Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 203.41 | 204.01 | 201.44 | 201.71 | 666,634 | -0.05(-0.03%) |
Jun 29, 2015 | 203.95 | 204.39 | 201.37 | 201.76 | 699,365 | -3.09(-1.51%) |
Jun 26, 2015 | 203.98 | 205.56 | 203.61 | 204.84 | 780,033 | +0.68(+0.33%) |
Jun 25, 2015 | 207.71 | 207.66 | 203.86 | 204.16 | 629,933 | -3.50(-1.68%) |
Jun 24, 2015 | 209.09 | 209.68 | 207.47 | 207.66 | 375,758 | -1.52(-0.73%) |
Jun 23, 2015 | 208.64 | 209.57 | 208.44 | 209.17 | 618,046 | +1.10(+0.53%) |
Jun 22, 2015 | 207.78 | 208.56 | 206.89 | 208.07 | 468,272 | +1.64(+0.80%) |
Jun 19, 2015 | 207.12 | 208.01 | 205.95 | 206.43 | 963,175 | -1.01(-0.49%) |
Jun 18, 2015 | 205.21 | 208.13 | 204.31 | 207.44 | 644,547 | +2.90(+1.42%) |
Jun 17, 2015 | 203.25 | 204.94 | 202.91 | 204.55 | 610,013 | +1.80(+0.89%) |
Jun 16, 2015 | 201.04 | 203.36 | 200.51 | 202.75 | 556,692 | +0.81(+0.40%) |
Jun 15, 2015 | 201.32 | 202.76 | 199.69 | 201.94 | 687,056 | -1.05(-0.52%) |
Jun 12, 2015 | 206.77 | 206.78 | 202.31 | 202.99 | 745,992 | -4.42(-2.13%) |
Jun 11, 2015 | 206.95 | 207.86 | 205.95 | 207.41 | 541,126 | +0.90(+0.43%) |
Jun 10, 2015 | 206.06 | 208.01 | 205.42 | 206.51 | 495,244 | +0.66(+0.32%) |
Jun 09, 2015 | 204.43 | 207.02 | 204.21 | 205.85 | 571,397 | +1.72(+0.84%) |
Jun 08, 2015 | 204.94 | 206.25 | 204.01 | 204.13 | 400,849 | -1.37(-0.67%) |
Jun 05, 2015 | 204.22 | 205.81 | 203.00 | 205.50 | 551,708 | +1.58(+0.77%) |
Jun 04, 2015 | 205.87 | 206.54 | 203.54 | 203.92 | 458,453 | -3.12(-1.51%) |
Jun 03, 2015 | 206.93 | 207.53 | 205.71 | 207.04 | 367,924 | +0.81(+0.39%) |
Jun 02, 2015 | 205.04 | 207.21 | 204.90 | 206.23 | 347,105 | +0.82(+0.40%) |
Jun 01, 2015 | 205.28 | 206.82 | 204.51 | 205.41 | 562,194 | +0.57(+0.28%) |
May 29, 2015 | 209.12 | 209.71 | 204.30 | 204.84 | 648,787 | -3.69(-1.77%) |
May 28, 2015 | 208.59 | 209.03 | 207.17 | 208.53 | 395,228 | -0.75(-0.36%) |
May 27, 2015 | 209.22 | 209.66 | 207.46 | 209.28 | 391,497 | +0.53(+0.25%) |
May 26, 2015 | 209.68 | 209.68 | 207.66 | 208.76 | 554,572 | -0.88(-0.42%) |
May 22, 2015 | 210.15 | 209.63 | 209.63 | 209.63 | 280,989 | -0.55(-0.26%) |
May 21, 2015 | 209.46 | 210.90 | 208.82 | 210.19 | 594,243 | +0.51(+0.24%) |
May 20, 2015 | 209.28 | 210.34 | 209.00 | 209.68 | 358,713 | -0.14(-0.06%) |
May 19, 2015 | 210.45 | 210.66 | 208.89 | 209.81 | 359,890 | -0.21(-0.10%) |
May 18, 2015 | 209.86 | 210.67 | 208.59 | 210.03 | 424,194 | +0.31(+0.15%) |
May 15, 2015 | 210.59 | 211.54 | 208.04 | 209.72 | 571,159 | -0.84(-0.40%) |
May 14, 2015 | 210.26 | 211.90 | 209.64 | 210.56 | 596,144 | +0.95(+0.45%) |
May 13, 2015 | 213.01 | 214.71 | 207.13 | 209.62 | 1,130,783 | -4.53(-2.11%) |
May 12, 2015 | 211.32 | 214.61 | 210.88 | 214.14 | 523,970 | +2.07(+0.98%) |
May 11, 2015 | 211.82 | 213.21 | 210.65 | 212.07 | 456,480 | -0.30(-0.14%) |
May 08, 2015 | 211.37 | 213.30 | 211.37 | 212.37 | 622,566 | +2.86(+1.36%) |
May 07, 2015 | 208.23 | 209.96 | 206.67 | 209.51 | 488,482 | +0.75(+0.36%) |
May 06, 2015 | 209.25 | 210.00 | 207.73 | 208.76 | 521,293 | +0.09(+0.04%) |
May 05, 2015 | 210.50 | 211.99 | 208.11 | 208.67 | 544,966 | -2.43(-1.15%) |
May 04, 2015 | 211.23 | 212.03 | 210.50 | 211.11 | 503,761 | -0.07(-0.03%) |
May 01, 2015 | 211.24 | 212.79 | 209.82 | 211.17 | 563,372 | +0.43(+0.21%) |
Apr 30, 2015 | 211.61 | 212.97 | 210.12 | 210.74 | 837,194 | -1.44(-0.68%) |
Apr 29, 2015 | 210.70 | 213.12 | 208.40 | 212.18 | 665,520 | +0.80(+0.38%) |
Apr 28, 2015 | 211.44 | 212.05 | 209.07 | 211.39 | 637,502 | -0.21(-0.10%) |
Apr 27, 2015 | 210.86 | 213.03 | 208.90 | 211.60 | 901,364 | +1.99(+0.95%) |
Apr 24, 2015 | 208.01 | 209.74 | 206.99 | 209.61 | 695,984 | +2.39(+1.15%) |
Apr 23, 2015 | 206.18 | 208.89 | 205.45 | 207.22 | 819,738 | +0.70(+0.34%) |
Apr 22, 2015 | 206.95 | 207.96 | 204.69 | 206.52 | 836,391 | +0.37(+0.18%) |
Apr 21, 2015 | 203.71 | 206.96 | 203.40 | 206.14 | 1,112,837 | +3.44(+1.70%) |
Apr 20, 2015 | 204.25 | 204.65 | 202.11 | 202.70 | 838,197 | -0.32(-0.16%) |
Apr 17, 2015 | 203.51 | 205.59 | 201.69 | 203.02 | 1,361,362 | -2.16(-1.05%) |
Apr 16, 2015 | 212.16 | 214.51 | 205.00 | 205.18 | 2,220,808 | +0.03(+0.02%) |
Apr 15, 2015 | 202.22 | 205.53 | 201.63 | 205.14 | 994,440 | +3.12(+1.55%) |
Apr 14, 2015 | 200.76 | 202.48 | 199.48 | 202.02 | 739,574 | +2.71(+1.36%) |
Apr 13, 2015 | 199.74 | 201.38 | 199.14 | 199.31 | 621,547 | +0.21(+0.11%) |
Apr 10, 2015 | 199.62 | 200.17 | 198.15 | 199.10 | 401,157 | -0.12(-0.06%) |
Apr 09, 2015 | 197.65 | 199.88 | 196.22 | 199.22 | 626,528 | +0.46(+0.23%) |
Apr 08, 2015 | 197.08 | 199.81 | 197.08 | 198.76 | 587,590 | +1.23(+0.62%) |
Apr 07, 2015 | 198.34 | 199.30 | 197.01 | 197.53 | 605,817 | -1.94(-0.97%) |
Apr 06, 2015 | 194.09 | 200.44 | 193.45 | 199.48 | 661,130 | +4.01(+2.05%) |
Apr 02, 2015 | 196.70 | 195.46 | 195.46 | 195.46 | 718,383 | -1.24(-0.63%) |
Apr 01, 2015 | 199.25 | 200.01 | 196.22 | 196.70 | 922,351 | -3.33(-1.67%) |
Mar 31, 2015 | 200.88 | 201.04 | 199.15 | 200.04 | 589,759 | -1.43(-0.71%) |
Mar 30, 2015 | 199.90 | 202.06 | 199.31 | 201.46 | 466,730 | +2.45(+1.23%) |
Mar 27, 2015 | 198.61 | 199.50 | 197.81 | 199.01 | 451,318 | +0.23(+0.12%) |
Mar 26, 2015 | 198.87 | 199.60 | 197.95 | 198.78 | 595,449 | -0.43(-0.21%) |
Mar 25, 2015 | 199.95 | 200.67 | 198.68 | 199.21 | 715,219 | +0.53(+0.26%) |
Mar 24, 2015 | 198.10 | 200.42 | 198.10 | 198.68 | 631,016 | +0.54(+0.27%) |
Mar 23, 2015 | 198.72 | 198.85 | 196.97 | 198.14 | 762,224 | -2.19(-1.09%) |
Mar 20, 2015 | 201.95 | 202.22 | 200.05 | 200.32 | 1,472,601 | -0.77(-0.38%) |
Mar 19, 2015 | 201.10 | 201.88 | 199.16 | 201.10 | 628,433 | -1.15(-0.57%) |
Mar 18, 2015 | 198.49 | 203.03 | 196.96 | 202.24 | 830,361 | +3.33(+1.68%) |
Mar 17, 2015 | 196.88 | 199.37 | 195.94 | 198.91 | 601,417 | +0.40(+0.20%) |
Mar 16, 2015 | 196.73 | 198.65 | 195.78 | 198.51 | 525,638 | +2.79(+1.43%) |
Mar 13, 2015 | 195.80 | 196.97 | 194.59 | 195.72 | 784,121 | -0.84(-0.43%) |
Mar 12, 2015 | 197.66 | 198.54 | 195.24 | 196.56 | 710,866 | -0.39(-0.20%) |
Mar 11, 2015 | 195.11 | 197.22 | 193.54 | 196.95 | 1,148,391 | +1.61(+0.83%) |
Mar 10, 2015 | 198.13 | 199.10 | 195.28 | 195.34 | 1,116,172 | -4.72(-2.36%) |
Mar 09, 2015 | 199.81 | 201.37 | 199.10 | 200.05 | 615,276 | +0.47(+0.24%) |
Mar 06, 2015 | 200.37 | 200.66 | 199.07 | 199.58 | 569,974 | -2.35(-1.16%) |
Mar 05, 2015 | 200.81 | 202.87 | 199.74 | 201.93 | 636,763 | +1.73(+0.86%) |
Mar 04, 2015 | 202.27 | 204.69 | 204.69 | 200.20 | 1,366,049 | -4.49(-2.19%) |
Mar 03, 2015 | 202.32 | 204.84 | 201.44 | 204.69 | 819,465 | +1.77(+0.87%) |
Mar 02, 2015 | 200.97 | 203.08 | 200.20 | 202.91 | 644,265 | +1.94(+0.97%) |
Feb 27, 2015 | 203.71 | 204.41 | 200.97 | 200.97 | 898,793 | -2.94(-1.44%) |
Feb 26, 2015 | 203.21 | 204.18 | 202.25 | 203.91 | 659,284 | +0.67(+0.33%) |
Feb 25, 2015 | 201.19 | 204.38 | 199.77 | 203.24 | 654,456 | +1.76(+0.88%) |
Feb 24, 2015 | 200.20 | 202.14 | 199.38 | 201.48 | 683,175 | +1.14(+0.57%) |
Feb 23, 2015 | 200.93 | 201.70 | 199.63 | 200.34 | 574,872 | -1.67(-0.83%) |
Feb 20, 2015 | 199.10 | 202.10 | 197.86 | 202.01 | 717,677 | +2.20(+1.10%) |
Feb 19, 2015 | 200.00 | 200.85 | 198.93 | 199.81 | 623,423 | -0.09(-0.04%) |
Feb 18, 2015 | 198.79 | 201.77 | 198.68 | 199.90 | 838,603 | +1.53(+0.77%) |
Feb 17, 2015 | 199.29 | 200.25 | 196.63 | 198.37 | 943,717 | -0.87(-0.44%) |
Feb 13, 2015 | 198.83 | 199.24 | 199.24 | 199.24 | 782,394 | +0.47(+0.24%) |
Feb 12, 2015 | 200.84 | 201.55 | 195.54 | 198.76 | 1,507,032 | -2.79(-1.38%) |
Feb 11, 2015 | 201.66 | 202.72 | 199.82 | 201.55 | 1,047,961 | -1.09(-0.54%) |
Feb 10, 2015 | 203.30 | 203.59 | 200.76 | 202.64 | 525,949 | +0.21(+0.10%) |
Feb 09, 2015 | 202.89 | 205.17 | 201.37 | 202.43 | 600,932 | -1.42(-0.70%) |
Feb 06, 2015 | 203.20 | 205.94 | 203.20 | 203.84 | 597,363 | +0.24(+0.12%) |
Feb 05, 2015 | 203.29 | 204.78 | 201.87 | 203.61 | 982,375 | +1.65(+0.81%) |
Feb 04, 2015 | 204.55 | 204.74 | 199.46 | 201.96 | 1,840,541 | -4.57(-2.21%) |
Feb 03, 2015 | 204.22 | 207.10 | 204.17 | 206.53 | 559,316 | +3.43(+1.69%) |
Feb 02, 2015 | 197.39 | 203.52 | 197.00 | 203.10 | 667,483 | +3.94(+1.98%) |
Jan 30, 2015 | 197.87 | 201.29 | 196.99 | 199.16 | 797,706 | -0.07(-0.03%) |
Jan 29, 2015 | 195.49 | 200.01 | 195.18 | 199.23 | 782,249 | +4.12(+2.11%) |
Jan 28, 2015 | 196.56 | 196.70 | 193.70 | 195.10 | 827,450 | -0.54(-0.28%) |
Jan 27, 2015 | 194.70 | 197.06 | 193.42 | 195.65 | 796,691 | -2.64(-1.33%) |
Jan 26, 2015 | 199.65 | 204.26 | 197.18 | 198.29 | 1,378,487 | -9.44(-4.54%) |
Jan 23, 2015 | 205.63 | 209.16 | 205.63 | 207.73 | 938,761 | +0.70(+0.34%) |
Jan 22, 2015 | 207.08 | 207.84 | 205.36 | 207.03 | 481,730 | +0.82(+0.40%) |
Jan 21, 2015 | 203.65 | 208.56 | 203.44 | 206.21 | 557,133 | +1.33(+0.65%) |
Jan 20, 2015 | 204.36 | 205.85 | 202.51 | 204.88 | 433,480 | +1.12(+0.55%) |
Jan 16, 2015 | 200.91 | 204.01 | 198.48 | 203.76 | 774,771 | +2.84(+1.42%) |
Jan 15, 2015 | 204.28 | 206.72 | 200.78 | 200.91 | 580,289 | -3.36(-1.64%) |
Jan 14, 2015 | 204.29 | 205.20 | 202.67 | 204.28 | 892,629 | -1.30(-0.63%) |
Jan 13, 2015 | 208.45 | 209.41 | 203.79 | 205.58 | 474,770 | -1.44(-0.70%) |
Jan 12, 2015 | 210.31 | 211.07 | 206.13 | 207.02 | 435,203 | -2.60(-1.24%) |
Jan 09, 2015 | 211.71 | 211.77 | 208.48 | 209.62 | 397,725 | -2.46(-1.16%) |
Jan 08, 2015 | 208.90 | 212.15 | 208.90 | 212.08 | 536,398 | +4.62(+2.23%) |
Jan 07, 2015 | 207.74 | 208.64 | 205.30 | 207.46 | 402,085 | +0.19(+0.09%) |
Jan 06, 2015 | 210.72 | 211.06 | 205.07 | 207.27 | 508,350 | -2.98(-1.42%) |
Jan 05, 2015 | 214.24 | 214.78 | 209.58 | 210.25 | 466,699 | -5.27(-2.45%) |
Jan 02, 2015 | 216.20 | 217.00 | 213.93 | 215.52 | 373,037 | +0.28(+0.13%) |
Dec 31, 2014 | 218.07 | 215.25 | 215.25 | 215.25 | 527,080 | -2.20(-1.01%) |
Dec 30, 2014 | 218.18 | 219.06 | 216.86 | 217.44 | 378,436 | -1.16(-0.53%) |
Dec 29, 2014 | 216.85 | 219.28 | 216.85 | 218.60 | 348,870 | +1.50(+0.69%) |
Dec 26, 2014 | 217.87 | 218.83 | 216.81 | 217.10 | 157,710 | +0.09(+0.04%) |
Dec 24, 2014 | 217.75 | 217.01 | 217.01 | 217.01 | 188,167 | -0.69(-0.32%) |
Dec 23, 2014 | 218.89 | 219.47 | 217.25 | 217.70 | 721,766 | -0.35(-0.16%) |
Dec 22, 2014 | 217.80 | 218.74 | 216.29 | 218.06 | 449,883 | +0.35(+0.16%) |
Dec 19, 2014 | 213.79 | 220.88 | 213.50 | 217.71 | 1,053,856 | +4.71(+2.21%) |
Dec 18, 2014 | 207.94 | 213.06 | 207.94 | 213.00 | 670,514 | +6.93(+3.36%) |
Dec 17, 2014 | 206.27 | 207.08 | 204.36 | 206.07 | 843,849 | -0.18(-0.09%) |
Dec 16, 2014 | 205.98 | 210.47 | 204.72 | 206.24 | 385,265 | +0.05(+0.02%) |
Dec 15, 2014 | 208.08 | 209.54 | 205.08 | 206.19 | 513,028 | -1.52(-0.73%) |
Dec 12, 2014 | 208.10 | 211.08 | 206.40 | 207.71 | 800,621 | -0.16(-0.08%) |
Dec 11, 2014 | 204.40 | 208.70 | 203.75 | 207.87 | 551,882 | +2.96(+1.45%) |
Dec 10, 2014 | 210.01 | 210.03 | 203.58 | 204.91 | 614,414 | -5.75(-2.73%) |
Dec 09, 2014 | 209.73 | 210.82 | 208.81 | 210.66 | 316,421 | -0.56(-0.26%) |
Dec 08, 2014 | 212.55 | 214.04 | 210.90 | 211.22 | 638,860 | -2.29(-1.07%) |
Dec 05, 2014 | 212.63 | 214.91 | 212.39 | 213.50 | 664,523 | +1.91(+0.90%) |
Dec 04, 2014 | 209.76 | 212.04 | 208.42 | 211.60 | 529,405 | +1.69(+0.80%) |
Dec 03, 2014 | 206.57 | 209.91 | 206.02 | 209.91 | 945,710 | +3.72(+1.80%) |
Dec 02, 2014 | 203.52 | 206.27 | 202.42 | 206.19 | 701,640 | +1.44(+0.71%) |
Dec 01, 2014 | 206.82 | 207.16 | 204.46 | 204.75 | 657,740 | -2.72(-1.31%) |
Nov 28, 2014 | 209.29 | 210.14 | 207.17 | 207.47 | 343,436 | -1.25(-0.60%) |
Nov 26, 2014 | 210.31 | 208.72 | 208.72 | 208.72 | 389,833 | -1.76(-0.83%) |
Nov 25, 2014 | 211.41 | 211.62 | 209.71 | 210.47 | 354,260 | -1.36(-0.64%) |
Nov 24, 2014 | 210.27 | 211.99 | 209.07 | 211.83 | 429,437 | +2.23(+1.06%) |
Nov 21, 2014 | 208.34 | 210.23 | 208.34 | 209.60 | 612,092 | +2.82(+1.36%) |
Nov 20, 2014 | 205.52 | 208.10 | 205.52 | 206.78 | 369,163 | +0.45(+0.22%) |
Nov 19, 2014 | 205.63 | 206.76 | 204.34 | 206.34 | 382,584 | +0.85(+0.42%) |
Nov 18, 2014 | 206.81 | 207.95 | 205.18 | 205.48 | 389,499 | -0.94(-0.45%) |
Nov 17, 2014 | 207.60 | 207.70 | 205.98 | 206.42 | 337,418 | -1.55(-0.74%) |
Nov 14, 2014 | 206.17 | 208.59 | 205.75 | 207.97 | 277,660 | +1.61(+0.78%) |
Nov 13, 2014 | 208.18 | 208.35 | 206.01 | 206.36 | 480,382 | -2.03(-0.97%) |
Nov 12, 2014 | 207.27 | 209.60 | 207.00 | 208.39 | 950,977 | +0.39(+0.19%) |
Nov 11, 2014 | 210.42 | 210.47 | 207.18 | 208.00 | 583,576 | -2.08(-0.99%) |
Nov 10, 2014 | 212.29 | 213.03 | 208.86 | 210.08 | 692,661 | -5.10(-2.37%) |
Nov 07, 2014 | 215.20 | 215.20 | 213.00 | 215.18 | 371,739 | +0.03(+0.02%) |
Nov 06, 2014 | 213.52 | 215.41 | 212.07 | 215.14 | 449,800 | +2.27(+1.07%) |
Nov 05, 2014 | 211.38 | 212.90 | 210.00 | 212.87 | 447,910 | +3.14(+1.50%) |
Nov 04, 2014 | 207.89 | 210.13 | 207.70 | 209.74 | 429,666 | +1.54(+0.74%) |
Nov 03, 2014 | 207.52 | 208.86 | 206.81 | 208.20 | 487,331 | +0.67(+0.32%) |
Oct 31, 2014 | 207.90 | 208.55 | 206.66 | 207.52 | 541,241 | +2.47(+1.21%) |
Oct 30, 2014 | 202.86 | 205.70 | 202.31 | 205.05 | 339,606 | +1.40(+0.69%) |
Oct 29, 2014 | 204.05 | 205.12 | 202.60 | 203.65 | 527,821 | -0.37(-0.18%) |
Oct 28, 2014 | 201.65 | 204.44 | 201.02 | 204.02 | 459,906 | +3.54(+1.77%) |
Oct 27, 2014 | 199.82 | 199.94 | 199.94 | 200.48 | 361,933 | +0.54(+0.27%) |
Oct 24, 2014 | 198.25 | 200.38 | 196.97 | 199.94 | 340,374 | +2.02(+1.02%) |
Oct 23, 2014 | 197.19 | 199.01 | 196.16 | 197.92 | 726,948 | +3.23(+1.66%) |
Oct 22, 2014 | 197.62 | 197.66 | 194.60 | 194.69 | 902,120 | -2.49(-1.26%) |
Oct 21, 2014 | 194.51 | 197.79 | 194.51 | 197.18 | 1,436,833 | +3.43(+1.77%) |
Oct 20, 2014 | 193.83 | 195.30 | 192.87 | 193.75 | 922,913 | -1.24(-0.64%) |
Oct 17, 2014 | 195.71 | 196.60 | 193.53 | 195.00 | 1,674,056 | +1.83(+0.95%) |
Oct 16, 2014 | 192.22 | 199.70 | 188.28 | 193.16 | 1,815,656 | -7.94(-3.95%) |
Oct 15, 2014 | 199.34 | 203.11 | 195.33 | 201.10 | 1,025,578 | +0.39(+0.20%) |
Oct 14, 2014 | 197.60 | 201.64 | 196.81 | 200.71 | 1,187,189 | +3.78(+1.92%) |
Oct 13, 2014 | 201.82 | 202.36 | 196.46 | 196.93 | 715,150 | -5.46(-2.70%) |
Oct 10, 2014 | 206.09 | 206.31 | 200.97 | 202.39 | 835,370 | -4.59(-2.22%) |
Oct 09, 2014 | 211.69 | 212.73 | 206.54 | 206.98 | 496,502 | -5.08(-2.39%) |
Oct 08, 2014 | 210.30 | 212.16 | 207.99 | 212.06 | 601,785 | +2.05(+0.98%) |
Oct 07, 2014 | 213.38 | 214.28 | 209.86 | 210.00 | 607,906 | -4.87(-2.27%) |
Oct 06, 2014 | 215.03 | 217.10 | 213.90 | 214.87 | 552,507 | +0.23(+0.11%) |
Oct 03, 2014 | 213.84 | 216.34 | 212.70 | 214.65 | 621,579 | +2.08(+0.98%) |
Oct 02, 2014 | 210.97 | 213.01 | 210.93 | 212.57 | 564,669 | +1.82(+0.87%) |
Oct 01, 2014 | 211.41 | 211.62 | 210.08 | 210.75 | 724,349 | -0.86(-0.41%) |
Sep 30, 2014 | 212.13 | 214.21 | 211.08 | 211.60 | 491,834 | -0.31(-0.15%) |
Sep 29, 2014 | 210.05 | 213.01 | 210.05 | 211.91 | 440,172 | +0.00(+0.00%) |
Sep 26, 2014 | 210.64 | 212.91 | 210.50 | 211.91 | 281,183 | +1.59(+0.76%) |
Sep 25, 2014 | 211.75 | 212.18 | 210.32 | 210.32 | 507,274 | -2.12(-1.00%) |
Sep 24, 2014 | 211.22 | 213.86 | 211.22 | 212.44 | 400,572 | +0.87(+0.41%) |
Sep 23, 2014 | 211.00 | 212.29 | 210.31 | 211.58 | 503,598 | +0.25(+0.12%) |
Sep 22, 2014 | 212.56 | 213.16 | 210.75 | 211.32 | 353,414 | -1.77(-0.83%) |
Sep 19, 2014 | 213.90 | 214.06 | 212.04 | 213.09 | 497,459 | +0.29(+0.13%) |
Sep 18, 2014 | 211.14 | 213.15 | 210.33 | 212.81 | 377,878 | +2.34(+1.11%) |
Sep 17, 2014 | 210.10 | 211.47 | 209.31 | 210.47 | 597,429 | +1.37(+0.66%) |
Sep 16, 2014 | 208.84 | 209.38 | 206.70 | 209.10 | 529,009 | +0.21(+0.10%) |
Sep 15, 2014 | 209.27 | 209.62 | 207.45 | 208.89 | 272,642 | -0.03(-0.01%) |
Sep 12, 2014 | 206.78 | 208.95 | 206.26 | 208.91 | 607,081 | +1.61(+0.77%) |
Sep 11, 2014 | 206.51 | 208.05 | 205.74 | 207.31 | 357,410 | -0.03(-0.02%) |
Sep 10, 2014 | 207.91 | 207.91 | 206.21 | 207.34 | 292,417 | -0.25(-0.12%) |
Sep 09, 2014 | 209.57 | 209.57 | 207.54 | 207.59 | 395,666 | -1.65(-0.79%) |
Sep 08, 2014 | 209.03 | 210.69 | 209.03 | 209.24 | 284,628 | -0.54(-0.26%) |
Sep 05, 2014 | 211.21 | 211.59 | 209.32 | 209.78 | 479,511 | -1.82(-0.86%) |
Sep 04, 2014 | 211.17 | 213.01 | 211.17 | 211.59 | 541,832 | +1.50(+0.72%) |
Sep 03, 2014 | 208.05 | 210.14 | 208.53 | 210.09 | 480,548 | +2.03(+0.98%) |
Sep 02, 2014 | 207.67 | 208.21 | 207.67 | 208.05 | 442,734 | +1.03(+0.50%) |
Aug 29, 2014 | 206.49 | 207.02 | 207.02 | 207.02 | 304,807 | +0.54(+0.26%) |
Aug 28, 2014 | 205.70 | 206.74 | 205.18 | 206.48 | 304,862 | -0.37(-0.18%) |
Aug 27, 2014 | 208.76 | 208.84 | 206.38 | 206.85 | 375,439 | -2.35(-1.12%) |
Aug 26, 2014 | 209.99 | 210.51 | 208.36 | 209.20 | 482,545 | -0.66(-0.31%) |
Aug 25, 2014 | 208.88 | 210.77 | 208.63 | 209.85 | 592,762 | +2.14(+1.03%) |
Aug 22, 2014 | 208.09 | 208.63 | 207.42 | 207.71 | 290,495 | -0.71(-0.34%) |
Aug 21, 2014 | 206.04 | 208.87 | 205.05 | 208.41 | 401,280 | +2.23(+1.08%) |
Aug 20, 2014 | 206.62 | 206.84 | 205.66 | 206.19 | 534,765 | -0.39(-0.19%) |
Aug 19, 2014 | 204.17 | 206.99 | 203.61 | 206.57 | 475,001 | +2.39(+1.17%) |
Aug 18, 2014 | 201.07 | 204.22 | 199.75 | 204.19 | 627,943 | +4.71(+2.36%) |
Aug 15, 2014 | 201.03 | 201.78 | 198.07 | 199.48 | 413,513 | -1.03(-0.51%) |
Aug 14, 2014 | 201.80 | 202.24 | 200.26 | 200.50 | 434,663 | -0.95(-0.47%) |
Aug 13, 2014 | 200.98 | 202.24 | 200.76 | 201.45 | 426,283 | +0.69(+0.34%) |
Aug 12, 2014 | 199.57 | 201.29 | 199.01 | 200.76 | 311,147 | +0.97(+0.48%) |
Aug 11, 2014 | 199.99 | 201.75 | 199.69 | 199.80 | 352,636 | +0.86(+0.43%) |
Aug 08, 2014 | 196.76 | 198.53 | 196.16 | 198.94 | 448,777 | +2.96(+1.51%) |
Aug 07, 2014 | 198.44 | 199.23 | 195.67 | 195.98 | 393,843 | -1.24(-0.63%) |
Aug 06, 2014 | 195.94 | 198.12 | 194.45 | 197.22 | 487,269 | +0.64(+0.32%) |
Aug 05, 2014 | 195.40 | 197.67 | 194.85 | 196.59 | 532,792 | -0.12(-0.06%) |
Aug 04, 2014 | 197.07 | 197.07 | 193.52 | 196.71 | 727,219 | -0.17(-0.08%) |
Aug 01, 2014 | 195.71 | 197.47 | 195.13 | 196.87 | 624,797 | +0.05(+0.03%) |
Jul 31, 2014 | 199.28 | 200.14 | 196.53 | 196.82 | 606,076 | -4.08(-2.03%) |
Jul 30, 2014 | 200.68 | 201.69 | 198.59 | 200.91 | 587,908 | +1.08(+0.54%) |
Jul 29, 2014 | 200.66 | 201.14 | 199.34 | 199.83 | 370,437 | -1.02(-0.51%) |
Jul 28, 2014 | 201.88 | 202.30 | 199.61 | 200.85 | 497,545 | -1.00(-0.50%) |
Jul 25, 2014 | 202.36 | 203.14 | 200.56 | 201.85 | 285,283 | +0.56(+0.28%) |
Jul 24, 2014 | 201.83 | 202.49 | 200.75 | 201.29 | 455,716 | -0.45(-0.22%) |
Jul 23, 2014 | 202.35 | 202.46 | 200.55 | 201.74 | 438,224 | -0.67(-0.33%) |
Jul 22, 2014 | 202.20 | 203.15 | 201.83 | 202.41 | 441,067 | +1.31(+0.65%) |
Jul 21, 2014 | 203.14 | 205.09 | 200.57 | 201.10 | 655,508 | -2.17(-1.07%) |
Jul 18, 2014 | 202.76 | 203.43 | 201.12 | 203.27 | 813,703 | +1.22(+0.60%) |
Jul 17, 2014 | 203.34 | 207.15 | 200.88 | 202.04 | 1,541,479 | -2.92(-1.43%) |
Jul 16, 2014 | 206.73 | 206.74 | 204.35 | 204.97 | 658,086 | -0.80(-0.39%) |
Jul 15, 2014 | 204.97 | 206.21 | 204.15 | 205.77 | 912,339 | +0.80(+0.39%) |
Jul 14, 2014 | 206.42 | 206.92 | 204.87 | 204.97 | 612,478 | +0.08(+0.04%) |
Jul 11, 2014 | 201.47 | 205.90 | 201.47 | 204.89 | 905,386 | -2.39(-1.15%) |
Jul 10, 2014 | 207.59 | 208.03 | 206.25 | 207.28 | 340,285 | -2.02(-0.96%) |
Jul 09, 2014 | 208.96 | 210.03 | 208.47 | 209.30 | 342,198 | -0.63(-0.30%) |
Jul 08, 2014 | 209.69 | 210.20 | 208.12 | 209.93 | 488,682 | +0.23(+0.11%) |
Jul 07, 2014 | 212.16 | 212.16 | 208.14 | 209.69 | 584,569 | -4.23(-1.98%) |
Jul 03, 2014 | 211.56 | 213.92 | 213.92 | 213.92 | 250,297 | +3.38(+1.61%) |
Jul 02, 2014 | 210.51 | 211.59 | 209.42 | 210.54 | 585,568 | -0.19(-0.09%) |