Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 201.03 | 201.21 | 197.19 | 197.40 | 2,688,613 | -2.87(-1.43%) |
May 28, 2015 | 197.66 | 201.84 | 197.00 | 200.27 | 2,412,804 | -1.18(-0.59%) |
May 27, 2015 | 200.55 | 202.54 | 198.90 | 201.45 | 2,026,835 | +1.26(+0.63%) |
May 26, 2015 | 204.00 | 204.50 | 198.64 | 200.19 | 3,523,463 | -3.61(-1.77%) |
May 22, 2015 | 201.83 | 203.80 | 203.80 | 203.80 | 4,311,100 | +3.67(+1.83%) |
May 21, 2015 | 195.65 | 200.64 | 195.64 | 200.13 | 3,944,486 | +4.62(+2.36%) |
May 20, 2015 | 194.00 | 196.71 | 192.75 | 195.51 | 2,613,645 | +2.37(+1.23%) |
May 19, 2015 | 191.61 | 194.50 | 190.90 | 193.14 | 2,205,694 | +1.82(+0.95%) |
May 18, 2015 | 192.99 | 193.68 | 190.05 | 191.32 | 2,511,701 | -1.66(-0.86%) |
May 15, 2015 | 191.73 | 193.78 | 189.20 | 192.98 | 3,794,720 | +2.71(+1.42%) |
May 14, 2015 | 190.97 | 192.95 | 189.52 | 190.27 | 3,391,291 | +1.09(+0.58%) |
May 13, 2015 | 190.29 | 190.67 | 188.60 | 189.18 | 2,602,457 | -0.79(-0.42%) |
May 12, 2015 | 189.92 | 191.48 | 188.75 | 189.97 | 3,721,108 | -0.87(-0.45%) |
May 11, 2015 | 194.72 | 195.95 | 190.49 | 190.84 | 3,557,676 | -2.70(-1.40%) |
May 08, 2015 | 195.79 | 195.90 | 191.63 | 193.54 | 2,863,836 | -0.09(-0.05%) |
May 07, 2015 | 192.09 | 194.62 | 191.07 | 193.63 | 4,165,173 | +3.58(+1.88%) |
May 06, 2015 | 194.47 | 195.71 | 188.61 | 190.05 | 6,735,629 | -4.69(-2.41%) |
May 05, 2015 | 201.82 | 201.99 | 192.74 | 194.74 | 7,378,889 | -8.96(-4.40%) |
May 04, 2015 | 204.99 | 206.90 | 203.53 | 203.70 | 4,395,512 | +1.23(+0.61%) |
May 01, 2015 | 200.90 | 202.98 | 196.13 | 202.47 | 6,151,298 | +2.19(+1.09%) |
Apr 30, 2015 | 209.37 | 211.33 | 199.60 | 200.28 | 11,051,156 | -18.72(-8.55%) |
Apr 29, 2015 | 219.00 | 220.00 | 215.21 | 219.00 | 4,125,336 | -0.19(-0.09%) |
Apr 28, 2015 | 222.67 | 223.30 | 217.25 | 219.19 | 2,456,283 | -1.27(-0.58%) |
Apr 27, 2015 | 218.60 | 223.95 | 218.26 | 220.46 | 4,350,122 | +3.56(+1.64%) |
Apr 24, 2015 | 214.81 | 217.89 | 213.92 | 216.90 | 3,355,142 | +4.62(+2.18%) |
Apr 23, 2015 | 213.24 | 215.36 | 212.12 | 212.28 | 1,900,337 | -1.09(-0.51%) |
Apr 22, 2015 | 214.44 | 215.25 | 212.26 | 213.37 | 1,610,062 | +0.53(+0.25%) |
Apr 21, 2015 | 214.52 | 217.47 | 212.74 | 212.84 | 2,497,387 | +0.98(+0.46%) |
Apr 20, 2015 | 209.18 | 213.22 | 208.51 | 211.86 | 3,177,692 | +3.99(+1.92%) |
Apr 17, 2015 | 204.04 | 208.09 | 202.68 | 207.87 | 4,192,289 | +0.97(+0.47%) |
Apr 16, 2015 | 210.30 | 211.51 | 206.36 | 206.90 | 4,049,716 | -3.87(-1.84%) |
Apr 15, 2015 | 214.35 | 214.72 | 209.05 | 210.77 | 3,224,169 | -3.14(-1.47%) |
Apr 14, 2015 | 215.40 | 216.16 | 211.60 | 213.91 | 2,459,019 | -1.49(-0.69%) |
Apr 13, 2015 | 216.59 | 218.88 | 215.25 | 215.40 | 2,980,165 | +0.61(+0.28%) |
Apr 10, 2015 | 219.16 | 220.10 | 214.71 | 214.79 | 3,099,113 | -3.69(-1.69%) |
Apr 09, 2015 | 215.40 | 220.75 | 215.00 | 218.47 | 5,993,628 | +5.63(+2.65%) |
Apr 08, 2015 | 207.00 | 214.17 | 206.61 | 212.84 | 5,223,320 | +8.97(+4.40%) |
Apr 07, 2015 | 205.09 | 205.58 | 203.80 | 203.87 | 2,033,464 | +0.27(+0.13%) |
Apr 06, 2015 | 204.59 | 205.40 | 202.27 | 203.60 | 4,151,284 | -4.91(-2.35%) |
Apr 02, 2015 | 210.81 | 208.51 | 208.51 | 208.51 | 1,781,800 | -2.56(-1.21%) |
Apr 01, 2015 | 210.14 | 211.50 | 208.15 | 211.07 | 2,559,565 | +2.67(+1.28%) |
Mar 31, 2015 | 210.00 | 212.73 | 208.40 | 208.40 | 1,838,368 | -2.14(-1.02%) |
Mar 30, 2015 | 209.40 | 210.74 | 207.64 | 210.54 | 2,057,087 | +3.21(+1.55%) |
Mar 27, 2015 | 204.98 | 207.76 | 204.05 | 207.33 | 2,615,829 | +1.89(+0.92%) |
Mar 26, 2015 | 205.00 | 207.68 | 204.06 | 205.44 | 2,974,342 | -2.30(-1.11%) |
Mar 25, 2015 | 208.22 | 211.11 | 205.70 | 207.74 | 4,162,255 | -5.86(-2.74%) |
Mar 24, 2015 | 216.00 | 218.56 | 213.53 | 213.60 | 1,926,072 | -3.18(-1.47%) |
Mar 23, 2015 | 212.97 | 217.74 | 211.50 | 216.78 | 2,206,691 | +4.09(+1.92%) |
Mar 20, 2015 | 217.03 | 217.05 | 212.57 | 212.69 | 2,291,788 | -1.88(-0.88%) |
Mar 19, 2015 | 210.77 | 215.24 | 210.16 | 214.57 | 2,917,647 | +3.62(+1.72%) |
Mar 18, 2015 | 202.54 | 211.00 | 202.20 | 210.95 | 3,595,972 | +7.69(+3.78%) |
Mar 17, 2015 | 204.56 | 206.49 | 202.51 | 203.26 | 2,999,841 | -2.04(-0.99%) |
Mar 16, 2015 | 205.12 | 206.45 | 203.20 | 205.30 | 1,808,102 | +0.86(+0.42%) |
Mar 13, 2015 | 203.40 | 205.62 | 202.52 | 204.44 | 1,554,511 | +1.06(+0.52%) |
Mar 12, 2015 | 205.70 | 206.77 | 202.50 | 203.39 | 2,221,363 | -0.99(-0.48%) |
Mar 11, 2015 | 210.17 | 210.53 | 204.00 | 204.38 | 3,076,297 | -6.01(-2.86%) |
Mar 10, 2015 | 209.88 | 212.87 | 209.00 | 210.39 | 1,880,105 | -1.23(-0.58%) |
Mar 09, 2015 | 212.00 | 212.71 | 209.35 | 211.62 | 1,742,000 | -1.69(-0.79%) |
Mar 06, 2015 | 215.10 | 217.85 | 212.71 | 213.31 | 3,176,449 | -0.92(-0.43%) |
Mar 05, 2015 | 207.75 | 214.57 | 207.21 | 214.23 | 3,819,753 | +6.54(+3.15%) |
Mar 04, 2015 | 205.20 | 208.42 | 205.03 | 207.69 | 1,691,584 | +1.35(+0.65%) |
Mar 03, 2015 | 204.50 | 207.40 | 204.50 | 206.34 | 2,316,996 | +1.30(+0.63%) |
Mar 02, 2015 | 204.19 | 205.52 | 202.20 | 205.04 | 2,021,581 | +1.29(+0.63%) |
Feb 27, 2015 | 205.50 | 207.46 | 202.60 | 203.75 | 2,399,048 | -2.13(-1.03%) |
Feb 26, 2015 | 204.75 | 206.63 | 203.53 | 205.88 | 2,718,328 | +2.35(+1.15%) |
Feb 25, 2015 | 208.83 | 209.77 | 202.70 | 203.53 | 2,894,675 | -4.53(-2.18%) |
Feb 24, 2015 | 206.53 | 209.00 | 205.18 | 208.06 | 2,000,234 | +1.63(+0.79%) |
Feb 23, 2015 | 209.40 | 211.00 | 205.54 | 206.43 | 3,178,907 | -3.20(-1.53%) |
Feb 20, 2015 | 208.23 | 210.17 | 207.32 | 209.63 | 2,192,077 | +2.39(+1.15%) |
Feb 19, 2015 | 207.40 | 208.76 | 206.51 | 207.24 | 1,705,424 | +0.09(+0.04%) |
Feb 18, 2015 | 208.15 | 210.03 | 206.57 | 207.15 | 2,740,586 | -1.66(-0.79%) |
Feb 17, 2015 | 213.74 | 213.74 | 206.48 | 208.81 | 4,500,024 | -3.32(-1.57%) |
Feb 13, 2015 | 207.45 | 212.13 | 212.13 | 212.13 | 7,793,700 | +7.11(+3.47%) |
Feb 12, 2015 | 203.80 | 206.97 | 199.70 | 205.02 | 14,185,936 | -9.65(-4.50%) |
Feb 11, 2015 | 219.68 | 219.89 | 214.03 | 214.67 | 6,766,877 | -4.77(-2.17%) |
Feb 10, 2015 | 217.78 | 220.83 | 215.70 | 219.44 | 3,577,647 | +4.41(+2.05%) |
Feb 09, 2015 | 211.00 | 215.35 | 210.85 | 215.03 | 3,370,989 | +3.25(+1.53%) |
Feb 06, 2015 | 217.26 | 217.50 | 211.38 | 211.78 | 2,994,626 | -5.02(-2.32%) |
Feb 05, 2015 | 217.35 | 219.19 | 216.00 | 216.80 | 1,978,859 | -0.44(-0.20%) |
Feb 04, 2015 | 216.97 | 219.93 | 216.00 | 217.24 | 2,716,455 | +0.08(+0.04%) |
Feb 03, 2015 | 218.06 | 219.36 | 215.25 | 217.16 | 2,724,015 | -0.44(-0.20%) |
Feb 02, 2015 | 218.77 | 219.95 | 214.00 | 217.59 | 2,380,667 | -0.32(-0.15%) |
Jan 30, 2015 | 218.99 | 221.52 | 217.29 | 217.92 | 2,086,248 | -2.47(-1.12%) |
Jan 29, 2015 | 218.24 | 221.16 | 213.11 | 220.39 | 3,155,053 | +0.08(+0.04%) |
Jan 28, 2015 | 227.81 | 229.40 | 220.00 | 220.31 | 2,998,722 | -7.22(-3.17%) |
Jan 27, 2015 | 227.20 | 229.17 | 223.52 | 227.53 | 2,818,016 | -1.93(-0.84%) |
Jan 26, 2015 | 234.49 | 234.50 | 228.11 | 229.46 | 2,416,709 | -3.87(-1.66%) |
Jan 23, 2015 | 229.20 | 234.67 | 228.60 | 233.32 | 2,808,262 | +3.44(+1.50%) |
Jan 22, 2015 | 230.00 | 230.51 | 224.90 | 229.88 | 3,340,377 | +1.60(+0.70%) |
Jan 21, 2015 | 220.82 | 228.94 | 220.06 | 228.28 | 3,536,512 | +7.92(+3.59%) |
Jan 20, 2015 | 222.02 | 223.85 | 217.01 | 220.36 | 2,556,123 | +0.17(+0.07%) |
Jan 16, 2015 | 220.00 | 220.19 | 220.19 | 220.19 | 4,035,700 | +4.22(+1.96%) |
Jan 15, 2015 | 218.48 | 219.50 | 215.00 | 215.97 | 2,340,478 | -0.85(-0.39%) |
Jan 14, 2015 | 217.34 | 219.95 | 214.00 | 216.82 | 2,469,240 | -2.78(-1.27%) |
Jan 13, 2015 | 223.61 | 224.50 | 218.00 | 219.60 | 2,876,352 | -1.29(-0.58%) |
Jan 12, 2015 | 226.10 | 226.50 | 220.00 | 220.89 | 3,174,942 | -6.01(-2.65%) |
Jan 09, 2015 | 230.13 | 232.99 | 226.85 | 226.90 | 2,313,674 | -2.31(-1.01%) |
Jan 08, 2015 | 227.05 | 232.14 | 224.73 | 229.21 | 2,639,096 | +4.86(+2.17%) |
Jan 07, 2015 | 222.42 | 227.00 | 221.02 | 224.35 | 2,280,621 | +4.17(+1.89%) |
Jan 06, 2015 | 220.89 | 222.87 | 216.02 | 220.18 | 3,231,055 | +0.40(+0.18%) |
Jan 05, 2015 | 222.88 | 224.83 | 218.35 | 219.78 | 2,746,548 | -3.30(-1.48%) |
Jan 02, 2015 | 229.46 | 230.45 | 221.49 | 223.08 | 3,490,041 | -4.89(-2.15%) |
Dec 31, 2014 | 229.78 | 227.97 | 227.97 | 227.97 | 1,925,200 | -2.04(-0.89%) |
Dec 30, 2014 | 228.52 | 231.20 | 227.83 | 230.01 | 1,546,285 | -0.20(-0.09%) |
Dec 29, 2014 | 233.21 | 234.80 | 229.00 | 230.21 | 2,213,557 | -4.67(-1.99%) |
Dec 26, 2014 | 232.03 | 237.43 | 231.31 | 234.88 | 1,619,303 | +3.90(+1.69%) |
Dec 24, 2014 | 233.00 | 230.98 | 230.98 | 230.98 | 944,800 | -2.18(-0.93%) |
Dec 23, 2014 | 234.45 | 236.78 | 233.08 | 233.16 | 1,686,431 | -1.44(-0.61%) |
Dec 22, 2014 | 235.47 | 236.98 | 233.90 | 234.60 | 1,650,100 | +0.37(+0.16%) |
Dec 19, 2014 | 232.56 | 236.30 | 230.60 | 234.23 | 3,046,344 | +2.35(+1.01%) |
Dec 18, 2014 | 228.69 | 233.25 | 228.52 | 231.88 | 2,763,474 | +8.03(+3.59%) |
Dec 17, 2014 | 221.21 | 225.42 | 218.00 | 223.85 | 3,007,733 | +3.89(+1.77%) |
Dec 16, 2014 | 223.64 | 226.34 | 219.00 | 219.96 | 3,995,507 | -5.85(-2.59%) |
Dec 15, 2014 | 229.99 | 232.87 | 224.80 | 225.81 | 2,405,194 | -3.51(-1.53%) |
Dec 12, 2014 | 225.89 | 233.69 | 225.16 | 229.32 | 2,553,053 | +0.09(+0.04%) |
Dec 11, 2014 | 226.10 | 233.74 | 226.05 | 229.23 | 3,032,126 | +4.11(+1.83%) |
Dec 10, 2014 | 229.57 | 229.82 | 224.10 | 225.12 | 2,245,799 | -4.78(-2.08%) |
Dec 09, 2014 | 222.01 | 231.33 | 217.50 | 229.90 | 2,998,828 | +2.23(+0.98%) |
Dec 08, 2014 | 230.11 | 231.06 | 222.60 | 227.67 | 4,466,265 | -5.05(-2.17%) |
Dec 05, 2014 | 230.89 | 232.96 | 227.90 | 232.72 | 2,887,273 | +1.91(+0.83%) |
Dec 04, 2014 | 232.19 | 234.70 | 229.93 | 230.81 | 2,486,715 | -0.48(-0.21%) |
Dec 03, 2014 | 234.85 | 235.72 | 230.43 | 231.29 | 3,092,373 | -3.45(-1.47%) |
Dec 02, 2014 | 237.04 | 238.74 | 232.88 | 234.74 | 2,569,474 | -1.87(-0.79%) |
Dec 01, 2014 | 242.00 | 242.00 | 233.60 | 236.61 | 4,185,346 | -8.50(-3.47%) |
Nov 28, 2014 | 246.99 | 247.34 | 242.95 | 245.11 | 1,339,854 | -0.92(-0.37%) |
Nov 26, 2014 | 244.97 | 246.03 | 246.03 | 246.03 | 2,920,700 | +1.69(+0.69%) |
Nov 25, 2014 | 244.28 | 245.89 | 242.07 | 244.34 | 1,868,840 | +0.43(+0.18%) |
Nov 24, 2014 | 247.76 | 247.87 | 240.81 | 243.91 | 2,430,008 | -1.39(-0.57%) |
Nov 21, 2014 | 244.45 | 245.95 | 241.71 | 245.30 | 3,742,741 | +6.91(+2.90%) |
Nov 20, 2014 | 238.86 | 241.51 | 236.10 | 238.39 | 2,140,307 | -2.03(-0.84%) |
Nov 19, 2014 | 242.00 | 245.41 | 238.80 | 240.42 | 2,881,603 | -2.33(-0.96%) |
Nov 18, 2014 | 244.59 | 245.65 | 240.94 | 242.75 | 2,875,703 | -1.40(-0.57%) |
Nov 17, 2014 | 249.45 | 250.00 | 238.25 | 244.15 | 4,375,204 | -5.55(-2.22%) |
Nov 14, 2014 | 245.62 | 251.22 | 244.54 | 249.70 | 3,637,701 | +5.61(+2.30%) |
Nov 13, 2014 | 250.16 | 251.99 | 242.08 | 244.09 | 3,301,291 | -5.73(-2.29%) |
Nov 12, 2014 | 248.58 | 251.65 | 246.78 | 249.82 | 2,451,077 | -0.52(-0.21%) |
Nov 11, 2014 | 245.44 | 251.00 | 243.01 | 250.34 | 3,550,559 | +2.76(+1.11%) |
Nov 10, 2014 | 237.30 | 247.70 | 237.20 | 247.58 | 4,178,546 | +11.04(+4.67%) |
Nov 07, 2014 | 237.38 | 238.63 | 235.50 | 236.54 | 1,913,073 | -0.36(-0.15%) |
Nov 06, 2014 | 238.25 | 239.06 | 233.00 | 236.90 | 2,971,306 | -0.80(-0.34%) |
Nov 05, 2014 | 244.00 | 246.00 | 237.04 | 237.70 | 4,547,205 | -4.26(-1.76%) |
Nov 04, 2014 | 235.09 | 242.14 | 235.00 | 241.96 | 3,892,107 | +5.42(+2.29%) |
Nov 03, 2014 | 239.18 | 240.56 | 234.32 | 236.54 | 3,515,576 | -2.23(-0.93%) |
Oct 31, 2014 | 240.14 | 242.62 | 238.65 | 238.77 | 6,261,207 | +1.76(+0.74%) |
Oct 30, 2014 | 222.30 | 237.55 | 222.00 | 237.01 | 10,611,752 | +12.46(+5.55%) |
Oct 29, 2014 | 227.37 | 227.75 | 219.61 | 224.55 | 7,728,148 | -4.41(-1.93%) |
Oct 28, 2014 | 222.54 | 229.72 | 221.37 | 228.96 | 4,661,308 | +9.04(+4.11%) |
Oct 27, 2014 | 220.51 | 223.35 | 219.18 | 219.92 | 3,079,558 | -2.63(-1.18%) |
Oct 24, 2014 | 218.05 | 222.81 | 215.52 | 222.55 | 2,983,316 | +5.52(+2.54%) |
Oct 23, 2014 | 220.20 | 222.50 | 216.52 | 217.03 | 3,419,630 | -2.23(-1.02%) |
Oct 22, 2014 | 224.14 | 224.21 | 218.25 | 219.26 | 2,511,163 | -3.09(-1.39%) |
Oct 21, 2014 | 218.08 | 223.95 | 218.00 | 222.35 | 3,969,917 | +5.73(+2.65%) |
Oct 20, 2014 | 212.35 | 217.07 | 211.20 | 216.62 | 2,554,966 | +4.89(+2.31%) |
Oct 17, 2014 | 214.22 | 217.47 | 210.40 | 211.73 | 4,245,735 | +0.51(+0.24%) |
Oct 16, 2014 | 203.59 | 211.16 | 202.73 | 211.22 | 5,832,650 | +5.49(+2.67%) |
Oct 15, 2014 | 195.43 | 206.27 | 194.31 | 205.73 | 5,956,025 | +6.66(+3.35%) |
Oct 14, 2014 | 202.31 | 203.00 | 196.65 | 199.07 | 4,112,609 | -0.61(-0.31%) |
Oct 13, 2014 | 204.57 | 207.89 | 197.86 | 199.68 | 4,129,834 | -3.67(-1.80%) |
Oct 10, 2014 | 211.54 | 214.99 | 204.20 | 203.35 | 5,867,973 | -9.65(-4.53%) |
Oct 09, 2014 | 216.51 | 219.97 | 212.83 | 213.00 | 3,471,200 | -4.54(-2.09%) |
Oct 08, 2014 | 215.42 | 217.98 | 211.55 | 217.54 | 3,662,453 | +1.91(+0.89%) |
Oct 07, 2014 | 216.20 | 221.99 | 214.61 | 215.63 | 3,596,152 | -1.57(-0.72%) |
Oct 06, 2014 | 218.00 | 219.94 | 216.45 | 217.20 | 2,157,121 | +0.75(+0.35%) |
Oct 03, 2014 | 216.18 | 218.55 | 215.29 | 216.45 | 2,724,947 | +1.65(+0.77%) |
Oct 02, 2014 | 212.59 | 216.94 | 207.10 | 214.80 | 3,948,538 | +2.77(+1.31%) |
Oct 01, 2014 | 218.00 | 218.19 | 209.50 | 212.03 | 3,832,209 | -6.20(-2.84%) |
Sep 30, 2014 | 221.42 | 222.37 | 216.76 | 218.23 | 3,040,016 | -2.24(-1.02%) |
Sep 29, 2014 | 219.42 | 222.54 | 217.05 | 220.47 | 3,235,764 | +1.45(+0.66%) |
Sep 26, 2014 | 217.77 | 219.90 | 217.11 | 219.02 | 2,299,945 | +1.47(+0.68%) |
Sep 25, 2014 | 221.14 | 222.00 | 215.44 | 217.55 | 3,302,531 | -4.42(-1.99%) |
Sep 24, 2014 | 217.70 | 223.05 | 215.66 | 221.97 | 3,147,119 | +7.18(+3.34%) |
Sep 23, 2014 | 213.70 | 219.00 | 212.29 | 214.79 | 3,452,057 | -0.07(-0.03%) |
Sep 22, 2014 | 222.31 | 223.48 | 213.01 | 214.86 | 4,678,456 | -10.07(-4.48%) |
Sep 19, 2014 | 229.92 | 231.41 | 222.75 | 224.93 | 6,417,424 | -3.52(-1.54%) |
Sep 18, 2014 | 220.71 | 228.59 | 219.85 | 228.45 | 4,663,405 | +9.37(+4.28%) |
Sep 17, 2014 | 217.37 | 219.81 | 215.00 | 219.08 | 3,751,629 | +3.51(+1.63%) |
Sep 16, 2014 | 210.00 | 216.94 | 208.90 | 215.57 | 4,120,928 | +4.84(+2.30%) |
Sep 15, 2014 | 218.11 | 218.68 | 208.35 | 210.73 | 3,514,775 | -7.23(-3.32%) |
Sep 12, 2014 | 219.41 | 221.25 | 216.50 | 217.96 | 2,294,660 | -2.06(-0.94%) |
Sep 11, 2014 | 219.79 | 221.45 | 218.33 | 220.02 | 1,562,135 | -0.66(-0.30%) |
Sep 10, 2014 | 220.41 | 220.99 | 217.65 | 220.68 | 2,426,327 | -0.55(-0.25%) |
Sep 09, 2014 | 225.50 | 228.46 | 219.57 | 221.23 | 2,288,759 | -4.23(-1.88%) |
Sep 08, 2014 | 225.80 | 229.62 | 224.00 | 225.46 | 2,316,400 | -1.24(-0.55%) |
Sep 05, 2014 | 224.48 | 227.00 | 223.33 | 226.70 | 1,822,852 | +2.50(+1.12%) |
Sep 04, 2014 | 228.96 | 230.56 | 223.63 | 224.20 | 3,023,520 | -3.25(-1.43%) |
Sep 03, 2014 | 227.50 | 231.40 | 224.00 | 227.45 | 4,636,655 | +2.65(+1.18%) |
Sep 02, 2014 | 215.27 | 224.97 | 215.00 | 224.80 | 5,165,404 | +10.28(+4.79%) |
Aug 29, 2014 | 214.56 | 214.52 | 214.52 | 214.52 | 1,455,000 | +0.71(+0.33%) |
Aug 28, 2014 | 214.50 | 214.74 | 211.51 | 213.81 | 2,599,256 | -1.65(-0.77%) |
Aug 27, 2014 | 216.47 | 217.50 | 215.11 | 215.46 | 1,025,446 | -0.62(-0.29%) |
Aug 26, 2014 | 217.98 | 218.50 | 215.81 | 216.08 | 1,861,627 | -0.72(-0.33%) |
Aug 25, 2014 | 214.49 | 218.71 | 214.49 | 216.80 | 2,036,207 | +2.61(+1.22%) |
Aug 22, 2014 | 216.80 | 216.80 | 213.60 | 214.19 | 1,872,943 | -2.65(-1.22%) |
Aug 21, 2014 | 218.52 | 220.48 | 215.02 | 216.84 | 2,460,923 | -2.18(-1.00%) |
Aug 20, 2014 | 217.96 | 219.50 | 215.43 | 219.02 | 1,410,829 | +0.81(+0.37%) |
Aug 19, 2014 | 219.42 | 220.00 | 216.58 | 218.21 | 1,772,144 | -1.03(-0.47%) |
Aug 18, 2014 | 220.00 | 221.22 | 218.88 | 219.24 | 1,902,741 | +0.39(+0.18%) |
Aug 15, 2014 | 221.40 | 221.56 | 217.09 | 218.85 | 2,525,416 | -0.73(-0.33%) |
Aug 14, 2014 | 219.00 | 221.68 | 218.64 | 219.58 | 2,361,773 | +0.99(+0.45%) |
Aug 13, 2014 | 218.10 | 219.78 | 217.64 | 218.59 | 2,538,127 | +2.43(+1.12%) |
Aug 12, 2014 | 217.77 | 218.70 | 214.75 | 216.16 | 1,515,366 | -1.82(-0.83%) |
Aug 11, 2014 | 217.00 | 220.39 | 216.10 | 217.98 | 2,369,417 | +2.89(+1.34%) |
Aug 08, 2014 | 214.39 | 215.79 | 213.00 | 215.09 | 1,985,028 | +1.58(+0.74%) |
Aug 07, 2014 | 216.01 | 217.00 | 211.86 | 213.51 | 2,120,832 | -1.63(-0.76%) |
Aug 06, 2014 | 213.57 | 217.38 | 212.28 | 215.14 | 1,992,536 | -0.43(-0.20%) |
Aug 05, 2014 | 218.46 | 220.40 | 214.58 | 215.57 | 2,747,474 | -3.33(-1.52%) |
Aug 04, 2014 | 213.19 | 220.57 | 213.06 | 218.90 | 3,411,040 | +6.52(+3.07%) |
Aug 01, 2014 | 216.32 | 217.89 | 210.10 | 212.38 | 5,261,665 | -3.67(-1.70%) |
Jul 31, 2014 | 216.14 | 220.60 | 215.13 | 216.05 | 4,599,328 | -3.08(-1.41%) |
Jul 30, 2014 | 221.67 | 222.54 | 218.82 | 219.13 | 4,007,049 | -0.87(-0.40%) |
Jul 29, 2014 | 226.34 | 226.34 | 219.76 | 220.00 | 4,361,920 | -5.80(-2.57%) |
Jul 28, 2014 | 226.66 | 229.60 | 224.02 | 225.80 | 5,189,323 | -0.70(-0.31%) |
Jul 25, 2014 | 221.18 | 226.76 | 217.00 | 226.50 | 12,597,401 | +22.23(+10.88%) |
Jul 24, 2014 | 203.60 | 205.50 | 201.91 | 204.27 | 6,814,525 | +4.15(+2.07%) |
Jul 23, 2014 | 199.25 | 201.00 | 198.19 | 200.12 | 2,873,525 | +1.69(+0.85%) |
Jul 22, 2014 | 199.52 | 200.05 | 197.75 | 198.43 | 3,415,743 | +0.71(+0.36%) |
Jul 21, 2014 | 194.15 | 199.09 | 193.00 | 197.72 | 5,308,467 | +6.55(+3.43%) |
Jul 18, 2014 | 188.11 | 191.70 | 187.00 | 191.17 | 2,230,169 | +4.26(+2.28%) |
Jul 17, 2014 | 187.67 | 191.41 | 186.03 | 186.91 | 2,396,425 | -2.51(-1.33%) |
Jul 16, 2014 | 190.82 | 193.40 | 189.31 | 189.42 | 2,045,281 | -0.45(-0.24%) |
Jul 15, 2014 | 188.95 | 190.44 | 186.79 | 189.87 | 2,416,631 | +1.35(+0.72%) |
Jul 14, 2014 | 188.00 | 190.48 | 186.73 | 188.52 | 2,013,954 | +2.42(+1.30%) |
Jul 11, 2014 | 184.02 | 186.54 | 183.03 | 186.10 | 1,942,397 | +2.78(+1.52%) |
Jul 10, 2014 | 180.01 | 185.35 | 176.69 | 183.32 | 2,926,022 | -1.62(-0.88%) |
Jul 09, 2014 | 182.09 | 185.08 | 179.84 | 184.94 | 2,197,774 | +2.64(+1.45%) |
Jul 08, 2014 | 187.71 | 188.40 | 177.82 | 182.30 | 3,934,522 | -5.70(-3.03%) |
Jul 07, 2014 | 191.84 | 191.84 | 187.64 | 188.00 | 2,044,862 | -3.20(-1.67%) |
Jul 03, 2014 | 191.36 | 191.20 | 191.20 | 191.20 | 1,878,500 | +1.24(+0.65%) |
Jul 02, 2014 | 192.21 | 193.89 | 189.42 | 189.96 | 3,355,131 | -1.32(-0.69%) |
Jul 01, 2014 | 188.05 | 191.56 | 186.50 | 191.28 | 4,104,191 | +4.47(+2.39%) |
Jun 30, 2014 | 185.41 | 188.66 | 184.16 | 186.81 | 3,147,536 | +1.85(+1.00%) |
Jun 27, 2014 | 183.45 | 185.54 | 182.85 | 184.96 | 2,136,410 | +1.25(+0.68%) |
Jun 26, 2014 | 184.46 | 185.90 | 182.34 | 183.71 | 2,142,175 | -0.75(-0.41%) |
Jun 25, 2014 | 180.00 | 185.82 | 179.26 | 184.46 | 4,298,404 | +3.27(+1.80%) |
Jun 24, 2014 | 177.02 | 184.29 | 176.20 | 181.19 | 5,866,626 | +3.65(+2.06%) |
Jun 23, 2014 | 174.00 | 178.92 | 174.00 | 177.54 | 3,280,625 | +3.04(+1.74%) |
Jun 20, 2014 | 175.17 | 176.96 | 172.90 | 174.50 | 2,521,840 | +0.11(+0.06%) |
Jun 19, 2014 | 177.10 | 177.17 | 173.21 | 174.39 | 1,614,242 | -2.29(-1.30%) |
Jun 18, 2014 | 178.41 | 178.41 | 174.53 | 176.68 | 2,584,860 | -1.54(-0.86%) |
Jun 17, 2014 | 177.89 | 179.26 | 176.17 | 178.22 | 2,051,346 | +1.34(+0.76%) |
Jun 16, 2014 | 177.45 | 177.47 | 174.56 | 176.88 | 2,166,958 | -1.17(-0.66%) |
Jun 13, 2014 | 176.31 | 179.50 | 175.80 | 178.05 | 2,380,728 | +2.07(+1.18%) |
Jun 12, 2014 | 176.50 | 179.50 | 174.76 | 175.98 | 3,058,524 | -0.53(-0.30%) |
Jun 11, 2014 | 174.14 | 178.68 | 173.56 | 176.51 | 3,243,527 | +0.37(+0.21%) |
Jun 10, 2014 | 171.65 | 176.28 | 171.08 | 176.14 | 4,108,186 | +3.80(+2.20%) |
Jun 06, 2014 | 166.50 | 173.34 | 166.50 | 172.34 | 4,814,235 | +5.92(+3.56%) |
Jun 05, 2014 | 162.90 | 168.14 | 162.68 | 166.42 | 2,299,940 | +3.04(+1.86%) |
Jun 04, 2014 | 162.51 | 164.50 | 160.80 | 163.38 | 1,794,523 | -0.29(-0.18%) |
Jun 03, 2014 | 167.00 | 167.19 | 162.80 | 163.67 | 2,705,905 | -3.58(-2.14%) |