Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 245.50 | 246.69 | 241.32 | 241.67 | 984,810 | -5.26(-2.13%) |
Aug 28, 2015 | 248.00 | 248.00 | 244.05 | 246.93 | 987,440 | -2.57(-1.03%) |
Aug 27, 2015 | 243.20 | 249.91 | 243.20 | 249.50 | 1,191,776 | +9.03(+3.75%) |
Aug 26, 2015 | 240.00 | 241.31 | 234.52 | 240.47 | 1,703,685 | +6.69(+2.86%) |
Aug 25, 2015 | 245.93 | 247.28 | 233.77 | 233.78 | 1,587,810 | -3.58(-1.51%) |
Aug 24, 2015 | 231.19 | 242.90 | 219.61 | 237.36 | 1,998,797 | -6.43(-2.64%) |
Aug 21, 2015 | 248.50 | 251.34 | 243.53 | 243.78 | 1,507,083 | -7.77(-3.09%) |
Aug 20, 2015 | 255.32 | 255.80 | 251.26 | 251.55 | 938,423 | -4.92(-1.92%) |
Aug 19, 2015 | 260.00 | 261.02 | 256.27 | 256.47 | 908,609 | -4.33(-1.66%) |
Aug 18, 2015 | 260.23 | 261.06 | 259.49 | 260.80 | 557,899 | -0.48(-0.19%) |
Aug 17, 2015 | 258.84 | 261.44 | 257.98 | 261.29 | 488,509 | +0.94(+0.36%) |
Aug 14, 2015 | 258.63 | 260.79 | 257.85 | 260.34 | 567,251 | +1.77(+0.68%) |
Aug 13, 2015 | 260.18 | 261.34 | 257.88 | 258.57 | 598,629 | -0.97(-0.37%) |
Aug 12, 2015 | 258.41 | 260.48 | 253.82 | 259.54 | 996,131 | -2.28(-0.87%) |
Aug 11, 2015 | 264.24 | 264.98 | 261.02 | 261.82 | 876,723 | -4.44(-1.67%) |
Aug 10, 2015 | 265.07 | 268.45 | 263.96 | 266.25 | 648,376 | +2.97(+1.13%) |
Aug 07, 2015 | 263.65 | 265.44 | 261.15 | 263.29 | 465,360 | -0.97(-0.37%) |
Aug 06, 2015 | 266.16 | 266.73 | 263.19 | 264.25 | 735,792 | -1.29(-0.48%) |
Aug 05, 2015 | 264.99 | 268.27 | 264.99 | 265.54 | 836,361 | +1.78(+0.68%) |
Aug 04, 2015 | 266.22 | 267.46 | 262.02 | 263.75 | 852,968 | -1.79(-0.68%) |
Aug 03, 2015 | 267.11 | 269.07 | 263.81 | 265.55 | 666,242 | -1.28(-0.48%) |
Jul 31, 2015 | 269.43 | 271.12 | 266.40 | 266.83 | 640,033 | -1.93(-0.72%) |
Jul 30, 2015 | 269.52 | 270.58 | 268.00 | 268.76 | 784,379 | -0.87(-0.32%) |
Jul 29, 2015 | 267.55 | 270.55 | 266.58 | 269.62 | 837,590 | +2.38(+0.89%) |
Jul 28, 2015 | 268.86 | 268.86 | 266.09 | 267.24 | 898,923 | +0.48(+0.18%) |
Jul 27, 2015 | 269.36 | 270.85 | 265.15 | 266.77 | 1,111,985 | -4.10(-1.51%) |
Jul 24, 2015 | 274.37 | 275.87 | 269.95 | 270.87 | 794,694 | -3.99(-1.45%) |
Jul 23, 2015 | 277.75 | 278.63 | 274.18 | 274.86 | 663,623 | -2.82(-1.02%) |
Jul 22, 2015 | 279.27 | 279.55 | 277.21 | 277.69 | 907,816 | -1.44(-0.52%) |
Jul 21, 2015 | 279.62 | 281.19 | 278.11 | 279.13 | 607,109 | -1.02(-0.36%) |
Jul 20, 2015 | 282.42 | 282.45 | 279.17 | 280.14 | 556,927 | -1.14(-0.41%) |
Jul 17, 2015 | 280.14 | 282.20 | 278.95 | 281.29 | 919,097 | +0.21(+0.07%) |
Jul 16, 2015 | 277.41 | 281.64 | 276.92 | 281.08 | 1,016,010 | +6.18(+2.25%) |
Jul 15, 2015 | 272.46 | 275.95 | 270.47 | 274.90 | 1,395,745 | +2.98(+1.10%) |
Jul 14, 2015 | 272.02 | 273.20 | 270.25 | 271.92 | 1,530,109 | -1.21(-0.44%) |
Jul 13, 2015 | 271.79 | 274.05 | 271.08 | 273.13 | 1,009,177 | +3.81(+1.41%) |
Jul 10, 2015 | 269.70 | 270.71 | 267.59 | 269.32 | 1,457,590 | +2.04(+0.76%) |
Jul 09, 2015 | 270.58 | 271.63 | 266.82 | 267.28 | 1,004,904 | +2.20(+0.83%) |
Jul 08, 2015 | 269.75 | 270.57 | 264.71 | 265.09 | 1,204,459 | -6.74(-2.48%) |
Jul 07, 2015 | 272.19 | 273.25 | 266.33 | 271.82 | 1,075,856 | -0.16(-0.06%) |
Jul 06, 2015 | 271.62 | 274.31 | 269.76 | 271.98 | 880,793 | -2.06(-0.75%) |
Jul 02, 2015 | 276.28 | 274.04 | 274.04 | 274.04 | 546,895 | -1.59(-0.58%) |
Jul 01, 2015 | 277.69 | 279.34 | 274.21 | 275.62 | 624,375 | +1.13(+0.41%) |
Jun 30, 2015 | 276.06 | 277.00 | 272.81 | 274.50 | 978,976 | +1.14(+0.42%) |
Jun 29, 2015 | 277.99 | 279.27 | 273.19 | 273.35 | 704,244 | -7.88(-2.80%) |
Jun 26, 2015 | 280.11 | 281.57 | 279.19 | 281.23 | 810,382 | +2.65(+0.95%) |
Jun 25, 2015 | 282.11 | 282.83 | 278.38 | 278.58 | 607,864 | -3.52(-1.25%) |
Jun 24, 2015 | 285.63 | 286.40 | 281.66 | 282.11 | 705,299 | -3.63(-1.27%) |
Jun 23, 2015 | 285.22 | 286.80 | 284.91 | 285.74 | 530,345 | +0.94(+0.33%) |
Jun 22, 2015 | 286.29 | 288.42 | 284.53 | 284.79 | 542,791 | -0.18(-0.06%) |
Jun 19, 2015 | 285.52 | 286.56 | 283.81 | 284.98 | 830,448 | -1.34(-0.47%) |
Jun 18, 2015 | 284.03 | 287.06 | 282.91 | 286.32 | 561,273 | +2.84(+1.00%) |
Jun 17, 2015 | 284.79 | 285.71 | 282.74 | 283.48 | 583,250 | +0.02(+0.01%) |
Jun 16, 2015 | 280.73 | 284.00 | 280.73 | 283.46 | 443,511 | +1.59(+0.56%) |
Jun 15, 2015 | 278.98 | 283.08 | 276.47 | 281.87 | 1,382,577 | +1.47(+0.52%) |
Jun 12, 2015 | 282.45 | 283.00 | 279.92 | 280.41 | 652,912 | -2.68(-0.95%) |
Jun 11, 2015 | 283.02 | 284.69 | 281.66 | 283.09 | 738,372 | +0.95(+0.34%) |
Jun 10, 2015 | 281.64 | 283.96 | 281.08 | 282.14 | 968,586 | +2.29(+0.82%) |
Jun 09, 2015 | 280.76 | 282.53 | 279.28 | 279.85 | 679,310 | -0.57(-0.20%) |
Jun 08, 2015 | 282.80 | 283.86 | 280.19 | 280.42 | 860,809 | -1.48(-0.53%) |
Jun 05, 2015 | 284.03 | 285.93 | 278.03 | 281.91 | 933,398 | -0.26(-0.09%) |
Jun 04, 2015 | 286.02 | 287.44 | 281.04 | 282.17 | 811,564 | -5.62(-1.95%) |
Jun 03, 2015 | 287.34 | 289.41 | 285.87 | 287.78 | 588,984 | +1.22(+0.43%) |
Jun 02, 2015 | 286.09 | 287.57 | 284.31 | 286.56 | 546,287 | -0.69(-0.24%) |
Jun 01, 2015 | 288.67 | 289.61 | 285.97 | 287.25 | 530,577 | -1.19(-0.41%) |
May 29, 2015 | 291.35 | 291.35 | 287.82 | 288.44 | 795,125 | -2.94(-1.01%) |
May 28, 2015 | 289.38 | 291.57 | 288.67 | 291.38 | 454,165 | +0.65(+0.22%) |
May 27, 2015 | 288.63 | 291.51 | 287.65 | 290.72 | 447,031 | +2.88(+1.00%) |
May 26, 2015 | 289.41 | 290.51 | 287.68 | 287.85 | 882,668 | -2.40(-0.83%) |
May 22, 2015 | 290.50 | 290.25 | 290.25 | 290.25 | 385,135 | -0.11(-0.04%) |
May 21, 2015 | 292.16 | 293.16 | 290.21 | 290.36 | 495,253 | -1.60(-0.55%) |
May 20, 2015 | 292.26 | 293.07 | 289.94 | 291.96 | 568,179 | -0.65(-0.22%) |
May 19, 2015 | 293.10 | 294.09 | 290.91 | 292.62 | 515,021 | +0.29(+0.10%) |
May 18, 2015 | 291.89 | 293.31 | 290.77 | 292.32 | 497,006 | -0.11(-0.04%) |
May 15, 2015 | 293.34 | 293.86 | 290.64 | 292.44 | 527,237 | -0.49(-0.17%) |
May 14, 2015 | 289.81 | 292.95 | 289.32 | 292.92 | 531,379 | +5.00(+1.74%) |
May 13, 2015 | 287.41 | 289.04 | 286.65 | 287.92 | 551,663 | -0.03(-0.01%) |
May 12, 2015 | 288.51 | 288.75 | 285.76 | 287.96 | 573,641 | -2.06(-0.71%) |
May 11, 2015 | 291.41 | 293.45 | 289.94 | 290.01 | 547,684 | -1.78(-0.61%) |
May 08, 2015 | 289.68 | 292.76 | 288.36 | 291.80 | 565,757 | +3.44(+1.19%) |
May 07, 2015 | 286.64 | 289.85 | 286.11 | 288.36 | 547,063 | +1.80(+0.63%) |
May 06, 2015 | 288.92 | 290.10 | 284.71 | 286.56 | 542,482 | -2.09(-0.72%) |
May 05, 2015 | 290.57 | 293.16 | 287.92 | 288.65 | 482,851 | -3.33(-1.14%) |
May 04, 2015 | 291.60 | 293.09 | 290.77 | 291.98 | 476,276 | +1.29(+0.44%) |
May 01, 2015 | 289.03 | 291.15 | 287.84 | 290.69 | 523,666 | +3.71(+1.29%) |
Apr 30, 2015 | 288.82 | 290.90 | 285.72 | 286.99 | 853,820 | -2.15(-0.74%) |
Apr 29, 2015 | 296.20 | 298.70 | 288.47 | 289.14 | 1,244,978 | -8.82(-2.96%) |
Apr 28, 2015 | 291.90 | 298.06 | 291.90 | 297.95 | 501,850 | +4.70(+1.60%) |
Apr 27, 2015 | 295.38 | 297.07 | 292.69 | 293.25 | 449,874 | -0.86(-0.29%) |
Apr 24, 2015 | 293.92 | 294.82 | 291.59 | 294.12 | 451,110 | +0.83(+0.28%) |
Apr 23, 2015 | 290.58 | 293.78 | 289.34 | 293.29 | 548,690 | +1.91(+0.66%) |
Apr 22, 2015 | 291.05 | 292.73 | 288.14 | 291.38 | 573,149 | +1.57(+0.54%) |
Apr 21, 2015 | 293.09 | 293.25 | 289.48 | 289.81 | 568,855 | -1.73(-0.59%) |
Apr 20, 2015 | 290.19 | 292.50 | 289.74 | 291.54 | 528,206 | +3.40(+1.18%) |
Apr 17, 2015 | 291.52 | 293.34 | 286.37 | 288.14 | 1,013,050 | -5.35(-1.82%) |
Apr 16, 2015 | 298.48 | 298.70 | 287.32 | 293.48 | 1,144,450 | -3.53(-1.19%) |
Apr 15, 2015 | 295.22 | 297.50 | 294.49 | 297.02 | 901,274 | +2.37(+0.80%) |
Apr 14, 2015 | 291.65 | 295.07 | 289.47 | 294.65 | 737,652 | +3.13(+1.07%) |
Apr 13, 2015 | 291.73 | 294.13 | 291.49 | 291.52 | 533,929 | +0.19(+0.06%) |
Apr 10, 2015 | 293.75 | 294.12 | 290.20 | 291.33 | 441,790 | -1.64(-0.56%) |
Apr 09, 2015 | 291.76 | 293.17 | 289.94 | 292.97 | 498,006 | +1.44(+0.49%) |
Apr 08, 2015 | 291.80 | 292.91 | 289.75 | 291.54 | 722,043 | +0.86(+0.30%) |
Apr 07, 2015 | 289.20 | 292.47 | 288.87 | 290.68 | 569,077 | +1.29(+0.45%) |
Apr 06, 2015 | 286.13 | 291.07 | 285.10 | 289.38 | 437,972 | +0.46(+0.16%) |
Apr 02, 2015 | 286.50 | 288.93 | 288.93 | 288.93 | 446,133 | +3.02(+1.06%) |
Apr 01, 2015 | 287.44 | 289.34 | 285.33 | 285.91 | 753,205 | -2.58(-0.89%) |
Mar 31, 2015 | 288.78 | 290.30 | 287.58 | 288.48 | 541,717 | -1.78(-0.61%) |
Mar 30, 2015 | 286.32 | 291.46 | 286.32 | 290.27 | 597,309 | +5.10(+1.79%) |
Mar 27, 2015 | 285.33 | 286.83 | 284.08 | 285.17 | 490,701 | -0.41(-0.14%) |
Mar 26, 2015 | 284.46 | 287.68 | 283.89 | 285.57 | 529,686 | -1.40(-0.49%) |
Mar 25, 2015 | 291.68 | 293.38 | 286.84 | 286.97 | 496,467 | -4.08(-1.40%) |
Mar 24, 2015 | 294.38 | 294.86 | 291.06 | 291.06 | 574,169 | -4.12(-1.40%) |
Mar 23, 2015 | 298.01 | 300.29 | 294.94 | 295.18 | 574,471 | -3.40(-1.14%) |
Mar 20, 2015 | 292.25 | 299.33 | 292.10 | 298.58 | 864,388 | +6.85(+2.35%) |
Mar 19, 2015 | 296.50 | 296.85 | 291.07 | 291.73 | 802,980 | -6.16(-2.07%) |
Mar 18, 2015 | 294.89 | 300.43 | 292.91 | 297.88 | 755,475 | +2.76(+0.94%) |
Mar 17, 2015 | 294.16 | 296.61 | 292.97 | 295.12 | 674,107 | +0.14(+0.05%) |
Mar 16, 2015 | 292.29 | 295.50 | 291.54 | 294.98 | 623,612 | +5.00(+1.72%) |
Mar 13, 2015 | 290.97 | 291.75 | 287.19 | 289.98 | 661,682 | -0.76(-0.26%) |
Mar 12, 2015 | 284.35 | 290.92 | 284.35 | 290.75 | 601,577 | +8.12(+2.87%) |
Mar 11, 2015 | 281.63 | 283.75 | 281.22 | 282.62 | 589,324 | +1.75(+0.62%) |
Mar 10, 2015 | 284.86 | 286.05 | 280.78 | 280.88 | 673,699 | -6.62(-2.30%) |
Mar 09, 2015 | 288.19 | 290.17 | 286.67 | 287.50 | 658,583 | -0.69(-0.24%) |
Mar 06, 2015 | 291.39 | 296.13 | 287.70 | 288.19 | 683,217 | -3.52(-1.21%) |
Mar 05, 2015 | 291.76 | 292.93 | 289.67 | 291.72 | 464,205 | +0.63(+0.22%) |
Mar 04, 2015 | 291.02 | 292.48 | 289.56 | 291.09 | 470,549 | -1.85(-0.63%) |
Mar 03, 2015 | 293.42 | 294.49 | 290.73 | 292.93 | 547,151 | -2.16(-0.73%) |
Mar 02, 2015 | 291.18 | 295.31 | 288.40 | 295.10 | 609,735 | +3.92(+1.35%) |
Feb 27, 2015 | 294.00 | 295.43 | 291.14 | 291.18 | 895,714 | -2.82(-0.96%) |
Feb 26, 2015 | 293.82 | 295.56 | 292.61 | 294.00 | 507,186 | -0.70(-0.24%) |
Feb 25, 2015 | 296.13 | 296.84 | 294.42 | 294.70 | 565,645 | -1.72(-0.58%) |
Feb 24, 2015 | 296.11 | 297.81 | 295.55 | 296.42 | 576,147 | +1.32(+0.45%) |
Feb 23, 2015 | 295.68 | 296.33 | 292.96 | 295.10 | 565,841 | -0.16(-0.06%) |
Feb 20, 2015 | 294.55 | 296.07 | 292.53 | 295.27 | 987,649 | -0.76(-0.26%) |
Feb 19, 2015 | 295.31 | 297.45 | 294.81 | 296.03 | 636,555 | -0.20(-0.07%) |
Feb 18, 2015 | 298.32 | 298.81 | 295.38 | 296.22 | 743,948 | -1.94(-0.65%) |
Feb 17, 2015 | 297.52 | 300.13 | 296.18 | 298.16 | 1,431,757 | +3.36(+1.14%) |
Feb 13, 2015 | 293.90 | 294.80 | 294.80 | 294.80 | 706,292 | +0.91(+0.31%) |
Feb 12, 2015 | 290.06 | 294.34 | 290.06 | 293.89 | 568,266 | +3.90(+1.35%) |
Feb 11, 2015 | 289.71 | 291.83 | 287.94 | 289.98 | 588,466 | -0.60(-0.21%) |
Feb 10, 2015 | 286.14 | 291.67 | 285.62 | 290.59 | 927,266 | +7.68(+2.72%) |
Feb 09, 2015 | 282.25 | 284.25 | 281.31 | 282.90 | 514,162 | -1.22(-0.43%) |
Feb 06, 2015 | 283.99 | 288.08 | 282.34 | 284.13 | 833,846 | +2.83(+1.01%) |
Feb 05, 2015 | 276.22 | 282.08 | 275.96 | 281.30 | 948,538 | +6.30(+2.29%) |
Feb 04, 2015 | 271.67 | 277.78 | 270.42 | 275.00 | 694,786 | -1.70(-0.61%) |
Feb 03, 2015 | 272.86 | 277.05 | 272.86 | 276.70 | 835,878 | +4.16(+1.53%) |
Feb 02, 2015 | 268.40 | 272.89 | 266.11 | 272.53 | 778,380 | +5.59(+2.09%) |
Jan 30, 2015 | 270.53 | 272.78 | 266.76 | 266.94 | 846,015 | -5.04(-1.85%) |
Jan 29, 2015 | 271.08 | 272.94 | 268.71 | 271.99 | 757,364 | +1.50(+0.55%) |
Jan 28, 2015 | 277.12 | 278.08 | 270.28 | 270.49 | 717,205 | -5.06(-1.84%) |
Jan 27, 2015 | 276.93 | 278.30 | 275.00 | 275.54 | 556,073 | -4.63(-1.65%) |
Jan 26, 2015 | 277.52 | 281.01 | 276.46 | 280.18 | 599,472 | +1.78(+0.64%) |
Jan 23, 2015 | 283.22 | 283.57 | 278.39 | 278.40 | 533,860 | -4.44(-1.57%) |
Jan 22, 2015 | 277.52 | 283.82 | 273.18 | 282.84 | 913,981 | +8.85(+3.23%) |
Jan 21, 2015 | 270.17 | 275.17 | 268.51 | 273.99 | 1,049,821 | +2.28(+0.84%) |
Jan 20, 2015 | 274.39 | 275.64 | 270.20 | 271.71 | 1,198,850 | -1.16(-0.43%) |
Jan 16, 2015 | 268.46 | 273.29 | 265.84 | 272.87 | 1,168,962 | +4.41(+1.64%) |
Jan 15, 2015 | 273.65 | 274.05 | 266.99 | 268.46 | 844,548 | -2.59(-0.95%) |
Jan 14, 2015 | 270.92 | 272.55 | 266.94 | 271.05 | 915,310 | -1.75(-0.64%) |
Jan 13, 2015 | 274.21 | 277.90 | 270.38 | 272.80 | 518,767 | +0.82(+0.30%) |
Jan 12, 2015 | 274.55 | 276.25 | 269.87 | 271.98 | 422,892 | -1.80(-0.66%) |
Jan 09, 2015 | 277.51 | 277.93 | 271.99 | 273.78 | 692,129 | -3.29(-1.19%) |
Jan 08, 2015 | 276.61 | 278.03 | 275.63 | 277.06 | 613,298 | +3.20(+1.17%) |
Jan 07, 2015 | 270.58 | 274.37 | 269.88 | 273.87 | 495,427 | +5.68(+2.12%) |
Jan 06, 2015 | 273.36 | 275.66 | 265.41 | 268.19 | 798,997 | -4.23(-1.55%) |
Jan 05, 2015 | 276.92 | 277.73 | 271.72 | 272.42 | 594,301 | -7.24(-2.59%) |
Jan 02, 2015 | 280.64 | 282.14 | 276.30 | 279.66 | 468,324 | -0.65(-0.23%) |
Dec 31, 2014 | 284.06 | 280.31 | 280.31 | 280.31 | 381,145 | -3.54(-1.25%) |
Dec 30, 2014 | 284.62 | 285.51 | 282.62 | 283.85 | 323,140 | -1.08(-0.38%) |
Dec 29, 2014 | 284.29 | 287.40 | 282.69 | 284.94 | 265,343 | -0.13(-0.05%) |
Dec 26, 2014 | 285.55 | 286.50 | 284.85 | 285.07 | 197,912 | -0.03(-0.01%) |
Dec 24, 2014 | 286.13 | 285.10 | 285.10 | 285.10 | 195,547 | -0.42(-0.15%) |
Dec 23, 2014 | 284.72 | 287.45 | 283.11 | 285.52 | 765,937 | +2.38(+0.84%) |
Dec 22, 2014 | 283.15 | 283.28 | 280.76 | 283.14 | 432,574 | +0.80(+0.28%) |
Dec 19, 2014 | 285.01 | 286.94 | 281.21 | 282.34 | 1,362,517 | +1.03(+0.37%) |
Dec 18, 2014 | 278.40 | 281.32 | 275.58 | 281.31 | 738,561 | +8.08(+2.96%) |
Dec 17, 2014 | 265.90 | 273.58 | 264.59 | 273.23 | 848,339 | +9.09(+3.44%) |
Dec 16, 2014 | 264.00 | 270.93 | 262.31 | 264.14 | 777,826 | -1.95(-0.73%) |
Dec 15, 2014 | 271.33 | 272.68 | 264.51 | 266.10 | 816,656 | -1.15(-0.43%) |
Dec 12, 2014 | 277.88 | 278.28 | 267.17 | 267.24 | 971,355 | -10.14(-3.66%) |
Dec 11, 2014 | 282.34 | 283.33 | 276.44 | 277.39 | 793,939 | -2.50(-0.89%) |
Dec 10, 2014 | 284.30 | 285.50 | 279.69 | 279.89 | 653,420 | -4.48(-1.58%) |
Dec 09, 2014 | 281.43 | 284.57 | 280.58 | 284.37 | 563,895 | -0.70(-0.24%) |
Dec 08, 2014 | 283.61 | 289.00 | 282.68 | 285.07 | 624,047 | -0.60(-0.21%) |
Dec 05, 2014 | 284.43 | 286.11 | 283.61 | 285.67 | 611,480 | +2.89(+1.02%) |
Dec 04, 2014 | 278.62 | 283.00 | 277.79 | 282.78 | 742,484 | +2.99(+1.07%) |
Dec 03, 2014 | 278.60 | 280.32 | 278.46 | 279.79 | 582,493 | +0.83(+0.30%) |
Dec 02, 2014 | 279.16 | 280.36 | 277.18 | 278.95 | 729,426 | +0.63(+0.23%) |
Dec 01, 2014 | 279.65 | 280.45 | 277.43 | 278.33 | 745,809 | -1.66(-0.59%) |
Nov 28, 2014 | 280.13 | 281.36 | 278.91 | 279.99 | 367,166 | +1.15(+0.41%) |
Nov 26, 2014 | 279.27 | 278.84 | 278.84 | 278.84 | 393,593 | +0.46(+0.17%) |
Nov 25, 2014 | 278.09 | 279.78 | 276.43 | 278.38 | 698,801 | +0.96(+0.35%) |
Nov 24, 2014 | 278.62 | 279.65 | 276.31 | 277.42 | 586,837 | -0.09(-0.03%) |
Nov 21, 2014 | 274.95 | 278.06 | 274.21 | 277.52 | 1,080,580 | +6.53(+2.41%) |
Nov 20, 2014 | 267.93 | 272.10 | 267.81 | 270.99 | 391,527 | +0.92(+0.34%) |
Nov 19, 2014 | 270.57 | 270.74 | 267.61 | 270.07 | 417,270 | -1.23(-0.45%) |
Nov 18, 2014 | 270.87 | 271.90 | 270.38 | 271.30 | 487,266 | +0.75(+0.28%) |
Nov 17, 2014 | 270.09 | 271.53 | 269.52 | 270.55 | 367,662 | -0.57(-0.21%) |
Nov 14, 2014 | 272.88 | 272.99 | 270.83 | 271.12 | 301,223 | -0.68(-0.25%) |
Nov 13, 2014 | 273.16 | 273.53 | 269.87 | 271.80 | 507,605 | -1.03(-0.38%) |
Nov 12, 2014 | 272.36 | 273.67 | 271.22 | 272.83 | 585,722 | -1.01(-0.37%) |
Nov 11, 2014 | 274.12 | 274.90 | 273.09 | 273.84 | 414,541 | +0.38(+0.14%) |
Nov 10, 2014 | 274.08 | 274.41 | 272.94 | 273.45 | 696,216 | -0.61(-0.22%) |
Nov 07, 2014 | 271.55 | 274.90 | 269.91 | 274.06 | 939,174 | +3.00(+1.11%) |
Nov 06, 2014 | 269.24 | 271.54 | 268.42 | 271.06 | 617,833 | +2.64(+0.98%) |
Nov 05, 2014 | 269.60 | 270.85 | 268.09 | 268.43 | 887,387 | +2.12(+0.80%) |
Nov 04, 2014 | 263.85 | 267.37 | 263.12 | 266.30 | 966,557 | +2.13(+0.81%) |
Nov 03, 2014 | 267.40 | 268.23 | 262.81 | 264.18 | 859,052 | -1.80(-0.68%) |
Oct 31, 2014 | 262.02 | 266.84 | 261.51 | 265.98 | 976,539 | +6.14(+2.36%) |
Oct 30, 2014 | 257.33 | 260.68 | 257.31 | 259.83 | 771,422 | +0.97(+0.37%) |
Oct 29, 2014 | 256.50 | 259.52 | 254.88 | 258.87 | 874,214 | +2.04(+0.79%) |
Oct 28, 2014 | 255.11 | 256.84 | 254.09 | 256.83 | 521,279 | +3.58(+1.41%) |
Oct 27, 2014 | 252.14 | 253.31 | 253.31 | 253.25 | 546,296 | -0.06(-0.02%) |
Oct 24, 2014 | 250.79 | 253.69 | 250.63 | 253.31 | 485,018 | +2.18(+0.87%) |
Oct 23, 2014 | 249.88 | 252.79 | 249.39 | 251.14 | 693,049 | +4.83(+1.96%) |
Oct 22, 2014 | 248.74 | 249.55 | 246.16 | 246.30 | 918,588 | -2.56(-1.03%) |
Oct 21, 2014 | 246.45 | 249.89 | 245.79 | 248.86 | 987,184 | +4.70(+1.93%) |
Oct 20, 2014 | 244.63 | 245.62 | 243.28 | 244.16 | 1,003,974 | -1.99(-0.81%) |
Oct 17, 2014 | 245.13 | 249.37 | 243.57 | 246.15 | 896,343 | +3.89(+1.61%) |
Oct 16, 2014 | 235.85 | 246.19 | 235.49 | 242.26 | 1,175,826 | +0.25(+0.10%) |
Oct 15, 2014 | 238.21 | 244.26 | 228.77 | 242.01 | 2,009,532 | +2.83(+1.18%) |
Oct 14, 2014 | 237.82 | 241.09 | 237.04 | 239.18 | 1,047,372 | +2.21(+0.93%) |
Oct 13, 2014 | 241.36 | 242.72 | 236.83 | 236.97 | 741,731 | -3.87(-1.61%) |
Oct 10, 2014 | 244.36 | 246.42 | 240.55 | 240.84 | 1,020,484 | -4.94(-2.01%) |
Oct 09, 2014 | 253.38 | 253.38 | 245.63 | 245.78 | 878,749 | -7.55(-2.98%) |
Oct 08, 2014 | 247.97 | 253.66 | 245.63 | 253.33 | 1,049,383 | +4.71(+1.89%) |
Oct 07, 2014 | 252.78 | 252.78 | 248.58 | 248.62 | 634,001 | -5.67(-2.23%) |
Oct 06, 2014 | 256.14 | 256.78 | 252.93 | 254.29 | 554,775 | -0.75(-0.29%) |
Oct 03, 2014 | 253.35 | 256.12 | 253.35 | 255.04 | 631,057 | +2.72(+1.08%) |
Oct 02, 2014 | 251.05 | 253.15 | 248.83 | 252.32 | 611,133 | +0.27(+0.11%) |
Oct 01, 2014 | 255.34 | 255.34 | 251.08 | 252.04 | 1,036,659 | -3.96(-1.55%) |
Sep 30, 2014 | 257.51 | 259.13 | 254.93 | 256.00 | 988,725 | -1.82(-0.70%) |
Sep 29, 2014 | 258.09 | 259.93 | 256.36 | 257.82 | 975,129 | -3.45(-1.32%) |
Sep 26, 2014 | 255.37 | 262.68 | 255.37 | 261.27 | 1,653,682 | +10.56(+4.21%) |
Sep 25, 2014 | 254.94 | 256.47 | 249.94 | 250.70 | 867,127 | -5.83(-2.27%) |
Sep 24, 2014 | 253.82 | 256.86 | 253.41 | 256.53 | 512,209 | +3.07(+1.21%) |
Sep 23, 2014 | 254.39 | 256.19 | 252.86 | 253.46 | 542,451 | -1.99(-0.78%) |
Sep 22, 2014 | 258.09 | 258.09 | 254.31 | 255.45 | 506,693 | -3.23(-1.25%) |
Sep 19, 2014 | 261.86 | 261.99 | 257.64 | 258.68 | 1,031,162 | -1.45(-0.56%) |
Sep 18, 2014 | 258.03 | 260.59 | 257.42 | 260.13 | 618,574 | +3.02(+1.17%) |
Sep 17, 2014 | 256.14 | 258.76 | 254.97 | 257.11 | 685,731 | +1.22(+0.48%) |
Sep 16, 2014 | 254.42 | 256.61 | 252.14 | 255.89 | 755,335 | +0.95(+0.37%) |
Sep 15, 2014 | 255.75 | 256.46 | 254.31 | 254.94 | 488,524 | -1.65(-0.64%) |
Sep 12, 2014 | 256.04 | 257.21 | 254.99 | 256.59 | 483,530 | +0.44(+0.17%) |
Sep 11, 2014 | 255.58 | 256.92 | 254.83 | 256.15 | 647,598 | -1.05(-0.41%) |
Sep 10, 2014 | 257.28 | 258.36 | 256.60 | 257.20 | 601,263 | +1.11(+0.43%) |
Sep 09, 2014 | 258.41 | 258.95 | 255.64 | 256.10 | 478,538 | -3.09(-1.19%) |
Sep 08, 2014 | 258.84 | 260.63 | 257.81 | 259.19 | 428,434 | -0.26(-0.10%) |
Sep 05, 2014 | 258.09 | 259.47 | 255.93 | 259.45 | 506,651 | +0.79(+0.30%) |
Sep 04, 2014 | 259.69 | 261.17 | 257.96 | 258.66 | 565,821 | +0.41(+0.16%) |
Sep 03, 2014 | 258.55 | 259.44 | 257.13 | 258.26 | 572,288 | +1.86(+0.73%) |