Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 243.30 | 243.87 | 239.23 | 239.39 | 515,308 | -4.71(-1.93%) |
Aug 28, 2015 | 244.55 | 245.37 | 241.41 | 244.10 | 435,752 | -1.47(-0.60%) |
Aug 27, 2015 | 242.20 | 246.66 | 241.15 | 245.57 | 667,664 | +5.60(+2.33%) |
Aug 26, 2015 | 235.63 | 240.27 | 231.80 | 239.97 | 657,209 | +9.69(+4.21%) |
Aug 25, 2015 | 235.77 | 240.59 | 229.97 | 230.28 | 722,153 | +0.33(+0.14%) |
Aug 24, 2015 | 228.58 | 239.23 | 225.17 | 229.96 | 851,430 | -11.33(-4.69%) |
Aug 21, 2015 | 246.32 | 247.67 | 241.05 | 241.28 | 589,538 | -6.90(-2.78%) |
Aug 20, 2015 | 249.92 | 252.09 | 248.10 | 248.18 | 405,913 | -1.81(-0.72%) |
Aug 19, 2015 | 252.82 | 254.38 | 249.60 | 249.99 | 317,124 | -4.58(-1.80%) |
Aug 18, 2015 | 252.19 | 256.09 | 252.02 | 254.57 | 318,533 | +2.02(+0.80%) |
Aug 17, 2015 | 253.40 | 254.29 | 250.81 | 252.55 | 489,483 | -2.29(-0.90%) |
Aug 14, 2015 | 251.81 | 256.17 | 250.67 | 254.84 | 526,473 | +4.52(+1.81%) |
Aug 13, 2015 | 251.43 | 252.14 | 249.54 | 250.31 | 320,109 | -0.57(-0.23%) |
Aug 12, 2015 | 248.59 | 251.65 | 246.43 | 250.88 | 569,576 | +1.43(+0.57%) |
Aug 11, 2015 | 249.82 | 252.28 | 246.66 | 249.45 | 687,689 | -2.09(-0.83%) |
Aug 10, 2015 | 253.85 | 255.15 | 251.42 | 251.54 | 445,764 | +0.07(+0.03%) |
Aug 07, 2015 | 250.52 | 253.75 | 248.66 | 251.47 | 399,947 | +0.64(+0.26%) |
Aug 06, 2015 | 256.53 | 256.53 | 250.12 | 250.82 | 328,819 | -5.67(-2.21%) |
Aug 05, 2015 | 258.46 | 261.37 | 256.18 | 256.49 | 285,586 | -0.22(-0.09%) |
Aug 04, 2015 | 254.63 | 256.92 | 252.85 | 256.72 | 470,104 | +2.23(+0.88%) |
Aug 03, 2015 | 256.23 | 257.57 | 252.54 | 254.48 | 451,505 | -1.53(-0.60%) |
Jul 31, 2015 | 254.41 | 256.19 | 251.61 | 256.01 | 461,623 | +2.36(+0.93%) |
Jul 30, 2015 | 252.44 | 254.43 | 248.66 | 253.65 | 508,316 | -0.32(-0.12%) |
Jul 29, 2015 | 253.23 | 256.18 | 252.71 | 253.97 | 1,018,960 | +1.90(+0.75%) |
Jul 28, 2015 | 249.01 | 253.71 | 246.62 | 252.07 | 705,531 | +3.55(+1.43%) |
Jul 27, 2015 | 254.18 | 254.72 | 247.85 | 248.53 | 648,491 | -6.62(-2.59%) |
Jul 24, 2015 | 264.95 | 265.28 | 250.12 | 255.14 | 1,674,246 | -9.52(-3.60%) |
Jul 23, 2015 | 278.00 | 278.29 | 264.09 | 264.67 | 1,514,691 | -16.15(-5.75%) |
Jul 22, 2015 | 278.03 | 281.90 | 278.03 | 280.81 | 490,273 | +1.97(+0.71%) |
Jul 21, 2015 | 282.92 | 283.89 | 278.04 | 278.84 | 319,174 | -2.88(-1.02%) |
Jul 20, 2015 | 281.33 | 283.67 | 280.94 | 281.72 | 295,437 | +0.27(+0.10%) |
Jul 17, 2015 | 280.82 | 283.32 | 279.18 | 281.45 | 366,679 | +0.20(+0.07%) |
Jul 16, 2015 | 281.49 | 285.07 | 279.65 | 281.24 | 511,693 | +1.97(+0.71%) |
Jul 15, 2015 | 284.10 | 284.10 | 278.52 | 279.27 | 502,400 | -4.53(-1.60%) |
Jul 14, 2015 | 283.52 | 286.48 | 282.40 | 283.80 | 254,533 | +0.69(+0.24%) |
Jul 13, 2015 | 283.85 | 284.36 | 281.30 | 283.11 | 249,376 | +2.08(+0.74%) |
Jul 10, 2015 | 279.67 | 281.47 | 276.05 | 281.04 | 437,992 | +6.04(+2.20%) |
Jul 09, 2015 | 276.25 | 277.54 | 274.39 | 275.00 | 506,924 | +1.63(+0.60%) |
Jul 08, 2015 | 275.55 | 277.83 | 272.86 | 273.37 | 515,991 | -4.91(-1.76%) |
Jul 07, 2015 | 275.59 | 278.99 | 272.54 | 278.27 | 423,370 | +2.85(+1.03%) |
Jul 06, 2015 | 273.36 | 277.11 | 270.96 | 275.43 | 401,935 | +0.17(+0.06%) |
Jul 02, 2015 | 274.41 | 275.26 | 275.26 | 275.26 | 297,376 | +2.66(+0.98%) |
Jul 01, 2015 | 273.72 | 275.05 | 271.13 | 272.60 | 352,992 | +0.86(+0.32%) |
Jun 30, 2015 | 273.70 | 274.31 | 269.36 | 271.74 | 504,361 | +0.46(+0.17%) |
Jun 29, 2015 | 280.87 | 280.87 | 271.17 | 271.28 | 519,303 | -10.70(-3.80%) |
Jun 26, 2015 | 283.20 | 283.20 | 280.63 | 281.99 | 818,351 | -0.95(-0.34%) |
Jun 25, 2015 | 282.92 | 284.92 | 281.75 | 282.94 | 493,376 | +0.54(+0.19%) |
Jun 24, 2015 | 283.15 | 284.36 | 280.40 | 282.40 | 362,390 | -0.74(-0.26%) |
Jun 23, 2015 | 285.07 | 285.64 | 281.73 | 283.13 | 348,401 | -1.23(-0.43%) |
Jun 22, 2015 | 282.93 | 285.85 | 280.81 | 284.36 | 447,536 | +2.60(+0.92%) |
Jun 19, 2015 | 279.82 | 282.29 | 278.13 | 281.76 | 453,322 | +1.34(+0.48%) |
Jun 18, 2015 | 278.17 | 281.06 | 276.71 | 280.42 | 435,713 | +3.32(+1.20%) |
Jun 17, 2015 | 276.95 | 279.01 | 276.08 | 277.10 | 301,934 | +0.26(+0.09%) |
Jun 16, 2015 | 278.93 | 280.19 | 276.61 | 276.84 | 338,743 | -1.90(-0.68%) |
Jun 15, 2015 | 277.93 | 280.00 | 275.18 | 278.74 | 292,000 | -1.95(-0.69%) |
Jun 12, 2015 | 279.24 | 282.03 | 278.75 | 280.68 | 348,749 | +0.86(+0.31%) |
Jun 11, 2015 | 280.15 | 281.87 | 278.68 | 279.83 | 307,049 | +0.86(+0.31%) |
Jun 10, 2015 | 273.87 | 280.73 | 273.17 | 278.97 | 430,146 | +5.75(+2.11%) |
Jun 09, 2015 | 275.02 | 276.99 | 270.74 | 273.22 | 516,694 | -1.84(-0.67%) |
Jun 08, 2015 | 275.34 | 276.66 | 272.20 | 275.06 | 536,871 | +0.08(+0.03%) |
Jun 05, 2015 | 274.32 | 277.07 | 273.72 | 274.98 | 219,334 | +0.21(+0.08%) |
Jun 04, 2015 | 276.82 | 278.40 | 274.28 | 274.76 | 349,728 | -3.55(-1.27%) |
Jun 03, 2015 | 278.88 | 280.42 | 276.31 | 278.31 | 565,055 | +0.73(+0.26%) |
Jun 02, 2015 | 276.45 | 279.03 | 274.00 | 277.58 | 452,249 | +1.00(+0.36%) |
Jun 01, 2015 | 278.15 | 278.82 | 275.56 | 276.58 | 376,646 | -0.83(-0.30%) |
May 29, 2015 | 278.73 | 280.42 | 276.72 | 277.41 | 442,671 | -1.90(-0.68%) |
May 28, 2015 | 280.18 | 282.98 | 278.71 | 279.31 | 436,375 | -2.06(-0.73%) |
May 27, 2015 | 277.36 | 281.53 | 276.48 | 281.36 | 607,083 | +4.22(+1.52%) |
May 26, 2015 | 279.44 | 279.61 | 275.61 | 277.15 | 436,501 | -2.38(-0.85%) |
May 22, 2015 | 276.43 | 279.53 | 279.53 | 279.53 | 364,845 | +2.89(+1.05%) |
May 21, 2015 | 278.49 | 280.14 | 275.69 | 276.63 | 496,027 | -2.61(-0.93%) |
May 20, 2015 | 280.54 | 280.54 | 277.74 | 279.24 | 324,887 | -0.85(-0.30%) |
May 19, 2015 | 280.17 | 282.06 | 278.17 | 280.09 | 243,206 | +0.40(+0.14%) |
May 18, 2015 | 276.45 | 280.24 | 276.01 | 279.69 | 350,861 | +2.79(+1.01%) |
May 15, 2015 | 278.95 | 280.51 | 275.96 | 276.90 | 318,514 | -1.23(-0.44%) |
May 14, 2015 | 278.52 | 280.17 | 277.18 | 278.12 | 337,736 | +0.99(+0.36%) |
May 13, 2015 | 277.88 | 280.47 | 276.40 | 277.14 | 383,901 | +1.00(+0.36%) |
May 12, 2015 | 278.79 | 278.79 | 273.54 | 276.14 | 427,967 | -4.38(-1.56%) |
May 11, 2015 | 281.42 | 284.09 | 280.32 | 280.53 | 407,215 | -1.79(-0.63%) |
May 08, 2015 | 280.75 | 284.53 | 280.17 | 282.31 | 541,061 | +4.83(+1.74%) |
May 07, 2015 | 277.12 | 279.87 | 274.23 | 277.48 | 352,096 | +1.35(+0.49%) |
May 06, 2015 | 281.10 | 281.10 | 274.49 | 276.13 | 431,886 | -3.75(-1.34%) |
May 05, 2015 | 279.24 | 280.43 | 277.36 | 279.88 | 357,884 | +0.12(+0.04%) |
May 04, 2015 | 279.03 | 281.47 | 276.79 | 279.76 | 477,405 | +1.83(+0.66%) |
May 01, 2015 | 279.30 | 280.42 | 276.95 | 277.93 | 335,453 | +1.19(+0.43%) |
Apr 30, 2015 | 278.81 | 283.03 | 274.73 | 276.74 | 439,351 | -3.09(-1.10%) |
Apr 29, 2015 | 280.42 | 282.15 | 275.06 | 279.83 | 390,168 | -1.63(-0.58%) |
Apr 28, 2015 | 282.03 | 285.02 | 280.16 | 281.46 | 406,850 | -2.15(-0.76%) |
Apr 27, 2015 | 286.88 | 287.41 | 282.98 | 283.61 | 364,191 | -2.56(-0.89%) |
Apr 24, 2015 | 288.49 | 288.49 | 284.77 | 286.17 | 277,886 | -2.30(-0.80%) |
Apr 23, 2015 | 285.38 | 290.41 | 284.50 | 288.47 | 466,718 | +1.47(+0.51%) |
Apr 22, 2015 | 283.66 | 287.72 | 281.77 | 287.00 | 460,625 | +3.23(+1.14%) |
Apr 21, 2015 | 279.49 | 284.54 | 278.28 | 283.76 | 579,829 | +4.88(+1.75%) |
Apr 20, 2015 | 275.20 | 279.62 | 274.45 | 278.89 | 603,166 | +4.61(+1.68%) |
Apr 17, 2015 | 277.68 | 279.88 | 272.05 | 274.28 | 564,459 | -4.90(-1.75%) |
Apr 16, 2015 | 284.73 | 286.67 | 278.12 | 279.18 | 792,615 | -2.11(-0.75%) |
Apr 15, 2015 | 280.38 | 282.40 | 278.21 | 281.29 | 442,113 | +1.05(+0.38%) |
Apr 14, 2015 | 280.21 | 281.07 | 276.67 | 280.24 | 477,813 | +0.35(+0.12%) |
Apr 13, 2015 | 278.93 | 281.54 | 278.32 | 279.89 | 417,682 | -0.11(-0.04%) |
Apr 10, 2015 | 278.44 | 280.16 | 277.08 | 280.00 | 317,607 | +1.32(+0.47%) |
Apr 09, 2015 | 279.15 | 279.84 | 277.15 | 278.68 | 391,141 | +0.37(+0.13%) |
Apr 08, 2015 | 277.50 | 280.15 | 276.36 | 278.31 | 617,327 | +0.71(+0.25%) |
Apr 07, 2015 | 276.17 | 278.98 | 275.15 | 277.60 | 462,007 | +1.43(+0.52%) |
Apr 06, 2015 | 270.74 | 276.47 | 270.45 | 276.17 | 253,270 | +2.81(+1.03%) |
Apr 02, 2015 | 274.59 | 273.36 | 273.36 | 273.36 | 496,021 | -0.84(-0.31%) |
Apr 01, 2015 | 275.92 | 276.78 | 270.35 | 274.20 | 576,344 | -1.55(-0.56%) |
Mar 31, 2015 | 277.55 | 280.16 | 275.62 | 275.75 | 582,440 | -3.49(-1.25%) |
Mar 30, 2015 | 276.17 | 280.86 | 276.17 | 279.24 | 709,065 | +3.96(+1.44%) |
Mar 27, 2015 | 271.31 | 275.48 | 270.78 | 275.29 | 375,300 | +3.81(+1.40%) |
Mar 26, 2015 | 269.74 | 272.48 | 266.80 | 271.48 | 338,141 | +1.30(+0.48%) |
Mar 25, 2015 | 273.81 | 274.72 | 270.12 | 270.18 | 552,646 | -3.68(-1.34%) |
Mar 24, 2015 | 273.97 | 275.26 | 272.58 | 273.85 | 451,803 | -0.41(-0.15%) |
Mar 23, 2015 | 273.46 | 275.69 | 271.32 | 274.26 | 490,296 | +0.19(+0.07%) |
Mar 20, 2015 | 272.90 | 275.10 | 271.45 | 274.08 | 550,587 | +1.91(+0.70%) |
Mar 19, 2015 | 271.25 | 273.06 | 268.92 | 272.17 | 406,471 | -0.24(-0.09%) |
Mar 18, 2015 | 268.41 | 273.69 | 267.89 | 272.41 | 461,587 | +3.49(+1.30%) |
Mar 17, 2015 | 267.57 | 269.71 | 264.26 | 268.92 | 337,425 | -0.38(-0.14%) |
Mar 16, 2015 | 264.84 | 270.14 | 264.41 | 269.30 | 503,840 | +4.79(+1.81%) |
Mar 13, 2015 | 263.77 | 266.81 | 261.98 | 264.51 | 327,848 | +0.67(+0.25%) |
Mar 12, 2015 | 258.26 | 264.79 | 258.26 | 263.84 | 359,450 | +5.98(+2.32%) |
Mar 11, 2015 | 255.10 | 258.31 | 254.94 | 257.86 | 300,800 | +2.52(+0.99%) |
Mar 10, 2015 | 257.46 | 258.97 | 255.10 | 255.34 | 392,351 | -5.45(-2.09%) |
Mar 09, 2015 | 259.45 | 262.20 | 259.26 | 260.79 | 327,879 | +0.95(+0.37%) |
Mar 06, 2015 | 262.63 | 263.81 | 258.83 | 259.84 | 438,867 | -3.30(-1.26%) |
Mar 05, 2015 | 259.95 | 263.69 | 258.77 | 263.15 | 360,667 | +4.16(+1.61%) |
Mar 04, 2015 | 259.67 | 259.88 | 258.75 | 258.99 | 552,043 | -0.89(-0.34%) |
Mar 03, 2015 | 261.24 | 261.50 | 257.58 | 259.88 | 433,368 | -2.88(-1.09%) |
Mar 02, 2015 | 259.24 | 263.56 | 259.47 | 262.76 | 679,137 | +3.52(+1.36%) |
Feb 27, 2015 | 260.10 | 261.02 | 257.93 | 259.24 | 462,609 | -0.83(-0.32%) |
Feb 26, 2015 | 256.90 | 260.34 | 256.03 | 260.07 | 370,848 | +2.74(+1.06%) |
Feb 25, 2015 | 257.50 | 257.94 | 256.31 | 257.33 | 363,181 | +0.25(+0.10%) |
Feb 24, 2015 | 258.98 | 260.08 | 255.85 | 257.08 | 704,782 | -3.19(-1.23%) |
Feb 23, 2015 | 262.21 | 264.60 | 259.51 | 260.27 | 497,258 | -2.59(-0.98%) |
Feb 20, 2015 | 262.41 | 263.57 | 261.58 | 262.86 | 493,564 | +0.44(+0.17%) |
Feb 19, 2015 | 262.41 | 263.74 | 261.46 | 262.42 | 528,292 | -0.88(-0.33%) |
Feb 18, 2015 | 264.18 | 265.87 | 262.55 | 263.30 | 445,445 | -1.27(-0.48%) |
Feb 17, 2015 | 270.00 | 270.00 | 262.39 | 264.56 | 476,593 | -2.22(-0.83%) |
Feb 13, 2015 | 266.04 | 266.78 | 266.78 | 266.78 | 377,200 | +1.58(+0.60%) |
Feb 12, 2015 | 260.99 | 265.29 | 260.71 | 265.20 | 402,704 | +4.90(+1.88%) |
Feb 11, 2015 | 260.02 | 261.95 | 258.57 | 260.30 | 506,070 | +0.20(+0.08%) |
Feb 10, 2015 | 257.32 | 260.83 | 256.27 | 260.10 | 651,485 | +5.88(+2.31%) |
Feb 09, 2015 | 254.98 | 256.87 | 252.87 | 254.22 | 735,922 | -1.20(-0.47%) |
Feb 06, 2015 | 259.86 | 260.50 | 254.38 | 255.42 | 788,582 | -4.95(-1.90%) |
Feb 05, 2015 | 268.86 | 269.68 | 250.32 | 260.37 | 1,990,984 | -11.72(-4.31%) |
Feb 04, 2015 | 273.46 | 275.14 | 267.98 | 272.09 | 918,239 | -2.75(-1.00%) |
Feb 03, 2015 | 272.59 | 275.10 | 270.51 | 274.85 | 392,162 | +3.50(+1.29%) |
Feb 02, 2015 | 269.32 | 271.56 | 262.01 | 271.35 | 544,851 | +2.50(+0.93%) |
Jan 30, 2015 | 270.50 | 272.53 | 268.10 | 268.85 | 427,078 | -3.82(-1.40%) |
Jan 29, 2015 | 269.66 | 272.66 | 266.35 | 272.66 | 352,495 | +2.63(+0.98%) |
Jan 28, 2015 | 277.05 | 277.08 | 269.82 | 270.03 | 326,606 | -4.33(-1.58%) |
Jan 27, 2015 | 277.34 | 278.73 | 273.48 | 274.36 | 377,269 | -5.49(-1.96%) |
Jan 26, 2015 | 276.78 | 280.34 | 275.02 | 279.85 | 465,072 | +1.96(+0.71%) |
Jan 23, 2015 | 273.98 | 279.24 | 272.01 | 277.88 | 462,715 | +3.83(+1.40%) |
Jan 22, 2015 | 274.59 | 275.05 | 269.85 | 274.06 | 523,391 | -0.46(-0.17%) |
Jan 21, 2015 | 272.98 | 276.53 | 271.99 | 274.51 | 583,073 | +1.53(+0.56%) |
Jan 20, 2015 | 269.57 | 273.51 | 266.41 | 272.99 | 402,974 | +3.47(+1.29%) |
Jan 16, 2015 | 260.36 | 269.93 | 259.73 | 269.51 | 472,870 | +9.21(+3.54%) |
Jan 15, 2015 | 262.44 | 267.12 | 259.93 | 260.30 | 370,745 | -1.60(-0.61%) |
Jan 14, 2015 | 266.14 | 267.90 | 259.94 | 261.90 | 661,247 | -5.75(-2.15%) |
Jan 13, 2015 | 272.90 | 276.38 | 265.12 | 267.65 | 522,646 | -3.55(-1.31%) |
Jan 12, 2015 | 270.55 | 271.57 | 269.58 | 271.20 | 643,386 | +0.57(+0.21%) |
Jan 09, 2015 | 268.01 | 271.10 | 266.68 | 270.63 | 413,045 | +2.62(+0.98%) |
Jan 08, 2015 | 264.88 | 268.19 | 263.40 | 268.01 | 388,779 | +7.43(+2.85%) |
Jan 07, 2015 | 261.18 | 262.27 | 259.14 | 260.58 | 324,540 | +1.98(+0.77%) |
Jan 06, 2015 | 262.49 | 263.45 | 254.21 | 258.60 | 519,069 | -3.33(-1.27%) |
Jan 05, 2015 | 266.75 | 268.24 | 260.62 | 261.93 | 315,274 | -3.70(-1.39%) |
Jan 02, 2015 | 268.65 | 268.94 | 262.87 | 265.62 | 383,888 | -0.63(-0.24%) |
Dec 31, 2014 | 267.52 | 266.26 | 266.26 | 266.26 | 271,700 | -0.77(-0.29%) |
Dec 30, 2014 | 270.03 | 271.83 | 266.50 | 267.03 | 327,220 | -4.16(-1.53%) |
Dec 29, 2014 | 270.63 | 271.91 | 267.92 | 271.19 | 433,515 | +0.21(+0.08%) |
Dec 26, 2014 | 270.40 | 272.45 | 269.49 | 270.98 | 212,480 | +0.86(+0.32%) |
Dec 24, 2014 | 269.84 | 270.12 | 270.12 | 270.12 | 116,995 | +0.44(+0.16%) |
Dec 23, 2014 | 270.66 | 271.85 | 268.78 | 269.68 | 359,762 | +0.26(+0.10%) |
Dec 22, 2014 | 270.67 | 271.40 | 267.94 | 269.42 | 382,247 | -0.05(-0.02%) |
Dec 19, 2014 | 271.91 | 272.69 | 267.55 | 269.47 | 873,159 | -0.63(-0.23%) |
Dec 18, 2014 | 266.22 | 270.15 | 263.58 | 270.10 | 685,916 | +6.80(+2.58%) |
Dec 17, 2014 | 260.81 | 264.09 | 260.03 | 263.31 | 773,527 | +4.00(+1.54%) |
Dec 16, 2014 | 262.63 | 263.95 | 259.21 | 259.30 | 976,652 | -3.64(-1.38%) |
Dec 15, 2014 | 256.90 | 264.37 | 256.27 | 262.94 | 926,491 | +7.60(+2.98%) |
Dec 12, 2014 | 257.48 | 259.16 | 255.12 | 255.34 | 731,154 | -3.43(-1.33%) |
Dec 11, 2014 | 259.09 | 264.64 | 258.41 | 258.77 | 660,898 | +0.67(+0.26%) |
Dec 10, 2014 | 258.76 | 260.80 | 255.25 | 258.10 | 853,529 | +0.19(+0.07%) |
Dec 09, 2014 | 257.26 | 259.03 | 253.32 | 257.92 | 2,020,290 | -1.15(-0.44%) |
Dec 08, 2014 | 259.10 | 261.96 | 257.51 | 259.06 | 607,237 | +0.07(+0.03%) |
Dec 05, 2014 | 259.56 | 260.69 | 258.12 | 258.99 | 345,759 | -0.39(-0.15%) |
Dec 04, 2014 | 261.90 | 261.90 | 258.06 | 259.38 | 493,676 | -2.60(-0.99%) |
Dec 03, 2014 | 263.15 | 265.25 | 261.27 | 261.98 | 490,000 | -1.43(-0.54%) |
Dec 02, 2014 | 263.09 | 264.51 | 259.76 | 263.41 | 466,324 | +1.28(+0.49%) |
Dec 01, 2014 | 263.62 | 264.77 | 261.65 | 262.12 | 534,066 | -3.96(-1.49%) |
Nov 28, 2014 | 266.32 | 266.82 | 263.86 | 266.09 | 221,595 | +1.40(+0.53%) |
Nov 26, 2014 | 265.89 | 264.69 | 264.69 | 264.69 | 335,838 | -0.20(-0.07%) |
Nov 25, 2014 | 267.30 | 269.00 | 264.58 | 264.89 | 501,974 | -1.51(-0.57%) |
Nov 24, 2014 | 266.67 | 267.63 | 265.51 | 266.40 | 358,527 | +1.02(+0.39%) |
Nov 21, 2014 | 267.77 | 269.31 | 264.72 | 265.37 | 538,883 | +0.25(+0.10%) |
Nov 20, 2014 | 260.63 | 265.22 | 259.02 | 265.12 | 413,913 | +3.92(+1.50%) |
Nov 19, 2014 | 261.52 | 262.26 | 259.44 | 261.20 | 441,139 | -1.28(-0.49%) |
Nov 18, 2014 | 262.12 | 263.45 | 261.12 | 262.49 | 383,044 | +1.04(+0.40%) |
Nov 17, 2014 | 265.71 | 266.21 | 260.16 | 261.44 | 538,508 | -4.26(-1.60%) |
Nov 14, 2014 | 264.54 | 266.73 | 263.68 | 265.71 | 971,709 | +1.15(+0.43%) |
Nov 13, 2014 | 264.78 | 265.09 | 261.80 | 264.56 | 411,318 | +0.93(+0.35%) |
Nov 12, 2014 | 262.86 | 265.20 | 261.93 | 263.63 | 377,215 | -0.98(-0.37%) |
Nov 11, 2014 | 264.90 | 266.15 | 263.10 | 264.61 | 389,458 | -0.66(-0.25%) |
Nov 10, 2014 | 263.28 | 265.83 | 261.83 | 265.27 | 607,091 | +1.28(+0.49%) |
Nov 07, 2014 | 265.84 | 265.84 | 262.72 | 263.99 | 379,250 | -1.28(-0.48%) |
Nov 06, 2014 | 263.97 | 265.34 | 262.74 | 265.26 | 332,024 | +0.89(+0.34%) |
Nov 05, 2014 | 260.25 | 264.51 | 259.55 | 264.37 | 542,072 | +5.50(+2.13%) |
Nov 04, 2014 | 261.65 | 262.25 | 256.82 | 258.87 | 576,963 | -3.48(-1.33%) |
Nov 03, 2014 | 263.85 | 265.18 | 261.50 | 262.35 | 511,175 | -1.40(-0.53%) |
Oct 31, 2014 | 265.20 | 266.95 | 262.14 | 263.74 | 675,801 | +0.35(+0.13%) |
Oct 30, 2014 | 255.66 | 263.67 | 255.42 | 263.39 | 560,660 | +5.93(+2.30%) |
Oct 29, 2014 | 260.91 | 260.99 | 255.88 | 257.46 | 478,228 | -3.61(-1.38%) |
Oct 28, 2014 | 255.23 | 261.43 | 254.20 | 261.07 | 476,302 | +6.91(+2.72%) |
Oct 27, 2014 | 254.11 | 254.77 | 254.57 | 254.17 | 469,216 | -0.41(-0.16%) |
Oct 24, 2014 | 254.70 | 255.71 | 252.66 | 254.57 | 401,124 | +0.24(+0.10%) |
Oct 23, 2014 | 251.99 | 257.48 | 251.27 | 254.33 | 630,171 | +4.18(+1.67%) |
Oct 22, 2014 | 251.49 | 256.78 | 248.88 | 250.15 | 1,225,859 | +0.57(+0.23%) |
Oct 21, 2014 | 245.42 | 249.71 | 244.51 | 249.59 | 813,034 | +6.60(+2.72%) |
Oct 20, 2014 | 241.41 | 243.18 | 239.40 | 242.99 | 762,054 | +1.24(+0.51%) |
Oct 17, 2014 | 238.18 | 244.32 | 236.63 | 241.75 | 1,241,842 | +7.05(+3.00%) |
Oct 16, 2014 | 221.53 | 237.15 | 218.70 | 234.70 | 1,441,210 | +12.54(+5.64%) |
Oct 15, 2014 | 220.94 | 223.93 | 214.59 | 222.16 | 1,121,269 | -0.55(-0.25%) |
Oct 14, 2014 | 219.44 | 225.47 | 217.27 | 222.71 | 863,977 | +4.33(+1.98%) |
Oct 13, 2014 | 221.30 | 223.46 | 217.99 | 218.39 | 658,574 | -2.19(-0.99%) |
Oct 10, 2014 | 224.94 | 226.63 | 220.46 | 220.57 | 954,740 | -4.68(-2.08%) |
Oct 09, 2014 | 232.22 | 232.25 | 224.12 | 225.25 | 817,949 | -6.50(-2.80%) |
Oct 08, 2014 | 227.15 | 232.03 | 223.63 | 231.75 | 527,672 | +5.37(+2.37%) |
Oct 07, 2014 | 230.47 | 231.39 | 226.38 | 226.38 | 600,514 | -5.83(-2.51%) |
Oct 06, 2014 | 234.82 | 235.84 | 230.81 | 232.21 | 533,664 | -2.22(-0.95%) |
Oct 03, 2014 | 228.46 | 234.75 | 228.01 | 234.43 | 563,230 | +7.62(+3.36%) |
Oct 02, 2014 | 224.51 | 227.30 | 223.06 | 226.81 | 501,452 | +0.96(+0.42%) |
Oct 01, 2014 | 231.09 | 232.01 | 225.26 | 225.85 | 617,549 | -5.24(-2.27%) |
Sep 30, 2014 | 234.26 | 235.70 | 230.95 | 231.09 | 836,698 | -2.50(-1.07%) |
Sep 29, 2014 | 227.81 | 233.86 | 227.76 | 233.59 | 822,549 | +2.42(+1.05%) |
Sep 26, 2014 | 227.88 | 231.40 | 226.37 | 231.18 | 576,033 | +4.91(+2.17%) |
Sep 25, 2014 | 229.97 | 229.97 | 225.48 | 226.27 | 587,723 | -4.62(-2.00%) |
Sep 24, 2014 | 227.54 | 232.06 | 226.37 | 230.89 | 831,515 | +3.34(+1.47%) |
Sep 23, 2014 | 224.55 | 228.51 | 224.55 | 227.54 | 831,860 | +2.77(+1.23%) |
Sep 22, 2014 | 228.07 | 228.07 | 223.24 | 224.77 | 763,293 | -4.44(-1.94%) |
Sep 19, 2014 | 232.65 | 233.33 | 228.07 | 229.21 | 1,243,963 | -2.86(-1.23%) |
Sep 18, 2014 | 232.44 | 233.76 | 230.86 | 232.07 | 554,974 | +1.19(+0.52%) |
Sep 17, 2014 | 233.78 | 234.76 | 228.31 | 230.88 | 575,629 | -2.08(-0.89%) |
Sep 16, 2014 | 232.37 | 234.92 | 231.70 | 232.95 | 473,885 | -0.71(-0.30%) |
Sep 15, 2014 | 239.12 | 239.12 | 232.92 | 233.66 | 688,314 | -6.40(-2.67%) |
Sep 12, 2014 | 241.88 | 245.90 | 237.86 | 240.06 | 1,623,699 | +4.69(+1.99%) |
Sep 11, 2014 | 240.57 | 241.30 | 234.50 | 235.37 | 939,685 | -5.90(-2.45%) |
Sep 10, 2014 | 228.51 | 242.50 | 227.92 | 241.27 | 1,646,270 | +12.63(+5.52%) |
Sep 09, 2014 | 237.86 | 238.96 | 227.62 | 228.64 | 1,390,521 | -10.06(-4.22%) |
Sep 08, 2014 | 242.96 | 243.69 | 238.01 | 238.71 | 670,800 | -5.14(-2.11%) |
Sep 05, 2014 | 243.41 | 245.71 | 242.88 | 243.84 | 553,595 | +0.22(+0.09%) |
Sep 04, 2014 | 246.35 | 247.50 | 243.00 | 243.62 | 501,108 | -1.62(-0.66%) |
Sep 03, 2014 | 246.64 | 248.05 | 245.01 | 245.24 | 435,512 | -0.78(-0.32%) |