -0.60(-0.20%) |
Aug 06, 2014 | 291.40 | 295.20 | 287.80 | 294.00 | 3,629 | +2.60(+0.89%) |
Aug 05, 2014 | 297.00 | 297.00 | 291.00 | 291.40 | 3,403 | -6.00(-2.02%) |
Aug 04, 2014 | 299.80 | 300.11 | 296.20 | 297.40 | 1,299 | -1.80(-0.60%) |
Aug 01, 2014 | 301.01 | 301.16 | 297.88 | 299.20 | 1,752 | -0.80(-0.27%) |
Jul 31, 2014 | 302.40 | 302.40 | 298.60 | 300.00 | 1,899 | -3.20(-1.05%) |
Jul 30, 2014 | 303.20 | 303.20 | 301.40 | 303.20 | 351 | +0.40(+0.13%) |
Jul 29, 2014 | 303.20 | 304.60 | 300.40 | 302.80 | 3,547 | +0.20(+0.07%) |
Jul 28, 2014 | 303.20 | 303.40 | 301.89 | 302.60 | 1,755 | -0.80(-0.26%) |
Jul 25, 2014 | 301.20 | 304.40 | 300.02 | 303.40 | 381 | +3.00(+1.00%) |
Jul 24, 2014 | 306.00 | 309.40 | 299.18 | 300.40 | 3,554 | -7.00(-2.28%) |
Jul 23, 2014 | 309.40 | 309.40 | 307.00 | 307.40 | 1,510 | -0.20(-0.07%) |
Jul 22, 2014 | 306.80 | 308.32 | 306.20 | 307.60 | 1,614 | +0.40(+0.13%) |
Jul 21, 2014 | 307.80 | 307.80 | 306.20 | 307.20 | 1,037 | +1.20(+0.39%) |
Jul 18, 2014 | 307.40 | 309.20 | 302.80 | 306.00 | 1,741 | -5.40(-1.73%) |
Jul 17, 2014 | 307.40 | 312.00 | 306.60 | 311.40 | 3,423 | +5.00(+1.63%) |
Jul 16, 2014 | 306.00 | 307.20 | 305.20 | 306.40 | 1,061 | +0.80(+0.26%) |
Jul 15, 2014 | 310.60 | 310.60 | 305.06 | 305.60 | 2,786 | -3.20(-1.04%) |
Jul 14, 2014 | 313.80 | 315.00 | 307.00 | 308.80 | 2,440 | -5.00(-1.59%) |
Jul 11, 2014 | 314.80 | 314.80 | 313.00 | 313.80 | 1,778 | +0.80(+0.25%) |
Jul 10, 2014 | 313.20 | 313.80 | 313.00 | 313.00 | 1,121 | +1.27(+0.41%) |
Jul 09, 2014 | 311.00 | 312.00 | 311.00 | 311.73 | 390 | +0.53(+0.17%) |
Jul 08, 2014 | 311.00 | 311.60 | 310.80 | 311.20 | 433 | -0.20(-0.06%) |
Jul 07, 2014 | 311.20 | 311.40 | 310.60 | 311.40 | 905 | +1.00(+0.32%) |
Jul 03, 2014 | 310.60 | 310.40 | 310.40 | 310.40 | 1,605 | -1.20(-0.39%) |
Jul 02, 2014 | 310.60 | 311.60 | 310.40 | 311.60 | 725 | +1.20(+0.39%) |
Jul 01, 2014 | 311.20 | 311.20 | 310.00 | 310.40 | 1,414 | +0.40(+0.13%) |
Jun 30, 2014 | 311.00 | 311.20 | 309.40 | 310.00 | 1,972 | -0.20(-0.06%) |
Jun 27, 2014 | 311.20 | 311.20 | 310.20 | 310.20 | 910 | -0.08(-0.03%) |
Jun 26, 2014 | 311.00 | 311.00 | 310.00 | 310.28 | 518 | -0.20(-0.06%) |
Jun 25, 2014 | 309.40 | 311.00 | 309.40 | 310.48 | 825 | +0.59(+0.19%) |
Jun 24, 2014 | 311.00 | 311.00 | 309.40 | 309.89 | 1,662 | +0.49(+0.16%) |
Jun 23, 2014 | 310.80 | 310.80 | 308.80 | 309.40 | 903 | +0.80(+0.26%) |
Jun 20, 2014 | 306.00 | 309.60 | 306.00 | 308.60 | 2,471 | +1.20(+0.39%) |
Jun 19, 2014 | 304.60 | 309.20 | 304.60 | 307.40 | 3,630 | +5.60(+1.86%) |
Jun 18, 2014 | 303.80 | 303.80 | 300.40 | 301.80 | 1,303 | -2.00(-0.66%) |
Jun 17, 2014 | 302.60 | 311.20 | 301.40 | 303.80 | 2,371 | +1.26(+0.42%) |
Jun 16, 2014 | 304.80 | 305.40 | 301.92 | 302.54 | 2,572 | -0.46(-0.15%) |
Jun 13, 2014 | 302.00 | 303.80 | 298.00 | 303.00 | 2,078 | +2.00(+0.66%) |
Jun 12, 2014 | 298.20 | 301.80 | 297.60 | 301.00 | 1,987 | +4.00(+1.35%) |
Jun 11, 2014 | 296.00 | 297.60 | 296.00 | 297.00 | 613 | +0.20(+0.07%) |
Jun 10, 2014 | 298.00 | 298.00 | 296.00 | 296.80 | 1,471 | +2.62(+0.89%) |
Jun 06, 2014 | 294.80 | 294.80 | 292.00 | 294.18 | 1,402 | -0.02(-0.01%) |
Jun 05, 2014 | 293.00 | 295.00 | 293.00 | 294.20 | 902 | +3.40(+1.17%) |
Jun 04, 2014 | 292.20 | 292.20 | 290.20 | 290.80 | 690 | +0.20(+0.07%) |
Jun 03, 2014 | 291.20 | 291.20 | 289.60 | 290.60 | 3,879 | +0.61(+0.21%) |
Jun 02, 2014 | 291.00 | 291.40 | 289.20 | 289.99 | 1,353 | -0.61(-0.21%) |
May 30, 2014 | 294.00 | 294.00 | 288.20 | 290.60 | 3,928 | -3.60(-1.22%) |
May 29, 2014 | 293.00 | 294.60 | 292.40 | 294.20 | 1,324 | +0.40(+0.14%) |
May 28, 2014 | 293.20 | 294.40 | 293.20 | 293.80 | 906 | -0.80(-0.27%) |
May 27, 2014 | 295.80 | 295.80 | 293.62 | 294.60 | 1,960 | -4.38(-1.46%) |
May 23, 2014 | 299.80 | 298.98 | 298.98 | 298.98 | 955 | -0.22(-0.07%) |
May 22, 2014 | 301.60 | 301.60 | 298.80 | 299.20 | 824 | +1.00(+0.34%) |
May 21, 2014 | 297.60 | 299.00 | 296.80 | 298.20 | 978 | -0.58(-0.19%) |
May 20, 2014 | 298.80 | 300.32 | 298.00 | 298.78 | 941 | -2.22(-0.74%) |
May 19, 2014 | 302.80 | 305.00 | 297.60 | 301.00 | 2,865 | +0.60(+0.20%) |
May 16, 2014 | 300.20 | 301.00 | 298.80 | 300.40 | 1,600 | -1.60(-0.53%) |
May 15, 2014 | 303.40 | 303.40 | 301.38 | 302.00 | 1,729 | -3.40(-1.11%) |
May 14, 2014 | 305.00 | 306.19 | 303.60 | 305.40 | 1,958 | +3.00(+0.99%) |
May 13, 2014 | 302.20 | 303.00 | 301.62 | 302.40 | 2,014 | +0.40(+0.13%) |
May 12, 2014 | 300.80 | 303.20 | 300.60 | 302.00 | 868 | +4.86(+1.64%) |
May 09, 2014 | 297.18 | 297.18 | 295.42 | 297.14 | 949 | -0.06(-0.02%) |
May 08, 2014 | 299.60 | 299.60 | 296.42 | 297.20 | 1,239 | -2.16(-0.72%) |
May 07, 2014 | 303.60 | 303.60 | 298.84 | 299.36 | 1,549 | -3.64(-1.20%) |
May 06, 2014 | 304.60 | 304.60 | 302.71 | 303.00 | 892 | -0.80(-0.26%) |
May 05, 2014 | 303.40 | 304.18 | 302.40 | 303.80 | 1,970 | +2.60(+0.86%) |
May 02, 2014 | 296.00 | 302.80 | 295.51 | 301.20 | 1,710 | +6.00(+2.03%) |