Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 207.62 | 208.94 | 204.25 | 204.92 | 1,453,967 | -3.88(-1.86%) |
May 28, 2015 | 217.02 | 217.41 | 206.97 | 208.80 | 845,026 | -8.97(-4.12%) |
May 27, 2015 | 216.40 | 218.69 | 216.35 | 217.77 | 259,210 | +1.74(+0.81%) |
May 26, 2015 | 219.90 | 220.86 | 215.85 | 216.03 | 379,392 | -1.42(-0.65%) |
May 25, 2015 | 217.61 | 217.99 | 216.60 | 217.45 | 42,451 | -0.32(-0.15%) |
May 22, 2015 | 215.92 | 217.92 | 214.11 | 217.77 | 289,466 | +1.85(+0.86%) |
May 21, 2015 | 210.15 | 217.50 | 210.15 | 215.92 | 344,728 | +3.97(+1.87%) |
May 20, 2015 | 212.90 | 213.84 | 210.55 | 211.95 | 392,173 | -0.82(-0.39%) |
May 19, 2015 | 215.80 | 216.06 | 211.14 | 212.77 | 453,770 | -2.98(-1.38%) |
May 15, 2015 | 215.75 | 215.75 | 215.75 | 0 | +1.80(+0.84%) | |
May 14, 2015 | 212.00 | 216.18 | 208.55 | 213.95 | 576,454 | -0.31(-0.14%) |
May 13, 2015 | 219.54 | 219.86 | 211.77 | 214.26 | 481,730 | -5.18(-2.36%) |
May 12, 2015 | 225.88 | 225.88 | 219.20 | 219.44 | 390,775 | -6.92(-3.06%) |
May 11, 2015 | 228.80 | 229.39 | 225.94 | 226.36 | 198,580 | -1.86(-0.82%) |
May 08, 2015 | 230.77 | 231.30 | 227.69 | 228.22 | 256,262 | -1.37(-0.60%) |
May 07, 2015 | 225.01 | 230.03 | 223.16 | 229.59 | 376,846 | +4.11(+1.82%) |
May 06, 2015 | 228.50 | 228.75 | 223.60 | 225.48 | 348,248 | -2.79(-1.22%) |
May 05, 2015 | 236.50 | 236.57 | 227.78 | 228.27 | 323,865 | -8.10(-3.43%) |
May 04, 2015 | 238.04 | 239.40 | 235.50 | 236.37 | 304,884 | +0.24(+0.10%) |
May 01, 2015 | 231.24 | 237.35 | 231.08 | 236.13 | 301,153 | +6.10(+2.65%) |
Apr 30, 2015 | 232.72 | 233.13 | 229.67 | 230.03 | 300,347 | -2.59(-1.11%) |
Apr 29, 2015 | 233.22 | 233.50 | 229.80 | 232.62 | 268,686 | -1.93(-0.82%) |
Apr 28, 2015 | 236.69 | 236.69 | 232.88 | 234.55 | 193,283 | -1.87(-0.79%) |
Apr 27, 2015 | 240.49 | 240.56 | 234.85 | 236.42 | 245,777 | -3.76(-1.57%) |
Apr 24, 2015 | 240.80 | 240.84 | 238.00 | 240.18 | 180,324 | +0.27(+0.11%) |
Apr 23, 2015 | 238.63 | 240.93 | 235.31 | 239.91 | 253,663 | +0.32(+0.13%) |
Apr 22, 2015 | 232.62 | 241.72 | 232.33 | 239.59 | 433,198 | +7.47(+3.22%) |
Apr 21, 2015 | 239.30 | 241.00 | 231.09 | 232.12 | 390,328 | -5.14(-2.17%) |
Apr 20, 2015 | 232.56 | 237.35 | 232.02 | 237.26 | 281,111 | +5.13(+2.21%) |
Apr 17, 2015 | 228.71 | 232.56 | 227.46 | 232.13 | 195,673 | +2.47(+1.08%) |
Apr 16, 2015 | 232.09 | 232.53 | 229.21 | 229.66 | 229,209 | -2.51(-1.08%) |
Apr 15, 2015 | 234.99 | 236.99 | 231.29 | 232.17 | 288,827 | -0.99(-0.42%) |
Apr 14, 2015 | 231.22 | 233.80 | 229.50 | 233.16 | 426,140 | -3.10(-1.31%) |
Apr 13, 2015 | 237.37 | 238.20 | 235.75 | 236.26 | 220,570 | -1.19(-0.50%) |
Apr 10, 2015 | 237.60 | 238.47 | 235.35 | 237.45 | 220,645 | +0.84(+0.36%) |
Apr 09, 2015 | 231.69 | 236.66 | 231.46 | 236.61 | 258,977 | +5.03(+2.17%) |
Apr 08, 2015 | 229.91 | 231.79 | 228.70 | 231.58 | 267,351 | +2.12(+0.92%) |
Apr 07, 2015 | 229.97 | 231.95 | 229.24 | 229.46 | 484,966 | +1.10(+0.48%) |
Apr 06, 2015 | 231.78 | 231.85 | 227.21 | 228.36 | 492,404 | -3.49(-1.51%) |
Apr 02, 2015 | 231.85 | 231.85 | 231.85 | 0 | +0.00(+0.00%) | |
Apr 01, 2015 | 231.78 | 233.09 | 230.00 | 231.85 | 373,196 | -0.05(-0.02%) |
Mar 31, 2015 | 230.19 | 233.24 | 229.16 | 231.90 | 345,335 | +1.02(+0.44%) |
Mar 30, 2015 | 229.59 | 233.23 | 229.59 | 230.88 | 282,728 | +1.64(+0.72%) |
Mar 27, 2015 | 230.02 | 230.82 | 227.01 | 229.24 | 313,245 | -0.67(-0.29%) |
Mar 26, 2015 | 230.07 | 230.95 | 225.70 | 229.91 | 393,120 | -0.09(-0.04%) |
Mar 25, 2015 | 233.95 | 235.00 | 230.00 | 230.00 | 473,286 | -3.44(-1.47%) |
Mar 24, 2015 | 231.56 | 234.69 | 230.70 | 233.44 | 320,196 | +1.48(+0.64%) |
Mar 23, 2015 | 237.24 | 237.24 | 230.75 | 231.96 | 421,804 | -5.80(-2.44%) |
Mar 20, 2015 | 237.92 | 240.32 | 236.92 | 237.76 | 1,379,039 | -1.77(-0.74%) |
Mar 19, 2015 | 240.29 | 242.43 | 237.80 | 239.53 | 355,339 | +0.09(+0.04%) |
Mar 18, 2015 | 240.38 | 242.15 | 237.36 | 239.44 | 420,730 | -1.92(-0.80%) |
Mar 17, 2015 | 240.00 | 242.68 | 238.60 | 241.36 | 272,487 | -0.53(-0.22%) |
Mar 16, 2015 | 236.65 | 245.05 | 236.50 | 241.89 | 472,626 | +5.71(+2.42%) |
Mar 13, 2015 | 235.20 | 238.20 | 235.20 | 236.18 | 365,090 | -1.02(-0.43%) |
Mar 12, 2015 | 236.42 | 237.65 | 234.48 | 237.20 | 320,552 | +0.38(+0.16%) |
Mar 11, 2015 | 233.65 | 236.94 | 232.80 | 236.82 | 335,106 | +4.48(+1.93%) |
Mar 10, 2015 | 233.53 | 233.78 | 231.34 | 232.34 | 451,319 | -1.81(-0.77%) |
Mar 09, 2015 | 236.90 | 237.00 | 233.98 | 234.15 | 345,767 | -2.85(-1.20%) |
Mar 06, 2015 | 242.41 | 243.98 | 236.60 | 237.00 | 371,163 | -5.41(-2.23%) |
Mar 05, 2015 | 237.00 | 243.00 | 236.83 | 242.41 | 429,126 | +5.67(+2.40%) |
Mar 04, 2015 | 237.07 | 232.61 | 236.74 | 277,635 | +2.34(+1.00%) | |
Mar 03, 2015 | 235.81 | 235.81 | 232.43 | 234.40 | 355,903 | -2.58(-1.09%) |
Mar 02, 2015 | 236.18 | 238.21 | 234.17 | 236.98 | 258,932 | +2.88(+1.23%) |
Feb 27, 2015 | 235.70 | 237.47 | 233.87 | 234.10 | 501,298 | -1.93(-0.82%) |
Feb 26, 2015 | 238.42 | 236.03 | 223,098 | -0.33(-0.14%) | ||
Feb 25, 2015 | 235.06 | 237.95 | 234.12 | 236.36 | 254,383 | +1.65(+0.70%) |
Feb 24, 2015 | 237.45 | 238.90 | 234.55 | 234.71 | 287,348 | -2.30(-0.97%) |
Feb 23, 2015 | 237.85 | 239.00 | 236.06 | 237.01 | 299,278 | -1.15(-0.48%) |
Feb 20, 2015 | 237.81 | 239.18 | 236.00 | 238.16 | 209,320 | +1.01(+0.43%) |
Feb 19, 2015 | 238.01 | 242.74 | 236.86 | 237.15 | 197,149 | -2.02(-0.84%) |
Feb 18, 2015 | 239.50 | 241.00 | 237.75 | 239.17 | 290,441 | -0.51(-0.21%) |
Feb 17, 2015 | 232.20 | 241.44 | 232.08 | 239.68 | 455,881 | +7.83(+3.38%) |
Feb 13, 2015 | 231.85 | 231.85 | 231.85 | 0 | -1.64(-0.70%) | |
Feb 12, 2015 | 235.60 | 235.60 | 230.23 | 233.49 | 303,065 | -0.65(-0.28%) |
Feb 11, 2015 | 235.00 | 235.45 | 231.50 | 234.14 | 545,168 | -2.42(-1.02%) |
Feb 10, 2015 | 233.69 | 237.41 | 231.20 | 236.56 | 502,775 | +4.15(+1.79%) |
Feb 09, 2015 | 234.01 | 236.35 | 231.40 | 232.41 | 398,166 | -2.71(-1.15%) |
Feb 06, 2015 | 233.94 | 237.37 | 233.94 | 235.12 | 419,958 | +1.88(+0.81%) |
Feb 05, 2015 | 233.35 | 236.90 | 231.24 | 233.24 | 524,890 | +1.47(+0.63%) |
Feb 04, 2015 | 230.46 | 233.83 | 230.00 | 231.77 | 488,179 | +1.38(+0.60%) |
Feb 03, 2015 | 228.81 | 230.91 | 226.63 | 230.39 | 572,182 | +2.76(+1.21%) |
Feb 02, 2015 | 222.81 | 230.31 | 220.52 | 227.63 | 620,814 | +6.16(+2.78%) |
Jan 30, 2015 | 223.30 | 225.50 | 221.47 | 221.47 | 660,175 | -3.31(-1.47%) |
Jan 29, 2015 | 223.30 | 225.26 | 220.05 | 224.78 | 423,347 | +4.00(+1.81%) |
Jan 28, 2015 | 225.00 | 225.00 | 220.78 | 220.78 | 409,978 | -1.83(-0.82%) |
Jan 27, 2015 | 219.98 | 223.51 | 218.10 | 222.61 | 508,857 | +0.48(+0.22%) |
Jan 26, 2015 | 219.84 | 223.40 | 218.68 | 222.13 | 417,030 | +3.35(+1.53%) |
Jan 23, 2015 | 226.00 | 226.00 | 218.50 | 218.78 | 577,755 | -7.57(-3.34%) |
Jan 22, 2015 | 234.69 | 226.35 | 547,767 | -0.61(-0.27%) | ||
Jan 21, 2015 | 220.25 | 228.79 | 219.33 | 226.96 | 574,163 | +6.31(+2.86%) |
Jan 20, 2015 | 216.39 | 221.49 | 215.41 | 220.65 | 591,069 | +4.84(+2.24%) |
Jan 19, 2015 | 212.02 | 216.56 | 212.02 | 215.81 | 85,101 | +2.09(+0.98%) |
Jan 16, 2015 | 210.90 | 214.07 | 210.90 | 213.72 | 275,912 | +1.80(+0.85%) |
Jan 15, 2015 | 214.50 | 211.92 | 328,814 | +1.01(+0.48%) | ||
Jan 14, 2015 | 208.99 | 211.35 | 206.95 | 210.91 | 452,749 | -0.68(-0.32%) |
Jan 13, 2015 | 213.52 | 215.26 | 209.36 | 211.59 | 316,089 | -0.57(-0.27%) |
Jan 12, 2015 | 211.48 | 212.16 | 207.87 | 212.16 | 395,674 | -0.44(-0.21%) |
Jan 09, 2015 | 215.98 | 215.98 | 211.41 | 212.60 | 261,831 | -1.50(-0.70%) |
Jan 08, 2015 | 210.40 | 215.00 | 209.12 | 214.10 | 347,059 | +5.42(+2.60%) |
Jan 07, 2015 | 212.04 | 213.02 | 207.69 | 208.68 | 473,766 | -0.98(-0.47%) |
Jan 06, 2015 | 212.10 | 212.43 | 205.95 | 209.66 | 577,515 | -3.02(-1.42%) |
Jan 05, 2015 | 219.54 | 220.72 | 212.10 | 212.68 | 553,289 | -9.35(-4.21%) |
Jan 02, 2015 | 224.60 | 227.00 | 218.56 | 222.03 | 328,793 | -1.72(-0.77%) |
Dec 31, 2014 | 223.75 | 223.75 | 223.75 | 0 | -0.55(-0.25%) | |
Dec 30, 2014 | 225.33 | 227.19 | 223.64 | 224.30 | 230,615 | -3.26(-1.43%) |
Dec 29, 2014 | 226.97 | 228.29 | 224.24 | 227.56 | 313,968 | +0.91(+0.40%) |
Dec 24, 2014 | 226.65 | 226.65 | 226.65 | 0 | -0.28(-0.12%) | |
Dec 23, 2014 | 223.11 | 226.95 | 222.44 | 226.93 | 284,758 | +3.93(+1.76%) |
Dec 22, 2014 | 222.66 | 224.50 | 221.57 | 223.00 | 338,894 | +3.03(+1.38%) |
Dec 19, 2014 | 223.43 | 223.43 | 218.00 | 219.97 | 1,591,729 | -2.17(-0.98%) |
Dec 18, 2014 | 226.20 | 226.60 | 215.57 | 222.14 | 692,119 | +0.61(+0.28%) |
Dec 17, 2014 | 212.72 | 222.71 | 210.91 | 221.53 | 701,584 | +8.94(+4.21%) |
Dec 16, 2014 | 215.59 | 212.59 | 653,167 | +4.99(+2.40%) | ||
Dec 15, 2014 | 207.00 | 209.25 | 203.13 | 207.60 | 572,688 | +3.45(+1.69%) |
Dec 12, 2014 | 199.20 | 208.01 | 197.14 | 204.15 | 659,256 | +2.84(+1.41%) |
Dec 11, 2014 | 201.89 | 206.23 | 200.46 | 201.31 | 603,320 | -0.57(-0.28%) |
Dec 10, 2014 | 207.52 | 210.40 | 200.02 | 201.88 | 739,163 | -9.26(-4.39%) |
Dec 09, 2014 | 205.50 | 211.15 | 203.84 | 211.14 | 678,760 | +3.30(+1.59%) |
Dec 08, 2014 | 213.87 | 214.63 | 205.95 | 207.84 | 547,639 | -11.09(-5.07%) |
Dec 05, 2014 | 220.21 | 221.55 | 218.72 | 218.93 | 492,927 | -1.86(-0.84%) |
Dec 04, 2014 | 224.00 | 226.64 | 219.74 | 220.79 | 575,664 | -4.00(-1.78%) |
Dec 03, 2014 | 220.33 | 225.15 | 219.24 | 224.79 | 447,278 | +4.28(+1.94%) |
Dec 02, 2014 | 212.08 | 221.59 | 212.08 | 220.51 | 497,886 | +7.83(+3.68%) |
Dec 01, 2014 | 220.71 | 220.71 | 206.05 | 212.68 | 954,466 | -7.88(-3.57%) |
Nov 28, 2014 | 235.74 | 235.74 | 219.21 | 220.56 | 600,519 | -15.44(-6.54%) |
Nov 27, 2014 | 235.97 | 239.24 | 235.00 | 236.00 | 242,351 | +0.21(+0.09%) |
Nov 26, 2014 | 234.85 | 236.20 | 233.63 | 235.79 | 251,719 | +1.52(+0.65%) |
Nov 25, 2014 | 235.01 | 236.08 | 234.07 | 234.27 | 455,522 | -0.20(-0.09%) |
Nov 24, 2014 | 232.00 | 234.53 | 231.20 | 234.47 | 309,488 | +4.44(+1.93%) |
Nov 21, 2014 | 231.25 | 232.16 | 228.43 | 230.03 | 289,015 | -0.49(-0.21%) |
Nov 20, 2014 | 228.71 | 232.20 | 227.95 | 230.52 | 226,537 | +0.92(+0.40%) |
Nov 19, 2014 | 230.95 | 230.95 | 227.54 | 229.60 | 259,676 | +0.92(+0.40%) |
Nov 18, 2014 | 231.57 | 232.00 | 228.28 | 228.68 | 405,240 | -1.96(-0.85%) |
Nov 17, 2014 | 231.20 | 234.34 | 229.52 | 230.64 | 303,847 | -0.25(-0.11%) |
Nov 14, 2014 | 234.86 | 235.10 | 230.12 | 230.89 | 264,616 | -4.47(-1.90%) |
Nov 13, 2014 | 236.40 | 237.45 | 234.79 | 235.36 | 238,510 | +0.16(+0.07%) |
Nov 12, 2014 | 237.73 | 239.92 | 234.82 | 235.20 | 405,826 | -2.84(-1.19%) |
Nov 11, 2014 | 236.82 | 239.22 | 236.82 | 238.04 | 186,863 | +0.54(+0.23%) |
Nov 10, 2014 | 234.48 | 237.87 | 233.27 | 237.50 | 316,580 | +3.65(+1.56%) |
Nov 07, 2014 | 235.00 | 236.98 | 233.40 | 233.85 | 261,305 | -1.16(-0.49%) |
Nov 06, 2014 | 233.00 | 235.80 | 232.46 | 235.01 | 349,594 | +2.83(+1.22%) |
Nov 05, 2014 | 231.78 | 234.17 | 231.08 | 232.18 | 359,285 | +1.13(+0.49%) |
Nov 04, 2014 | 230.00 | 231.76 | 228.25 | 231.05 | 332,655 | +1.05(+0.46%) |
Nov 03, 2014 | 233.07 | 233.85 | 229.70 | 230.00 | 437,271 | -4.43(-1.89%) |
Oct 31, 2014 | 233.70 | 234.96 | 232.20 | 234.43 | 430,053 | +5.16(+2.25%) |
Oct 30, 2014 | 229.46 | 232.00 | 227.00 | 229.27 | 297,985 | +0.26(+0.11%) |
Oct 29, 2014 | 230.00 | 230.00 | 226.00 | 229.01 | 252,174 | -0.67(-0.29%) |
Oct 28, 2014 | 231.00 | 231.30 | 227.87 | 229.68 | 296,505 | +1.91(+0.84%) |
Oct 27, 2014 | 230.56 | 230.56 | 225.38 | 227.77 | 385,440 | -2.51(-1.09%) |
Oct 24, 2014 | 228.69 | 230.67 | 225.07 | 230.28 | 317,048 | +1.28(+0.56%) |
Oct 23, 2014 | 224.84 | 230.19 | 223.00 | 229.00 | 496,094 | +7.84(+3.54%) |
Oct 22, 2014 | 220.64 | 221.16 | 495,186 | -3.42(-1.52%) | ||
Oct 21, 2014 | 217.54 | 229.62 | 215.22 | 224.58 | 647,706 | +2.93(+1.32%) |
Oct 20, 2014 | 222.62 | 224.69 | 219.52 | 221.65 | 437,637 | -3.34(-1.48%) |
Oct 17, 2014 | 227.23 | 224.99 | 726,610 | +6.87(+3.15%) | ||
Oct 16, 2014 | 206.01 | 221.46 | 206.01 | 218.12 | 583,854 | +7.63(+3.62%) |
Oct 15, 2014 | 207.67 | 212.19 | 202.86 | 210.49 | 494,034 | -2.54(-1.19%) |
Oct 14, 2014 | 207.96 | 216.91 | 205.24 | 213.03 | 629,080 | +0.83(+0.39%) |
Oct 10, 2014 | 212.20 | 212.20 | 212.20 | 0 | -10.44(-4.69%) | |
Oct 09, 2014 | 231.15 | 231.28 | 221.50 | 222.64 | 630,912 | -8.27(-3.58%) |
Oct 08, 2014 | 231.69 | 232.09 | 225.52 | 230.91 | 643,166 | -0.65(-0.28%) |
Oct 07, 2014 | 237.83 | 238.16 | 230.91 | 231.56 | 559,103 | -7.30(-3.06%) |
Oct 06, 2014 | 245.14 | 246.58 | 237.94 | 238.86 | 358,193 | -2.81(-1.16%) |
Oct 03, 2014 | 238.10 | 247.56 | 237.90 | 241.67 | 818,918 | +6.97(+2.97%) |
Oct 02, 2014 | 226.00 | 235.00 | 224.50 | 234.70 | 1,084,731 | +11.89(+5.34%) |
Oct 01, 2014 | 231.02 | 231.19 | 219.80 | 222.81 | 665,456 | -9.62(-4.14%) |
Sep 30, 2014 | 230.46 | 236.04 | 229.06 | 232.43 | 586,165 | +3.85(+1.68%) |
Sep 29, 2014 | 224.45 | 229.09 | 222.77 | 228.58 | 358,723 | +2.65(+1.17%) |
Sep 26, 2014 | 220.61 | 226.35 | 220.61 | 225.93 | 292,157 | +4.88(+2.21%) |
Sep 25, 2014 | 222.72 | 224.02 | 220.12 | 221.05 | 286,035 | -2.43(-1.09%) |
Sep 24, 2014 | 222.63 | 224.74 | 221.55 | 223.48 | 290,498 | +0.85(+0.38%) |
Sep 23, 2014 | 223.43 | 224.22 | 222.16 | 222.63 | 156,137 | -1.12(-0.50%) |
Sep 22, 2014 | 225.39 | 227.56 | 223.50 | 223.75 | 283,235 | -2.52(-1.11%) |
Sep 19, 2014 | 226.16 | 227.25 | 224.31 | 226.27 | 839,721 | -0.08(-0.04%) |
Sep 18, 2014 | 230.99 | 230.99 | 225.45 | 226.35 | 310,968 | -3.46(-1.51%) |
Sep 17, 2014 | 226.59 | 230.34 | 226.12 | 229.81 | 326,818 | +3.85(+1.70%) |
Sep 16, 2014 | 222.74 | 226.73 | 221.39 | 225.96 | 419,140 | +3.13(+1.40%) |
Sep 15, 2014 | 224.07 | 224.07 | 222.58 | 222.83 | 169,092 | -0.06(-0.03%) |
Sep 12, 2014 | 228.04 | 228.20 | 222.82 | 222.89 | 352,853 | -5.04(-2.21%) |
Sep 11, 2014 | 223.24 | 227.93 | 222.55 | 227.93 | 204,773 | +4.34(+1.94%) |
Sep 10, 2014 | 226.91 | 226.92 | 223.50 | 223.59 | 208,554 | -2.65(-1.17%) |
Sep 09, 2014 | 225.93 | 228.10 | 225.85 | 226.24 | 198,218 | +0.45(+0.20%) |
Sep 08, 2014 | 226.33 | 227.73 | 225.39 | 225.79 | 134,774 | +0.45(+0.20%) |
Sep 05, 2014 | 224.79 | 226.35 | 224.70 | 225.34 | 229,225 | +0.47(+0.21%) |
Sep 04, 2014 | 223.27 | 225.83 | 222.52 | 224.87 | 203,339 | +1.73(+0.78%) |
Sep 03, 2014 | 223.59 | 226.19 | 222.88 | 223.14 | 310,399 | +0.26(+0.12%) |
Sep 02, 2014 | 218.80 | 223.31 | 218.72 | 222.88 | 416,853 | +5.09(+2.34%) |
Aug 29, 2014 | 217.79 | 217.79 | 217.79 | 0 | +0.48(+0.22%) | |
Aug 28, 2014 | 217.34 | 217.58 | 216.14 | 217.31 | 254,904 | -0.27(-0.12%) |
Aug 27, 2014 | 218.80 | 218.80 | 216.45 | 217.58 | 223,072 | -1.42(-0.65%) |
Aug 26, 2014 | 220.02 | 220.62 | 218.99 | 219.00 | 179,170 | -0.36(-0.16%) |
Aug 25, 2014 | 218.73 | 220.00 | 218.68 | 219.36 | 112,195 | +0.95(+0.43%) |
Aug 22, 2014 | 219.16 | 219.26 | 217.76 | 218.41 | 130,199 | -0.39(-0.18%) |
Aug 21, 2014 | 220.00 | 220.00 | 217.61 | 218.80 | 127,714 | -0.92(-0.42%) |
Aug 20, 2014 | 215.95 | 219.96 | 215.47 | 219.72 | 166,185 | +3.45(+1.60%) |
Aug 19, 2014 | 215.00 | 216.79 | 214.67 | 216.27 | 169,315 | +1.93(+0.90%) |
Aug 18, 2014 | 213.65 | 215.31 | 213.16 | 214.34 | 246,991 | +1.47(+0.69%) |
Aug 15, 2014 | 211.99 | 212.99 | 208.88 | 212.87 | 262,695 | +1.21(+0.57%) |
Aug 14, 2014 | 208.30 | 211.68 | 208.30 | 211.66 | 203,937 | +3.61(+1.74%) |
Aug 13, 2014 | 209.73 | 209.95 | 207.72 | 208.05 | 155,609 | -0.80(-0.38%) |
Aug 12, 2014 | 209.62 | 211.00 | 207.62 | 208.85 | 242,754 | -0.53(-0.25%) |
Aug 11, 2014 | 207.99 | 210.15 | 207.85 | 209.38 | 154,421 | +1.62(+0.78%) |
Aug 08, 2014 | 205.03 | 207.72 | 204.85 | 207.76 | 131,276 | +2.91(+1.42%) |
Aug 07, 2014 | 207.76 | 208.61 | 203.68 | 204.85 | 299,589 | -2.35(-1.13%) |
Aug 06, 2014 | 207.98 | 209.08 | 206.65 | 207.20 | 248,029 | -1.48(-0.71%) |
Aug 05, 2014 | 206.90 | 208.82 | 206.58 | 208.68 | 397,140 | +4.05(+1.98%) |
Aug 01, 2014 | 204.63 | 204.63 | 204.63 | 0 | -2.70(-1.30%) | |
Jul 31, 2014 | 209.99 | 210.39 | 206.59 | 207.33 | 324,773 | -2.94(-1.40%) |
Jul 30, 2014 | 207.07 | 210.27 | 207.07 | 210.27 | 323,816 | +3.72(+1.80%) |
Jul 29, 2014 | 208.92 | 209.07 | 206.29 | 206.55 | 241,989 | -1.55(-0.74%) |
Jul 28, 2014 | 209.98 | 210.69 | 207.45 | 208.10 | 397,225 | -2.33(-1.11%) |
Jul 25, 2014 | 209.62 | 211.51 | 209.29 | 210.43 | 295,011 | +0.11(+0.05%) |
Jul 24, 2014 | 213.90 | 213.94 | 210.02 | 210.32 | 336,285 | -2.79(-1.31%) |
Jul 23, 2014 | 213.49 | 214.14 | 211.62 | 213.11 | 223,477 | +1.18(+0.56%) |
Jul 22, 2014 | 210.75 | 214.52 | 210.51 | 211.93 | 490,121 | +2.22(+1.06%) |
Jul 21, 2014 | 209.00 | 211.68 | 208.33 | 209.71 | 360,935 | +0.62(+0.30%) |
Jul 18, 2014 | 202.79 | 209.22 | 202.79 | 209.09 | 557,914 | +6.76(+3.34%) |
Jul 17, 2014 | 198.89 | 207.08 | 198.43 | 202.33 | 853,424 | +4.50(+2.27%) |
Jul 16, 2014 | 196.25 | 198.30 | 195.98 | 197.83 | 315,502 | +1.72(+0.88%) |
Jul 15, 2014 | 195.21 | 196.65 | 195.09 | 196.11 | 248,872 | +0.04(+0.02%) |
Jul 14, 2014 | 197.02 | 197.70 | 195.27 | 196.07 | 256,850 | -0.31(-0.16%) |
Jul 11, 2014 | 194.45 | 197.01 | 193.39 | 196.38 | 230,297 | +2.88(+1.49%) |
Jul 10, 2014 | 194.29 | 194.70 | 192.79 | 193.50 | 244,473 | -2.62(-1.34%) |
Jul 09, 2014 | 194.76 | 196.16 | 193.60 | 196.12 | 183,722 | +1.49(+0.77%) |
Jul 08, 2014 | 195.61 | 195.65 | 192.88 | 194.63 | 237,727 | -1.23(-0.63%) |
Jul 07, 2014 | 198.95 | 199.10 | 194.66 | 195.86 | 429,586 | -3.09(-1.55%) |
Jul 04, 2014 | 196.90 | 200.31 | 196.73 | 198.95 | 207,689 | +2.95(+1.51%) |
Jul 03, 2014 | 194.75 | 196.35 | 194.21 | 196.00 | 296,661 | +2.59(+1.34%) |
Jul 02, 2014 | 195.79 | 196.35 | 193.16 | 193.41 | 517,302 | +0.10(+0.05%) |
Jun 30, 2014 | 193.31 | 193.31 | 193.31 | 0 | +1.00(+0.52%) | |
Jun 27, 2014 | 192.40 | 192.86 | 191.03 | 192.31 | 321,236 | -0.09(-0.05%) |
Jun 26, 2014 | 192.09 | 192.66 | 190.83 | 192.40 | 278,905 | +0.82(+0.43%) |
Jun 25, 2014 | 189.68 | 192.51 | 189.67 | 191.58 | 436,915 | +1.43(+0.75%) |
Jun 24, 2014 | 194.52 | 194.52 | 190.12 | 190.15 | 481,819 | -6.20(-3.16%) |
Jun 23, 2014 | 197.25 | 197.61 | 195.72 | 196.35 | 161,490 | -1.22(-0.62%) |
Jun 20, 2014 | 197.79 | 198.35 | 195.18 | 197.57 | 850,406 | -0.01(-0.01%) |
Jun 19, 2014 | 198.29 | 198.53 | 197.30 | 197.58 | 219,486 | -0.66(-0.33%) |
Jun 18, 2014 | 198.37 | 198.56 | 197.66 | 198.24 | 292,169 | +0.33(+0.17%) |
Jun 17, 2014 | 200.00 | 200.94 | 197.76 | 197.91 | 287,788 | -1.90(-0.95%) |
Jun 16, 2014 | 200.66 | 201.48 | 198.80 | 199.81 | 278,136 | -0.67(-0.33%) |
Jun 13, 2014 | 196.70 | 202.08 | 196.61 | 200.48 | 357,951 | +3.06(+1.55%) |
Jun 12, 2014 | 195.51 | 197.43 | 194.41 | 197.42 | 588,025 | +0.48(+0.24%) |
Jun 11, 2014 | 195.01 | 197.32 | 194.67 | 196.94 | 327,718 | +1.14(+0.58%) |
Jun 10, 2014 | 194.98 | 195.96 | 193.54 | 195.80 | 651,017 | -0.63(-0.32%) |
Jun 06, 2014 | 194.34 | 196.70 | 194.32 | 196.43 | 286,583 | +2.50(+1.29%) |
Jun 05, 2014 | 191.20 | 194.04 | 190.06 | 193.93 | 336,471 | +3.21(+1.68%) |
Jun 04, 2014 | 188.36 | 191.55 | 188.21 | 190.72 | 362,935 | +3.72(+1.99%) |
Jun 03, 2014 | 185.48 | 187.53 | 184.26 | 187.00 | 197,640 | +1.93(+1.04%) |