Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 245.32 | 250.00 | 232.19 | 241.38 | 391,370 | +0.99(+0.41%) |
Jun 29, 2015 | 252.00 | 254.47 | 239.33 | 240.39 | 388,444 | -15.31(-5.99%) |
Jun 26, 2015 | 262.81 | 265.40 | 252.84 | 255.70 | 424,659 | -6.11(-2.33%) |
Jun 25, 2015 | 261.84 | 266.70 | 260.98 | 261.81 | 276,322 | +0.36(+0.14%) |
Jun 24, 2015 | 263.98 | 265.17 | 259.49 | 261.45 | 244,681 | -3.41(-1.29%) |
Jun 23, 2015 | 265.68 | 267.98 | 259.51 | 264.86 | 236,802 | +0.23(+0.09%) |
Jun 22, 2015 | 265.14 | 269.45 | 263.34 | 264.63 | 215,623 | +0.82(+0.31%) |
Jun 19, 2015 | 262.47 | 264.60 | 257.57 | 263.81 | 393,295 | +2.88(+1.10%) |
Jun 18, 2015 | 254.81 | 262.49 | 252.32 | 260.93 | 529,075 | +7.05(+2.78%) |
Jun 17, 2015 | 250.75 | 260.87 | 250.21 | 253.88 | 411,349 | +4.54(+1.82%) |
Jun 16, 2015 | 243.68 | 256.55 | 243.30 | 249.34 | 388,004 | +4.98(+2.04%) |
Jun 15, 2015 | 242.00 | 248.58 | 239.21 | 244.36 | 263,472 | +0.06(+0.02%) |
Jun 12, 2015 | 246.45 | 249.15 | 241.45 | 244.30 | 384,907 | -3.53(-1.42%) |
Jun 11, 2015 | 241.60 | 249.31 | 237.10 | 247.83 | 400,029 | +6.31(+2.61%) |
Jun 10, 2015 | 238.21 | 241.76 | 232.28 | 241.52 | 424,190 | +2.81(+1.18%) |
Jun 09, 2015 | 242.07 | 244.97 | 235.88 | 238.71 | 327,334 | -7.51(-3.05%) |
Jun 08, 2015 | 250.43 | 250.83 | 241.95 | 246.22 | 484,049 | -1.59(-0.64%) |
Jun 05, 2015 | 243.50 | 251.45 | 239.00 | 247.81 | 565,106 | +4.61(+1.90%) |
Jun 04, 2015 | 247.00 | 250.00 | 239.67 | 243.20 | 521,428 | -4.82(-1.94%) |
Jun 03, 2015 | 252.70 | 253.00 | 247.00 | 248.02 | 482,042 | -3.65(-1.45%) |
Jun 02, 2015 | 256.40 | 257.00 | 251.01 | 251.67 | 293,856 | -6.12(-2.37%) |
Jun 01, 2015 | 254.98 | 258.69 | 251.34 | 257.79 | 327,515 | +2.60(+1.02%) |
May 29, 2015 | 257.00 | 259.00 | 253.35 | 255.19 | 246,871 | -0.83(-0.33%) |
May 28, 2015 | 260.13 | 263.05 | 252.13 | 256.03 | 509,611 | -5.56(-2.13%) |
May 27, 2015 | 262.76 | 268.53 | 260.52 | 261.59 | 400,991 | -1.05(-0.40%) |
May 26, 2015 | 260.00 | 263.98 | 255.55 | 262.64 | 535,485 | +1.18(+0.45%) |
May 22, 2015 | 265.67 | 261.46 | 261.46 | 261.46 | 492,100 | -4.23(-1.59%) |
May 21, 2015 | 272.93 | 276.00 | 262.53 | 265.69 | 500,168 | -4.05(-1.50%) |
May 20, 2015 | 260.20 | 271.81 | 253.10 | 269.74 | 842,330 | +6.24(+2.37%) |
May 19, 2015 | 298.00 | 299.00 | 260.57 | 263.50 | 2,559,755 | -50.48(-16.08%) |
May 18, 2015 | 307.47 | 314.88 | 304.52 | 313.98 | 387,860 | +7.75(+2.53%) |
May 15, 2015 | 307.33 | 314.44 | 304.45 | 306.23 | 546,317 | -0.84(-0.27%) |
May 14, 2015 | 298.39 | 312.97 | 295.27 | 307.07 | 828,789 | +8.47(+2.84%) |
May 13, 2015 | 294.70 | 299.98 | 284.03 | 298.60 | 743,753 | +5.09(+1.73%) |
May 12, 2015 | 280.00 | 295.24 | 280.00 | 293.51 | 818,965 | +13.24(+4.72%) |
May 11, 2015 | 272.79 | 287.86 | 269.01 | 280.27 | 635,764 | +3.75(+1.36%) |
May 08, 2015 | 271.01 | 279.35 | 270.01 | 276.52 | 549,266 | +7.91(+2.94%) |
May 07, 2015 | 264.90 | 271.59 | 260.25 | 268.61 | 345,047 | +3.97(+1.50%) |
May 06, 2015 | 260.00 | 268.67 | 258.00 | 264.64 | 345,167 | +6.69(+2.59%) |
May 05, 2015 | 266.46 | 268.94 | 254.00 | 257.95 | 423,471 | -8.75(-3.28%) |
May 04, 2015 | 254.10 | 272.75 | 253.15 | 266.70 | 550,081 | +11.71(+4.59%) |
May 01, 2015 | 255.10 | 261.90 | 250.17 | 254.99 | 474,845 | +2.18(+0.86%) |
Apr 30, 2015 | 263.35 | 268.10 | 247.60 | 252.81 | 596,740 | -13.93(-5.22%) |
Apr 29, 2015 | 268.16 | 272.87 | 264.78 | 266.74 | 330,422 | -0.45(-0.17%) |
Apr 28, 2015 | 268.00 | 274.38 | 253.96 | 267.19 | 522,086 | +0.50(+0.19%) |
Apr 27, 2015 | 283.48 | 285.96 | 264.00 | 266.69 | 642,925 | -16.51(-5.83%) |
Apr 24, 2015 | 287.25 | 287.74 | 281.30 | 283.20 | 266,913 | -2.22(-0.78%) |
Apr 23, 2015 | 280.84 | 286.67 | 272.50 | 285.42 | 335,059 | +4.97(+1.77%) |
Apr 22, 2015 | 294.95 | 296.00 | 280.00 | 280.45 | 430,169 | -8.26(-2.86%) |
Apr 21, 2015 | 285.00 | 295.19 | 281.18 | 288.71 | 491,265 | +6.42(+2.27%) |
Apr 20, 2015 | 278.50 | 288.80 | 271.55 | 282.29 | 592,705 | +7.35(+2.67%) |
Apr 17, 2015 | 281.00 | 283.30 | 270.00 | 274.94 | 1,188,352 | +0.50(+0.18%) |
Apr 16, 2015 | 271.00 | 280.00 | 270.64 | 274.44 | 373,820 | +2.53(+0.93%) |
Apr 15, 2015 | 274.97 | 277.14 | 267.25 | 271.91 | 438,133 | -2.49(-0.91%) |
Apr 14, 2015 | 279.70 | 282.30 | 271.15 | 274.40 | 304,298 | -5.29(-1.89%) |
Apr 13, 2015 | 281.73 | 287.77 | 278.33 | 279.69 | 349,454 | +0.44(+0.16%) |
Apr 10, 2015 | 272.10 | 281.47 | 271.09 | 279.25 | 374,594 | +7.48(+2.75%) |
Apr 09, 2015 | 270.82 | 279.46 | 270.00 | 271.77 | 317,655 | -1.08(-0.39%) |
Apr 08, 2015 | 272.00 | 277.68 | 268.25 | 272.85 | 390,213 | +5.19(+1.94%) |
Apr 07, 2015 | 275.49 | 281.78 | 267.00 | 267.66 | 489,216 | -6.46(-2.36%) |
Apr 06, 2015 | 266.18 | 275.58 | 265.03 | 274.12 | 472,104 | +2.51(+0.92%) |
Apr 02, 2015 | 278.30 | 271.61 | 271.61 | 271.61 | 360,500 | -4.84(-1.75%) |
Apr 01, 2015 | 280.68 | 282.00 | 263.50 | 276.45 | 700,001 | -5.57(-1.98%) |
Mar 31, 2015 | 283.03 | 289.00 | 278.02 | 282.02 | 1,373,017 | -13.89(-4.69%) |
Mar 30, 2015 | 300.99 | 303.51 | 288.88 | 295.91 | 602,964 | +2.00(+0.68%) |
Mar 27, 2015 | 293.88 | 295.00 | 281.43 | 293.91 | 875,024 | +11.22(+3.97%) |
Mar 26, 2015 | 257.01 | 295.01 | 252.94 | 282.69 | 1,906,580 | +22.05(+8.46%) |
Mar 25, 2015 | 267.87 | 271.00 | 254.19 | 260.64 | 531,147 | -7.14(-2.67%) |
Mar 24, 2015 | 270.27 | 278.25 | 266.67 | 267.78 | 696,707 | -2.04(-0.76%) |
Mar 23, 2015 | 288.45 | 288.65 | 269.10 | 269.82 | 923,127 | -21.16(-7.27%) |
Mar 20, 2015 | 305.36 | 308.28 | 288.87 | 290.98 | 1,332,938 | +2.47(+0.86%) |
Mar 19, 2015 | 288.00 | 290.74 | 280.00 | 288.51 | 459,924 | +2.52(+0.88%) |
Mar 18, 2015 | 284.99 | 291.80 | 280.01 | 285.99 | 467,523 | +5.88(+2.10%) |
Mar 17, 2015 | 289.13 | 296.23 | 278.06 | 280.11 | 713,887 | -14.37(-4.88%) |
Mar 16, 2015 | 283.50 | 301.00 | 283.50 | 294.48 | 722,853 | +13.10(+4.66%) |
Mar 13, 2015 | 285.84 | 288.82 | 270.30 | 281.38 | 798,541 | -4.18(-1.46%) |
Mar 12, 2015 | 287.95 | 292.00 | 280.20 | 285.56 | 1,015,868 | -0.75(-0.26%) |
Mar 11, 2015 | 272.71 | 289.00 | 271.16 | 286.31 | 936,345 | +16.57(+6.14%) |
Mar 10, 2015 | 263.25 | 281.28 | 260.52 | 269.74 | 713,227 | +4.19(+1.58%) |
Mar 09, 2015 | 269.03 | 269.99 | 261.65 | 265.55 | 340,629 | -0.59(-0.22%) |
Mar 06, 2015 | 262.11 | 269.65 | 258.90 | 266.14 | 574,415 | +4.96(+1.90%) |
Mar 05, 2015 | 271.99 | 278.88 | 256.50 | 261.18 | 1,016,041 | -5.31(-1.99%) |
Mar 04, 2015 | 246.95 | 267.14 | 247.36 | 266.49 | 1,017,840 | +19.13(+7.73%) |
Mar 03, 2015 | 226.20 | 249.90 | 225.10 | 247.36 | 831,674 | +21.82(+9.67%) |
Mar 02, 2015 | 216.94 | 231.35 | 213.00 | 225.54 | 504,885 | +4.17(+1.88%) |
Feb 27, 2015 | 220.25 | 221.80 | 216.54 | 221.37 | 401,649 | +2.30(+1.05%) |
Feb 26, 2015 | 221.11 | 221.99 | 216.00 | 219.07 | 237,807 | -1.35(-0.61%) |
Feb 25, 2015 | 213.78 | 223.00 | 210.51 | 220.42 | 357,063 | +5.04(+2.34%) |
Feb 24, 2015 | 220.65 | 223.97 | 211.72 | 215.38 | 483,200 | -3.62(-1.65%) |
Feb 23, 2015 | 218.95 | 221.77 | 215.08 | 219.00 | 303,811 | +0.11(+0.05%) |
Feb 20, 2015 | 216.00 | 219.00 | 212.13 | 218.89 | 278,724 | +3.36(+1.56%) |
Feb 19, 2015 | 216.00 | 219.22 | 211.79 | 215.53 | 202,975 | -0.33(-0.15%) |
Feb 18, 2015 | 214.01 | 219.56 | 214.01 | 215.86 | 297,080 | +2.16(+1.01%) |
Feb 17, 2015 | 204.62 | 216.40 | 203.98 | 213.70 | 340,595 | +4.58(+2.19%) |
Feb 13, 2015 | 202.15 | 209.12 | 209.12 | 209.12 | 338,800 | +7.12(+3.52%) |
Feb 12, 2015 | 200.15 | 203.83 | 196.00 | 202.00 | 212,985 | +3.85(+1.94%) |
Feb 11, 2015 | 196.38 | 202.76 | 195.33 | 198.15 | 280,147 | +0.49(+0.25%) |
Feb 10, 2015 | 195.52 | 200.97 | 192.57 | 197.66 | 312,859 | +4.52(+2.34%) |
Feb 09, 2015 | 193.11 | 201.72 | 191.00 | 193.14 | 374,084 | -0.40(-0.21%) |
Feb 06, 2015 | 201.26 | 202.45 | 192.00 | 193.54 | 496,656 | -7.72(-3.84%) |
Feb 05, 2015 | 182.17 | 201.92 | 182.00 | 201.26 | 1,516,473 | +17.50(+9.52%) |
Feb 04, 2015 | 181.26 | 188.50 | 175.32 | 183.76 | 491,195 | -5.31(-2.81%) |
Feb 03, 2015 | 187.35 | 195.74 | 182.50 | 189.07 | 585,318 | +0.41(+0.22%) |
Feb 02, 2015 | 201.10 | 202.79 | 183.25 | 188.66 | 1,095,164 | -12.37(-6.15%) |
Jan 30, 2015 | 208.08 | 210.00 | 196.67 | 201.03 | 2,367,714 | +30.34(+17.77%) |
Jan 29, 2015 | 171.33 | 171.90 | 163.50 | 170.69 | 518,550 | +1.13(+0.67%) |
Jan 28, 2015 | 184.70 | 184.70 | 168.21 | 169.56 | 468,488 | -14.48(-7.87%) |
Jan 27, 2015 | 170.81 | 185.00 | 170.05 | 184.04 | 684,084 | +9.41(+5.39%) |
Jan 26, 2015 | 166.85 | 177.50 | 165.89 | 174.63 | 610,937 | +8.87(+5.35%) |
Jan 23, 2015 | 155.89 | 166.13 | 154.31 | 165.76 | 353,856 | +8.80(+5.61%) |
Jan 22, 2015 | 160.00 | 163.65 | 154.00 | 156.96 | 387,071 | -4.06(-2.52%) |
Jan 21, 2015 | 156.00 | 175.00 | 155.70 | 161.03 | 743,597 | +4.33(+2.76%) |
Jan 20, 2015 | 151.32 | 157.89 | 146.24 | 156.70 | 390,068 | +6.06(+4.02%) |
Jan 16, 2015 | 146.47 | 151.45 | 146.05 | 150.64 | 803,825 | +3.22(+2.18%) |
Jan 15, 2015 | 154.52 | 157.57 | 144.79 | 147.42 | 454,910 | -6.76(-4.38%) |
Jan 14, 2015 | 149.39 | 160.92 | 149.00 | 154.18 | 457,579 | +1.48(+0.97%) |
Jan 13, 2015 | 149.21 | 160.64 | 148.54 | 152.70 | 742,170 | +6.52(+4.46%) |
Jan 12, 2015 | 150.01 | 152.70 | 145.15 | 146.18 | 324,756 | -3.82(-2.55%) |
Jan 09, 2015 | 152.20 | 153.76 | 145.10 | 150.00 | 419,318 | -1.04(-0.69%) |
Jan 08, 2015 | 159.38 | 160.94 | 145.00 | 151.04 | 765,226 | -6.26(-3.98%) |
Jan 07, 2015 | 162.99 | 164.98 | 156.50 | 157.30 | 533,271 | -2.71(-1.69%) |
Jan 06, 2015 | 175.00 | 175.00 | 155.17 | 160.01 | 1,232,205 | -16.99(-9.60%) |
Jan 05, 2015 | 157.51 | 178.18 | 157.47 | 177.00 | 1,075,644 | +17.51(+10.98%) |
Jan 02, 2015 | 154.45 | 160.99 | 154.45 | 159.49 | 323,550 | +3.49(+2.24%) |
Dec 31, 2014 | 155.14 | 156.00 | 156.00 | 156.00 | 224,600 | -0.11(-0.07%) |
Dec 30, 2014 | 152.65 | 157.45 | 152.65 | 156.11 | 282,811 | +2.02(+1.31%) |
Dec 29, 2014 | 154.08 | 157.62 | 151.97 | 154.09 | 291,047 | -1.63(-1.05%) |
Dec 26, 2014 | 150.00 | 156.21 | 150.00 | 155.72 | 182,722 | +4.23(+2.79%) |
Dec 24, 2014 | 144.19 | 151.49 | 151.49 | 151.49 | 211,700 | +5.85(+4.02%) |
Dec 23, 2014 | 155.68 | 156.51 | 141.00 | 145.64 | 667,411 | -10.36(-6.64%) |
Dec 22, 2014 | 157.55 | 158.20 | 152.79 | 156.00 | 449,832 | -0.63(-0.40%) |
Dec 19, 2014 | 149.41 | 158.18 | 148.41 | 156.63 | 1,240,328 | +6.49(+4.32%) |
Dec 18, 2014 | 144.83 | 150.50 | 143.75 | 150.14 | 663,787 | +9.43(+6.70%) |
Dec 17, 2014 | 129.64 | 141.94 | 129.30 | 140.71 | 592,484 | +11.41(+8.82%) |
Dec 16, 2014 | 133.12 | 135.99 | 128.60 | 129.30 | 553,435 | -4.61(-3.44%) |
Dec 15, 2014 | 139.86 | 141.79 | 133.35 | 133.91 | 429,273 | -3.78(-2.75%) |
Dec 12, 2014 | 138.75 | 141.27 | 137.01 | 137.69 | 336,238 | -2.48(-1.77%) |
Dec 11, 2014 | 143.11 | 145.69 | 137.12 | 140.17 | 385,734 | -0.88(-0.62%) |
Dec 10, 2014 | 144.16 | 147.22 | 140.00 | 141.05 | 361,764 | -4.98(-3.41%) |
Dec 09, 2014 | 139.57 | 148.80 | 138.05 | 146.03 | 464,666 | +4.26(+3.00%) |
Dec 08, 2014 | 141.91 | 148.17 | 140.51 | 141.77 | 574,382 | -1.87(-1.30%) |
Dec 05, 2014 | 141.00 | 144.79 | 137.54 | 143.64 | 555,397 | +5.62(+4.07%) |
Dec 04, 2014 | 139.99 | 146.22 | 135.33 | 138.02 | 688,086 | +1.02(+0.74%) |
Dec 03, 2014 | 131.50 | 137.08 | 128.50 | 137.00 | 737,587 | +0.81(+0.59%) |
Dec 02, 2014 | 134.76 | 139.34 | 134.51 | 136.19 | 670,256 | +3.15(+2.37%) |
Dec 01, 2014 | 142.00 | 143.99 | 131.90 | 133.04 | 867,562 | -10.69(-7.44%) |
Nov 28, 2014 | 150.45 | 150.60 | 143.36 | 143.73 | 399,066 | -6.72(-4.47%) |
Nov 26, 2014 | 148.74 | 150.45 | 150.45 | 150.45 | 285,700 | +1.25(+0.84%) |
Nov 25, 2014 | 153.70 | 154.26 | 145.22 | 149.20 | 632,627 | -5.80(-3.74%) |
Nov 24, 2014 | 154.34 | 155.81 | 152.04 | 155.00 | 415,123 | +0.13(+0.08%) |
Nov 21, 2014 | 158.33 | 158.70 | 154.10 | 154.87 | 357,868 | -1.13(-0.72%) |
Nov 20, 2014 | 155.00 | 157.49 | 150.50 | 156.00 | 409,019 | +0.07(+0.04%) |
Nov 19, 2014 | 160.69 | 161.91 | 155.15 | 155.93 | 420,440 | -6.57(-4.04%) |
Nov 18, 2014 | 157.07 | 165.23 | 157.07 | 162.50 | 454,393 | +4.40(+2.78%) |
Nov 17, 2014 | 160.00 | 162.99 | 154.34 | 158.10 | 539,276 | -4.48(-2.76%) |
Nov 14, 2014 | 158.02 | 164.35 | 154.51 | 162.58 | 700,270 | +3.72(+2.34%) |
Nov 13, 2014 | 162.96 | 164.50 | 154.00 | 158.86 | 770,854 | -4.10(-2.52%) |
Nov 12, 2014 | 171.25 | 171.38 | 152.51 | 162.96 | 1,421,477 | -10.17(-5.87%) |
Nov 11, 2014 | 182.66 | 184.98 | 170.80 | 173.13 | 990,141 | -3.22(-1.82%) |
Nov 10, 2014 | 175.95 | 182.00 | 172.60 | 176.34 | 1,016,491 | +3.75(+2.18%) |
Nov 07, 2014 | 199.03 | 208.90 | 162.06 | 172.59 | 4,035,514 | -74.39(-30.12%) |
Nov 06, 2014 | 251.00 | 252.50 | 245.00 | 246.98 | 405,600 | +1.04(+0.42%) |
Nov 05, 2014 | 262.07 | 262.07 | 245.01 | 245.94 | 488,247 | -14.91(-5.72%) |
Nov 04, 2014 | 256.22 | 262.50 | 251.00 | 260.85 | 294,469 | +4.29(+1.67%) |
Nov 03, 2014 | 259.99 | 263.40 | 245.87 | 256.56 | 702,854 | -1.83(-0.71%) |
Oct 31, 2014 | 261.11 | 264.92 | 255.26 | 258.39 | 329,253 | +1.66(+0.65%) |
Oct 30, 2014 | 249.19 | 259.89 | 247.79 | 256.73 | 243,827 | +6.40(+2.56%) |
Oct 29, 2014 | 246.60 | 251.87 | 243.00 | 250.33 | 199,680 | +3.74(+1.52%) |
Oct 28, 2014 | 245.00 | 254.00 | 240.81 | 246.59 | 296,391 | +3.50(+1.44%) |
Oct 27, 2014 | 237.32 | 244.39 | 237.65 | 243.09 | 231,967 | +5.44(+2.29%) |
Oct 24, 2014 | 230.36 | 244.00 | 227.99 | 237.65 | 354,537 | +8.16(+3.56%) |
Oct 23, 2014 | 228.93 | 234.75 | 225.00 | 229.49 | 262,738 | +4.98(+2.22%) |
Oct 22, 2014 | 228.03 | 228.03 | 219.02 | 224.51 | 311,124 | -1.20(-0.53%) |
Oct 21, 2014 | 230.85 | 236.95 | 221.01 | 225.71 | 326,956 | -5.62(-2.43%) |
Oct 20, 2014 | 223.93 | 239.50 | 223.51 | 231.33 | 511,032 | +6.88(+3.07%) |
Oct 17, 2014 | 222.71 | 231.99 | 216.75 | 224.45 | 1,092,863 | +7.81(+3.61%) |
Oct 16, 2014 | 195.46 | 218.48 | 192.88 | 216.64 | 910,667 | +18.56(+9.37%) |
Oct 15, 2014 | 180.25 | 198.69 | 176.13 | 198.08 | 664,420 | +11.86(+6.37%) |
Oct 14, 2014 | 193.65 | 196.61 | 183.55 | 186.22 | 454,310 | -5.28(-2.76%) |
Oct 13, 2014 | 205.00 | 206.05 | 188.10 | 191.50 | 605,206 | -12.60(-6.17%) |
Oct 10, 2014 | 223.65 | 226.31 | 207.00 | 204.10 | 762,379 | -23.63(-10.38%) |
Oct 09, 2014 | 219.50 | 228.98 | 219.15 | 227.73 | 563,907 | +6.61(+2.99%) |
Oct 08, 2014 | 213.35 | 225.40 | 211.50 | 221.12 | 779,457 | -1.60(-0.72%) |
Oct 07, 2014 | 234.48 | 234.89 | 222.25 | 222.72 | 360,591 | -9.02(-3.89%) |
Oct 06, 2014 | 246.70 | 249.16 | 227.30 | 231.74 | 364,338 | -12.69(-5.19%) |
Oct 03, 2014 | 239.08 | 245.08 | 236.22 | 244.43 | 250,449 | +8.82(+3.74%) |
Oct 02, 2014 | 230.48 | 238.33 | 223.49 | 235.61 | 303,173 | +5.82(+2.53%) |
Oct 01, 2014 | 233.00 | 235.61 | 225.53 | 229.79 | 374,563 | -6.90(-2.92%) |
Sep 30, 2014 | 241.08 | 243.89 | 236.00 | 236.69 | 234,206 | -3.65(-1.52%) |
Sep 29, 2014 | 242.61 | 246.50 | 239.21 | 240.34 | 232,059 | -5.50(-2.24%) |
Sep 26, 2014 | 246.08 | 250.80 | 244.00 | 245.84 | 149,766 | -0.67(-0.27%) |
Sep 25, 2014 | 256.84 | 256.95 | 243.25 | 246.51 | 293,790 | -9.45(-3.69%) |
Sep 24, 2014 | 250.00 | 257.55 | 246.01 | 255.96 | 257,366 | +8.21(+3.31%) |
Sep 23, 2014 | 244.54 | 251.58 | 242.00 | 247.75 | 275,628 | +0.51(+0.21%) |
Sep 22, 2014 | 258.00 | 258.45 | 242.00 | 247.24 | 364,054 | -10.81(-4.19%) |
Sep 19, 2014 | 266.75 | 269.00 | 253.97 | 258.05 | 562,189 | -8.83(-3.31%) |
Sep 18, 2014 | 271.57 | 274.09 | 265.00 | 266.88 | 160,027 | -4.09(-1.51%) |
Sep 17, 2014 | 270.00 | 274.67 | 269.01 | 270.97 | 182,130 | +1.18(+0.44%) |
Sep 16, 2014 | 265.95 | 271.98 | 261.21 | 269.79 | 213,361 | +1.38(+0.51%) |
Sep 15, 2014 | 286.75 | 287.80 | 265.22 | 268.41 | 513,850 | -19.80(-6.87%) |
Sep 12, 2014 | 292.92 | 292.92 | 285.46 | 288.21 | 177,569 | -4.64(-1.58%) |
Sep 11, 2014 | 285.20 | 293.25 | 285.02 | 292.85 | 218,710 | +4.94(+1.72%) |
Sep 10, 2014 | 280.50 | 289.00 | 278.55 | 287.91 | 207,773 | +4.82(+1.70%) |
Sep 09, 2014 | 284.51 | 287.70 | 282.00 | 283.09 | 150,978 | -3.43(-1.20%) |
Sep 08, 2014 | 284.30 | 287.01 | 279.42 | 286.52 | 214,291 | +0.36(+0.13%) |
Sep 05, 2014 | 293.39 | 293.39 | 285.10 | 286.16 | 239,394 | -0.54(-0.19%) |
Sep 04, 2014 | 288.94 | 290.00 | 284.06 | 286.70 | 292,856 | -1.59(-0.55%) |
Sep 03, 2014 | 287.20 | 289.78 | 282.52 | 288.29 | 272,806 | +1.20(+0.42%) |
Sep 02, 2014 | 289.59 | 290.43 | 284.50 | 287.09 | 298,948 | -2.63(-0.91%) |
Aug 29, 2014 | 290.05 | 289.72 | 289.72 | 289.72 | 322,800 | +0.62(+0.21%) |
Aug 28, 2014 | 292.15 | 298.75 | 288.51 | 289.10 | 244,353 | -6.17(-2.09%) |
Aug 27, 2014 | 299.00 | 299.81 | 292.45 | 295.27 | 228,547 | -4.63(-1.54%) |
Aug 26, 2014 | 302.00 | 304.34 | 297.25 | 299.90 | 433,265 | +5.34(+1.81%) |
Aug 25, 2014 | 294.25 | 299.50 | 291.52 | 294.56 | 524,268 | +7.45(+2.59%) |
Aug 22, 2014 | 280.20 | 288.50 | 276.00 | 287.11 | 241,955 | +6.59(+2.35%) |
Aug 21, 2014 | 287.46 | 287.99 | 278.29 | 280.52 | 231,193 | -3.57(-1.26%) |
Aug 20, 2014 | 283.37 | 293.00 | 283.00 | 284.09 | 274,556 | -1.47(-0.51%) |
Aug 19, 2014 | 281.98 | 291.19 | 280.42 | 285.56 | 283,244 | +0.76(+0.27%) |
Aug 18, 2014 | 280.00 | 288.54 | 273.00 | 284.80 | 505,046 | +0.10(+0.03%) |
Aug 15, 2014 | 288.00 | 293.99 | 283.59 | 284.70 | 586,794 | -11.66(-3.93%) |
Aug 14, 2014 | 308.00 | 308.24 | 291.78 | 296.36 | 991,109 | -11.25(-3.66%) |
Aug 13, 2014 | 276.53 | 310.77 | 272.46 | 307.61 | 1,876,719 | +31.09(+11.24%) |
Aug 12, 2014 | 345.62 | 347.00 | 274.00 | 276.52 | 6,085,568 | +39.34(+16.59%) |
Aug 11, 2014 | 239.49 | 240.00 | 233.50 | 237.18 | 815,509 | +2.58(+1.10%) |
Aug 08, 2014 | 220.07 | 237.45 | 220.07 | 234.60 | 358,406 | +11.81(+5.30%) |
Aug 07, 2014 | 224.08 | 226.70 | 220.27 | 222.79 | 205,940 | -0.69(-0.31%) |
Aug 06, 2014 | 224.15 | 227.54 | 221.31 | 223.48 | 233,909 | -3.56(-1.57%) |
Aug 05, 2014 | 227.85 | 232.66 | 225.02 | 227.04 | 201,873 | -0.50(-0.22%) |
Aug 04, 2014 | 230.97 | 233.05 | 225.63 | 227.54 | 160,665 | -1.49(-0.65%) |
Aug 01, 2014 | 230.36 | 233.38 | 222.51 | 229.03 | 209,068 | -3.33(-1.43%) |
Jul 31, 2014 | 237.29 | 238.21 | 230.12 | 232.36 | 215,821 | -8.19(-3.40%) |
Jul 30, 2014 | 243.41 | 248.27 | 237.16 | 240.55 | 436,282 | +6.41(+2.74%) |
Jul 29, 2014 | 225.50 | 238.56 | 225.50 | 234.14 | 317,298 | +10.15(+4.53%) |
Jul 28, 2014 | 220.02 | 225.00 | 217.20 | 223.99 | 193,627 | +2.99(+1.35%) |
Jul 25, 2014 | 224.20 | 226.90 | 220.00 | 221.00 | 201,725 | -6.49(-2.85%) |
Jul 24, 2014 | 232.61 | 232.90 | 226.00 | 227.49 | 173,613 | -4.36(-1.88%) |
Jul 23, 2014 | 231.21 | 234.99 | 225.45 | 231.85 | 423,532 | +8.85(+3.97%) |
Jul 22, 2014 | 219.49 | 226.00 | 219.00 | 223.00 | 246,775 | +4.86(+2.23%) |
Jul 21, 2014 | 215.97 | 218.43 | 213.05 | 218.14 | 191,276 | -0.58(-0.27%) |
Jul 18, 2014 | 211.97 | 219.25 | 208.00 | 218.72 | 344,231 | +8.36(+3.97%) |
Jul 17, 2014 | 216.00 | 220.66 | 209.22 | 210.36 | 476,540 | -7.72(-3.54%) |
Jul 16, 2014 | 222.03 | 222.97 | 217.05 | 218.08 | 327,017 | -2.09(-0.95%) |
Jul 15, 2014 | 226.00 | 227.67 | 218.50 | 220.17 | 442,490 | -5.89(-2.61%) |
Jul 14, 2014 | 236.61 | 236.69 | 225.07 | 226.06 | 412,190 | +3.86(+1.74%) |
Jul 11, 2014 | 223.50 | 225.47 | 219.17 | 222.20 | 214,300 | -1.20(-0.54%) |
Jul 10, 2014 | 217.00 | 227.20 | 215.23 | 223.40 | 409,165 | -3.55(-1.56%) |
Jul 09, 2014 | 224.17 | 227.43 | 215.63 | 226.95 | 442,054 | +3.94(+1.77%) |
Jul 08, 2014 | 236.50 | 237.51 | 220.57 | 223.01 | 683,117 | -14.51(-6.11%) |
Jul 07, 2014 | 242.11 | 244.85 | 235.52 | 237.52 | 325,825 | -7.46(-3.05%) |
Jul 03, 2014 | 249.38 | 244.98 | 244.98 | 244.98 | 171,900 | -1.23(-0.50%) |
Jul 02, 2014 | 245.96 | 255.78 | 245.35 | 246.21 | 476,257 | -1.92(-0.78%) |