Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 201.13 | 203.36 | 200.00 | 200.10 | 1,805,846 | -2.52(-1.24%) |
Jan 29, 2015 | 202.00 | 203.74 | 200.82 | 202.62 | 2,275,663 | -0.24(-0.12%) |
Jan 28, 2015 | 205.81 | 207.00 | 202.59 | 202.86 | 1,924,628 | -1.27(-0.62%) |
Jan 27, 2015 | 204.40 | 205.17 | 201.72 | 204.13 | 2,390,272 | -1.86(-0.90%) |
Jan 26, 2015 | 207.94 | 208.97 | 205.20 | 205.99 | 1,907,781 | -1.86(-0.89%) |
Jan 23, 2015 | 207.25 | 209.83 | 203.11 | 207.85 | 3,442,576 | -1.06(-0.51%) |
Jan 22, 2015 | 203.49 | 212.89 | 201.06 | 208.91 | 5,202,949 | +0.16(+0.08%) |
Jan 21, 2015 | 210.60 | 211.62 | 206.65 | 208.75 | 2,153,361 | +3.51(+1.71%) |
Jan 20, 2015 | 201.60 | 206.32 | 200.12 | 205.24 | 3,342,202 | +5.61(+2.81%) |
Jan 16, 2015 | 186.70 | 202.00 | 186.17 | 199.63 | 14,398,933 | -20.09(-9.14%) |
Jan 15, 2015 | 222.96 | 218.58 | 219.72 | 1,101,686 | -3.24(-1.45%) | |
Jan 14, 2015 | 224.41 | 225.50 | 220.96 | 222.96 | 943,933 | -3.95(-1.74%) |
Jan 13, 2015 | 226.91 | 979,052 | +1.16(+0.51%) | |||
Jan 12, 2015 | 229.19 | 229.50 | 224.12 | 225.75 | 979,828 | -3.80(-1.66%) |
Jan 09, 2015 | 230.70 | 231.32 | 228.63 | 229.55 | 1,169,822 | -1.28(-0.55%) |
Jan 08, 2015 | 230.03 | 232.84 | 229.58 | 230.83 | 1,059,989 | +1.08(+0.47%) |
Jan 07, 2015 | 232.46 | 234.05 | 227.47 | 229.75 | 1,250,050 | -1.23(-0.53%) |
Jan 06, 2015 | 232.97 | 234.98 | 229.86 | 230.98 | 1,047,441 | -2.38(-1.02%) |
Jan 05, 2015 | 236.34 | 238.03 | 232.09 | 233.36 | 771,646 | -5.08(-2.13%) |
Jan 02, 2015 | 242.09 | 242.20 | 236.76 | 238.44 | 488,756 | -2.44(-1.01%) |
Dec 31, 2014 | 240.88 | 240.88 | 240.88 | 0 | -0.90(-0.37%) | |
Dec 30, 2014 | 241.50 | 242.08 | 239.97 | 241.78 | 594,413 | -0.12(-0.05%) |
Dec 29, 2014 | 240.39 | 242.55 | 239.79 | 241.90 | 284,771 | +0.64(+0.27%) |
Dec 26, 2014 | 241.66 | 242.44 | 240.64 | 241.26 | 314,776 | -0.03(-0.01%) |
Dec 24, 2014 | 241.29 | 241.29 | 241.29 | 0 | +0.29(+0.12%) | |
Dec 23, 2014 | 240.00 | 241.67 | 239.49 | 241.00 | 647,013 | +1.54(+0.64%) |
Dec 22, 2014 | 237.33 | 239.49 | 237.33 | 239.46 | 662,550 | +2.46(+1.04%) |
Dec 19, 2014 | 237.59 | 238.50 | 236.42 | 237.00 | 1,161,210 | +0.50(+0.21%) |
Dec 18, 2014 | 238.11 | 238.11 | 234.68 | 236.50 | 970,982 | +2.80(+1.20%) |
Dec 17, 2014 | 229.56 | 234.65 | 227.68 | 233.70 | 1,335,696 | +4.13(+1.80%) |
Dec 16, 2014 | 233.21 | 229.50 | 229.57 | 1,053,203 | -1.14(-0.49%) | |
Dec 15, 2014 | 230.98 | 232.97 | 230.55 | 230.71 | 886,720 | +0.51(+0.22%) |
Dec 12, 2014 | 231.80 | 231.94 | 229.87 | 230.20 | 1,250,337 | -2.68(-1.15%) |
Dec 11, 2014 | 235.76 | 236.09 | 232.24 | 232.88 | 1,073,219 | -2.02(-0.86%) |
Dec 10, 2014 | 241.03 | 241.92 | 234.76 | 234.90 | 1,084,425 | -6.99(-2.89%) |
Dec 09, 2014 | 240.00 | 241.96 | 237.51 | 241.89 | 627,566 | -0.84(-0.35%) |
Dec 08, 2014 | 242.17 | 245.05 | 241.21 | 242.73 | 1,029,834 | +0.03(+0.01%) |
Dec 05, 2014 | 242.21 | 242.78 | 241.93 | 242.70 | 575,451 | +0.46(+0.19%) |
Dec 04, 2014 | 240.10 | 242.36 | 239.88 | 242.24 | 912,025 | +1.97(+0.82%) |
Dec 03, 2014 | 236.59 | 240.52 | 236.29 | 240.27 | 739,674 | +4.36(+1.85%) |
Dec 02, 2014 | 236.32 | 237.17 | 234.88 | 235.91 | 812,628 | -0.06(-0.03%) |
Dec 01, 2014 | 236.78 | 237.23 | 234.30 | 235.97 | 661,882 | -1.93(-0.81%) |
Nov 28, 2014 | 239.39 | 239.99 | 237.42 | 237.90 | 320,287 | -1.17(-0.49%) |
Nov 26, 2014 | 239.07 | 239.07 | 239.07 | 0 | +1.21(+0.51%) | |
Nov 25, 2014 | 238.37 | 239.50 | 237.06 | 237.86 | 566,116 | -0.51(-0.21%) |
Nov 24, 2014 | 237.16 | 239.58 | 237.15 | 238.37 | 922,896 | +1.38(+0.58%) |
Nov 21, 2014 | 235.63 | 237.69 | 234.81 | 236.99 | 1,096,837 | +4.46(+1.92%) |
Nov 20, 2014 | 231.47 | 232.64 | 229.72 | 232.53 | 750,467 | -0.36(-0.15%) |
Nov 19, 2014 | 230.99 | 233.36 | 229.53 | 232.89 | 871,011 | +1.93(+0.84%) |
Nov 18, 2014 | 226.81 | 231.32 | 226.63 | 230.96 | 902,268 | +4.16(+1.83%) |
Nov 17, 2014 | 226.06 | 227.19 | 225.21 | 226.80 | 672,037 | +0.59(+0.26%) |
Nov 14, 2014 | 226.50 | 227.07 | 225.69 | 226.21 | 552,166 | -0.54(-0.24%) |
Nov 13, 2014 | 226.54 | 228.02 | 225.99 | 226.75 | 567,835 | +0.70(+0.31%) |
Nov 12, 2014 | 223.89 | 226.64 | 223.89 | 226.05 | 842,040 | +0.63(+0.28%) |
Nov 11, 2014 | 226.09 | 226.88 | 225.00 | 225.42 | 458,481 | -0.68(-0.30%) |
Nov 10, 2014 | 226.01 | 226.80 | 224.55 | 226.10 | 695,638 | -0.15(-0.07%) |
Nov 07, 2014 | 225.38 | 226.85 | 224.17 | 226.25 | 1,261,714 | +0.97(+0.43%) |
Nov 06, 2014 | 223.59 | 225.64 | 223.41 | 225.28 | 1,025,098 | +2.17(+0.97%) |
Nov 05, 2014 | 224.97 | 225.13 | 221.85 | 223.11 | 832,625 | -0.95(-0.42%) |
Nov 04, 2014 | 224.57 | 225.38 | 222.26 | 224.06 | 986,052 | -0.27(-0.12%) |
Nov 03, 2014 | 221.51 | 226.32 | 220.37 | 224.33 | 1,417,118 | +3.63(+1.64%) |
Oct 31, 2014 | 224.00 | 224.10 | 219.49 | 220.70 | 1,256,576 | -0.61(-0.28%) |
Oct 30, 2014 | 220.29 | 222.35 | 220.02 | 221.31 | 903,135 | -0.36(-0.16%) |
Oct 29, 2014 | 223.29 | 223.41 | 221.16 | 221.67 | 811,264 | -0.91(-0.41%) |
Oct 28, 2014 | 222.17 | 223.19 | 219.61 | 222.58 | 1,269,645 | +1.04(+0.47%) |
Oct 27, 2014 | 221.23 | 223.47 | 218.51 | 221.54 | 1,160,389 | -1.93(-0.86%) |
Oct 24, 2014 | 223.25 | 224.39 | 220.27 | 223.47 | 926,146 | -0.59(-0.26%) |
Oct 23, 2014 | 220.19 | 226.67 | 215.09 | 224.06 | 2,837,948 | -2.14(-0.95%) |
Oct 22, 2014 | 232.53 | 225.70 | 226.20 | 1,386,741 | -4.74(-2.05%) | |
Oct 21, 2014 | 227.77 | 231.65 | 226.45 | 230.94 | 1,590,591 | +4.94(+2.19%) |
Oct 20, 2014 | 225.64 | 227.03 | 225.29 | 226.00 | 900,455 | -0.32(-0.14%) |
Oct 17, 2014 | 228.23 | 226.32 | 1,077,929 | +3.55(+1.59%) | ||
Oct 16, 2014 | 219.14 | 224.39 | 218.28 | 222.77 | 1,261,062 | -0.34(-0.15%) |
Oct 15, 2014 | 220.96 | 224.27 | 217.52 | 223.11 | 896,480 | -0.65(-0.29%) |
Oct 14, 2014 | 219.44 | 225.43 | 218.23 | 223.76 | 873,205 | +5.54(+2.54%) |
Oct 13, 2014 | 223.94 | 225.53 | 218.10 | 218.22 | 566,544 | -5.40(-2.41%) |
Oct 10, 2014 | 223.84 | 226.43 | 222.05 | 223.62 | 983,196 | +0.15(+0.07%) |
Oct 09, 2014 | 228.79 | 229.52 | 222.84 | 223.47 | 722,349 | -5.47(-2.39%) |
Oct 08, 2014 | 224.29 | 229.27 | 222.82 | 228.94 | 845,748 | +5.01(+2.24%) |
Oct 07, 2014 | 227.75 | 228.65 | 223.80 | 223.93 | 644,488 | -5.82(-2.53%) |
Oct 06, 2014 | 231.84 | 233.64 | 229.58 | 229.75 | 925,274 | -1.87(-0.81%) |
Oct 03, 2014 | 229.06 | 232.02 | 228.32 | 231.62 | 700,216 | +4.52(+1.99%) |
Oct 02, 2014 | 229.08 | 230.35 | 226.17 | 227.10 | 1,045,360 | -2.48(-1.08%) |
Oct 01, 2014 | 236.87 | 236.87 | 229.54 | 229.58 | 1,076,496 | -7.30(-3.08%) |
Sep 30, 2014 | 237.30 | 238.53 | 236.46 | 236.88 | 991,897 | -0.37(-0.16%) |
Sep 29, 2014 | 236.67 | 237.65 | 235.42 | 237.25 | 735,742 | -2.25(-0.94%) |
Sep 26, 2014 | 237.10 | 240.38 | 237.03 | 239.50 | 402,089 | +2.28(+0.96%) |
Sep 25, 2014 | 239.63 | 239.63 | 236.78 | 237.22 | 576,445 | -2.87(-1.20%) |
Sep 24, 2014 | 239.21 | 241.25 | 239.21 | 240.09 | 876,840 | +0.88(+0.37%) |
Sep 23, 2014 | 241.18 | 241.94 | 239.14 | 239.21 | 723,695 | -3.34(-1.38%) |
Sep 22, 2014 | 244.87 | 245.11 | 242.26 | 242.55 | 595,320 | -3.13(-1.27%) |
Sep 19, 2014 | 248.90 | 249.12 | 245.54 | 245.68 | 815,167 | -1.36(-0.55%) |
Sep 18, 2014 | 244.17 | 247.40 | 244.05 | 247.04 | 680,203 | +2.82(+1.15%) |
Sep 17, 2014 | 242.82 | 245.44 | 242.34 | 244.22 | 507,429 | +1.85(+0.76%) |
Sep 16, 2014 | 242.00 | 242.89 | 239.96 | 242.37 | 748,063 | +0.00(+0.00%) |
Sep 15, 2014 | 242.99 | 239.96 | 242.37 | 883,844 | +2.41(+1.00%) | |
Sep 12, 2014 | 241.52 | 241.79 | 239.35 | 239.96 | 494,065 | -1.71(-0.71%) |
Sep 11, 2014 | 241.32 | 242.18 | 240.94 | 241.67 | 486,651 | -0.60(-0.25%) |
Sep 10, 2014 | 241.49 | 242.82 | 240.50 | 242.27 | 288,672 | +1.01(+0.42%) |
Sep 09, 2014 | 241.68 | 242.99 | 240.79 | 241.26 | 422,696 | -0.50(-0.21%) |
Sep 08, 2014 | 241.65 | 243.18 | 240.35 | 241.76 | 557,254 | +0.58(+0.24%) |
Sep 05, 2014 | 241.25 | 237.55 | 241.18 | 629,481 | +1.97(+0.82%) | |
Sep 04, 2014 | 241.77 | 241.78 | 238.62 | 239.21 | 708,906 | -1.78(-0.74%) |
Sep 03, 2014 | 241.02 | 244.91 | 240.43 | 240.99 | 456,197 | -0.35(-0.15%) |
Sep 02, 2014 | 243.89 | 244.69 | 240.61 | 241.34 | 977,074 | -2.72(-1.11%) |
Aug 29, 2014 | 244.06 | 244.06 | 244.06 | 0 | +0.95(+0.39%) | |
Aug 28, 2014 | 243.97 | 240.86 | 243.11 | 447,773 | +0.59(+0.24%) | |
Aug 27, 2014 | 244.07 | 244.07 | 242.31 | 242.52 | 479,837 | -1.29(-0.53%) |
Aug 26, 2014 | 243.78 | 244.51 | 243.26 | 243.81 | 456,908 | +0.28(+0.11%) |
Aug 25, 2014 | 243.97 | 244.26 | 242.80 | 243.53 | 353,784 | +0.55(+0.23%) |
Aug 22, 2014 | 243.53 | 243.92 | 242.18 | 242.98 | 400,146 | -0.87(-0.36%) |
Aug 21, 2014 | 243.86 | 244.31 | 243.24 | 243.85 | 378,821 | +0.14(+0.06%) |
Aug 20, 2014 | 243.83 | 241.15 | 243.71 | 649,797 | +1.41(+0.58%) | |
Aug 19, 2014 | 241.84 | 242.67 | 241.47 | 242.30 | 428,169 | +0.68(+0.28%) |
Aug 18, 2014 | 241.56 | 242.84 | 240.93 | 241.62 | 612,114 | +1.95(+0.81%) |
Aug 15, 2014 | 241.55 | 241.93 | 236.68 | 239.67 | 1,119,334 | -0.70(-0.29%) |
Aug 14, 2014 | 237.42 | 240.72 | 237.23 | 240.37 | 938,801 | +4.82(+2.05%) |
Aug 13, 2014 | 235.76 | 232.98 | 235.55 | 500,109 | +2.97(+1.28%) | |
Aug 12, 2014 | 233.75 | 234.61 | 231.44 | 232.58 | 354,178 | -1.20(-0.51%) |
Aug 11, 2014 | 233.64 | 236.18 | 233.51 | 233.78 | 758,574 | -0.05(-0.02%) |
Aug 08, 2014 | 233.83 | 590,475 | +4.29(+1.87%) | |||
Aug 07, 2014 | 229.03 | 231.32 | 229.03 | 229.54 | 1,047,186 | +1.04(+0.46%) |
Aug 06, 2014 | 227.35 | 229.18 | 226.38 | 228.50 | 777,223 | -0.82(-0.36%) |
Aug 05, 2014 | 227.96 | 232.59 | 227.94 | 229.32 | 982,586 | +0.14(+0.06%) |
Aug 04, 2014 | 229.25 | 229.95 | 227.92 | 229.18 | 1,096,329 | -0.07(-0.03%) |
Aug 01, 2014 | 228.55 | 231.54 | 228.00 | 229.25 | 1,210,593 | +0.45(+0.20%) |
Jul 31, 2014 | 231.56 | 231.75 | 228.28 | 228.80 | 1,390,452 | -4.23(-1.82%) |
Jul 30, 2014 | 233.03 | 234.64 | 231.25 | 233.03 | 1,106,953 | +1.62(+0.70%) |
Jul 29, 2014 | 234.25 | 234.25 | 231.34 | 231.41 | 1,203,613 | -2.17(-0.93%) |
Jul 28, 2014 | 233.87 | 234.70 | 232.75 | 233.58 | 1,309,065 | +0.72(+0.31%) |
Jul 25, 2014 | 234.15 | 235.17 | 231.12 | 232.86 | 2,550,635 | -3.35(-1.42%) |
Jul 24, 2014 | 246.12 | 246.80 | 230.10 | 236.21 | 4,407,834 | -13.82(-5.53%) |
Jul 23, 2014 | 256.67 | 257.10 | 249.80 | 250.03 | 1,304,975 | -6.67(-2.60%) |
Jul 22, 2014 | 258.00 | 258.20 | 255.20 | 256.70 | 679,041 | +0.11(+0.04%) |
Jul 21, 2014 | 256.55 | 257.32 | 254.79 | 256.59 | 403,028 | -0.80(-0.31%) |
Jul 18, 2014 | 255.48 | 258.00 | 254.60 | 257.39 | 364,431 | +2.68(+1.05%) |
Jul 17, 2014 | 255.96 | 258.62 | 254.50 | 254.71 | 572,876 | -3.01(-1.17%) |
Jul 16, 2014 | 252.78 | 260.04 | 252.15 | 257.72 | 462,172 | -1.79(-0.69%) |
Jul 15, 2014 | 259.01 | 261.22 | 257.16 | 259.51 | 981,537 | +0.23(+0.09%) |
Jul 14, 2014 | 256.67 | 260.00 | 256.63 | 259.28 | 659,263 | +3.48(+1.36%) |
Jul 11, 2014 | 254.20 | 256.00 | 252.50 | 255.80 | 456,978 | +1.85(+0.73%) |
Jul 10, 2014 | 252.00 | 255.59 | 252.00 | 253.95 | 633,044 | -0.63(-0.25%) |
Jul 09, 2014 | 254.85 | 255.26 | 253.41 | 254.58 | 608,787 | +0.54(+0.21%) |
Jul 08, 2014 | 254.30 | 254.70 | 253.07 | 254.04 | 883,390 | -1.27(-0.50%) |
Jul 07, 2014 | 254.44 | 256.21 | 252.66 | 255.31 | 690,547 | +0.42(+0.16%) |
Jul 03, 2014 | 254.89 | 254.89 | 254.89 | 0 | +0.99(+0.39%) | |
Jul 02, 2014 | 255.28 | 255.75 | 252.87 | 253.90 | 469,560 | -1.19(-0.47%) |
Jul 01, 2014 | 254.63 | 256.86 | 252.58 | 255.09 | 596,049 | +2.69(+1.07%) |
Jun 30, 2014 | 253.88 | 254.59 | 251.79 | 252.40 | 551,393 | -1.96(-0.77%) |
Jun 27, 2014 | 251.34 | 254.58 | 251.01 | 254.36 | 718,225 | +1.93(+0.76%) |
Jun 26, 2014 | 255.87 | 256.00 | 251.47 | 252.43 | 697,562 | -2.77(-1.09%) |
Jun 25, 2014 | 253.91 | 255.42 | 252.36 | 255.20 | 854,495 | +0.17(+0.07%) |
Jun 24, 2014 | 262.05 | 263.04 | 254.78 | 255.03 | 943,550 | -7.47(-2.85%) |
Jun 23, 2014 | 265.00 | 265.35 | 262.05 | 262.50 | 476,745 | -3.11(-1.17%) |
Jun 20, 2014 | 266.01 | 267.46 | 265.04 | 265.61 | 648,188 | +0.06(+0.02%) |
Jun 19, 2014 | 266.34 | 266.58 | 263.76 | 265.55 | 405,712 | +0.83(+0.31%) |
Jun 18, 2014 | 265.18 | 265.44 | 262.26 | 264.72 | 481,173 | -0.77(-0.29%) |
Jun 17, 2014 | 264.47 | 266.95 | 263.37 | 265.49 | 517,957 | +0.69(+0.26%) |
Jun 16, 2014 | 265.27 | 267.60 | 264.44 | 264.80 | 552,803 | -0.84(-0.32%) |
Jun 13, 2014 | 265.78 | 267.36 | 265.01 | 265.64 | 497,835 | +0.51(+0.19%) |
Jun 12, 2014 | 267.76 | 269.00 | 264.44 | 265.13 | 540,474 | -3.39(-1.26%) |
Jun 11, 2014 | 271.76 | 271.91 | 267.02 | 268.52 | 1,319,771 | -5.47(-2.00%) |
Jun 10, 2014 | 272.95 | 274.27 | 271.00 | 273.99 | 703,420 | +1.24(+0.45%) |
Jun 06, 2014 | 270.00 | 272.79 | 268.69 | 272.75 | 708,809 | +2.76(+1.02%) |
Jun 05, 2014 | 263.38 | 270.00 | 262.88 | 269.99 | 1,268,693 | +6.82(+2.59%) |
Jun 04, 2014 | 259.18 | 263.60 | 258.57 | 263.17 | 857,180 | +2.98(+1.15%) |
Jun 03, 2014 | 257.06 | 260.58 | 256.55 | 260.19 | 1,084,962 | +2.22(+0.86%) |
Jun 02, 2014 | 253.39 | 258.33 | 252.57 | 257.97 | 1,020,814 | +4.99(+1.97%) |
May 30, 2014 | 252.97 | 253.78 | 251.25 | 252.98 | 615,323 | +0.08(+0.03%) |
May 29, 2014 | 252.00 | 253.06 | 251.00 | 252.90 | 403,487 | +1.90(+0.76%) |
May 28, 2014 | 252.94 | 254.00 | 250.10 | 251.00 | 1,085,618 | -1.19(-0.47%) |
May 27, 2014 | 249.69 | 252.47 | 248.41 | 252.19 | 737,718 | +3.17(+1.27%) |
May 23, 2014 | 249.02 | 249.02 | 249.02 | 0 | +1.73(+0.70%) | |
May 22, 2014 | 245.52 | 247.40 | 244.61 | 247.29 | 366,095 | +1.81(+0.74%) |
May 21, 2014 | 244.54 | 246.21 | 243.20 | 245.48 | 514,589 | +2.32(+0.95%) |
May 20, 2014 | 243.21 | 244.61 | 241.83 | 243.16 | 1,181,557 | -0.80(-0.33%) |
May 19, 2014 | 240.00 | 244.64 | 239.52 | 243.96 | 770,474 | +3.75(+1.56%) |
May 16, 2014 | 242.62 | 244.07 | 238.01 | 240.21 | 1,631,276 | -2.78(-1.14%) |
May 15, 2014 | 248.80 | 248.82 | 242.75 | 242.99 | 890,886 | -5.94(-2.39%) |
May 14, 2014 | 253.88 | 254.00 | 248.35 | 248.93 | 797,396 | -4.71(-1.86%) |
May 13, 2014 | 256.00 | 256.00 | 253.47 | 253.64 | 859,449 | -2.07(-0.81%) |
May 12, 2014 | 256.67 | 257.90 | 254.67 | 255.71 | 714,278 | +0.43(+0.17%) |
May 09, 2014 | 252.60 | 256.88 | 251.54 | 255.28 | 815,715 | +1.17(+0.46%) |
May 08, 2014 | 260.30 | 264.99 | 248.16 | 254.11 | 1,702,459 | -0.89(-0.35%) |
May 07, 2014 | 256.04 | 258.02 | 252.90 | 255.00 | 553,762 | +0.06(+0.02%) |
May 06, 2014 | 258.81 | 259.29 | 254.91 | 254.94 | 508,473 | -5.29(-2.03%) |
May 05, 2014 | 253.76 | 260.57 | 252.61 | 260.23 | 655,419 | +5.90(+2.32%) |
May 02, 2014 | 253.34 | 255.84 | 252.93 | 254.33 | 402,851 | +0.36(+0.14%) |
May 01, 2014 | 252.93 | 255.89 | 251.87 | 253.97 | 412,251 | +0.88(+0.35%) |
Apr 30, 2014 | 252.53 | 253.92 | 251.19 | 253.09 | 420,382 | +0.27(+0.11%) |
Apr 29, 2014 | 249.48 | 253.74 | 248.82 | 252.82 | 485,631 | +4.85(+1.96%) |
Apr 28, 2014 | 253.37 | 254.30 | 245.56 | 247.97 | 735,581 | -3.73(-1.48%) |
Apr 25, 2014 | 255.98 | 256.91 | 250.64 | 251.70 | 527,741 | -4.48(-1.75%) |
Apr 24, 2014 | 260.00 | 260.00 | 255.45 | 256.18 | 430,148 | -3.53(-1.36%) |
Apr 23, 2014 | 257.00 | 260.20 | 256.93 | 259.71 | 559,362 | +2.53(+0.98%) |
Apr 22, 2014 | 257.80 | 260.27 | 257.10 | 257.18 | 397,047 | -0.69(-0.27%) |
Apr 21, 2014 | 257.10 | 258.25 | 254.78 | 257.87 | 281,380 | +0.69(+0.27%) |
Apr 17, 2014 | 257.18 | 257.18 | 257.18 | 0 | +3.39(+1.34%) | |
Apr 16, 2014 | 248.59 | 253.92 | 247.71 | 253.79 | 555,044 | +7.18(+2.91%) |
Apr 15, 2014 | 245.84 | 247.37 | 240.50 | 246.61 | 723,056 | +1.10(+0.45%) |
Apr 14, 2014 | 245.26 | 246.97 | 243.36 | 245.51 | 470,820 | +1.10(+0.45%) |
Apr 11, 2014 | 246.56 | 247.67 | 244.37 | 244.41 | 557,108 | -3.23(-1.30%) |
Apr 10, 2014 | 253.92 | 254.38 | 247.51 | 247.64 | 606,746 | -6.19(-2.44%) |
Apr 09, 2014 | 247.47 | 253.85 | 247.47 | 253.83 | 685,763 | +6.85(+2.77%) |
Apr 08, 2014 | 248.98 | 250.75 | 246.22 | 246.98 | 802,833 | -3.08(-1.23%) |
Apr 07, 2014 | 254.01 | 254.87 | 248.63 | 250.06 | 778,216 | -3.78(-1.49%) |
Apr 04, 2014 | 258.88 | 259.18 | 252.82 | 253.84 | 753,787 | -3.44(-1.34%) |
Apr 03, 2014 | 258.84 | 259.04 | 255.46 | 257.28 | 595,730 | -1.06(-0.41%) |
Apr 02, 2014 | 259.11 | 260.54 | 256.40 | 258.34 | 724,333 | -1.21(-0.47%) |
Apr 01, 2014 | 249.23 | 259.83 | 249.23 | 259.55 | 907,725 | +6.79(+2.69%) |
Mar 31, 2014 | 249.14 | 252.89 | 249.13 | 252.76 | 822,339 | +5.18(+2.09%) |
Mar 28, 2014 | 245.44 | 247.68 | 243.18 | 247.58 | 784,950 | +2.97(+1.21%) |
Mar 27, 2014 | 246.89 | 247.06 | 243.86 | 244.61 | 746,913 | -2.29(-0.93%) |
Mar 26, 2014 | 251.23 | 251.59 | 246.90 | 246.90 | 719,448 | -3.29(-1.32%) |
Mar 25, 2014 | 251.25 | 252.41 | 249.03 | 250.19 | 760,349 | +0.14(+0.06%) |
Mar 24, 2014 | 253.73 | 253.73 | 247.73 | 250.05 | 619,071 | -2.75(-1.09%) |
Mar 21, 2014 | 258.29 | 261.49 | 252.45 | 252.80 | 900,500 | -3.37(-1.32%) |
Mar 20, 2014 | 256.55 | 256.78 | 251.57 | 256.17 | 758,124 | +5.85(+2.34%) |
Mar 19, 2014 | 255.13 | 255.94 | 248.97 | 250.32 | 705,802 | -4.81(-1.89%) |
Mar 18, 2014 | 255.52 | 256.03 | 253.99 | 255.13 | 488,918 | +0.09(+0.04%) |
Mar 17, 2014 | 253.16 | 257.50 | 252.64 | 255.04 | 848,460 | +2.97(+1.18%) |
Mar 14, 2014 | 253.81 | 256.61 | 251.67 | 252.07 | 562,789 | -1.85(-0.73%) |
Mar 13, 2014 | 260.03 | 261.57 | 253.37 | 253.92 | 555,170 | -5.49(-2.12%) |
Mar 12, 2014 | 257.19 | 259.64 | 255.48 | 259.41 | 460,993 | +1.28(+0.50%) |
Mar 11, 2014 | 261.00 | 261.85 | 257.80 | 258.13 | 372,905 | -2.68(-1.03%) |
Mar 10, 2014 | 262.00 | 262.23 | 259.00 | 260.81 | 564,938 | -2.15(-0.82%) |
Mar 07, 2014 | 262.41 | 265.30 | 262.26 | 262.96 | 475,644 | +1.47(+0.56%) |
Mar 06, 2014 | 260.31 | 261.68 | 258.28 | 261.49 | 569,838 | +1.28(+0.49%) |
Mar 05, 2014 | 261.01 | 261.90 | 259.27 | 260.21 | 571,544 | -0.28(-0.11%) |
Mar 04, 2014 | 259.34 | 261.54 | 258.72 | 260.49 | 711,462 | +4.45(+1.74%) |
Mar 03, 2014 | 255.29 | 257.37 | 253.91 | 256.04 | 589,744 | -1.84(-0.71%) |
Feb 28, 2014 | 258.68 | 261.17 | 256.77 | 257.88 | 639,668 | -0.50(-0.19%) |
Feb 27, 2014 | 252.16 | 258.53 | 251.71 | 258.38 | 683,971 | +5.18(+2.05%) |
Feb 26, 2014 | 255.10 | 255.60 | 252.51 | 253.20 | 1,031,728 | -1.54(-0.60%) |
Feb 25, 2014 | 256.66 | 257.89 | 254.03 | 254.74 | 629,093 | -2.34(-0.91%) |
Feb 24, 2014 | 258.00 | 261.06 | 256.40 | 257.08 | 524,083 | +0.68(+0.27%) |
Feb 21, 2014 | 257.85 | 259.81 | 255.66 | 256.40 | 680,822 | -2.07(-0.80%) |
Feb 20, 2014 | 255.96 | 259.36 | 253.82 | 258.47 | 630,560 | +3.33(+1.31%) |
Feb 19, 2014 | 257.43 | 260.79 | 254.48 | 255.14 | 660,583 | -3.57(-1.38%) |
Feb 18, 2014 | 261.13 | 261.40 | 257.78 | 258.71 | 875,015 | -1.73(-0.66%) |
Feb 14, 2014 | 260.44 | 260.44 | 260.44 | 0 | -3.43(-1.30%) | |
Feb 13, 2014 | 259.61 | 264.28 | 259.32 | 263.87 | 498,456 | +1.49(+0.57%) |
Feb 12, 2014 | 262.99 | 263.63 | 260.24 | 262.38 | 480,663 | +0.31(+0.12%) |
Feb 11, 2014 | 258.73 | 262.62 | 257.87 | 262.07 | 702,807 | +4.30(+1.67%) |
Feb 10, 2014 | 259.76 | 259.76 | 255.60 | 257.77 | 855,904 | -2.43(-0.93%) |
Feb 07, 2014 | 255.70 | 261.00 | 255.03 | 260.20 | 951,500 | +6.31(+2.49%) |
Feb 06, 2014 | 250.83 | 254.98 | 250.41 | 253.89 | 754,779 | +4.27(+1.71%) |
Feb 05, 2014 | 245.77 | 250.23 | 245.05 | 249.62 | 641,573 | +2.73(+1.11%) |
Feb 04, 2014 | 248.40 | 248.55 | 244.05 | 246.89 | 1,115,753 | -0.93(-0.38%) |