Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 770.06 | 772.76 | 766.62 | 772.76 | 63,611 | +2.99(+0.39%) |
May 28, 2015 | 766.02 | 770.79 | 765.00 | 769.77 | 34,935 | +1.45(+0.19%) |
May 27, 2015 | 771.00 | 776.57 | 765.87 | 768.32 | 35,181 | +0.09(+0.01%) |
May 26, 2015 | 774.00 | 775.63 | 763.00 | 768.23 | 60,149 | -3.43(-0.44%) |
May 22, 2015 | 776.98 | 771.66 | 771.66 | 771.66 | 32,900 | -4.23(-0.55%) |
May 21, 2015 | 782.88 | 785.20 | 775.32 | 775.89 | 42,165 | -5.41(-0.69%) |
May 20, 2015 | 796.19 | 796.19 | 781.03 | 781.30 | 71,131 | -10.71(-1.35%) |
May 19, 2015 | 797.56 | 797.56 | 786.70 | 792.01 | 51,926 | -2.99(-0.38%) |
May 18, 2015 | 788.00 | 797.18 | 788.00 | 795.00 | 57,778 | +8.21(+1.04%) |
May 15, 2015 | 778.28 | 786.79 | 775.65 | 786.79 | 39,366 | +7.29(+0.94%) |
May 14, 2015 | 778.00 | 780.46 | 772.61 | 779.50 | 29,113 | +5.74(+0.74%) |
May 13, 2015 | 776.56 | 780.38 | 771.22 | 773.76 | 32,435 | -2.30(-0.30%) |
May 12, 2015 | 774.48 | 780.38 | 771.00 | 776.06 | 57,802 | -0.39(-0.05%) |
May 11, 2015 | 781.79 | 785.01 | 771.69 | 776.45 | 34,260 | -3.98(-0.51%) |
May 08, 2015 | 782.71 | 792.58 | 777.13 | 780.43 | 44,381 | +0.07(+0.01%) |
May 07, 2015 | 756.91 | 786.99 | 756.91 | 780.36 | 73,976 | +31.36(+4.19%) |
May 06, 2015 | 751.00 | 752.44 | 745.02 | 749.00 | 31,118 | -0.81(-0.11%) |
May 05, 2015 | 750.64 | 753.52 | 747.13 | 749.81 | 22,611 | -5.16(-0.68%) |
May 04, 2015 | 751.00 | 755.70 | 748.30 | 754.97 | 25,053 | +5.62(+0.75%) |
May 01, 2015 | 743.79 | 750.88 | 742.03 | 749.35 | 37,232 | +8.71(+1.18%) |
Apr 30, 2015 | 742.99 | 747.49 | 736.96 | 740.64 | 29,815 | -3.73(-0.50%) |
Apr 29, 2015 | 754.60 | 755.01 | 742.97 | 744.37 | 45,028 | -10.36(-1.37%) |
Apr 28, 2015 | 751.21 | 760.11 | 751.21 | 754.73 | 26,743 | +3.73(+0.50%) |
Apr 27, 2015 | 758.00 | 762.01 | 751.00 | 751.00 | 38,959 | -8.34(-1.10%) |
Apr 24, 2015 | 755.44 | 760.36 | 750.03 | 759.34 | 22,306 | +1.34(+0.18%) |
Apr 23, 2015 | 753.40 | 763.13 | 752.51 | 758.00 | 50,601 | -0.02(-0.00%) |
Apr 22, 2015 | 764.09 | 764.09 | 746.09 | 758.02 | 56,225 | -5.23(-0.69%) |
Apr 21, 2015 | 775.00 | 779.38 | 759.01 | 763.25 | 64,389 | -9.19(-1.19%) |
Apr 20, 2015 | 774.60 | 775.74 | 769.90 | 772.44 | 30,894 | +1.00(+0.13%) |
Apr 17, 2015 | 774.30 | 774.30 | 765.25 | 771.44 | 44,733 | -7.56(-0.97%) |
Apr 16, 2015 | 773.50 | 779.63 | 770.15 | 779.00 | 37,410 | +1.36(+0.17%) |
Apr 15, 2015 | 781.01 | 784.37 | 777.38 | 777.64 | 26,920 | -2.97(-0.38%) |
Apr 14, 2015 | 785.00 | 787.96 | 775.69 | 780.61 | 45,605 | -6.81(-0.86%) |
Apr 13, 2015 | 782.80 | 787.82 | 778.24 | 787.42 | 27,656 | +5.79(+0.74%) |
Apr 10, 2015 | 780.30 | 784.25 | 779.12 | 781.63 | 29,981 | -1.40(-0.18%) |
Apr 09, 2015 | 775.70 | 783.80 | 775.02 | 783.03 | 47,626 | +9.31(+1.20%) |
Apr 08, 2015 | 775.48 | 778.22 | 769.60 | 773.72 | 32,909 | +0.83(+0.11%) |
Apr 07, 2015 | 779.37 | 779.71 | 771.26 | 772.89 | 27,123 | -3.69(-0.48%) |
Apr 06, 2015 | 769.12 | 782.76 | 769.12 | 776.58 | 27,584 | +4.24(+0.55%) |
Apr 02, 2015 | 772.69 | 772.34 | 772.34 | 772.34 | 34,500 | +1.49(+0.19%) |
Apr 01, 2015 | 770.10 | 770.93 | 763.17 | 770.85 | 42,269 | +1.89(+0.25%) |
Mar 31, 2015 | 770.00 | 775.00 | 768.50 | 768.96 | 97,054 | -2.57(-0.33%) |
Mar 30, 2015 | 765.90 | 772.65 | 763.98 | 771.53 | 64,820 | +7.56(+0.99%) |
Mar 27, 2015 | 765.00 | 768.85 | 759.56 | 763.97 | 65,980 | -0.03(-0.00%) |
Mar 26, 2015 | 768.80 | 769.00 | 759.99 | 764.00 | 75,469 | -4.89(-0.64%) |
Mar 25, 2015 | 778.12 | 780.62 | 765.73 | 768.89 | 119,953 | -8.62(-1.11%) |
Mar 24, 2015 | 778.95 | 783.50 | 775.70 | 777.51 | 52,394 | +0.87(+0.11%) |
Mar 23, 2015 | 775.00 | 780.42 | 772.00 | 776.64 | 64,212 | -1.85(-0.24%) |
Mar 20, 2015 | 764.00 | 778.49 | 763.02 | 778.49 | 50,458 | +13.24(+1.73%) |
Mar 19, 2015 | 763.00 | 767.91 | 760.30 | 765.25 | 36,741 | +1.25(+0.16%) |
Mar 18, 2015 | 766.46 | 767.79 | 758.00 | 764.00 | 36,942 | -3.06(-0.40%) |
Mar 17, 2015 | 756.76 | 768.39 | 754.62 | 767.06 | 48,746 | +9.51(+1.26%) |
Mar 16, 2015 | 754.00 | 757.55 | 750.23 | 757.55 | 42,467 | +7.76(+1.03%) |
Mar 13, 2015 | 759.74 | 759.74 | 744.00 | 749.79 | 22,076 | -8.72(-1.15%) |
Mar 12, 2015 | 740.76 | 759.09 | 739.00 | 758.51 | 46,108 | +19.74(+2.67%) |
Mar 11, 2015 | 741.67 | 743.50 | 736.37 | 738.77 | 41,408 | +0.67(+0.09%) |
Mar 10, 2015 | 750.00 | 750.00 | 736.75 | 738.10 | 53,195 | -15.79(-2.09%) |
Mar 09, 2015 | 748.32 | 755.48 | 744.01 | 753.89 | 53,215 | +5.57(+0.74%) |
Mar 06, 2015 | 744.50 | 756.39 | 744.50 | 748.32 | 25,254 | -1.14(-0.15%) |
Mar 05, 2015 | 749.00 | 750.48 | 746.36 | 749.46 | 13,408 | +2.23(+0.30%) |
Mar 04, 2015 | 751.81 | 759.56 | 746.60 | 747.23 | 20,270 | -12.33(-1.62%) |
Mar 03, 2015 | 753.45 | 761.32 | 749.26 | 759.56 | 26,004 | +10.46(+1.40%) |
Mar 02, 2015 | 746.00 | 749.10 | 741.78 | 749.10 | 39,217 | +3.66(+0.49%) |
Feb 27, 2015 | 745.14 | 747.31 | 743.97 | 745.44 | 27,534 | +0.31(+0.04%) |
Feb 26, 2015 | 746.44 | 749.30 | 743.33 | 745.13 | 17,969 | -0.14(-0.02%) |
Feb 25, 2015 | 743.50 | 747.94 | 738.34 | 745.27 | 22,790 | +6.98(+0.95%) |
Feb 24, 2015 | 738.00 | 746.46 | 738.00 | 738.29 | 35,860 | -0.74(-0.10%) |
Feb 23, 2015 | 750.30 | 750.55 | 737.39 | 739.03 | 34,480 | -10.27(-1.37%) |
Feb 20, 2015 | 750.00 | 750.95 | 745.21 | 749.30 | 45,771 | +1.29(+0.17%) |
Feb 19, 2015 | 746.13 | 750.38 | 744.29 | 748.01 | 30,171 | -1.49(-0.20%) |
Feb 18, 2015 | 745.64 | 751.70 | 744.93 | 749.50 | 52,319 | +4.50(+0.60%) |
Feb 17, 2015 | 730.82 | 750.82 | 730.82 | 745.00 | 53,328 | +13.06(+1.78%) |
Feb 13, 2015 | 727.66 | 731.94 | 731.94 | 731.94 | 32,100 | +4.29(+0.59%) |
Feb 12, 2015 | 706.44 | 727.66 | 701.32 | 727.65 | 38,563 | +22.90(+3.25%) |
Feb 11, 2015 | 697.51 | 704.97 | 697.51 | 704.75 | 30,633 | +2.73(+0.39%) |
Feb 10, 2015 | 710.80 | 710.80 | 699.01 | 702.02 | 27,508 | -2.98(-0.42%) |
Feb 09, 2015 | 707.59 | 708.55 | 701.12 | 705.00 | 15,858 | -4.38(-0.62%) |
Feb 06, 2015 | 711.73 | 714.28 | 701.57 | 709.38 | 26,824 | -1.57(-0.22%) |
Feb 05, 2015 | 704.83 | 710.95 | 703.49 | 710.95 | 19,916 | +8.39(+1.19%) |
Feb 04, 2015 | 695.52 | 705.85 | 695.52 | 702.56 | 20,718 | +4.72(+0.68%) |
Feb 03, 2015 | 690.00 | 697.84 | 682.00 | 697.84 | 34,149 | +7.84(+1.14%) |
Feb 02, 2015 | 687.63 | 690.84 | 680.06 | 690.00 | 28,537 | +6.64(+0.97%) |
Jan 30, 2015 | 680.00 | 692.99 | 678.71 | 683.36 | 32,238 | -5.72(-0.83%) |
Jan 29, 2015 | 685.38 | 693.10 | 679.17 | 689.08 | 23,942 | +1.80(+0.26%) |
Jan 28, 2015 | 693.52 | 699.00 | 685.91 | 687.28 | 21,191 | -3.20(-0.46%) |
Jan 27, 2015 | 691.09 | 696.36 | 681.44 | 690.48 | 20,578 | -4.13(-0.59%) |
Jan 26, 2015 | 687.25 | 697.85 | 685.78 | 694.61 | 28,218 | +3.43(+0.50%) |
Jan 23, 2015 | 689.38 | 696.08 | 687.76 | 691.18 | 13,450 | +1.48(+0.21%) |
Jan 22, 2015 | 683.82 | 692.75 | 681.10 | 689.70 | 22,946 | +8.39(+1.23%) |
Jan 21, 2015 | 681.40 | 685.92 | 678.01 | 681.31 | 23,870 | +1.91(+0.28%) |
Jan 20, 2015 | 682.90 | 688.14 | 676.92 | 679.40 | 34,737 | -3.50(-0.51%) |
Jan 16, 2015 | 671.28 | 684.32 | 667.85 | 682.90 | 57,792 | +11.05(+1.64%) |
Jan 15, 2015 | 668.58 | 672.91 | 665.09 | 671.85 | 28,549 | +3.94(+0.59%) |
Jan 14, 2015 | 664.51 | 671.92 | 660.05 | 667.91 | 34,925 | -5.08(-0.75%) |
Jan 13, 2015 | 681.97 | 686.61 | 669.96 | 672.99 | 36,852 | -2.06(-0.31%) |
Jan 12, 2015 | 669.82 | 676.16 | 668.23 | 675.05 | 22,755 | +4.06(+0.61%) |
Jan 09, 2015 | 683.27 | 687.95 | 670.99 | 670.99 | 19,481 | -13.03(-1.90%) |
Jan 08, 2015 | 673.47 | 684.02 | 673.47 | 684.02 | 15,200 | +14.46(+2.16%) |
Jan 07, 2015 | 665.91 | 671.00 | 665.00 | 669.56 | 13,547 | +6.97(+1.05%) |
Jan 06, 2015 | 669.21 | 673.46 | 661.04 | 662.59 | 23,598 | -5.72(-0.86%) |
Jan 05, 2015 | 684.93 | 684.93 | 668.31 | 668.31 | 25,870 | -12.74(-1.87%) |
Jan 02, 2015 | 682.55 | 687.78 | 672.12 | 681.05 | 25,587 | -1.79(-0.26%) |
Dec 31, 2014 | 686.78 | 682.84 | 682.84 | 682.84 | 13,900 | -4.88(-0.71%) |
Dec 30, 2014 | 688.24 | 689.61 | 685.08 | 687.72 | 8,504 | -3.35(-0.48%) |
Dec 29, 2014 | 687.00 | 696.37 | 684.34 | 691.07 | 17,617 | +3.86(+0.56%) |
Dec 26, 2014 | 686.00 | 690.93 | 684.14 | 687.21 | 12,714 | -0.48(-0.07%) |
Dec 24, 2014 | 685.69 | 687.69 | 687.69 | 687.69 | 19,700 | +2.20(+0.32%) |
Dec 23, 2014 | 686.99 | 690.00 | 682.98 | 685.49 | 26,262 | -1.76(-0.26%) |
Dec 22, 2014 | 680.00 | 687.25 | 680.00 | 687.25 | 19,215 | +1.80(+0.26%) |
Dec 19, 2014 | 682.25 | 688.59 | 682.25 | 685.45 | 21,796 | +2.45(+0.36%) |
Dec 18, 2014 | 681.90 | 686.46 | 680.28 | 683.00 | 22,339 | +7.05(+1.04%) |
Dec 17, 2014 | 670.00 | 676.62 | 667.52 | 675.95 | 17,587 | +6.93(+1.04%) |
Dec 16, 2014 | 670.15 | 678.18 | 667.70 | 669.02 | 42,420 | -4.63(-0.69%) |
Dec 15, 2014 | 678.63 | 679.39 | 665.00 | 673.65 | 40,890 | -6.02(-0.89%) |
Dec 12, 2014 | 688.57 | 691.84 | 679.67 | 679.67 | 27,842 | -10.86(-1.57%) |
Dec 11, 2014 | 688.05 | 697.07 | 687.45 | 690.53 | 29,871 | +4.10(+0.60%) |
Dec 10, 2014 | 690.00 | 692.16 | 683.99 | 686.43 | 30,882 | -2.88(-0.42%) |
Dec 09, 2014 | 687.25 | 693.32 | 684.00 | 689.31 | 29,136 | -5.81(-0.84%) |
Dec 08, 2014 | 689.00 | 698.68 | 683.61 | 695.12 | 42,088 | +5.04(+0.73%) |
Dec 05, 2014 | 694.84 | 697.78 | 684.26 | 690.08 | 21,276 | -2.02(-0.29%) |
Dec 04, 2014 | 682.21 | 694.05 | 682.21 | 692.10 | 22,882 | +5.46(+0.80%) |
Dec 03, 2014 | 665.21 | 686.64 | 660.09 | 686.64 | 44,003 | +6.92(+1.02%) |
Dec 02, 2014 | 682.79 | 684.43 | 677.58 | 679.72 | 49,438 | -2.68(-0.39%) |
Dec 01, 2014 | 692.76 | 696.21 | 680.18 | 682.40 | 61,994 | -14.38(-2.06%) |
Nov 28, 2014 | 698.01 | 703.99 | 696.20 | 696.78 | 7,363 | -0.46(-0.07%) |
Nov 26, 2014 | 694.48 | 697.24 | 697.24 | 697.24 | 13,200 | +2.53(+0.36%) |
Nov 25, 2014 | 693.87 | 697.95 | 690.19 | 694.71 | 25,501 | -0.65(-0.09%) |
Nov 24, 2014 | 696.88 | 697.38 | 692.53 | 695.36 | 46,649 | -0.34(-0.05%) |
Nov 21, 2014 | 700.50 | 700.50 | 695.01 | 695.70 | 23,114 | -2.48(-0.36%) |
Nov 20, 2014 | 696.69 | 699.50 | 693.31 | 698.18 | 28,582 | +0.38(+0.05%) |
Nov 19, 2014 | 698.00 | 698.00 | 689.33 | 697.80 | 59,944 | -3.41(-0.49%) |
Nov 18, 2014 | 703.98 | 706.62 | 697.92 | 701.21 | 39,658 | -2.74(-0.39%) |
Nov 17, 2014 | 700.00 | 703.95 | 694.79 | 703.95 | 25,085 | +3.74(+0.53%) |
Nov 14, 2014 | 706.55 | 707.36 | 694.92 | 700.21 | 21,383 | +0.02(+0.00%) |
Nov 13, 2014 | 700.13 | 702.99 | 697.22 | 700.19 | 22,091 | -0.51(-0.07%) |
Nov 12, 2014 | 699.03 | 703.84 | 697.00 | 700.70 | 26,096 | +1.08(+0.15%) |
Nov 11, 2014 | 693.50 | 699.94 | 691.00 | 699.62 | 22,563 | +0.24(+0.03%) |
Nov 10, 2014 | 702.01 | 704.46 | 694.13 | 699.38 | 38,875 | -2.51(-0.36%) |
Nov 07, 2014 | 698.00 | 703.27 | 698.00 | 701.89 | 58,433 | +4.85(+0.70%) |
Nov 06, 2014 | 689.01 | 700.00 | 684.80 | 697.04 | 40,555 | +7.99(+1.16%) |
Nov 05, 2014 | 694.25 | 694.25 | 686.03 | 689.05 | 37,802 | +1.15(+0.17%) |
Nov 04, 2014 | 690.21 | 693.85 | 687.25 | 687.90 | 79,548 | -5.09(-0.73%) |
Nov 03, 2014 | 691.01 | 695.78 | 687.12 | 692.99 | 39,376 | +2.10(+0.30%) |
Oct 31, 2014 | 681.95 | 691.63 | 680.07 | 690.89 | 25,577 | +9.64(+1.42%) |
Oct 30, 2014 | 678.00 | 685.19 | 674.23 | 681.25 | 33,280 | +5.16(+0.76%) |
Oct 29, 2014 | 686.10 | 690.21 | 670.03 | 676.09 | 37,018 | -9.22(-1.35%) |
Oct 28, 2014 | 679.95 | 687.60 | 679.73 | 685.31 | 27,514 | +6.34(+0.93%) |
Oct 27, 2014 | 672.97 | 680.00 | 672.13 | 678.97 | 17,321 | +6.84(+1.02%) |
Oct 24, 2014 | 672.00 | 674.65 | 668.62 | 672.13 | 27,941 | +2.95(+0.44%) |
Oct 23, 2014 | 670.00 | 673.99 | 668.48 | 669.18 | 37,990 | +1.90(+0.28%) |
Oct 22, 2014 | 669.00 | 678.00 | 667.27 | 667.28 | 48,222 | -1.79(-0.27%) |
Oct 21, 2014 | 654.28 | 669.68 | 653.05 | 669.07 | 35,000 | +16.07(+2.46%) |
Oct 20, 2014 | 647.01 | 653.00 | 644.52 | 653.00 | 27,634 | +6.00(+0.93%) |
Oct 17, 2014 | 646.45 | 647.29 | 639.38 | 647.00 | 49,149 | +7.44(+1.16%) |
Oct 16, 2014 | 635.00 | 640.50 | 633.99 | 639.56 | 53,050 | +2.16(+0.34%) |
Oct 15, 2014 | 646.00 | 646.00 | 634.27 | 637.40 | 85,436 | -10.75(-1.66%) |
Oct 14, 2014 | 640.00 | 650.00 | 639.17 | 648.15 | 43,085 | +8.30(+1.30%) |
Oct 13, 2014 | 638.39 | 647.94 | 638.19 | 639.85 | 14,306 | +1.37(+0.21%) |
Oct 10, 2014 | 639.75 | 644.13 | 638.29 | 638.48 | 19,443 | -2.27(-0.35%) |
Oct 09, 2014 | 648.99 | 651.79 | 639.91 | 640.75 | 20,911 | -7.45(-1.15%) |
Oct 08, 2014 | 639.49 | 648.20 | 636.35 | 648.20 | 21,477 | +9.27(+1.45%) |
Oct 07, 2014 | 647.95 | 647.95 | 638.51 | 638.93 | 23,676 | -8.00(-1.24%) |
Oct 06, 2014 | 645.82 | 648.93 | 644.52 | 646.93 | 22,421 | +2.25(+0.35%) |
Oct 03, 2014 | 641.50 | 647.34 | 638.27 | 644.68 | 27,361 | +7.48(+1.17%) |
Oct 02, 2014 | 632.65 | 637.64 | 632.65 | 637.20 | 24,640 | +2.65(+0.42%) |
Oct 01, 2014 | 636.19 | 638.96 | 633.55 | 634.55 | 26,881 | -1.60(-0.25%) |
Sep 30, 2014 | 635.91 | 639.79 | 634.25 | 636.15 | 20,269 | -0.69(-0.11%) |
Sep 29, 2014 | 631.08 | 640.79 | 630.10 | 636.84 | 31,927 | -1.05(-0.16%) |
Sep 26, 2014 | 632.10 | 641.42 | 631.40 | 637.89 | 25,438 | +5.29(+0.84%) |
Sep 25, 2014 | 633.00 | 636.96 | 628.88 | 632.60 | 47,864 | -0.91(-0.14%) |
Sep 24, 2014 | 633.40 | 635.99 | 633.01 | 633.51 | 34,607 | +0.07(+0.01%) |
Sep 23, 2014 | 641.89 | 641.89 | 633.44 | 633.44 | 37,266 | -6.46(-1.01%) |
Sep 22, 2014 | 646.84 | 647.95 | 639.90 | 639.90 | 32,701 | -6.94(-1.07%) |
Sep 19, 2014 | 648.04 | 652.02 | 645.01 | 646.84 | 50,456 | +0.84(+0.13%) |
Sep 18, 2014 | 648.00 | 649.50 | 643.76 | 646.00 | 25,156 | +0.61(+0.09%) |
Sep 17, 2014 | 645.50 | 648.02 | 641.05 | 645.39 | 15,080 | +5.34(+0.83%) |
Sep 16, 2014 | 637.48 | 643.65 | 637.48 | 640.05 | 12,656 | +0.92(+0.14%) |
Sep 15, 2014 | 640.00 | 642.35 | 636.33 | 639.13 | 32,166 | -0.52(-0.08%) |
Sep 12, 2014 | 641.38 | 643.90 | 638.99 | 639.65 | 22,662 | -0.92(-0.14%) |
Sep 11, 2014 | 642.05 | 643.35 | 640.00 | 640.57 | 28,781 | -1.13(-0.18%) |
Sep 10, 2014 | 646.70 | 649.01 | 638.67 | 641.70 | 65,608 | -4.99(-0.77%) |
Sep 09, 2014 | 649.99 | 652.11 | 643.75 | 646.69 | 24,206 | -3.02(-0.46%) |
Sep 08, 2014 | 645.46 | 654.40 | 645.46 | 649.71 | 22,007 | +3.11(+0.48%) |
Sep 05, 2014 | 649.68 | 650.88 | 643.01 | 646.60 | 33,403 | -4.28(-0.66%) |
Sep 04, 2014 | 654.92 | 658.77 | 648.25 | 650.88 | 29,213 | -1.87(-0.29%) |
Sep 03, 2014 | 658.69 | 662.02 | 651.79 | 652.75 | 42,878 | -6.25(-0.95%) |
Sep 02, 2014 | 659.19 | 665.68 | 658.33 | 659.00 | 26,337 | -0.80(-0.12%) |
Aug 29, 2014 | 651.47 | 659.80 | 659.80 | 659.80 | 31,400 | +8.97(+1.38%) |
Aug 28, 2014 | 658.70 | 659.76 | 650.83 | 650.83 | 26,672 | -7.64(-1.16%) |
Aug 27, 2014 | 654.40 | 662.68 | 653.28 | 658.47 | 28,327 | +6.03(+0.92%) |
Aug 26, 2014 | 656.98 | 658.38 | 652.37 | 652.44 | 31,328 | -4.01(-0.61%) |
Aug 25, 2014 | 648.69 | 655.70 | 648.69 | 656.45 | 25,782 | +9.02(+1.39%) |
Aug 22, 2014 | 644.16 | 649.40 | 643.90 | 647.43 | 26,426 | +3.53(+0.55%) |
Aug 21, 2014 | 642.00 | 645.60 | 641.23 | 643.90 | 35,059 | +2.33(+0.36%) |
Aug 20, 2014 | 636.10 | 641.79 | 636.00 | 641.57 | 28,621 | +2.90(+0.45%) |
Aug 19, 2014 | 638.10 | 642.64 | 638.10 | 638.67 | 26,997 | -1.82(-0.28%) |
Aug 18, 2014 | 638.10 | 640.49 | 637.74 | 640.49 | 30,432 | +2.60(+0.41%) |
Aug 15, 2014 | 639.51 | 641.30 | 636.05 | 637.89 | 16,811 | -2.96(-0.46%) |
Aug 14, 2014 | 642.97 | 642.97 | 640.00 | 640.85 | 20,268 | -0.54(-0.08%) |
Aug 13, 2014 | 639.63 | 643.60 | 639.63 | 641.39 | 33,098 | +3.40(+0.53%) |
Aug 12, 2014 | 634.89 | 638.18 | 634.57 | 637.99 | 34,255 | +2.69(+0.42%) |
Aug 11, 2014 | 635.19 | 639.64 | 634.75 | 635.30 | 30,959 | +0.60(+0.09%) |
Aug 08, 2014 | 631.69 | 636.26 | 623.90 | 634.70 | 62,198 | +2.51(+0.40%) |
Aug 07, 2014 | 644.00 | 646.00 | 631.51 | 632.19 | 61,349 | -11.74(-1.82%) |
Aug 06, 2014 | 645.46 | 647.97 | 643.93 | 643.93 | 22,754 | -3.23(-0.50%) |
Aug 05, 2014 | 646.50 | 650.14 | 644.33 | 647.16 | 32,064 | +0.69(+0.11%) |
Aug 04, 2014 | 641.31 | 648.08 | 637.19 | 646.47 | 28,262 | +5.39(+0.84%) |
Aug 01, 2014 | 628.60 | 645.00 | 628.60 | 641.08 | 59,999 | +8.97(+1.42%) |
Jul 31, 2014 | 634.00 | 638.95 | 631.03 | 632.11 | 54,976 | -7.89(-1.23%) |
Jul 30, 2014 | 640.78 | 641.86 | 638.72 | 640.00 | 22,344 | -0.11(-0.02%) |
Jul 29, 2014 | 647.01 | 647.52 | 640.11 | 640.11 | 29,106 | -8.59(-1.32%) |
Jul 28, 2014 | 651.28 | 651.28 | 646.98 | 648.70 | 23,961 | -2.55(-0.39%) |
Jul 25, 2014 | 655.23 | 655.48 | 650.18 | 651.25 | 24,877 | -3.95(-0.60%) |
Jul 24, 2014 | 649.88 | 656.37 | 648.33 | 655.20 | 23,122 | +7.20(+1.11%) |
Jul 23, 2014 | 645.90 | 651.91 | 645.66 | 648.00 | 27,553 | +4.50(+0.70%) |
Jul 22, 2014 | 645.77 | 647.84 | 643.50 | 643.50 | 20,037 | -2.74(-0.42%) |
Jul 21, 2014 | 645.00 | 646.75 | 644.80 | 646.24 | 21,723 | +1.39(+0.22%) |
Jul 18, 2014 | 646.72 | 650.15 | 643.43 | 644.85 | 25,947 | -0.25(-0.04%) |
Jul 17, 2014 | 649.25 | 651.50 | 644.83 | 645.10 | 30,000 | -4.15(-0.64%) |
Jul 16, 2014 | 651.00 | 651.59 | 647.61 | 649.25 | 21,145 | -1.36(-0.21%) |
Jul 15, 2014 | 649.92 | 651.63 | 647.88 | 650.61 | 25,508 | +1.90(+0.29%) |
Jul 14, 2014 | 653.95 | 654.00 | 647.12 | 648.71 | 41,040 | -2.75(-0.42%) |
Jul 11, 2014 | 647.74 | 652.64 | 647.74 | 651.46 | 37,004 | +4.39(+0.68%) |
Jul 10, 2014 | 648.73 | 650.23 | 644.00 | 647.07 | 31,706 | -5.29(-0.81%) |
Jul 09, 2014 | 651.57 | 652.56 | 650.06 | 652.36 | 26,609 | +2.78(+0.43%) |
Jul 08, 2014 | 660.98 | 660.98 | 648.07 | 649.58 | 22,771 | -1.87(-0.29%) |
Jul 07, 2014 | 654.00 | 656.50 | 650.00 | 651.45 | 29,790 | -5.13(-0.78%) |
Jul 03, 2014 | 653.42 | 656.58 | 656.58 | 656.58 | 12,400 | +3.92(+0.60%) |
Jul 02, 2014 | 657.11 | 659.42 | 650.43 | 652.66 | 26,545 | -4.27(-0.65%) |
Jul 01, 2014 | 666.00 | 666.00 | 655.22 | 656.93 | 31,716 | +1.29(+0.20%) |
Jun 30, 2014 | 650.20 | 655.75 | 650.20 | 655.64 | 35,042 | +3.91(+0.60%) |
Jun 27, 2014 | 648.16 | 654.34 | 648.16 | 651.73 | 42,340 | +0.78(+0.12%) |
Jun 26, 2014 | 651.00 | 651.00 | 648.09 | 650.95 | 19,650 | +0.70(+0.11%) |
Jun 25, 2014 | 647.66 | 650.99 | 644.87 | 650.25 | 26,046 | +3.31(+0.51%) |
Jun 24, 2014 | 653.80 | 653.80 | 646.16 | 646.94 | 32,585 | -6.87(-1.05%) |
Jun 23, 2014 | 654.50 | 654.89 | 652.00 | 653.81 | 34,205 | -0.69(-0.11%) |
Jun 20, 2014 | 652.90 | 655.15 | 649.78 | 654.50 | 138,703 | +2.85(+0.44%) |
Jun 19, 2014 | 648.82 | 651.97 | 647.93 | 651.65 | 42,483 | +2.69(+0.41%) |
Jun 18, 2014 | 650.42 | 652.27 | 644.03 | 648.96 | 37,594 | -1.31(-0.20%) |
Jun 17, 2014 | 642.94 | 651.43 | 642.63 | 650.27 | 36,701 | +8.20(+1.28%) |
Jun 16, 2014 | 642.83 | 644.96 | 640.60 | 642.07 | 19,371 | -0.43(-0.07%) |
Jun 13, 2014 | 642.21 | 643.77 | 640.25 | 642.50 | 22,323 | +2.24(+0.35%) |
Jun 12, 2014 | 645.05 | 645.05 | 640.13 | 640.26 | 22,841 | -3.74(-0.58%) |
Jun 11, 2014 | 645.47 | 646.20 | 641.32 | 644.00 | 27,762 | -2.75(-0.43%) |
Jun 10, 2014 | 646.70 | 647.25 | 644.87 | 646.75 | 22,513 | +1.37(+0.21%) |
Jun 06, 2014 | 646.99 | 647.00 | 644.53 | 645.38 | 24,984 | +2.07(+0.32%) |
Jun 05, 2014 | 645.10 | 646.27 | 641.00 | 643.31 | 36,723 | +0.24(+0.04%) |
Jun 04, 2014 | 639.69 | 643.46 | 639.25 | 643.07 | 34,824 | +1.27(+0.20%) |
Jun 03, 2014 | 640.74 | 641.81 | 637.56 | 641.80 | 33,574 | +1.75(+0.27%) |