Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 226.50 | 226.50 | 218.70 | 220.38 | 316,740 | -3.18(-1.42%) |
Jul 30, 2015 | 222.06 | 224.22 | 221.46 | 223.56 | 238,898 | +1.68(+0.76%) |
Jul 29, 2015 | 218.94 | 222.42 | 218.58 | 221.88 | 365,864 | +2.64(+1.20%) |
Jul 28, 2015 | 219.18 | 220.26 | 217.80 | 219.24 | 324,453 | +1.74(+0.80%) |
Jul 27, 2015 | 220.32 | 220.32 | 215.46 | 217.50 | 436,226 | -4.38(-1.97%) |
Jul 24, 2015 | 223.92 | 224.52 | 220.44 | 221.88 | 385,662 | -1.38(-0.62%) |
Jul 23, 2015 | 224.40 | 225.12 | 220.80 | 223.26 | 311,319 | -0.48(-0.21%) |
Jul 22, 2015 | 222.00 | 223.92 | 220.92 | 223.74 | 736,212 | -2.64(-1.17%) |
Jul 21, 2015 | 228.00 | 232.08 | 224.76 | 226.38 | 580,487 | -3.78(-1.64%) |
Jul 20, 2015 | 231.48 | 232.32 | 229.74 | 230.16 | 301,396 | -0.84(-0.36%) |
Jul 17, 2015 | 229.62 | 231.60 | 228.60 | 231.00 | 310,676 | +0.96(+0.42%) |
Jul 16, 2015 | 227.04 | 230.22 | 225.60 | 230.04 | 361,865 | +5.34(+2.38%) |
Jul 15, 2015 | 225.24 | 226.80 | 223.80 | 224.70 | 327,245 | +0.36(+0.16%) |
Jul 14, 2015 | 223.08 | 225.48 | 221.76 | 224.34 | 296,701 | +1.32(+0.59%) |
Jul 13, 2015 | 222.48 | 223.14 | 221.64 | 223.02 | 427,294 | +2.58(+1.17%) |
Jul 10, 2015 | 221.16 | 222.60 | 218.40 | 220.44 | 414,271 | +2.70(+1.24%) |
Jul 09, 2015 | 219.00 | 220.32 | 216.78 | 217.74 | 294,797 | +2.22(+1.03%) |
Jul 08, 2015 | 217.26 | 218.46 | 214.98 | 215.52 | 445,094 | -4.38(-1.99%) |
Jul 07, 2015 | 221.28 | 221.28 | 215.88 | 219.90 | 386,000 | -1.92(-0.87%) |
Jul 06, 2015 | 221.10 | 222.18 | 219.00 | 221.82 | 352,403 | -1.74(-0.78%) |
Jul 02, 2015 | 223.56 | 223.56 | 223.56 | 0 | -1.26(-0.56%) | |
Jul 01, 2015 | 223.38 | 226.32 | 223.38 | 224.82 | 505,262 | +3.90(+1.77%) |
Jun 30, 2015 | 222.66 | 223.80 | 218.83 | 220.92 | 422,829 | +0.54(+0.25%) |
Jun 29, 2015 | 224.58 | 225.90 | 220.32 | 220.38 | 442,481 | -8.52(-3.72%) |
Jun 26, 2015 | 227.82 | 229.20 | 226.74 | 228.90 | 349,792 | +2.22(+0.98%) |
Jun 25, 2015 | 226.68 | 228.00 | 224.96 | 226.68 | 314,726 | +1.02(+0.45%) |
Jun 24, 2015 | 227.64 | 228.24 | 225.00 | 225.66 | 202,093 | -2.52(-1.10%) |
Jun 23, 2015 | 227.76 | 229.26 | 226.92 | 228.18 | 359,253 | +1.44(+0.64%) |
Jun 22, 2015 | 224.46 | 226.92 | 224.40 | 226.74 | 454,448 | +4.20(+1.89%) |
Jun 19, 2015 | 224.28 | 224.88 | 221.52 | 222.54 | 436,707 | -1.86(-0.83%) |
Jun 18, 2015 | 228.90 | 229.92 | 224.01 | 224.40 | 638,321 | -3.96(-1.73%) |
Jun 17, 2015 | 229.80 | 231.96 | 227.94 | 228.36 | 358,138 | -1.44(-0.63%) |
Jun 16, 2015 | 227.70 | 230.52 | 227.52 | 229.80 | 160,701 | +1.14(+0.50%) |
Jun 15, 2015 | 227.64 | 228.90 | 225.24 | 228.66 | 194,668 | -1.26(-0.55%) |
Jun 12, 2015 | 230.88 | 232.08 | 228.90 | 229.92 | 258,300 | -1.26(-0.55%) |
Jun 11, 2015 | 231.90 | 233.46 | 230.94 | 231.18 | 191,804 | -0.36(-0.16%) |
Jun 10, 2015 | 231.96 | 233.49 | 230.40 | 231.54 | 286,528 | +1.14(+0.49%) |
Jun 09, 2015 | 229.92 | 230.70 | 227.70 | 230.40 | 213,827 | +1.20(+0.52%) |
Jun 08, 2015 | 230.70 | 232.50 | 228.06 | 229.20 | 544,553 | -1.86(-0.80%) |
Jun 05, 2015 | 232.14 | 234.30 | 229.86 | 231.06 | 607,875 | +3.60(+1.58%) |
Jun 04, 2015 | 227.94 | 229.20 | 225.60 | 227.46 | 414,086 | -2.04(-0.89%) |
Jun 03, 2015 | 226.44 | 230.88 | 225.42 | 229.50 | 406,915 | +5.10(+2.27%) |
Jun 02, 2015 | 222.24 | 225.06 | 220.08 | 224.40 | 318,542 | +2.64(+1.19%) |
Jun 01, 2015 | 223.50 | 224.04 | 220.26 | 221.76 | 235,876 | -1.14(-0.51%) |
May 29, 2015 | 225.30 | 226.24 | 220.20 | 222.90 | 311,128 | -2.76(-1.22%) |
May 28, 2015 | 225.54 | 226.02 | 224.16 | 225.66 | 224,643 | +0.30(+0.13%) |
May 27, 2015 | 222.66 | 225.66 | 221.04 | 225.36 | 208,743 | +3.78(+1.71%) |
May 26, 2015 | 222.66 | 220.50 | 221.58 | 248,253 | -0.90(-0.40%) | |
May 22, 2015 | 222.48 | 222.48 | 222.48 | 0 | +0.36(+0.16%) | |
May 21, 2015 | 222.66 | 224.28 | 221.64 | 222.12 | 187,751 | -1.50(-0.67%) |
May 20, 2015 | 225.96 | 226.68 | 223.44 | 223.62 | 206,813 | -2.58(-1.14%) |
May 19, 2015 | 225.18 | 228.84 | 225.18 | 226.20 | 363,836 | +0.78(+0.35%) |
May 18, 2015 | 220.98 | 226.08 | 220.86 | 225.42 | 271,086 | +5.10(+2.31%) |
May 15, 2015 | 222.24 | 223.26 | 219.54 | 220.32 | 254,589 | -1.92(-0.86%) |
May 14, 2015 | 219.42 | 223.02 | 219.42 | 222.24 | 358,612 | +1.14(+0.52%) |
May 13, 2015 | 220.86 | 221.82 | 219.06 | 221.10 | 315,462 | +0.42(+0.19%) |
May 12, 2015 | 222.00 | 223.08 | 219.66 | 220.68 | 374,955 | -1.86(-0.84%) |
May 11, 2015 | 219.24 | 224.07 | 219.06 | 222.54 | 489,685 | +4.26(+1.95%) |
May 08, 2015 | 218.52 | 220.56 | 217.68 | 218.28 | 433,472 | -0.90(-0.41%) |
May 07, 2015 | 218.70 | 219.96 | 217.62 | 219.18 | 266,704 | +0.30(+0.14%) |
May 06, 2015 | 220.62 | 221.70 | 217.74 | 218.88 | 286,974 | -1.44(-0.65%) |
May 05, 2015 | 219.36 | 222.42 | 219.36 | 220.32 | 304,369 | +0.36(+0.16%) |
May 04, 2015 | 217.80 | 220.56 | 216.60 | 219.96 | 249,733 | +3.12(+1.44%) |
May 01, 2015 | 219.06 | 219.42 | 216.18 | 216.84 | 421,702 | -0.66(-0.30%) |
Apr 30, 2015 | 220.68 | 222.06 | 217.20 | 217.50 | 385,231 | -3.06(-1.39%) |
Apr 29, 2015 | 217.56 | 221.58 | 216.54 | 220.56 | 581,546 | +1.26(+0.57%) |
Apr 28, 2015 | 216.06 | 219.33 | 215.10 | 219.30 | 449,232 | +3.78(+1.75%) |
Apr 27, 2015 | 215.58 | 217.74 | 215.25 | 215.52 | 434,511 | +0.84(+0.39%) |
Apr 24, 2015 | 215.34 | 216.66 | 213.66 | 214.68 | 368,732 | -1.14(-0.53%) |
Apr 23, 2015 | 214.50 | 217.32 | 212.76 | 215.82 | 477,983 | +1.98(+0.93%) |
Apr 22, 2015 | 210.06 | 216.42 | 208.32 | 213.84 | 905,546 | +1.32(+0.62%) |
Apr 21, 2015 | 213.06 | 216.24 | 211.38 | 212.52 | 1,277,560 | -6.06(-2.77%) |
Apr 20, 2015 | 219.66 | 221.16 | 217.86 | 218.58 | 534,922 | -0.42(-0.19%) |
Apr 17, 2015 | 219.84 | 219.84 | 217.02 | 219.00 | 358,543 | -1.86(-0.84%) |
Apr 16, 2015 | 222.30 | 222.72 | 219.60 | 220.86 | 410,038 | -1.32(-0.59%) |
Apr 15, 2015 | 221.40 | 223.62 | 218.46 | 222.18 | 321,383 | +0.84(+0.38%) |
Apr 14, 2015 | 223.26 | 223.98 | 219.42 | 221.34 | 404,693 | -3.90(-1.73%) |
Apr 13, 2015 | 224.04 | 226.59 | 223.62 | 225.24 | 218,544 | +0.60(+0.27%) |
Apr 10, 2015 | 224.94 | 225.49 | 224.07 | 224.64 | 341,462 | -0.36(-0.16%) |
Apr 09, 2015 | 221.58 | 225.78 | 220.62 | 225.00 | 381,733 | +3.12(+1.41%) |
Apr 08, 2015 | 219.66 | 222.00 | 218.58 | 221.88 | 332,635 | +2.64(+1.20%) |
Apr 07, 2015 | 220.92 | 221.46 | 218.64 | 219.24 | 221,515 | -0.96(-0.44%) |
Apr 06, 2015 | 218.04 | 221.64 | 215.82 | 220.20 | 380,635 | -1.32(-0.60%) |
Apr 02, 2015 | 221.52 | 221.52 | 221.52 | 0 | +0.48(+0.22%) | |
Apr 01, 2015 | 222.60 | 222.78 | 218.94 | 221.04 | 397,925 | -2.52(-1.13%) |
Mar 31, 2015 | 222.48 | 224.88 | 221.16 | 223.56 | 395,982 | +0.24(+0.11%) |
Mar 30, 2015 | 223.26 | 224.88 | 222.96 | 223.32 | 220,279 | +1.38(+0.62%) |
Mar 27, 2015 | 220.74 | 222.18 | 220.08 | 221.94 | 228,243 | +0.06(+0.03%) |
Mar 26, 2015 | 220.80 | 223.02 | 218.82 | 221.88 | 462,200 | +0.96(+0.43%) |
Mar 25, 2015 | 223.44 | 223.44 | 220.44 | 220.92 | 662,412 | -2.58(-1.15%) |
Mar 24, 2015 | 222.60 | 224.40 | 221.46 | 223.50 | 478,014 | +0.90(+0.40%) |
Mar 23, 2015 | 221.88 | 223.26 | 220.74 | 222.60 | 251,668 | +0.60(+0.27%) |
Mar 20, 2015 | 213.72 | 222.06 | 213.72 | 222.00 | 494,021 | +2.40(+1.09%) |
Mar 19, 2015 | 221.94 | 222.78 | 217.68 | 219.60 | 383,534 | -3.00(-1.35%) |
Mar 18, 2015 | 225.84 | 228.18 | 221.10 | 222.60 | 523,576 | -4.14(-1.83%) |
Mar 17, 2015 | 225.60 | 227.34 | 225.48 | 226.74 | 220,782 | -0.24(-0.11%) |
Mar 16, 2015 | 228.00 | 228.54 | 225.39 | 226.98 | 316,367 | +0.42(+0.19%) |
Mar 13, 2015 | 227.10 | 227.40 | 223.86 | 226.56 | 304,607 | -0.60(-0.26%) |
Mar 12, 2015 | 226.02 | 227.40 | 222.72 | 227.16 | 325,578 | +2.34(+1.04%) |
Mar 11, 2015 | 222.78 | 226.02 | 222.30 | 224.82 | 281,814 | +2.58(+1.16%) |
Mar 10, 2015 | 222.66 | 225.27 | 220.38 | 222.24 | 414,333 | -2.40(-1.07%) |
Mar 09, 2015 | 225.48 | 226.86 | 223.92 | 224.64 | 296,190 | -1.50(-0.66%) |
Mar 06, 2015 | 222.00 | 232.44 | 221.34 | 226.14 | 873,173 | +6.36(+2.89%) |
Mar 05, 2015 | 220.92 | 221.70 | 218.82 | 219.78 | 328,781 | -1.02(-0.46%) |
Mar 04, 2015 | 222.54 | 219.60 | 220.80 | 335,157 | -0.60(-0.27%) | |
Mar 03, 2015 | 221.40 | 268,719 | -0.84(-0.38%) | |||
Mar 02, 2015 | 217.50 | 222.24 | 216.78 | 222.24 | 249,545 | +4.62(+2.12%) |
Feb 27, 2015 | 219.42 | 220.26 | 217.38 | 217.62 | 213,855 | -2.34(-1.06%) |
Feb 26, 2015 | 219.36 | 221.28 | 218.52 | 219.96 | 284,404 | +0.24(+0.11%) |
Feb 25, 2015 | 219.66 | 220.26 | 218.28 | 219.72 | 237,328 | -0.60(-0.27%) |
Feb 24, 2015 | 216.72 | 220.62 | 216.36 | 220.32 | 380,111 | +4.62(+2.14%) |
Feb 23, 2015 | 215.46 | 216.18 | 214.08 | 215.70 | 207,670 | -0.72(-0.33%) |
Feb 20, 2015 | 214.50 | 216.78 | 212.52 | 216.42 | 291,419 | +0.90(+0.42%) |
Feb 19, 2015 | 212.46 | 215.76 | 211.56 | 215.52 | 277,281 | +2.94(+1.38%) |
Feb 18, 2015 | 213.66 | 215.22 | 210.54 | 212.58 | 337,721 | -1.62(-0.76%) |
Feb 17, 2015 | 214.26 | 215.34 | 212.64 | 214.20 | 545,862 | -0.84(-0.39%) |
Feb 13, 2015 | 215.04 | 215.04 | 215.04 | 0 | -1.32(-0.61%) | |
Feb 12, 2015 | 216.78 | 217.74 | 214.98 | 216.36 | 271,660 | +0.78(+0.36%) |
Feb 11, 2015 | 214.50 | 215.64 | 213.12 | 215.58 | 291,328 | +0.60(+0.28%) |
Feb 10, 2015 | 213.54 | 216.12 | 212.94 | 214.98 | 297,884 | +2.88(+1.36%) |
Feb 09, 2015 | 213.12 | 214.38 | 211.14 | 212.10 | 344,748 | -2.64(-1.23%) |
Feb 06, 2015 | 213.60 | 220.74 | 212.58 | 214.74 | 648,211 | +5.34(+2.55%) |
Feb 05, 2015 | 208.62 | 210.66 | 208.08 | 209.40 | 313,894 | +2.70(+1.31%) |
Feb 04, 2015 | 205.56 | 208.74 | 205.56 | 206.70 | 427,886 | +0.66(+0.32%) |
Feb 03, 2015 | 198.06 | 206.25 | 197.52 | 206.04 | 738,018 | +9.84(+5.02%) |
Feb 02, 2015 | 194.58 | 196.20 | 192.39 | 196.20 | 307,665 | +1.86(+0.96%) |
Jan 30, 2015 | 193.62 | 196.02 | 193.62 | 194.34 | 615,648 | -2.34(-1.19%) |
Jan 29, 2015 | 193.98 | 197.61 | 193.98 | 196.68 | 684,395 | +3.00(+1.55%) |
Jan 28, 2015 | 201.18 | 201.42 | 193.68 | 193.68 | 478,223 | -6.00(-3.00%) |
Jan 27, 2015 | 200.22 | 201.60 | 197.94 | 199.68 | 276,878 | -4.08(-2.00%) |
Jan 26, 2015 | 200.94 | 203.76 | 200.04 | 203.76 | 276,254 | +2.10(+1.04%) |
Jan 23, 2015 | 207.06 | 207.30 | 201.48 | 201.66 | 348,570 | -2.34(-1.15%) |
Jan 22, 2015 | 204.78 | 194.34 | 204.00 | 578,544 | +4.32(+2.16%) | |
Jan 21, 2015 | 193.80 | 202.32 | 193.02 | 199.68 | 755,671 | +0.96(+0.48%) |
Jan 20, 2015 | 198.66 | 199.32 | 195.30 | 198.72 | 575,081 | +0.60(+0.30%) |
Jan 16, 2015 | 196.80 | 199.08 | 193.74 | 198.12 | 705,043 | +0.00(+0.00%) |
Jan 15, 2015 | 198.09 | 198.12 | 424,095 | -3.84(-1.90%) | ||
Jan 14, 2015 | 201.12 | 202.38 | 198.84 | 201.96 | 614,823 | -3.90(-1.89%) |
Jan 13, 2015 | 205.86 | 596,236 | +2.34(+1.15%) | |||
Jan 12, 2015 | 205.44 | 205.68 | 202.14 | 203.52 | 270,629 | -2.16(-1.05%) |
Jan 09, 2015 | 209.64 | 209.64 | 204.96 | 205.68 | 273,566 | -3.60(-1.72%) |
Jan 08, 2015 | 208.08 | 210.06 | 207.48 | 209.28 | 331,606 | +4.32(+2.11%) |
Jan 07, 2015 | 204.84 | 206.58 | 203.70 | 204.96 | 341,720 | +2.46(+1.21%) |
Jan 06, 2015 | 208.68 | 209.04 | 201.54 | 202.50 | 465,749 | -5.58(-2.68%) |
Jan 05, 2015 | 212.04 | 212.40 | 207.36 | 208.08 | 388,436 | -5.34(-2.50%) |
Jan 02, 2015 | 216.30 | 217.12 | 210.69 | 213.42 | 263,843 | -1.26(-0.59%) |
Dec 31, 2014 | 214.68 | 214.68 | 214.68 | 0 | -0.18(-0.08%) | |
Dec 30, 2014 | 214.80 | 216.06 | 213.87 | 214.86 | 85,072 | -0.90(-0.42%) |
Dec 29, 2014 | 215.10 | 217.38 | 213.84 | 215.76 | 128,253 | +0.30(+0.14%) |
Dec 26, 2014 | 217.32 | 217.56 | 215.34 | 215.46 | 87,076 | -1.50(-0.69%) |
Dec 24, 2014 | 216.96 | 216.96 | 216.96 | 0 | -0.06(-0.03%) | |
Dec 23, 2014 | 215.46 | 218.16 | 214.92 | 217.02 | 300,939 | +2.70(+1.26%) |
Dec 22, 2014 | 214.02 | 215.01 | 213.48 | 214.32 | 187,579 | +0.36(+0.17%) |
Dec 19, 2014 | 214.50 | 215.34 | 213.27 | 213.96 | 376,834 | +0.18(+0.08%) |
Dec 18, 2014 | 213.30 | 214.41 | 211.08 | 213.78 | 534,012 | +4.98(+2.39%) |
Dec 17, 2014 | 205.32 | 210.18 | 204.36 | 208.80 | 738,847 | +4.98(+2.44%) |
Dec 16, 2014 | 208.08 | 203.82 | 601,764 | -3.00(-1.45%) | ||
Dec 15, 2014 | 211.44 | 212.52 | 206.22 | 206.82 | 691,093 | -2.70(-1.29%) |
Dec 12, 2014 | 214.68 | 216.48 | 209.34 | 209.52 | 464,359 | -7.02(-3.24%) |
Dec 11, 2014 | 216.84 | 220.14 | 215.52 | 216.54 | 376,434 | +0.84(+0.39%) |
Dec 10, 2014 | 220.02 | 220.20 | 215.52 | 215.70 | 279,341 | -4.50(-2.04%) |
Dec 09, 2014 | 216.78 | 220.98 | 215.82 | 220.20 | 334,585 | -0.18(-0.08%) |
Dec 08, 2014 | 219.60 | 222.48 | 218.16 | 220.38 | 479,712 | +0.36(+0.16%) |
Dec 05, 2014 | 216.00 | 220.92 | 215.70 | 220.02 | 490,001 | +6.36(+2.98%) |
Dec 04, 2014 | 212.34 | 213.72 | 211.02 | 213.66 | 221,086 | +0.60(+0.28%) |
Dec 03, 2014 | 206.34 | 213.36 | 205.74 | 213.06 | 506,638 | +5.64(+2.72%) |
Dec 02, 2014 | 204.60 | 207.60 | 204.30 | 207.42 | 299,637 | +3.78(+1.86%) |
Dec 01, 2014 | 206.28 | 206.43 | 201.00 | 203.64 | 432,593 | -4.02(-1.94%) |
Nov 28, 2014 | 206.82 | 208.17 | 206.70 | 207.66 | 125,575 | +0.96(+0.46%) |
Nov 26, 2014 | 206.70 | 206.70 | 206.70 | 0 | -0.24(-0.12%) | |
Nov 25, 2014 | 207.54 | 207.90 | 205.41 | 206.94 | 356,684 | +0.06(+0.03%) |
Nov 24, 2014 | 206.34 | 207.72 | 205.14 | 206.88 | 294,782 | +1.26(+0.61%) |
Nov 21, 2014 | 208.56 | 208.92 | 205.38 | 205.62 | 261,997 | -0.78(-0.38%) |
Nov 20, 2014 | 206.76 | 207.36 | 205.20 | 206.40 | 372,300 | -1.68(-0.81%) |
Nov 19, 2014 | 208.38 | 209.16 | 206.46 | 208.08 | 230,864 | +0.18(+0.09%) |
Nov 18, 2014 | 208.62 | 209.88 | 207.90 | 207.90 | 180,816 | -0.84(-0.40%) |
Nov 17, 2014 | 207.90 | 209.76 | 207.48 | 208.74 | 289,091 | -0.30(-0.14%) |
Nov 14, 2014 | 209.22 | 209.70 | 207.66 | 209.04 | 298,201 | -0.06(-0.03%) |
Nov 13, 2014 | 210.90 | 210.96 | 208.32 | 209.10 | 311,465 | -0.90(-0.43%) |
Nov 12, 2014 | 210.60 | 211.50 | 209.70 | 210.00 | 435,320 | -2.28(-1.07%) |
Nov 11, 2014 | 210.18 | 212.73 | 209.76 | 212.28 | 607,100 | +1.92(+0.91%) |
Nov 10, 2014 | 208.02 | 210.48 | 207.36 | 210.36 | 364,193 | +2.82(+1.36%) |
Nov 07, 2014 | 208.62 | 209.10 | 206.40 | 207.54 | 360,839 | -1.68(-0.80%) |
Nov 06, 2014 | 207.90 | 209.28 | 206.46 | 209.22 | 427,583 | +1.92(+0.93%) |
Nov 05, 2014 | 204.96 | 207.36 | 204.30 | 207.30 | 568,219 | +3.60(+1.77%) |
Nov 04, 2014 | 201.72 | 204.30 | 201.72 | 203.70 | 460,613 | -0.18(-0.09%) |
Nov 03, 2014 | 204.54 | 207.24 | 203.88 | 203.88 | 776,286 | +1.44(+0.71%) |
Oct 31, 2014 | 202.26 | 203.64 | 200.28 | 202.44 | 828,714 | +3.78(+1.90%) |
Oct 30, 2014 | 197.52 | 199.26 | 196.68 | 198.66 | 538,674 | +0.90(+0.46%) |
Oct 29, 2014 | 193.92 | 198.42 | 192.51 | 197.76 | 732,354 | +3.84(+1.98%) |
Oct 28, 2014 | 192.48 | 195.42 | 190.14 | 193.92 | 767,388 | +6.06(+3.23%) |
Oct 27, 2014 | 187.50 | 187.92 | 187.86 | 187.86 | 490,507 | +0.00(+0.00%) |
Oct 24, 2014 | 187.74 | 188.64 | 186.96 | 187.86 | 328,685 | +0.30(+0.16%) |
Oct 23, 2014 | 185.94 | 189.18 | 185.64 | 187.56 | 636,220 | +3.72(+2.02%) |
Oct 22, 2014 | 186.99 | 183.84 | 474,100 | -0.96(-0.52%) | ||
Oct 21, 2014 | 182.82 | 185.46 | 181.98 | 184.80 | 1,086,341 | +4.26(+2.36%) |
Oct 20, 2014 | 181.74 | 182.04 | 179.82 | 180.54 | 769,957 | +0.36(+0.20%) |
Oct 17, 2014 | 181.50 | 182.82 | 179.10 | 180.18 | 740,669 | +1.68(+0.94%) |
Oct 16, 2014 | 172.50 | 180.42 | 172.38 | 178.50 | 726,774 | +1.92(+1.09%) |
Oct 15, 2014 | 176.16 | 178.50 | 170.04 | 176.58 | 1,789,844 | -3.36(-1.87%) |
Oct 14, 2014 | 183.18 | 184.50 | 178.26 | 179.94 | 1,707,800 | -2.10(-1.15%) |
Oct 13, 2014 | 187.38 | 188.58 | 181.86 | 182.04 | 826,911 | -5.04(-2.69%) |
Oct 10, 2014 | 192.12 | 193.20 | 186.90 | 187.08 | 817,403 | -5.28(-2.74%) |
Oct 09, 2014 | 197.40 | 197.58 | 191.52 | 192.36 | 941,507 | -5.40(-2.73%) |
Oct 08, 2014 | 198.06 | 198.39 | 194.22 | 197.76 | 791,545 | -0.24(-0.12%) |
Oct 07, 2014 | 200.40 | 202.08 | 198.00 | 198.00 | 500,849 | -4.14(-2.05%) |
Oct 06, 2014 | 203.76 | 203.94 | 201.00 | 202.14 | 290,455 | -0.12(-0.06%) |
Oct 03, 2014 | 201.96 | 204.36 | 201.72 | 202.26 | 586,582 | +2.58(+1.29%) |
Oct 02, 2014 | 198.54 | 200.52 | 197.22 | 199.68 | 401,009 | +1.68(+0.85%) |
Oct 01, 2014 | 199.20 | 199.50 | 196.62 | 198.00 | 550,363 | -2.22(-1.11%) |
Sep 30, 2014 | 201.06 | 202.14 | 199.50 | 200.22 | 328,344 | -0.36(-0.18%) |
Sep 29, 2014 | 199.56 | 201.00 | 198.00 | 200.58 | 298,030 | -1.26(-0.62%) |
Sep 26, 2014 | 200.10 | 202.26 | 199.68 | 201.84 | 284,438 | +1.80(+0.90%) |
Sep 25, 2014 | 202.14 | 202.14 | 198.84 | 200.04 | 385,262 | -2.10(-1.04%) |
Sep 24, 2014 | 201.60 | 202.68 | 200.40 | 202.14 | 226,048 | +0.84(+0.42%) |
Sep 23, 2014 | 201.00 | 204.24 | 201.00 | 201.30 | 287,523 | -1.44(-0.71%) |
Sep 22, 2014 | 203.16 | 204.24 | 201.60 | 202.74 | 410,796 | -1.44(-0.71%) |
Sep 19, 2014 | 206.04 | 206.64 | 202.74 | 204.18 | 532,301 | -1.26(-0.61%) |
Sep 18, 2014 | 204.00 | 207.66 | 204.00 | 205.44 | 476,020 | +2.28(+1.12%) |
Sep 17, 2014 | 199.74 | 204.60 | 199.20 | 203.16 | 638,807 | +2.88(+1.44%) |
Sep 16, 2014 | 199.32 | 201.54 | 198.66 | 200.28 | 359,939 | +0.42(+0.21%) |
Sep 15, 2014 | 199.98 | 200.52 | 198.06 | 199.86 | 455,817 | -0.66(-0.33%) |
Sep 12, 2014 | 196.92 | 201.00 | 196.92 | 200.52 | 917,046 | +3.54(+1.80%) |
Sep 11, 2014 | 196.14 | 197.64 | 195.18 | 196.98 | 610,558 | -0.60(-0.30%) |
Sep 10, 2014 | 195.72 | 197.58 | 195.45 | 197.58 | 997,994 | +2.34(+1.20%) |
Sep 09, 2014 | 195.30 | 197.16 | 193.80 | 195.24 | 553,161 | -0.36(-0.18%) |
Sep 08, 2014 | 194.94 | 197.76 | 194.16 | 195.60 | 606,334 | -0.12(-0.06%) |
Sep 05, 2014 | 194.94 | 195.90 | 193.56 | 195.72 | 263,153 | +0.00(+0.00%) |
Sep 04, 2014 | 197.40 | 198.06 | 194.58 | 195.72 | 364,973 | -0.96(-0.49%) |
Sep 03, 2014 | 198.78 | 199.80 | 195.66 | 196.68 | 310,563 | -1.56(-0.79%) |
Sep 02, 2014 | 199.80 | 199.80 | 197.46 | 198.24 | 312,147 | -0.42(-0.21%) |
Aug 29, 2014 | 198.66 | 198.66 | 198.66 | 0 | +0.66(+0.33%) | |
Aug 28, 2014 | 197.82 | 199.38 | 196.44 | 198.00 | 210,251 | -1.02(-0.51%) |
Aug 27, 2014 | 201.60 | 202.14 | 198.54 | 199.02 | 353,007 | -2.28(-1.13%) |
Aug 26, 2014 | 200.46 | 201.87 | 200.10 | 201.30 | 508,390 | +0.72(+0.36%) |
Aug 25, 2014 | 197.88 | 201.78 | 197.88 | 200.58 | 448,936 | +3.66(+1.86%) |
Aug 22, 2014 | 196.20 | 197.94 | 195.12 | 196.92 | 350,874 | +0.42(+0.21%) |
Aug 21, 2014 | 196.32 | 197.58 | 194.58 | 196.50 | 490,164 | +0.90(+0.46%) |
Aug 20, 2014 | 192.36 | 196.44 | 192.36 | 195.60 | 367,224 | +2.76(+1.43%) |
Aug 19, 2014 | 194.28 | 194.34 | 192.66 | 192.84 | 362,831 | -1.08(-0.56%) |
Aug 18, 2014 | 194.04 | 194.28 | 193.08 | 193.92 | 301,186 | +1.20(+0.62%) |
Aug 15, 2014 | 194.76 | 194.88 | 190.68 | 192.72 | 384,151 | -0.84(-0.43%) |
Aug 14, 2014 | 195.06 | 196.02 | 193.44 | 193.56 | 447,837 | -0.30(-0.15%) |
Aug 13, 2014 | 195.18 | 195.42 | 193.74 | 193.86 | 263,502 | -0.24(-0.12%) |
Aug 12, 2014 | 194.88 | 195.60 | 193.26 | 194.10 | 276,507 | -1.50(-0.77%) |
Aug 11, 2014 | 194.16 | 196.74 | 193.08 | 195.60 | 410,382 | +2.88(+1.49%) |
Aug 08, 2014 | 189.48 | 192.60 | 189.12 | 192.72 | 449,227 | +3.42(+1.81%) |
Aug 07, 2014 | 193.62 | 193.74 | 188.64 | 189.30 | 316,742 | -2.70(-1.41%) |
Aug 06, 2014 | 189.84 | 193.44 | 189.84 | 192.00 | 325,142 | +0.60(+0.31%) |
Aug 05, 2014 | 190.92 | 193.50 | 190.68 | 191.40 | 374,589 | -0.66(-0.34%) |
Aug 04, 2014 | 191.16 | 192.90 | 189.36 | 192.06 | 304,864 | +1.68(+0.88%) |