Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 623.98 | 632.50 | 623.00 | 626.39 | 64,846 | +5.51(+0.89%) |
May 28, 2015 | 621.00 | 622.67 | 615.00 | 620.88 | 14,316 | +1.31(+0.21%) |
May 27, 2015 | 620.00 | 624.82 | 611.00 | 619.57 | 20,651 | +2.07(+0.34%) |
May 26, 2015 | 618.99 | 623.90 | 607.60 | 617.50 | 28,609 | +2.17(+0.35%) |
May 25, 2015 | 620.12 | 623.74 | 615.33 | 615.33 | 3,985 | -4.79(-0.77%) |
May 22, 2015 | 629.96 | 629.96 | 619.25 | 620.12 | 13,199 | -7.89(-1.26%) |
May 21, 2015 | 632.07 | 633.67 | 623.84 | 628.01 | 14,465 | +0.36(+0.06%) |
May 20, 2015 | 624.20 | 628.46 | 620.00 | 627.65 | 13,404 | +4.65(+0.75%) |
May 19, 2015 | 619.00 | 638.50 | 619.00 | 623.00 | 32,554 | +6.10(+0.99%) |
May 15, 2015 | 616.90 | 616.90 | 616.90 | 0 | +6.89(+1.13%) | |
May 14, 2015 | 619.50 | 620.00 | 610.00 | 610.01 | 30,041 | -9.60(-1.55%) |
May 13, 2015 | 628.00 | 629.00 | 613.49 | 619.61 | 16,502 | -6.44(-1.03%) |
May 12, 2015 | 633.96 | 642.00 | 621.50 | 626.05 | 19,256 | -7.95(-1.25%) |
May 11, 2015 | 632.88 | 635.00 | 628.20 | 634.00 | 15,018 | +1.00(+0.16%) |
May 08, 2015 | 630.01 | 639.65 | 630.01 | 633.00 | 17,361 | +0.18(+0.03%) |
May 07, 2015 | 641.36 | 643.00 | 628.53 | 632.82 | 34,010 | -5.34(-0.84%) |
May 06, 2015 | 637.23 | 648.38 | 636.77 | 638.16 | 16,906 | +0.93(+0.15%) |
May 05, 2015 | 649.43 | 654.94 | 634.22 | 637.23 | 20,407 | -11.14(-1.72%) |
May 04, 2015 | 645.00 | 665.00 | 644.79 | 648.37 | 21,653 | +5.37(+0.84%) |
May 01, 2015 | 658.89 | 658.90 | 642.25 | 643.00 | 31,010 | -16.00(-2.43%) |
Apr 30, 2015 | 651.01 | 659.00 | 641.00 | 659.00 | 34,128 | +7.04(+1.08%) |
Apr 29, 2015 | 643.89 | 651.96 | 641.72 | 651.96 | 12,598 | +8.46(+1.31%) |
Apr 28, 2015 | 649.00 | 649.00 | 639.00 | 643.50 | 19,579 | -3.50(-0.54%) |
Apr 27, 2015 | 668.00 | 668.00 | 645.80 | 647.00 | 18,435 | -19.18(-2.88%) |
Apr 24, 2015 | 663.20 | 667.77 | 662.68 | 666.18 | 22,588 | +4.18(+0.63%) |
Apr 23, 2015 | 648.70 | 663.20 | 648.69 | 662.00 | 19,059 | +13.00(+2.00%) |
Apr 22, 2015 | 651.01 | 651.17 | 643.91 | 649.00 | 40,643 | -3.00(-0.46%) |
Apr 21, 2015 | 657.77 | 664.79 | 646.91 | 652.00 | 47,839 | -7.93(-1.20%) |
Apr 20, 2015 | 667.00 | 671.93 | 656.00 | 659.93 | 24,643 | -5.56(-0.84%) |
Apr 17, 2015 | 667.00 | 667.00 | 661.89 | 665.49 | 16,715 | -2.41(-0.36%) |
Apr 16, 2015 | 667.41 | 669.00 | 660.09 | 667.90 | 35,097 | -2.60(-0.39%) |
Apr 15, 2015 | 701.50 | 701.50 | 669.51 | 670.50 | 39,371 | -27.50(-3.94%) |
Apr 14, 2015 | 694.02 | 698.00 | 689.97 | 698.00 | 19,617 | +2.51(+0.36%) |
Apr 13, 2015 | 696.88 | 699.93 | 691.12 | 695.49 | 23,843 | +0.98(+0.14%) |
Apr 10, 2015 | 701.37 | 702.12 | 694.22 | 694.51 | 18,557 | -5.86(-0.84%) |
Apr 09, 2015 | 707.01 | 708.24 | 698.00 | 700.37 | 27,686 | -4.80(-0.68%) |
Apr 08, 2015 | 701.99 | 708.00 | 701.00 | 705.17 | 27,825 | +3.19(+0.45%) |
Apr 07, 2015 | 698.61 | 712.00 | 698.00 | 701.98 | 32,613 | +3.48(+0.50%) |
Apr 06, 2015 | 703.98 | 717.50 | 696.00 | 698.50 | 40,294 | -6.13(-0.87%) |
Apr 02, 2015 | 704.63 | 704.63 | 704.63 | 0 | -4.37(-0.62%) | |
Apr 01, 2015 | 710.11 | 720.50 | 706.00 | 709.00 | 24,051 | -1.00(-0.14%) |
Mar 31, 2015 | 723.00 | 723.00 | 707.20 | 710.00 | 41,839 | -11.66(-1.62%) |
Mar 30, 2015 | 729.98 | 729.98 | 721.66 | 721.66 | 30,906 | -5.34(-0.73%) |
Mar 27, 2015 | 732.98 | 739.00 | 720.00 | 727.00 | 23,440 | -6.91(-0.94%) |
Mar 26, 2015 | 723.07 | 737.00 | 714.35 | 733.91 | 38,092 | +10.91(+1.51%) |
Mar 25, 2015 | 718.81 | 729.84 | 716.92 | 723.00 | 31,600 | +4.10(+0.57%) |
Mar 24, 2015 | 712.00 | 718.98 | 712.00 | 718.90 | 16,313 | +7.12(+1.00%) |
Mar 23, 2015 | 706.00 | 718.87 | 706.00 | 711.78 | 23,292 | +8.86(+1.26%) |
Mar 20, 2015 | 690.00 | 709.17 | 690.00 | 702.92 | 85,677 | -5.61(-0.79%) |
Mar 19, 2015 | 713.50 | 720.39 | 704.00 | 708.53 | 38,421 | -6.47(-0.90%) |
Mar 18, 2015 | 710.62 | 719.32 | 706.99 | 715.00 | 48,528 | +0.14(+0.02%) |
Mar 17, 2015 | 698.51 | 717.00 | 698.51 | 714.86 | 33,984 | +16.59(+2.38%) |
Mar 16, 2015 | 694.93 | 708.00 | 685.32 | 698.27 | 45,512 | +11.80(+1.72%) |
Mar 13, 2015 | 682.04 | 690.02 | 672.00 | 686.47 | 41,381 | +1.74(+0.25%) |
Mar 12, 2015 | 705.00 | 709.00 | 684.73 | 684.73 | 43,777 | -23.03(-3.25%) |
Mar 11, 2015 | 690.12 | 708.49 | 690.01 | 707.76 | 40,230 | +14.04(+2.02%) |
Mar 10, 2015 | 670.00 | 695.48 | 670.00 | 693.72 | 54,525 | +23.81(+3.55%) |
Mar 09, 2015 | 669.95 | 670.00 | 663.26 | 669.91 | 34,179 | +4.71(+0.71%) |
Mar 06, 2015 | 657.02 | 665.20 | 657.00 | 665.20 | 25,500 | +4.20(+0.64%) |
Mar 05, 2015 | 662.50 | 664.00 | 659.00 | 661.00 | 14,638 | -1.50(-0.23%) |
Mar 04, 2015 | 663.40 | 658.96 | 662.50 | 41,856 | +1.43(+0.22%) | |
Mar 03, 2015 | 652.00 | 664.00 | 651.61 | 661.07 | 61,424 | +9.07(+1.39%) |
Mar 02, 2015 | 656.50 | 657.00 | 649.88 | 652.00 | 42,586 | -4.00(-0.61%) |
Feb 27, 2015 | 650.12 | 657.58 | 649.00 | 656.00 | 42,306 | +8.03(+1.24%) |
Feb 26, 2015 | 654.00 | 655.00 | 647.97 | 647.97 | 30,475 | -4.03(-0.62%) |
Feb 25, 2015 | 653.00 | 656.89 | 650.00 | 652.00 | 31,150 | +1.50(+0.23%) |
Feb 24, 2015 | 660.08 | 663.50 | 650.50 | 650.50 | 40,138 | -11.50(-1.74%) |
Feb 23, 2015 | 657.00 | 662.00 | 657.00 | 662.00 | 62,844 | +2.90(+0.44%) |
Feb 20, 2015 | 653.02 | 663.00 | 650.62 | 659.10 | 85,458 | -30.90(-4.48%) |
Feb 19, 2015 | 694.99 | 697.04 | 683.75 | 690.00 | 18,897 | -0.25(-0.04%) |
Feb 18, 2015 | 691.65 | 697.56 | 678.00 | 690.25 | 30,161 | -1.63(-0.24%) |
Feb 17, 2015 | 648.51 | 693.16 | 648.51 | 691.88 | 45,905 | +49.88(+7.77%) |
Feb 13, 2015 | 642.00 | 642.00 | 642.00 | 0 | +7.00(+1.10%) | |
Feb 12, 2015 | 656.57 | 656.57 | 635.00 | 635.00 | 28,516 | -18.86(-2.88%) |
Feb 11, 2015 | 646.20 | 655.00 | 646.00 | 653.86 | 7,413 | +5.96(+0.92%) |
Feb 10, 2015 | 648.78 | 652.38 | 645.74 | 647.90 | 14,262 | +3.27(+0.51%) |
Feb 09, 2015 | 653.00 | 661.00 | 644.63 | 644.63 | 23,692 | -5.38(-0.83%) |
Feb 06, 2015 | 666.00 | 667.87 | 646.89 | 650.01 | 23,972 | -16.53(-2.48%) |
Feb 05, 2015 | 649.60 | 667.00 | 649.60 | 666.54 | 36,033 | +21.29(+3.30%) |
Feb 04, 2015 | 654.00 | 658.76 | 644.00 | 645.25 | 39,910 | -10.75(-1.64%) |
Feb 03, 2015 | 660.90 | 662.00 | 645.53 | 656.00 | 40,282 | -3.98(-0.60%) |
Feb 02, 2015 | 675.00 | 676.00 | 657.40 | 659.98 | 41,594 | -15.02(-2.23%) |
Jan 30, 2015 | 668.41 | 678.65 | 668.41 | 675.00 | 32,663 | +6.59(+0.99%) |
Jan 29, 2015 | 665.00 | 676.50 | 658.00 | 668.41 | 27,382 | -2.79(-0.42%) |
Jan 28, 2015 | 672.32 | 687.00 | 668.68 | 671.20 | 36,804 | +7.11(+1.07%) |
Jan 27, 2015 | 646.78 | 669.00 | 646.25 | 664.09 | 33,868 | +12.56(+1.93%) |
Jan 26, 2015 | 655.00 | 655.00 | 645.00 | 651.53 | 19,253 | -5.43(-0.83%) |
Jan 23, 2015 | 639.24 | 657.00 | 634.44 | 656.96 | 31,240 | +13.81(+2.15%) |
Jan 22, 2015 | 622.00 | 644.97 | 618.22 | 643.15 | 39,984 | +21.15(+3.40%) |
Jan 21, 2015 | 606.00 | 622.00 | 604.00 | 622.00 | 26,493 | +14.27(+2.35%) |
Jan 20, 2015 | 610.00 | 613.00 | 600.02 | 607.73 | 40,292 | +0.03(+0.00%) |
Jan 19, 2015 | 605.00 | 610.00 | 605.00 | 607.70 | 5,723 | +2.00(+0.33%) |
Jan 16, 2015 | 608.24 | 608.96 | 600.01 | 605.70 | 88,723 | -12.83(-2.07%) |
Jan 15, 2015 | 621.96 | 621.97 | 609.99 | 618.53 | 56,468 | +0.68(+0.11%) |
Jan 14, 2015 | 600.00 | 617.85 | 600.00 | 617.85 | 29,965 | +14.87(+2.47%) |
Jan 13, 2015 | 598.12 | 603.84 | 597.08 | 602.98 | 22,335 | +4.48(+0.75%) |
Jan 12, 2015 | 604.49 | 604.50 | 592.01 | 598.50 | 33,363 | -4.51(-0.75%) |
Jan 09, 2015 | 599.00 | 603.01 | 599.00 | 603.01 | 16,381 | +5.06(+0.85%) |
Jan 08, 2015 | 604.00 | 606.32 | 594.03 | 597.95 | 27,489 | -5.05(-0.84%) |
Jan 07, 2015 | 606.99 | 606.99 | 602.00 | 603.00 | 16,687 | -1.09(-0.18%) |
Jan 06, 2015 | 602.89 | 606.10 | 595.30 | 604.09 | 27,711 | -0.82(-0.14%) |
Jan 05, 2015 | 594.90 | 604.91 | 591.50 | 604.91 | 42,025 | +8.98(+1.51%) |
Jan 02, 2015 | 610.00 | 610.00 | 595.93 | 595.93 | 26,149 | -12.85(-2.11%) |
Dec 31, 2014 | 608.78 | 608.78 | 608.78 | 0 | -1.22(-0.20%) | |
Dec 30, 2014 | 616.99 | 616.99 | 606.00 | 610.00 | 47,171 | -7.00(-1.13%) |
Dec 29, 2014 | 617.49 | 619.00 | 610.05 | 617.00 | 17,927 | +3.95(+0.64%) |
Dec 24, 2014 | 613.05 | 613.05 | 613.05 | 0 | -1.70(-0.28%) | |
Dec 23, 2014 | 609.02 | 614.75 | 608.00 | 614.75 | 22,291 | +3.63(+0.59%) |
Dec 22, 2014 | 614.42 | 617.99 | 608.14 | 611.12 | 22,656 | -6.38(-1.03%) |
Dec 19, 2014 | 604.80 | 617.50 | 604.79 | 617.50 | 80,466 | +13.00(+2.15%) |
Dec 18, 2014 | 612.01 | 612.01 | 594.70 | 604.50 | 77,322 | -4.50(-0.74%) |
Dec 17, 2014 | 610.99 | 610.99 | 605.00 | 609.00 | 57,298 | +0.00(+0.00%) |
Dec 16, 2014 | 610.00 | 609.00 | 61,441 | +2.99(+0.49%) | ||
Dec 15, 2014 | 610.95 | 610.97 | 602.01 | 606.01 | 38,916 | -5.77(-0.94%) |
Dec 12, 2014 | 604.10 | 611.78 | 604.10 | 611.78 | 36,059 | +6.60(+1.09%) |
Dec 11, 2014 | 608.00 | 610.53 | 600.00 | 605.18 | 34,504 | -1.75(-0.29%) |
Dec 10, 2014 | 598.00 | 606.93 | 597.50 | 606.93 | 18,145 | +8.93(+1.49%) |
Dec 09, 2014 | 601.08 | 602.69 | 593.00 | 598.00 | 25,483 | -4.35(-0.72%) |
Dec 08, 2014 | 601.00 | 610.89 | 599.00 | 602.35 | 31,046 | +0.85(+0.14%) |
Dec 05, 2014 | 613.02 | 616.00 | 600.08 | 601.50 | 41,901 | -13.58(-2.21%) |
Dec 04, 2014 | 606.00 | 615.08 | 603.49 | 615.08 | 34,491 | +10.83(+1.79%) |
Dec 03, 2014 | 599.00 | 613.00 | 595.01 | 604.25 | 39,626 | +6.75(+1.13%) |
Dec 02, 2014 | 596.90 | 605.00 | 596.90 | 597.50 | 47,289 | +1.13(+0.19%) |
Dec 01, 2014 | 585.00 | 596.70 | 582.30 | 596.37 | 26,130 | +15.37(+2.65%) |
Nov 28, 2014 | 584.73 | 589.00 | 581.00 | 581.00 | 17,302 | +0.00(+0.00%) |
Nov 27, 2014 | 578.60 | 583.00 | 578.60 | 581.00 | 4,170 | +1.01(+0.17%) |
Nov 26, 2014 | 577.99 | 585.78 | 575.00 | 579.99 | 20,176 | +0.99(+0.17%) |
Nov 25, 2014 | 574.74 | 582.00 | 572.04 | 579.00 | 49,377 | +6.24(+1.09%) |
Nov 24, 2014 | 579.90 | 579.90 | 571.00 | 572.76 | 33,400 | -4.89(-0.85%) |
Nov 21, 2014 | 583.43 | 583.43 | 571.49 | 577.65 | 58,997 | -3.29(-0.57%) |
Nov 20, 2014 | 572.99 | 584.00 | 567.00 | 580.94 | 35,791 | +12.84(+2.26%) |
Nov 19, 2014 | 558.99 | 569.00 | 556.98 | 568.10 | 29,835 | +11.77(+2.12%) |
Nov 18, 2014 | 553.60 | 557.50 | 552.00 | 556.33 | 33,619 | +4.34(+0.79%) |
Nov 17, 2014 | 553.00 | 555.00 | 549.00 | 551.99 | 23,338 | -0.29(-0.05%) |
Nov 14, 2014 | 551.15 | 555.20 | 549.63 | 552.28 | 31,922 | +1.13(+0.21%) |
Nov 13, 2014 | 542.11 | 553.00 | 542.11 | 551.15 | 17,698 | +11.15(+2.06%) |
Nov 12, 2014 | 545.00 | 550.95 | 536.25 | 540.00 | 29,111 | -5.00(-0.92%) |
Nov 11, 2014 | 549.99 | 550.00 | 544.50 | 545.00 | 14,685 | -3.10(-0.57%) |
Nov 10, 2014 | 544.90 | 552.10 | 540.50 | 548.10 | 34,055 | +8.89(+1.65%) |
Nov 07, 2014 | 541.74 | 541.74 | 533.00 | 539.21 | 27,610 | -2.53(-0.47%) |
Nov 06, 2014 | 547.60 | 552.12 | 539.77 | 541.74 | 32,983 | -6.45(-1.18%) |
Nov 05, 2014 | 547.20 | 553.32 | 540.50 | 548.19 | 39,275 | +2.19(+0.40%) |
Nov 04, 2014 | 518.47 | 548.47 | 518.47 | 546.00 | 64,761 | +26.51(+5.10%) |
Nov 03, 2014 | 511.50 | 524.53 | 506.52 | 519.49 | 31,312 | +4.56(+0.89%) |
Oct 31, 2014 | 513.08 | 514.93 | 501.90 | 514.93 | 42,553 | +6.46(+1.27%) |
Oct 30, 2014 | 511.35 | 511.35 | 507.78 | 508.47 | 7,830 | -1.24(-0.24%) |
Oct 29, 2014 | 503.76 | 510.85 | 503.37 | 509.71 | 10,630 | +6.33(+1.26%) |
Oct 28, 2014 | 507.99 | 507.99 | 503.36 | 503.38 | 10,736 | -2.87(-0.57%) |
Oct 27, 2014 | 510.68 | 510.68 | 504.00 | 506.25 | 10,006 | -4.43(-0.87%) |
Oct 24, 2014 | 504.00 | 514.00 | 504.00 | 510.68 | 39,953 | +5.69(+1.13%) |
Oct 23, 2014 | 508.26 | 511.50 | 501.55 | 504.99 | 19,582 | -4.17(-0.82%) |
Oct 22, 2014 | 506.66 | 513.72 | 504.02 | 509.16 | 26,014 | +2.49(+0.49%) |
Oct 21, 2014 | 502.50 | 511.95 | 501.62 | 506.67 | 38,317 | +4.67(+0.93%) |
Oct 20, 2014 | 501.72 | 505.63 | 501.72 | 502.00 | 12,489 | +0.98(+0.20%) |
Oct 17, 2014 | 504.01 | 507.30 | 498.00 | 501.02 | 24,715 | -1.50(-0.30%) |
Oct 16, 2014 | 499.69 | 504.70 | 499.14 | 502.52 | 111,558 | +2.82(+0.56%) |
Oct 15, 2014 | 515.00 | 519.00 | 498.99 | 499.70 | 42,109 | -14.74(-2.87%) |
Oct 14, 2014 | 510.00 | 514.95 | 509.03 | 514.44 | 29,036 | +5.46(+1.07%) |
Oct 10, 2014 | 508.98 | 508.98 | 508.98 | 0 | -5.00(-0.97%) | |
Oct 09, 2014 | 511.21 | 513.98 | 508.69 | 513.98 | 18,742 | +5.04(+0.99%) |
Oct 08, 2014 | 504.98 | 508.94 | 503.00 | 508.94 | 19,284 | +5.54(+1.10%) |
Oct 07, 2014 | 504.27 | 507.45 | 503.40 | 503.40 | 37,181 | -0.89(-0.18%) |
Oct 06, 2014 | 501.97 | 508.29 | 501.76 | 504.29 | 32,600 | +1.82(+0.36%) |
Oct 03, 2014 | 500.99 | 505.40 | 500.88 | 502.47 | 22,126 | +2.19(+0.44%) |
Oct 02, 2014 | 499.81 | 503.49 | 496.93 | 500.28 | 24,693 | +3.28(+0.66%) |
Oct 01, 2014 | 500.04 | 500.23 | 496.40 | 497.00 | 20,150 | -4.79(-0.95%) |
Sep 30, 2014 | 497.00 | 501.79 | 497.00 | 501.79 | 22,737 | +4.93(+0.99%) |
Sep 29, 2014 | 501.46 | 502.00 | 495.00 | 496.86 | 34,179 | -3.66(-0.73%) |
Sep 26, 2014 | 501.56 | 501.56 | 498.32 | 500.52 | 22,837 | +0.62(+0.12%) |
Sep 25, 2014 | 501.77 | 503.00 | 499.62 | 499.90 | 30,306 | -0.53(-0.11%) |
Sep 24, 2014 | 503.00 | 504.21 | 499.04 | 500.43 | 25,991 | +0.09(+0.02%) |
Sep 23, 2014 | 495.61 | 502.99 | 495.59 | 500.34 | 17,035 | +4.34(+0.87%) |
Sep 22, 2014 | 493.39 | 498.42 | 491.20 | 496.00 | 18,788 | +6.00(+1.22%) |
Sep 19, 2014 | 494.40 | 494.60 | 490.00 | 490.00 | 34,165 | -3.59(-0.73%) |
Sep 18, 2014 | 496.27 | 497.74 | 491.71 | 493.59 | 12,321 | -2.98(-0.60%) |
Sep 17, 2014 | 503.47 | 504.56 | 495.00 | 496.57 | 16,955 | -3.28(-0.66%) |
Sep 16, 2014 | 500.79 | 502.00 | 497.35 | 499.85 | 22,662 | +0.58(+0.12%) |
Sep 15, 2014 | 502.90 | 502.90 | 498.52 | 499.27 | 15,815 | -5.71(-1.13%) |
Sep 12, 2014 | 503.54 | 505.75 | 504.00 | 504.98 | 12,685 | +0.71(+0.14%) |
Sep 11, 2014 | 508.00 | 508.81 | 503.68 | 504.27 | 10,585 | -2.18(-0.43%) |
Sep 10, 2014 | 501.83 | 506.90 | 501.18 | 506.45 | 18,990 | +4.52(+0.90%) |
Sep 09, 2014 | 507.75 | 507.75 | 500.92 | 501.93 | 36,291 | -2.76(-0.55%) |
Sep 08, 2014 | 500.28 | 506.90 | 499.50 | 504.69 | 40,717 | +5.76(+1.15%) |
Sep 05, 2014 | 501.89 | 503.39 | 497.98 | 498.93 | 59,132 | +0.93(+0.19%) |
Sep 04, 2014 | 500.00 | 503.00 | 496.18 | 498.00 | 34,078 | -2.00(-0.40%) |
Sep 03, 2014 | 504.55 | 505.50 | 500.00 | 500.00 | 20,014 | -1.68(-0.33%) |
Sep 02, 2014 | 502.12 | 507.98 | 500.14 | 501.68 | 9,253 | +0.67(+0.13%) |
Aug 29, 2014 | 501.01 | 501.01 | 501.01 | 0 | +3.62(+0.73%) | |
Aug 28, 2014 | 503.02 | 507.00 | 493.91 | 497.39 | 29,784 | -7.51(-1.49%) |
Aug 27, 2014 | 510.00 | 510.00 | 503.59 | 504.90 | 16,991 | -3.38(-0.66%) |
Aug 26, 2014 | 502.57 | 512.34 | 502.57 | 508.28 | 25,347 | +6.69(+1.33%) |
Aug 25, 2014 | 506.69 | 501.37 | 501.59 | 14,520 | -3.41(-0.68%) | |
Aug 22, 2014 | 505.47 | 508.41 | 500.57 | 505.00 | 16,337 | -1.75(-0.35%) |
Aug 21, 2014 | 502.00 | 512.98 | 502.00 | 506.75 | 16,632 | +5.85(+1.17%) |
Aug 20, 2014 | 500.00 | 500.00 | 500.00 | 500.90 | 14,561 | +0.96(+0.19%) |
Aug 19, 2014 | 502.00 | 498.00 | 499.94 | 16,897 | -0.06(-0.01%) | |
Aug 18, 2014 | 506.74 | 506.74 | 499.35 | 500.00 | 18,625 | -5.74(-1.13%) |
Aug 15, 2014 | 508.00 | 508.25 | 500.00 | 505.74 | 21,118 | -1.47(-0.29%) |
Aug 14, 2014 | 509.18 | 503.75 | 507.21 | 16,572 | +0.21(+0.04%) | |
Aug 13, 2014 | 511.50 | 511.86 | 506.00 | 507.00 | 8,097 | -2.51(-0.49%) |
Aug 12, 2014 | 511.68 | 511.68 | 509.51 | 509.51 | 3,739 | -0.48(-0.09%) |
Aug 11, 2014 | 509.72 | 513.02 | 508.96 | 509.99 | 50,511 | -0.58(-0.11%) |
Aug 08, 2014 | 508.00 | 510.57 | 506.00 | 510.57 | 51,310 | +4.58(+0.91%) |
Aug 07, 2014 | 509.14 | 513.00 | 502.00 | 505.99 | 24,724 | -3.79(-0.74%) |
Aug 06, 2014 | 510.00 | 518.00 | 508.35 | 509.78 | 42,606 | +0.53(+0.10%) |
Aug 05, 2014 | 519.24 | 527.58 | 503.85 | 509.25 | 42,160 | -8.75(-1.69%) |
Aug 01, 2014 | 518.00 | 518.00 | 518.00 | 0 | +4.65(+0.91%) | |
Jul 31, 2014 | 508.93 | 513.99 | 506.50 | 513.35 | 38,409 | +3.35(+0.66%) |
Jul 30, 2014 | 510.75 | 511.00 | 506.85 | 510.00 | 15,788 | +1.01(+0.20%) |
Jul 29, 2014 | 510.55 | 511.00 | 506.99 | 508.99 | 36,856 | -0.18(-0.04%) |
Jul 28, 2014 | 510.90 | 511.00 | 505.89 | 509.17 | 10,208 | -1.43(-0.28%) |
Jul 25, 2014 | 508.90 | 510.60 | 507.23 | 510.60 | 11,166 | +2.01(+0.40%) |
Jul 24, 2014 | 509.11 | 510.57 | 508.12 | 508.59 | 8,511 | -1.41(-0.28%) |
Jul 23, 2014 | 510.00 | 511.05 | 509.04 | 510.00 | 36,642 | +1.98(+0.39%) |
Jul 22, 2014 | 510.58 | 511.65 | 499.26 | 508.02 | 22,155 | -2.98(-0.58%) |
Jul 21, 2014 | 511.01 | 513.00 | 508.90 | 511.00 | 11,480 | -2.00(-0.39%) |
Jul 18, 2014 | 513.01 | 515.00 | 511.67 | 513.00 | 9,174 | -2.49(-0.48%) |
Jul 17, 2014 | 514.74 | 516.00 | 512.39 | 515.49 | 15,176 | +1.49(+0.29%) |
Jul 16, 2014 | 513.34 | 514.48 | 510.00 | 514.00 | 11,085 | +0.87(+0.17%) |
Jul 15, 2014 | 512.34 | 515.80 | 511.00 | 513.13 | 20,921 | -1.25(-0.24%) |
Jul 14, 2014 | 513.75 | 514.60 | 508.90 | 514.38 | 11,013 | +2.96(+0.58%) |
Jul 11, 2014 | 508.51 | 513.62 | 504.15 | 511.42 | 26,773 | +3.52(+0.69%) |
Jul 10, 2014 | 509.72 | 518.36 | 507.90 | 507.90 | 65,208 | +0.28(+0.06%) |
Jul 09, 2014 | 503.00 | 509.00 | 501.00 | 507.62 | 16,622 | +5.63(+1.12%) |
Jul 08, 2014 | 509.58 | 509.58 | 501.37 | 501.99 | 16,588 | -8.71(-1.71%) |
Jul 07, 2014 | 505.92 | 510.70 | 503.00 | 510.70 | 14,600 | +5.10(+1.01%) |
Jul 04, 2014 | 509.90 | 510.02 | 505.60 | 505.60 | 57,906 | -3.50(-0.69%) |
Jul 03, 2014 | 509.12 | 511.13 | 507.00 | 509.10 | 17,589 | +0.59(+0.12%) |
Jul 02, 2014 | 507.00 | 511.69 | 506.01 | 508.51 | 26,436 | +2.29(+0.45%) |
Jun 30, 2014 | 506.22 | 506.22 | 506.22 | 0 | +0.24(+0.05%) | |
Jun 27, 2014 | 507.76 | 507.76 | 499.04 | 505.98 | 16,524 | +0.83(+0.16%) |
Jun 26, 2014 | 499.57 | 506.00 | 497.05 | 505.15 | 19,695 | +7.15(+1.44%) |
Jun 25, 2014 | 492.00 | 500.27 | 490.59 | 498.00 | 24,496 | +7.02(+1.43%) |
Jun 24, 2014 | 495.94 | 499.86 | 489.29 | 490.98 | 18,122 | -2.42(-0.49%) |
Jun 23, 2014 | 498.00 | 500.48 | 491.00 | 493.40 | 15,748 | -3.22(-0.65%) |
Jun 20, 2014 | 502.80 | 505.11 | 496.62 | 496.62 | 34,735 | -4.39(-0.88%) |
Jun 19, 2014 | 506.00 | 507.75 | 499.34 | 501.01 | 14,449 | -4.55(-0.90%) |
Jun 18, 2014 | 510.39 | 510.39 | 498.00 | 505.56 | 17,106 | -3.93(-0.77%) |
Jun 17, 2014 | 504.90 | 509.49 | 496.85 | 509.49 | 58,298 | +7.48(+1.49%) |
Jun 16, 2014 | 510.56 | 510.56 | 501.68 | 502.01 | 12,710 | -8.55(-1.67%) |
Jun 13, 2014 | 509.80 | 511.31 | 507.56 | 510.56 | 12,942 | +2.89(+0.57%) |
Jun 12, 2014 | 514.90 | 516.00 | 507.00 | 507.67 | 13,245 | -5.33(-1.04%) |
Jun 11, 2014 | 513.12 | 517.00 | 505.76 | 513.00 | 23,191 | -2.63(-0.51%) |
Jun 10, 2014 | 500.99 | 520.00 | 500.99 | 515.63 | 60,343 | +7.13(+1.40%) |
Jun 06, 2014 | 511.55 | 512.50 | 504.75 | 508.50 | 27,341 | -3.99(-0.78%) |
Jun 05, 2014 | 510.50 | 512.50 | 506.75 | 512.49 | 23,699 | -1.31(-0.25%) |
Jun 04, 2014 | 508.55 | 513.80 | 500.00 | 513.80 | 86,489 | +5.80(+1.14%) |
Jun 03, 2014 | 506.59 | 509.32 | 497.93 | 508.00 | 31,901 | +3.01(+0.60%) |