Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 200.99 | 200.99 | 195.58 | 198.70 | 105,223 | -2.29(-1.14%) |
Aug 28, 2015 | 199.57 | 201.39 | 198.50 | 200.99 | 68,687 | +0.12(+0.06%) |
Aug 27, 2015 | 203.82 | 206.59 | 198.01 | 200.87 | 171,651 | -0.27(-0.13%) |
Aug 26, 2015 | 200.80 | 202.81 | 197.19 | 201.14 | 102,296 | +5.11(+2.61%) |
Aug 25, 2015 | 202.91 | 203.56 | 194.12 | 196.03 | 125,754 | -0.03(-0.02%) |
Aug 24, 2015 | 195.02 | 204.69 | 193.01 | 196.06 | 127,760 | -7.94(-3.89%) |
Aug 21, 2015 | 205.56 | 208.46 | 200.68 | 204.00 | 109,244 | -5.59(-2.67%) |
Aug 20, 2015 | 216.72 | 216.78 | 209.12 | 209.59 | 113,874 | -9.03(-4.13%) |
Aug 19, 2015 | 216.73 | 219.91 | 215.73 | 218.62 | 61,779 | +0.89(+0.41%) |
Aug 18, 2015 | 221.22 | 221.40 | 216.80 | 217.73 | 127,229 | -3.87(-1.75%) |
Aug 17, 2015 | 217.61 | 226.47 | 216.27 | 221.60 | 118,385 | +2.80(+1.28%) |
Aug 14, 2015 | 217.87 | 219.99 | 217.18 | 218.80 | 65,243 | +0.09(+0.04%) |
Aug 13, 2015 | 216.71 | 221.66 | 215.96 | 218.71 | 104,139 | +1.73(+0.80%) |
Aug 12, 2015 | 214.50 | 217.08 | 212.48 | 216.98 | 99,782 | +1.57(+0.73%) |
Aug 11, 2015 | 217.32 | 219.04 | 213.24 | 215.41 | 87,253 | -3.44(-1.57%) |
Aug 10, 2015 | 216.21 | 219.29 | 214.66 | 218.85 | 89,010 | +3.24(+1.50%) |
Aug 07, 2015 | 212.04 | 215.77 | 211.59 | 215.61 | 58,971 | +2.57(+1.21%) |
Aug 06, 2015 | 217.25 | 219.67 | 212.50 | 213.04 | 88,196 | -3.21(-1.48%) |
Aug 05, 2015 | 216.74 | 221.29 | 215.51 | 216.25 | 125,226 | +1.38(+0.64%) |
Aug 04, 2015 | 208.26 | 216.62 | 208.26 | 214.86 | 181,324 | +11.36(+5.58%) |
Aug 03, 2015 | 204.38 | 206.99 | 203.07 | 203.50 | 106,902 | -0.35(-0.17%) |
Jul 31, 2015 | 205.82 | 206.99 | 202.32 | 203.85 | 131,861 | -0.96(-0.47%) |
Jul 30, 2015 | 205.28 | 207.80 | 203.16 | 204.81 | 139,171 | +0.33(+0.16%) |
Jul 29, 2015 | 202.88 | 206.90 | 202.03 | 204.48 | 154,935 | +2.47(+1.22%) |
Jul 28, 2015 | 205.00 | 207.27 | 184.24 | 202.01 | 565,887 | +23.84(+13.38%) |
Jul 27, 2015 | 180.67 | 180.67 | 175.85 | 178.17 | 115,917 | -3.26(-1.80%) |
Jul 24, 2015 | 179.61 | 182.09 | 179.35 | 181.43 | 67,162 | +1.61(+0.90%) |
Jul 23, 2015 | 184.59 | 184.90 | 179.33 | 179.82 | 46,316 | -3.90(-2.12%) |
Jul 22, 2015 | 179.88 | 184.85 | 179.88 | 183.72 | 56,021 | +2.22(+1.22%) |
Jul 21, 2015 | 182.38 | 185.51 | 178.05 | 181.50 | 106,919 | -2.50(-1.36%) |
Jul 20, 2015 | 186.78 | 187.39 | 183.28 | 184.00 | 99,540 | -1.63(-0.88%) |
Jul 17, 2015 | 186.60 | 186.60 | 184.23 | 185.63 | 43,073 | -0.67(-0.36%) |
Jul 16, 2015 | 183.22 | 187.10 | 183.22 | 186.30 | 79,383 | +3.43(+1.88%) |
Jul 15, 2015 | 180.36 | 184.47 | 179.20 | 182.87 | 95,618 | +2.17(+1.20%) |
Jul 14, 2015 | 176.80 | 181.75 | 176.03 | 180.70 | 83,101 | +3.60(+2.03%) |
Jul 13, 2015 | 176.40 | 177.92 | 175.97 | 177.10 | 100,547 | +1.40(+0.80%) |
Jul 10, 2015 | 176.54 | 176.77 | 174.55 | 175.70 | 48,898 | +1.26(+0.72%) |
Jul 09, 2015 | 174.14 | 177.00 | 172.26 | 174.44 | 96,557 | +2.22(+1.29%) |
Jul 08, 2015 | 172.02 | 174.24 | 171.01 | 172.22 | 85,459 | -1.38(-0.79%) |
Jul 07, 2015 | 171.96 | 174.00 | 168.63 | 173.60 | 117,162 | +1.13(+0.66%) |
Jul 06, 2015 | 170.87 | 173.08 | 170.01 | 172.47 | 92,156 | -0.10(-0.06%) |
Jul 02, 2015 | 169.56 | 172.57 | 172.57 | 172.57 | 66,400 | +2.51(+1.48%) |
Jul 01, 2015 | 171.21 | 173.58 | 169.06 | 170.06 | 79,848 | -0.02(-0.01%) |
Jun 30, 2015 | 169.02 | 170.90 | 168.23 | 170.08 | 69,371 | +2.20(+1.31%) |
Jun 29, 2015 | 172.11 | 172.11 | 167.18 | 167.88 | 78,680 | -5.98(-3.44%) |
Jun 26, 2015 | 174.37 | 174.37 | 170.00 | 173.86 | 93,318 | -0.03(-0.02%) |
Jun 25, 2015 | 174.60 | 174.80 | 170.00 | 173.89 | 48,656 | -0.34(-0.20%) |
Jun 24, 2015 | 177.96 | 177.96 | 173.89 | 174.23 | 42,617 | -4.39(-2.46%) |
Jun 23, 2015 | 177.95 | 179.23 | 176.43 | 178.62 | 29,801 | +0.00(+0.00%) |
Jun 22, 2015 | 177.70 | 179.84 | 177.29 | 178.62 | 29,272 | +0.93(+0.52%) |
Jun 19, 2015 | 178.51 | 179.05 | 176.48 | 177.69 | 89,845 | -0.95(-0.53%) |
Jun 18, 2015 | 176.81 | 178.95 | 174.53 | 178.64 | 57,207 | +1.84(+1.04%) |
Jun 17, 2015 | 176.46 | 177.59 | 174.61 | 176.80 | 60,234 | +0.60(+0.34%) |
Jun 16, 2015 | 173.58 | 176.97 | 173.58 | 176.20 | 48,134 | +2.11(+1.21%) |
Jun 15, 2015 | 177.35 | 177.35 | 172.93 | 174.09 | 91,063 | -4.66(-2.61%) |
Jun 12, 2015 | 179.75 | 180.98 | 176.94 | 178.75 | 93,605 | -1.89(-1.05%) |
Jun 11, 2015 | 181.54 | 182.82 | 179.16 | 180.64 | 89,801 | -1.12(-0.62%) |
Jun 10, 2015 | 177.84 | 182.36 | 177.71 | 181.76 | 110,630 | +4.98(+2.82%) |
Jun 09, 2015 | 177.38 | 177.38 | 174.75 | 176.78 | 63,930 | -0.09(-0.05%) |
Jun 08, 2015 | 179.59 | 181.37 | 176.41 | 176.87 | 88,309 | -3.56(-1.97%) |
Jun 05, 2015 | 174.52 | 180.64 | 174.52 | 180.43 | 97,111 | +5.54(+3.17%) |
Jun 04, 2015 | 176.65 | 178.05 | 174.45 | 174.89 | 30,287 | -2.91(-1.64%) |
Jun 03, 2015 | 176.85 | 176.85 | 176.04 | 177.80 | 96,839 | +1.92(+1.09%) |
Jun 02, 2015 | 175.99 | 178.64 | 175.65 | 175.88 | 67,031 | -0.26(-0.15%) |
Jun 01, 2015 | 177.61 | 179.61 | 174.37 | 176.14 | 91,004 | +0.16(+0.09%) |
May 29, 2015 | 177.05 | 179.04 | 174.05 | 175.98 | 107,514 | -0.70(-0.40%) |
May 28, 2015 | 175.46 | 176.97 | 174.50 | 176.68 | 88,832 | +1.37(+0.78%) |
May 27, 2015 | 173.86 | 176.49 | 173.00 | 175.31 | 55,749 | +2.52(+1.46%) |
May 26, 2015 | 173.16 | 173.90 | 170.20 | 172.79 | 77,018 | -2.51(-1.43%) |
May 22, 2015 | 175.29 | 175.30 | 175.30 | 175.30 | 81,300 | -0.08(-0.05%) |
May 21, 2015 | 175.03 | 177.25 | 175.00 | 175.38 | 70,160 | -1.07(-0.61%) |
May 20, 2015 | 179.50 | 180.47 | 176.11 | 176.45 | 142,984 | -2.24(-1.25%) |
May 19, 2015 | 178.88 | 178.93 | 176.00 | 178.69 | 140,728 | -0.41(-0.23%) |
May 18, 2015 | 180.28 | 180.28 | 176.57 | 179.10 | 103,823 | +0.30(+0.17%) |
May 15, 2015 | 180.00 | 180.73 | 177.11 | 178.80 | 73,080 | -1.02(-0.57%) |
May 14, 2015 | 179.92 | 181.98 | 176.99 | 179.82 | 44,449 | +2.39(+1.35%) |
May 13, 2015 | 178.64 | 179.22 | 175.04 | 177.43 | 62,580 | -0.15(-0.08%) |
May 12, 2015 | 180.82 | 180.82 | 176.80 | 177.58 | 77,534 | -3.48(-1.92%) |
May 11, 2015 | 180.27 | 184.17 | 180.27 | 181.06 | 83,862 | +0.22(+0.12%) |
May 08, 2015 | 178.84 | 181.94 | 175.81 | 180.84 | 104,079 | +3.30(+1.86%) |
May 07, 2015 | 179.39 | 179.92 | 175.81 | 177.54 | 107,683 | -1.81(-1.01%) |
May 06, 2015 | 180.25 | 180.37 | 175.07 | 179.35 | 58,632 | +0.35(+0.20%) |
May 05, 2015 | 180.81 | 181.46 | 176.12 | 179.00 | 70,244 | -2.30(-1.27%) |
May 04, 2015 | 182.82 | 186.54 | 178.92 | 181.30 | 71,986 | -1.38(-0.76%) |
May 01, 2015 | 181.75 | 191.94 | 180.29 | 182.68 | 98,500 | +0.56(+0.31%) |
Apr 30, 2015 | 186.74 | 194.43 | 180.34 | 182.12 | 161,174 | -4.95(-2.65%) |
Apr 29, 2015 | 180.00 | 197.89 | 174.23 | 187.07 | 510,256 | +17.37(+10.24%) |
Apr 28, 2015 | 173.20 | 174.33 | 169.01 | 169.70 | 118,437 | -3.86(-2.22%) |
Apr 27, 2015 | 176.37 | 177.05 | 172.81 | 173.56 | 49,809 | -1.53(-0.87%) |
Apr 24, 2015 | 177.21 | 177.21 | 174.75 | 175.09 | 20,917 | -1.54(-0.87%) |
Apr 23, 2015 | 175.72 | 178.08 | 172.50 | 176.63 | 78,321 | +0.31(+0.18%) |
Apr 22, 2015 | 175.29 | 177.13 | 173.02 | 176.32 | 49,278 | +0.93(+0.53%) |
Apr 21, 2015 | 172.87 | 176.56 | 170.68 | 175.39 | 117,984 | +4.17(+2.44%) |
Apr 20, 2015 | 172.03 | 173.72 | 170.00 | 171.22 | 89,302 | +0.57(+0.33%) |
Apr 17, 2015 | 171.47 | 171.97 | 166.33 | 170.65 | 76,626 | -2.70(-1.56%) |
Apr 16, 2015 | 173.25 | 173.83 | 171.10 | 173.35 | 38,597 | -0.04(-0.02%) |
Apr 15, 2015 | 173.05 | 175.25 | 171.37 | 173.39 | 52,712 | +2.27(+1.33%) |
Apr 14, 2015 | 172.00 | 173.01 | 169.19 | 171.12 | 49,017 | -0.84(-0.49%) |
Apr 13, 2015 | 175.57 | 177.03 | 171.11 | 171.96 | 72,405 | -4.03(-2.29%) |
Apr 10, 2015 | 174.51 | 176.90 | 173.76 | 175.99 | 36,631 | +2.00(+1.15%) |
Apr 09, 2015 | 171.38 | 174.42 | 169.40 | 173.99 | 78,448 | +1.93(+1.12%) |
Apr 08, 2015 | 170.20 | 172.96 | 169.71 | 172.06 | 56,502 | +1.78(+1.05%) |
Apr 07, 2015 | 170.65 | 173.62 | 169.60 | 170.28 | 44,893 | +0.26(+0.15%) |
Apr 06, 2015 | 168.91 | 171.73 | 168.83 | 170.02 | 68,400 | +0.50(+0.29%) |
Apr 02, 2015 | 169.38 | 169.52 | 169.52 | 169.52 | 70,200 | +0.36(+0.21%) |
Apr 01, 2015 | 168.72 | 169.99 | 165.91 | 169.16 | 103,327 | -0.03(-0.02%) |
Mar 31, 2015 | 169.30 | 171.33 | 167.86 | 169.19 | 96,321 | -1.72(-1.01%) |
Mar 30, 2015 | 171.68 | 171.68 | 169.75 | 170.91 | 55,939 | +0.78(+0.46%) |
Mar 27, 2015 | 169.54 | 170.45 | 168.00 | 170.13 | 40,793 | +0.59(+0.35%) |
Mar 26, 2015 | 166.18 | 171.01 | 162.72 | 169.54 | 53,797 | +2.58(+1.55%) |
Mar 25, 2015 | 173.04 | 173.04 | 165.61 | 166.96 | 124,196 | -5.54(-3.21%) |
Mar 24, 2015 | 174.96 | 174.96 | 170.41 | 172.50 | 45,881 | -1.85(-1.06%) |
Mar 23, 2015 | 174.87 | 177.53 | 173.46 | 174.35 | 84,502 | -0.41(-0.23%) |
Mar 20, 2015 | 175.16 | 176.47 | 173.51 | 174.76 | 147,222 | +0.98(+0.56%) |
Mar 19, 2015 | 173.00 | 175.05 | 170.97 | 173.78 | 112,297 | +0.54(+0.31%) |
Mar 18, 2015 | 170.53 | 174.00 | 168.32 | 173.24 | 114,581 | +3.28(+1.93%) |
Mar 17, 2015 | 168.26 | 171.99 | 168.03 | 169.96 | 159,756 | +1.55(+0.92%) |
Mar 16, 2015 | 164.86 | 170.87 | 163.25 | 168.41 | 130,745 | +4.15(+2.53%) |
Mar 13, 2015 | 163.27 | 165.02 | 161.23 | 164.26 | 139,110 | +1.23(+0.75%) |
Mar 12, 2015 | 160.54 | 163.03 | 160.54 | 163.03 | 96,299 | +2.82(+1.76%) |
Mar 11, 2015 | 161.95 | 162.99 | 159.10 | 160.21 | 96,423 | -0.83(-0.52%) |
Mar 10, 2015 | 162.60 | 162.84 | 160.00 | 161.04 | 70,152 | -3.82(-2.32%) |
Mar 09, 2015 | 162.00 | 165.51 | 161.18 | 164.86 | 68,727 | +3.14(+1.94%) |
Mar 06, 2015 | 168.00 | 169.99 | 159.75 | 161.72 | 281,125 | -8.58(-5.04%) |
Mar 05, 2015 | 174.76 | 175.49 | 169.48 | 170.30 | 128,350 | -4.38(-2.51%) |
Mar 04, 2015 | 177.96 | 179.19 | 174.59 | 174.68 | 76,733 | -4.51(-2.52%) |
Mar 03, 2015 | 179.12 | 182.18 | 176.38 | 179.19 | 124,020 | -0.40(-0.22%) |
Mar 02, 2015 | 178.60 | 180.44 | 176.21 | 179.59 | 84,247 | +1.25(+0.70%) |
Feb 27, 2015 | 180.01 | 180.50 | 177.18 | 178.34 | 45,981 | -1.17(-0.65%) |
Feb 26, 2015 | 179.58 | 181.73 | 178.08 | 179.51 | 33,986 | +0.21(+0.12%) |
Feb 25, 2015 | 177.79 | 180.73 | 177.41 | 179.30 | 36,859 | +1.97(+1.11%) |
Feb 24, 2015 | 176.90 | 179.59 | 175.50 | 177.33 | 44,214 | -0.06(-0.03%) |
Feb 23, 2015 | 178.43 | 179.78 | 174.77 | 177.39 | 96,284 | -2.16(-1.20%) |
Feb 20, 2015 | 180.08 | 180.63 | 177.34 | 179.55 | 30,821 | -0.07(-0.04%) |
Feb 19, 2015 | 178.88 | 180.95 | 178.47 | 179.62 | 40,115 | -0.04(-0.02%) |
Feb 18, 2015 | 176.80 | 180.08 | 176.80 | 179.66 | 65,293 | +0.00(+0.00%) |
Feb 17, 2015 | 182.03 | 182.62 | 178.48 | 179.66 | 26,946 | -1.58(-0.87%) |
Feb 13, 2015 | 179.40 | 181.24 | 181.24 | 181.24 | 52,500 | +2.49(+1.39%) |
Feb 12, 2015 | 178.92 | 180.00 | 178.04 | 178.75 | 78,869 | +0.69(+0.39%) |
Feb 11, 2015 | 177.03 | 178.50 | 174.16 | 178.06 | 104,486 | +0.23(+0.13%) |
Feb 10, 2015 | 176.90 | 181.50 | 174.30 | 177.83 | 156,629 | +2.50(+1.43%) |
Feb 09, 2015 | 174.98 | 177.13 | 172.54 | 175.33 | 83,068 | +0.17(+0.10%) |
Feb 06, 2015 | 174.85 | 177.36 | 172.67 | 175.16 | 167,667 | +0.94(+0.54%) |
Feb 05, 2015 | 169.49 | 175.68 | 166.75 | 174.22 | 155,820 | +5.26(+3.11%) |
Feb 04, 2015 | 166.47 | 170.00 | 165.02 | 168.96 | 126,835 | +1.46(+0.87%) |
Feb 03, 2015 | 165.99 | 170.91 | 165.67 | 167.50 | 97,479 | +2.49(+1.51%) |
Feb 02, 2015 | 163.42 | 165.36 | 159.79 | 165.01 | 127,554 | +3.41(+2.11%) |
Jan 30, 2015 | 160.75 | 166.96 | 157.72 | 161.60 | 125,873 | -0.28(-0.17%) |
Jan 29, 2015 | 160.53 | 162.95 | 155.72 | 161.88 | 91,720 | +2.85(+1.79%) |
Jan 28, 2015 | 162.95 | 163.75 | 156.37 | 159.03 | 123,592 | -2.42(-1.50%) |
Jan 27, 2015 | 152.50 | 164.61 | 152.50 | 161.45 | 232,852 | -6.85(-4.07%) |
Jan 26, 2015 | 164.65 | 168.41 | 160.31 | 168.30 | 84,201 | +3.09(+1.87%) |
Jan 23, 2015 | 164.26 | 167.19 | 163.76 | 165.21 | 161,511 | +1.63(+1.00%) |
Jan 22, 2015 | 159.36 | 165.00 | 156.09 | 163.58 | 70,519 | +4.68(+2.95%) |
Jan 21, 2015 | 160.12 | 161.90 | 155.37 | 158.90 | 69,006 | -1.08(-0.68%) |
Jan 20, 2015 | 158.35 | 160.39 | 155.41 | 159.98 | 66,070 | +2.09(+1.32%) |
Jan 16, 2015 | 152.94 | 158.21 | 150.01 | 157.89 | 39,352 | +4.23(+2.75%) |
Jan 15, 2015 | 159.61 | 159.61 | 153.02 | 153.66 | 35,785 | -5.04(-3.18%) |
Jan 14, 2015 | 156.86 | 160.06 | 155.12 | 158.70 | 46,247 | +0.64(+0.40%) |
Jan 13, 2015 | 160.38 | 162.48 | 154.65 | 158.06 | 66,686 | -0.62(-0.39%) |
Jan 12, 2015 | 160.02 | 161.02 | 157.27 | 158.68 | 37,703 | -0.94(-0.59%) |
Jan 09, 2015 | 162.84 | 163.88 | 158.09 | 159.62 | 53,632 | -2.79(-1.72%) |
Jan 08, 2015 | 158.89 | 164.20 | 157.40 | 162.41 | 36,800 | +4.41(+2.79%) |
Jan 07, 2015 | 159.46 | 159.46 | 155.31 | 158.00 | 46,355 | +0.03(+0.02%) |
Jan 06, 2015 | 163.00 | 163.04 | 155.08 | 157.97 | 49,174 | -5.01(-3.07%) |
Jan 05, 2015 | 161.75 | 163.44 | 158.72 | 162.98 | 76,452 | -0.14(-0.09%) |
Jan 02, 2015 | 163.80 | 164.49 | 160.87 | 163.12 | 44,958 | +0.72(+0.44%) |
Dec 31, 2014 | 159.10 | 162.40 | 162.40 | 162.40 | 76,500 | +3.27(+2.05%) |
Dec 30, 2014 | 160.72 | 164.39 | 158.65 | 159.13 | 59,127 | -2.56(-1.58%) |
Dec 29, 2014 | 163.33 | 164.79 | 161.09 | 161.69 | 41,023 | -2.09(-1.28%) |
Dec 26, 2014 | 163.28 | 165.85 | 163.28 | 163.78 | 49,573 | +0.25(+0.15%) |
Dec 24, 2014 | 164.63 | 163.53 | 163.53 | 163.53 | 31,700 | -0.57(-0.35%) |
Dec 23, 2014 | 165.36 | 166.76 | 163.51 | 164.10 | 30,022 | -0.99(-0.60%) |
Dec 22, 2014 | 164.22 | 168.64 | 163.28 | 165.09 | 81,574 | +1.03(+0.63%) |
Dec 19, 2014 | 165.27 | 166.53 | 164.06 | 164.06 | 90,900 | -2.04(-1.23%) |
Dec 18, 2014 | 162.19 | 170.40 | 159.76 | 166.10 | 85,088 | +6.88(+4.32%) |
Dec 17, 2014 | 153.63 | 160.00 | 153.02 | 159.22 | 161,938 | +5.19(+3.37%) |
Dec 16, 2014 | 154.99 | 156.45 | 152.82 | 154.03 | 128,895 | -3.06(-1.95%) |
Dec 15, 2014 | 159.43 | 160.39 | 155.11 | 157.09 | 82,654 | -1.15(-0.73%) |
Dec 12, 2014 | 165.16 | 165.52 | 157.27 | 158.24 | 149,367 | -9.17(-5.48%) |
Dec 11, 2014 | 165.40 | 170.29 | 165.40 | 167.41 | 78,981 | +1.66(+1.00%) |
Dec 10, 2014 | 168.80 | 169.76 | 164.03 | 165.75 | 57,484 | -4.52(-2.65%) |
Dec 09, 2014 | 166.60 | 170.75 | 166.47 | 170.27 | 53,877 | +2.77(+1.65%) |
Dec 08, 2014 | 169.18 | 171.07 | 167.28 | 167.50 | 72,141 | -2.26(-1.33%) |
Dec 05, 2014 | 168.59 | 170.67 | 167.00 | 169.76 | 74,879 | +0.92(+0.54%) |
Dec 04, 2014 | 169.25 | 169.75 | 167.09 | 168.84 | 50,367 | -0.74(-0.44%) |
Dec 03, 2014 | 170.26 | 171.96 | 167.84 | 169.58 | 76,941 | -0.93(-0.55%) |
Dec 02, 2014 | 170.79 | 174.44 | 168.47 | 170.51 | 104,859 | -0.74(-0.43%) |
Dec 01, 2014 | 170.94 | 173.59 | 168.48 | 171.25 | 130,011 | -0.49(-0.29%) |
Nov 28, 2014 | 173.83 | 176.96 | 170.48 | 171.74 | 29,401 | -2.13(-1.23%) |
Nov 26, 2014 | 170.64 | 173.87 | 173.87 | 173.87 | 95,400 | +2.80(+1.64%) |
Nov 25, 2014 | 174.07 | 176.42 | 169.56 | 171.07 | 96,176 | -2.82(-1.62%) |
Nov 24, 2014 | 167.00 | 174.74 | 167.00 | 173.89 | 223,392 | +8.11(+4.89%) |
Nov 21, 2014 | 170.00 | 170.00 | 164.61 | 165.78 | 91,677 | -1.22(-0.73%) |
Nov 20, 2014 | 166.07 | 169.27 | 165.56 | 167.00 | 111,107 | -0.02(-0.01%) |
Nov 19, 2014 | 169.11 | 170.81 | 163.74 | 167.02 | 102,170 | -1.80(-1.07%) |
Nov 18, 2014 | 164.14 | 170.40 | 164.01 | 168.82 | 186,476 | +4.63(+2.82%) |
Nov 17, 2014 | 166.20 | 169.27 | 163.46 | 164.19 | 95,356 | -2.56(-1.54%) |
Nov 14, 2014 | 161.00 | 168.96 | 161.00 | 166.75 | 205,122 | +6.77(+4.23%) |
Nov 13, 2014 | 160.36 | 160.99 | 158.95 | 159.98 | 89,058 | +0.00(+0.00%) |
Nov 12, 2014 | 159.42 | 160.00 | 158.51 | 159.98 | 42,377 | -0.23(-0.14%) |
Nov 11, 2014 | 158.60 | 160.64 | 158.01 | 160.21 | 131,449 | +1.69(+1.07%) |
Nov 10, 2014 | 157.51 | 159.13 | 156.40 | 158.52 | 72,251 | +1.08(+0.69%) |
Nov 07, 2014 | 157.91 | 157.96 | 155.10 | 157.44 | 80,921 | -0.94(-0.59%) |
Nov 06, 2014 | 158.62 | 159.41 | 156.96 | 158.38 | 91,743 | -0.37(-0.23%) |
Nov 05, 2014 | 159.18 | 160.26 | 155.97 | 158.75 | 120,617 | +0.34(+0.21%) |
Nov 04, 2014 | 159.21 | 160.00 | 157.12 | 158.41 | 63,657 | -0.98(-0.61%) |
Nov 03, 2014 | 160.57 | 162.60 | 158.11 | 159.39 | 78,033 | -1.49(-0.93%) |
Oct 31, 2014 | 163.55 | 163.99 | 159.99 | 160.88 | 102,733 | +0.88(+0.55%) |
Oct 30, 2014 | 163.08 | 165.73 | 158.90 | 160.00 | 110,037 | +0.00(+0.00%) |
Oct 29, 2014 | 158.98 | 161.03 | 158.02 | 160.00 | 188,339 | +1.89(+1.20%) |
Oct 28, 2014 | 160.00 | 165.00 | 149.04 | 158.11 | 321,058 | +3.91(+2.54%) |
Oct 27, 2014 | 156.49 | 157.50 | 153.26 | 154.20 | 82,302 | -3.30(-2.10%) |
Oct 24, 2014 | 154.72 | 158.53 | 153.00 | 157.50 | 107,155 | +3.24(+2.10%) |
Oct 23, 2014 | 150.22 | 154.74 | 147.48 | 154.26 | 90,021 | +5.61(+3.77%) |
Oct 22, 2014 | 151.38 | 152.50 | 147.83 | 148.65 | 39,975 | -2.69(-1.78%) |
Oct 21, 2014 | 151.28 | 151.66 | 149.00 | 151.34 | 31,805 | +1.46(+0.97%) |
Oct 20, 2014 | 145.02 | 149.99 | 144.15 | 149.88 | 143,119 | +4.58(+3.15%) |
Oct 17, 2014 | 147.12 | 148.69 | 144.73 | 145.30 | 51,284 | +0.38(+0.26%) |
Oct 16, 2014 | 143.00 | 145.70 | 143.00 | 144.92 | 63,773 | +0.39(+0.27%) |
Oct 15, 2014 | 144.04 | 147.11 | 143.00 | 144.53 | 92,087 | -0.88(-0.61%) |
Oct 14, 2014 | 147.88 | 148.79 | 143.13 | 145.41 | 69,134 | -1.62(-1.10%) |
Oct 13, 2014 | 146.47 | 149.76 | 145.25 | 147.03 | 149,257 | -0.53(-0.36%) |
Oct 10, 2014 | 135.65 | 148.22 | 133.53 | 147.56 | 232,148 | +11.94(+8.80%) |
Oct 09, 2014 | 137.16 | 137.95 | 135.00 | 135.62 | 52,849 | -1.57(-1.14%) |
Oct 08, 2014 | 135.00 | 137.85 | 134.50 | 137.19 | 42,327 | +1.50(+1.11%) |
Oct 07, 2014 | 135.50 | 137.93 | 134.38 | 135.69 | 59,947 | -0.85(-0.62%) |
Oct 06, 2014 | 136.79 | 137.74 | 135.14 | 136.54 | 47,250 | -0.25(-0.18%) |
Oct 03, 2014 | 135.01 | 137.79 | 133.23 | 136.79 | 67,759 | +3.05(+2.28%) |
Oct 02, 2014 | 129.10 | 135.59 | 129.10 | 133.74 | 61,087 | +5.15(+4.00%) |
Oct 01, 2014 | 130.33 | 131.33 | 127.46 | 128.59 | 55,248 | -2.25(-1.72%) |
Sep 30, 2014 | 133.88 | 135.17 | 130.83 | 130.84 | 52,260 | -2.76(-2.07%) |
Sep 29, 2014 | 130.25 | 133.94 | 130.25 | 133.60 | 45,422 | +2.38(+1.81%) |
Sep 26, 2014 | 130.10 | 131.95 | 129.94 | 131.22 | 42,538 | +0.92(+0.71%) |
Sep 25, 2014 | 134.83 | 134.83 | 129.48 | 130.30 | 45,252 | -4.43(-3.29%) |
Sep 24, 2014 | 132.31 | 135.44 | 131.89 | 134.73 | 28,210 | +2.98(+2.26%) |
Sep 23, 2014 | 133.75 | 133.85 | 131.44 | 131.75 | 37,443 | -2.13(-1.59%) |
Sep 22, 2014 | 136.74 | 136.74 | 133.33 | 133.88 | 46,416 | -3.41(-2.48%) |
Sep 19, 2014 | 139.90 | 140.67 | 136.70 | 137.29 | 88,416 | -2.34(-1.68%) |
Sep 18, 2014 | 139.75 | 140.27 | 139.00 | 139.63 | 34,548 | +0.35(+0.25%) |
Sep 17, 2014 | 138.50 | 140.00 | 138.50 | 139.28 | 38,308 | +0.27(+0.19%) |
Sep 16, 2014 | 135.87 | 139.86 | 135.11 | 139.01 | 46,151 | +2.35(+1.72%) |
Sep 15, 2014 | 138.20 | 138.20 | 136.42 | 136.66 | 35,722 | -2.60(-1.87%) |
Sep 12, 2014 | 141.97 | 141.97 | 138.06 | 139.26 | 38,431 | -2.36(-1.67%) |
Sep 11, 2014 | 139.60 | 142.45 | 138.80 | 141.62 | 29,435 | +1.25(+0.89%) |
Sep 10, 2014 | 139.00 | 141.20 | 139.00 | 140.37 | 17,363 | +0.38(+0.27%) |
Sep 09, 2014 | 142.35 | 142.40 | 139.59 | 139.99 | 54,303 | -2.92(-2.04%) |
Sep 08, 2014 | 137.69 | 143.45 | 137.69 | 142.91 | 86,891 | +4.70(+3.40%) |
Sep 05, 2014 | 137.61 | 139.17 | 135.94 | 138.21 | 55,485 | +0.44(+0.32%) |
Sep 04, 2014 | 140.95 | 142.51 | 137.27 | 137.77 | 37,124 | -3.06(-2.17%) |
Sep 03, 2014 | 139.40 | 141.65 | 139.20 | 140.83 | 69,618 | +1.72(+1.24%) |