Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 283.98 | 292.00 | 283.06 | 291.81 | 2,935,368 | +13.58(+4.88%) |
Sep 29, 2015 | 270.60 | 288.57 | 270.60 | 278.23 | 3,819,550 | +5.95(+2.19%) |
Sep 28, 2015 | 282.54 | 284.00 | 267.04 | 272.28 | 4,907,621 | -12.51(-4.39%) |
Sep 25, 2015 | 298.78 | 298.78 | 280.32 | 284.79 | 3,366,113 | -8.22(-2.81%) |
Sep 24, 2015 | 295.58 | 298.15 | 287.12 | 293.01 | 2,661,854 | -5.33(-1.79%) |
Sep 23, 2015 | 299.27 | 303.79 | 296.30 | 298.34 | 1,642,940 | -0.72(-0.24%) |
Sep 22, 2015 | 292.52 | 300.00 | 289.00 | 299.06 | 4,391,630 | +1.90(+0.64%) |
Sep 21, 2015 | 315.29 | 315.43 | 294.62 | 297.16 | 4,161,248 | -17.51(-5.56%) |
Sep 18, 2015 | 321.06 | 324.10 | 313.00 | 314.67 | 4,618,814 | -10.63(-3.27%) |
Sep 17, 2015 | 321.19 | 330.54 | 318.38 | 325.30 | 2,589,181 | +5.74(+1.80%) |
Sep 16, 2015 | 319.05 | 322.41 | 315.08 | 319.56 | 1,984,860 | -0.30(-0.09%) |
Sep 15, 2015 | 316.41 | 321.65 | 313.29 | 319.86 | 2,060,441 | +3.63(+1.15%) |
Sep 14, 2015 | 316.89 | 318.20 | 311.94 | 316.23 | 1,812,764 | +0.86(+0.27%) |
Sep 11, 2015 | 310.67 | 315.50 | 307.21 | 315.37 | 1,928,844 | +2.75(+0.88%) |
Sep 10, 2015 | 302.91 | 315.77 | 302.11 | 312.62 | 2,189,594 | +9.14(+3.01%) |
Sep 09, 2015 | 313.55 | 317.82 | 302.47 | 303.48 | 1,623,542 | -5.26(-1.70%) |
Sep 08, 2015 | 306.91 | 309.22 | 302.55 | 308.74 | 1,840,910 | +6.48(+2.14%) |
Sep 04, 2015 | 297.72 | 302.26 | 302.26 | 302.26 | 1,696,600 | +0.63(+0.21%) |
Sep 03, 2015 | 306.47 | 309.72 | 300.84 | 301.63 | 1,787,531 | -2.58(-0.85%) |
Sep 02, 2015 | 298.48 | 304.43 | 293.61 | 304.21 | 2,271,490 | +11.71(+4.00%) |
Sep 01, 2015 | 292.22 | 301.87 | 291.26 | 292.50 | 2,498,485 | -4.80(-1.61%) |
Aug 31, 2015 | 302.16 | 304.51 | 296.47 | 297.30 | 1,641,286 | -6.39(-2.10%) |
Aug 28, 2015 | 301.00 | 306.45 | 299.76 | 303.69 | 2,059,085 | -0.80(-0.26%) |
Aug 27, 2015 | 301.37 | 308.50 | 299.37 | 304.49 | 2,498,397 | +6.24(+2.09%) |
Aug 26, 2015 | 290.10 | 298.61 | 283.44 | 298.25 | 3,133,076 | +16.50(+5.86%) |
Aug 25, 2015 | 292.64 | 298.00 | 281.50 | 281.75 | 3,744,169 | +3.39(+1.22%) |
Aug 24, 2015 | 269.05 | 295.15 | 265.00 | 278.35 | 5,879,766 | -17.29(-5.85%) |
Aug 21, 2015 | 305.71 | 312.65 | 295.46 | 295.64 | 3,659,423 | -14.26(-4.60%) |
Aug 20, 2015 | 314.78 | 316.90 | 309.21 | 309.90 | 1,913,140 | -5.92(-1.87%) |
Aug 19, 2015 | 311.99 | 319.35 | 310.50 | 315.82 | 1,832,351 | +3.69(+1.18%) |
Aug 18, 2015 | 316.80 | 317.15 | 310.60 | 312.13 | 1,213,208 | -3.95(-1.25%) |
Aug 17, 2015 | 313.49 | 317.66 | 311.02 | 316.08 | 1,607,216 | +3.47(+1.11%) |
Aug 14, 2015 | 314.22 | 316.26 | 309.14 | 312.61 | 2,006,873 | -1.30(-0.41%) |
Aug 13, 2015 | 316.97 | 319.48 | 313.75 | 313.91 | 1,316,145 | -2.82(-0.89%) |
Aug 12, 2015 | 312.30 | 317.86 | 307.50 | 316.73 | 1,964,264 | +1.88(+0.60%) |
Aug 11, 2015 | 312.56 | 319.12 | 311.72 | 314.85 | 1,851,604 | -0.09(-0.03%) |
Aug 10, 2015 | 312.20 | 317.25 | 312.00 | 314.94 | 2,452,902 | +5.94(+1.92%) |
Aug 07, 2015 | 316.00 | 316.19 | 305.67 | 309.00 | 4,259,045 | -7.60(-2.40%) |
Aug 06, 2015 | 336.67 | 337.50 | 315.30 | 316.60 | 3,829,802 | -18.81(-5.61%) |
Aug 05, 2015 | 333.00 | 338.51 | 332.81 | 335.41 | 2,307,900 | +5.03(+1.52%) |
Aug 04, 2015 | 325.88 | 334.80 | 324.52 | 330.38 | 3,585,912 | +6.00(+1.85%) |
Aug 03, 2015 | 320.33 | 325.81 | 319.11 | 324.38 | 3,024,796 | +5.60(+1.76%) |
Jul 31, 2015 | 319.57 | 322.35 | 312.70 | 318.78 | 2,261,458 | +1.78(+0.56%) |
Jul 30, 2015 | 312.54 | 319.42 | 310.52 | 317.00 | 2,303,788 | +3.66(+1.17%) |
Jul 29, 2015 | 321.92 | 323.00 | 309.15 | 313.34 | 3,277,893 | -6.59(-2.06%) |
Jul 28, 2015 | 312.52 | 320.51 | 308.68 | 319.93 | 3,546,777 | +10.50(+3.39%) |
Jul 27, 2015 | 305.40 | 325.00 | 303.76 | 309.43 | 9,973,942 | +9.40(+3.13%) |
Jul 24, 2015 | 327.00 | 327.00 | 299.76 | 300.03 | 16,634,140 | -85.02(-22.08%) |
Jul 23, 2015 | 394.17 | 396.23 | 384.51 | 385.05 | 2,598,801 | -6.69(-1.71%) |
Jul 22, 2015 | 39.00 | 401.11 | 389.61 | 391.74 | 4,052,743 | -17.76(-4.34%) |
Jul 21, 2015 | 410.35 | 412.24 | 405.51 | 409.50 | 1,767,653 | +0.57(+0.14%) |
Jul 20, 2015 | 407.53 | 409.40 | 403.01 | 408.93 | 1,816,251 | +4.27(+1.06%) |
Jul 17, 2015 | 406.37 | 407.02 | 401.75 | 404.66 | 1,890,273 | +0.93(+0.23%) |
Jul 16, 2015 | 402.72 | 407.31 | 402.05 | 403.73 | 1,335,248 | +3.18(+0.79%) |
Jul 15, 2015 | 404.59 | 407.83 | 399.53 | 400.55 | 1,471,755 | +0.35(+0.09%) |
Jul 14, 2015 | 396.95 | 403.21 | 393.71 | 400.20 | 1,507,198 | +8.97(+2.29%) |
Jul 13, 2015 | 391.21 | 395.79 | 388.64 | 391.23 | 1,517,779 | +3.00(+0.77%) |
Jul 10, 2015 | 401.00 | 401.44 | 381.86 | 388.23 | 3,887,459 | -11.06(-2.77%) |
Jul 09, 2015 | 403.56 | 404.36 | 399.29 | 399.29 | 1,325,182 | +1.61(+0.40%) |
Jul 08, 2015 | 405.00 | 406.23 | 396.73 | 397.68 | 1,312,892 | -10.38(-2.54%) |
Jul 07, 2015 | 405.25 | 409.91 | 400.33 | 408.06 | 1,488,876 | +3.43(+0.85%) |
Jul 06, 2015 | 399.86 | 412.00 | 399.51 | 404.63 | 1,189,697 | +0.35(+0.09%) |
Jul 02, 2015 | 407.29 | 404.28 | 404.28 | 404.28 | 928,600 | -1.13(-0.28%) |
Jul 01, 2015 | 408.32 | 409.98 | 404.38 | 405.41 | 992,526 | +1.47(+0.36%) |
Jun 30, 2015 | 403.55 | 405.00 | 396.66 | 403.94 | 1,582,231 | +7.73(+1.95%) |
Jun 29, 2015 | 404.50 | 407.86 | 395.90 | 396.21 | 1,474,127 | -12.52(-3.06%) |
Jun 26, 2015 | 412.24 | 413.70 | 405.79 | 408.73 | 958,701 | -2.56(-0.62%) |
Jun 25, 2015 | 412.92 | 417.68 | 410.06 | 411.29 | 902,781 | +0.64(+0.16%) |
Jun 24, 2015 | 415.43 | 415.99 | 410.27 | 410.65 | 990,646 | -5.61(-1.35%) |
Jun 23, 2015 | 419.65 | 420.70 | 414.04 | 416.26 | 1,081,340 | -1.31(-0.31%) |
Jun 22, 2015 | 415.00 | 419.90 | 414.79 | 417.57 | 1,185,728 | +6.52(+1.59%) |
Jun 19, 2015 | 406.61 | 414.00 | 406.61 | 411.05 | 2,951,884 | +9.50(+2.37%) |
Jun 18, 2015 | 393.47 | 404.90 | 393.40 | 401.55 | 1,677,259 | +10.69(+2.73%) |
Jun 17, 2015 | 389.35 | 391.90 | 386.31 | 390.86 | 920,924 | +2.58(+0.66%) |
Jun 16, 2015 | 386.59 | 390.99 | 385.45 | 388.28 | 930,941 | +0.00(+0.00%) |
Jun 15, 2015 | 386.64 | 390.43 | 382.02 | 388.28 | 1,048,502 | -0.49(-0.13%) |
Jun 12, 2015 | 391.26 | 395.80 | 386.25 | 388.77 | 1,078,418 | -4.77(-1.21%) |
Jun 11, 2015 | 390.60 | 395.15 | 390.16 | 393.54 | 1,323,308 | +5.04(+1.30%) |
Jun 10, 2015 | 382.97 | 390.06 | 378.00 | 388.50 | 1,573,178 | +6.50(+1.70%) |
Jun 09, 2015 | 384.27 | 386.37 | 378.82 | 382.00 | 1,260,764 | -4.37(-1.13%) |
Jun 08, 2015 | 387.66 | 389.39 | 384.67 | 386.37 | 776,984 | -1.49(-0.38%) |
Jun 05, 2015 | 382.88 | 389.75 | 381.57 | 387.86 | 998,812 | +3.52(+0.92%) |
Jun 04, 2015 | 385.50 | 387.54 | 382.54 | 384.34 | 1,527,560 | -3.14(-0.81%) |
Jun 03, 2015 | 388.77 | 393.79 | 387.36 | 387.48 | 1,281,424 | -0.14(-0.04%) |
Jun 02, 2015 | 391.36 | 391.75 | 384.00 | 387.62 | 1,947,063 | -5.73(-1.46%) |
Jun 01, 2015 | 398.87 | 399.58 | 391.00 | 393.35 | 1,193,635 | -3.64(-0.92%) |
May 29, 2015 | 400.09 | 401.89 | 395.64 | 396.99 | 1,303,117 | -3.11(-0.78%) |
May 28, 2015 | 402.30 | 403.85 | 399.10 | 400.10 | 789,112 | -2.82(-0.70%) |
May 27, 2015 | 393.81 | 403.22 | 391.52 | 402.92 | 1,117,038 | +10.04(+2.56%) |
May 26, 2015 | 397.17 | 399.93 | 391.62 | 392.88 | 899,687 | -5.80(-1.45%) |
May 22, 2015 | 399.19 | 398.68 | 398.68 | 398.68 | 829,800 | -2.47(-0.62%) |
May 21, 2015 | 400.24 | 401.65 | 397.97 | 401.15 | 858,982 | +0.15(+0.04%) |
May 20, 2015 | 394.50 | 403.48 | 391.61 | 401.00 | 1,478,546 | +5.83(+1.48%) |
May 19, 2015 | 396.01 | 400.11 | 393.96 | 395.17 | 1,346,952 | -0.25(-0.06%) |
May 18, 2015 | 389.38 | 396.40 | 389.32 | 395.42 | 996,354 | +4.18(+1.07%) |
May 15, 2015 | 395.00 | 398.19 | 389.08 | 391.24 | 1,443,126 | -3.11(-0.79%) |
May 14, 2015 | 392.98 | 395.11 | 387.37 | 394.35 | 1,613,094 | +4.31(+1.11%) |
May 13, 2015 | 396.00 | 398.38 | 388.72 | 390.04 | 1,170,296 | -5.26(-1.33%) |
May 12, 2015 | 393.20 | 397.78 | 389.00 | 395.30 | 1,142,526 | -1.61(-0.41%) |
May 11, 2015 | 403.20 | 404.00 | 395.00 | 396.91 | 1,574,708 | -1.52(-0.38%) |
May 08, 2015 | 390.88 | 399.50 | 390.03 | 398.43 | 2,037,778 | +15.14(+3.95%) |
May 07, 2015 | 384.00 | 388.07 | 380.61 | 383.29 | 1,297,907 | -0.27(-0.07%) |
May 06, 2015 | 387.25 | 389.99 | 380.41 | 383.56 | 1,279,700 | -2.24(-0.58%) |
May 05, 2015 | 385.00 | 388.44 | 381.00 | 385.80 | 1,594,816 | -0.42(-0.11%) |
May 04, 2015 | 389.45 | 393.89 | 384.75 | 386.22 | 1,456,993 | +0.00(+0.00%) |
May 01, 2015 | 377.52 | 388.14 | 377.52 | 386.22 | 2,738,394 | +12.29(+3.29%) |
Apr 30, 2015 | 380.89 | 383.83 | 368.88 | 373.93 | 2,685,872 | -9.85(-2.57%) |
Apr 29, 2015 | 377.97 | 388.45 | 376.00 | 383.78 | 3,255,638 | +9.10(+2.43%) |
Apr 28, 2015 | 388.80 | 391.87 | 374.36 | 374.68 | 4,923,279 | -14.59(-3.75%) |
Apr 27, 2015 | 401.75 | 403.45 | 388.08 | 389.27 | 3,431,599 | -12.44(-3.10%) |
Apr 24, 2015 | 410.00 | 410.87 | 395.00 | 401.71 | 6,084,406 | -28.57(-6.64%) |
Apr 23, 2015 | 423.00 | 431.84 | 421.00 | 430.28 | 1,934,950 | +6.71(+1.58%) |
Apr 22, 2015 | 423.88 | 425.96 | 418.55 | 423.57 | 1,298,114 | +1.46(+0.35%) |
Apr 21, 2015 | 425.19 | 426.17 | 420.17 | 422.11 | 1,224,628 | -0.81(-0.19%) |
Apr 20, 2015 | 424.66 | 424.77 | 419.00 | 422.92 | 1,183,183 | +3.48(+0.83%) |
Apr 17, 2015 | 424.00 | 426.99 | 416.84 | 419.44 | 1,837,610 | -9.21(-2.15%) |
Apr 16, 2015 | 428.14 | 432.88 | 428.00 | 428.65 | 1,108,491 | -2.31(-0.54%) |
Apr 15, 2015 | 430.76 | 432.74 | 424.57 | 430.96 | 2,038,057 | +7.39(+1.74%) |
Apr 14, 2015 | 423.99 | 426.48 | 417.71 | 423.57 | 1,364,611 | +0.21(+0.05%) |
Apr 13, 2015 | 426.70 | 432.47 | 422.52 | 423.36 | 1,263,054 | -2.29(-0.54%) |
Apr 10, 2015 | 426.16 | 428.83 | 420.50 | 425.65 | 1,063,127 | -0.98(-0.23%) |
Apr 09, 2015 | 424.60 | 431.78 | 419.48 | 426.63 | 1,341,559 | +1.27(+0.30%) |
Apr 08, 2015 | 419.30 | 427.50 | 418.10 | 425.36 | 1,539,889 | +7.27(+1.74%) |
Apr 07, 2015 | 415.50 | 425.37 | 415.12 | 418.09 | 1,571,920 | +4.67(+1.13%) |
Apr 06, 2015 | 408.75 | 420.09 | 408.21 | 413.42 | 1,873,695 | +0.98(+0.24%) |
Apr 02, 2015 | 415.40 | 412.44 | 412.44 | 412.44 | 1,700,700 | -1.37(-0.33%) |
Apr 01, 2015 | 423.20 | 423.32 | 407.55 | 413.81 | 2,711,723 | -8.43(-2.00%) |
Mar 31, 2015 | 430.16 | 433.98 | 422.10 | 422.24 | 1,807,687 | -9.38(-2.17%) |
Mar 30, 2015 | 433.68 | 437.00 | 428.60 | 431.62 | 1,599,776 | +1.75(+0.41%) |
Mar 27, 2015 | 430.12 | 436.67 | 429.36 | 429.87 | 1,859,181 | +0.94(+0.22%) |
Mar 26, 2015 | 427.80 | 432.88 | 420.41 | 428.93 | 3,354,290 | -2.70(-0.63%) |
Mar 25, 2015 | 449.06 | 450.25 | 431.46 | 431.63 | 3,743,434 | -21.08(-4.66%) |
Mar 24, 2015 | 462.99 | 467.64 | 452.01 | 452.71 | 2,481,347 | -11.02(-2.38%) |
Mar 23, 2015 | 466.07 | 474.00 | 460.50 | 463.73 | 3,712,239 | -12.25(-2.57%) |
Mar 20, 2015 | 475.92 | 480.18 | 456.06 | 475.98 | 10,643,242 | +42.33(+9.76%) |
Mar 19, 2015 | 434.80 | 439.90 | 431.33 | 433.65 | 2,470,454 | +5.72(+1.34%) |
Mar 18, 2015 | 425.00 | 431.00 | 417.05 | 427.93 | 2,028,947 | +1.81(+0.42%) |
Mar 17, 2015 | 420.10 | 426.48 | 417.50 | 426.12 | 1,968,646 | +4.80(+1.14%) |
Mar 16, 2015 | 415.46 | 422.37 | 414.22 | 421.32 | 1,563,873 | +7.97(+1.93%) |
Mar 13, 2015 | 407.09 | 416.70 | 407.09 | 413.35 | 1,745,275 | +5.71(+1.40%) |
Mar 12, 2015 | 411.49 | 411.49 | 406.02 | 407.64 | 1,553,494 | -0.47(-0.12%) |
Mar 11, 2015 | 415.31 | 416.24 | 407.51 | 408.11 | 1,426,746 | -6.09(-1.47%) |
Mar 10, 2015 | 409.67 | 420.44 | 409.61 | 414.20 | 1,400,677 | -1.31(-0.32%) |
Mar 09, 2015 | 417.23 | 417.65 | 411.60 | 415.51 | 1,516,214 | -2.12(-0.51%) |
Mar 06, 2015 | 424.23 | 424.23 | 416.24 | 417.63 | 1,643,719 | -7.98(-1.87%) |
Mar 05, 2015 | 417.42 | 425.70 | 417.09 | 425.61 | 1,847,228 | +11.48(+2.77%) |
Mar 04, 2015 | 410.95 | 417.18 | 406.10 | 414.13 | 1,523,941 | +1.34(+0.32%) |
Mar 03, 2015 | 415.00 | 415.17 | 407.12 | 412.79 | 1,235,867 | -3.00(-0.72%) |
Mar 02, 2015 | 410.67 | 416.82 | 406.40 | 415.79 | 1,347,258 | +6.20(+1.51%) |
Feb 27, 2015 | 410.23 | 411.31 | 405.80 | 409.59 | 1,371,021 | -0.51(-0.12%) |
Feb 26, 2015 | 408.82 | 411.77 | 406.07 | 410.10 | 863,782 | +1.16(+0.28%) |
Feb 25, 2015 | 405.32 | 412.02 | 400.57 | 408.94 | 1,114,711 | +4.05(+1.00%) |
Feb 24, 2015 | 410.25 | 410.74 | 403.01 | 404.89 | 854,226 | -3.69(-0.90%) |
Feb 23, 2015 | 408.25 | 411.32 | 406.23 | 408.58 | 954,389 | +0.53(+0.13%) |
Feb 20, 2015 | 406.40 | 409.03 | 403.36 | 408.05 | 945,924 | +1.32(+0.32%) |
Feb 19, 2015 | 401.04 | 408.24 | 400.56 | 406.73 | 1,144,275 | +5.61(+1.40%) |
Feb 18, 2015 | 396.83 | 401.87 | 396.52 | 401.12 | 782,821 | +3.21(+0.81%) |
Feb 17, 2015 | 389.11 | 402.29 | 388.67 | 397.91 | 1,320,564 | +6.25(+1.60%) |
Feb 13, 2015 | 391.68 | 391.66 | 391.66 | 391.66 | 1,180,000 | -0.45(-0.11%) |
Feb 12, 2015 | 394.69 | 395.00 | 386.14 | 392.11 | 1,755,141 | +2.11(+0.54%) |
Feb 11, 2015 | 394.86 | 396.86 | 388.53 | 390.00 | 1,766,321 | -5.13(-1.30%) |
Feb 10, 2015 | 398.05 | 400.86 | 394.06 | 395.13 | 1,811,638 | -1.75(-0.44%) |
Feb 09, 2015 | 398.05 | 402.84 | 396.46 | 396.88 | 1,440,778 | -5.12(-1.27%) |
Feb 06, 2015 | 400.30 | 407.94 | 399.00 | 402.00 | 1,640,453 | +0.21(+0.05%) |
Feb 05, 2015 | 393.70 | 402.40 | 390.11 | 401.79 | 1,576,240 | +10.67(+2.73%) |
Feb 04, 2015 | 388.60 | 394.48 | 381.36 | 391.12 | 2,166,025 | -2.77(-0.70%) |
Feb 03, 2015 | 390.73 | 395.50 | 386.34 | 393.89 | 1,781,474 | +3.89(+1.00%) |
Feb 02, 2015 | 389.03 | 394.98 | 382.00 | 390.00 | 1,832,685 | +0.84(+0.22%) |
Jan 30, 2015 | 372.75 | 397.00 | 372.75 | 389.16 | 4,029,832 | +35.91(+10.17%) |
Jan 29, 2015 | 351.53 | 354.61 | 345.76 | 353.25 | 1,698,173 | +2.07(+0.59%) |
Jan 28, 2015 | 360.29 | 361.38 | 350.50 | 351.18 | 1,485,977 | -6.71(-1.87%) |
Jan 27, 2015 | 358.28 | 364.76 | 357.13 | 357.89 | 1,445,105 | -4.55(-1.26%) |
Jan 26, 2015 | 357.63 | 362.84 | 355.45 | 362.44 | 1,330,585 | +4.91(+1.37%) |
Jan 23, 2015 | 352.98 | 359.87 | 352.03 | 357.53 | 1,077,661 | +3.88(+1.10%) |
Jan 22, 2015 | 364.00 | 364.00 | 349.49 | 353.65 | 2,322,169 | -8.18(-2.26%) |
Jan 21, 2015 | 361.41 | 366.17 | 358.22 | 361.82 | 1,336,963 | -1.45(-0.40%) |
Jan 20, 2015 | 354.50 | 365.19 | 350.64 | 363.28 | 2,074,539 | +10.53(+2.99%) |
Jan 16, 2015 | 339.37 | 353.44 | 339.35 | 352.75 | 1,672,977 | +12.87(+3.79%) |
Jan 15, 2015 | 350.04 | 354.55 | 339.66 | 339.88 | 1,667,172 | -8.87(-2.54%) |
Jan 14, 2015 | 348.00 | 355.61 | 347.52 | 348.75 | 1,429,398 | -3.99(-1.13%) |
Jan 13, 2015 | 352.81 | 361.91 | 348.35 | 352.74 | 2,489,280 | +4.90(+1.41%) |
Jan 12, 2015 | 345.50 | 350.00 | 344.38 | 347.84 | 1,896,710 | +5.50(+1.61%) |
Jan 09, 2015 | 349.78 | 352.08 | 338.24 | 342.34 | 2,562,144 | -7.91(-2.26%) |
Jan 08, 2015 | 359.42 | 360.00 | 341.71 | 350.25 | 4,286,865 | -2.99(-0.85%) |
Jan 07, 2015 | 338.09 | 354.00 | 338.05 | 353.24 | 2,484,236 | +18.59(+5.56%) |
Jan 06, 2015 | 339.98 | 346.64 | 334.40 | 334.65 | 1,898,150 | -2.09(-0.62%) |
Jan 05, 2015 | 339.27 | 342.00 | 335.13 | 336.74 | 1,252,140 | -5.27(-1.54%) |
Jan 02, 2015 | 342.84 | 346.99 | 340.33 | 342.01 | 976,701 | +2.56(+0.75%) |
Dec 31, 2014 | 343.92 | 339.45 | 339.45 | 339.45 | 864,800 | -2.74(-0.80%) |
Dec 30, 2014 | 341.51 | 345.01 | 339.43 | 342.19 | 933,537 | -1.24(-0.36%) |
Dec 29, 2014 | 341.93 | 345.99 | 339.29 | 343.43 | 1,236,493 | +1.03(+0.30%) |
Dec 26, 2014 | 342.92 | 345.55 | 338.02 | 342.40 | 1,138,728 | +1.51(+0.44%) |
Dec 24, 2014 | 335.53 | 340.88 | 340.88 | 340.88 | 965,800 | +5.12(+1.53%) |
Dec 23, 2014 | 353.56 | 353.79 | 328.68 | 335.76 | 2,635,048 | -16.53(-4.69%) |
Dec 22, 2014 | 352.00 | 356.65 | 345.23 | 352.29 | 2,169,177 | -8.38(-2.32%) |
Dec 19, 2014 | 343.28 | 361.93 | 343.06 | 360.67 | 3,691,331 | +6.97(+1.97%) |
Dec 18, 2014 | 339.36 | 353.70 | 337.71 | 353.70 | 2,399,594 | +20.81(+6.25%) |
Dec 17, 2014 | 326.50 | 333.73 | 322.35 | 332.89 | 1,650,746 | +7.76(+2.39%) |
Dec 16, 2014 | 333.38 | 339.83 | 324.69 | 325.13 | 1,836,284 | -10.67(-3.18%) |
Dec 15, 2014 | 346.50 | 346.65 | 333.12 | 335.80 | 1,404,518 | -8.69(-2.52%) |
Dec 12, 2014 | 339.23 | 349.98 | 338.50 | 344.49 | 1,563,786 | +2.16(+0.63%) |
Dec 11, 2014 | 344.87 | 351.38 | 341.86 | 342.33 | 1,471,658 | -1.26(-0.37%) |
Dec 10, 2014 | 346.85 | 349.88 | 342.62 | 343.59 | 1,454,438 | -4.02(-1.16%) |
Dec 09, 2014 | 340.40 | 348.06 | 337.57 | 347.61 | 1,295,597 | +3.56(+1.03%) |
Dec 08, 2014 | 341.95 | 347.28 | 340.90 | 344.05 | 1,396,531 | +3.18(+0.93%) |
Dec 05, 2014 | 341.99 | 345.93 | 339.71 | 340.87 | 1,460,327 | -0.31(-0.09%) |
Dec 04, 2014 | 345.88 | 350.89 | 337.54 | 341.18 | 2,538,358 | -6.16(-1.77%) |
Dec 03, 2014 | 328.52 | 347.74 | 328.52 | 347.34 | 4,673,453 | +19.07(+5.81%) |
Dec 02, 2014 | 335.65 | 336.65 | 323.41 | 328.27 | 6,207,738 | +19.83(+6.43%) |
Dec 01, 2014 | 306.43 | 310.48 | 306.11 | 308.44 | 1,146,082 | +0.75(+0.24%) |
Nov 28, 2014 | 307.58 | 310.20 | 305.97 | 307.69 | 849,119 | +2.77(+0.91%) |
Nov 26, 2014 | 305.00 | 304.92 | 304.92 | 304.92 | 1,085,800 | -0.48(-0.16%) |
Nov 25, 2014 | 307.00 | 307.64 | 302.45 | 305.40 | 1,932,231 | -1.34(-0.44%) |
Nov 24, 2014 | 305.61 | 308.84 | 304.78 | 306.74 | 1,388,201 | +3.19(+1.05%) |
Nov 21, 2014 | 305.28 | 305.28 | 301.32 | 303.55 | 1,828,008 | +4.45(+1.49%) |
Nov 20, 2014 | 300.10 | 303.98 | 297.83 | 299.10 | 1,771,950 | -4.51(-1.49%) |
Nov 19, 2014 | 304.60 | 305.50 | 302.10 | 303.61 | 1,956,795 | -1.95(-0.64%) |
Nov 18, 2014 | 305.68 | 306.98 | 303.02 | 305.56 | 1,643,244 | +3.14(+1.04%) |
Nov 17, 2014 | 305.00 | 308.65 | 301.86 | 302.42 | 1,390,102 | -3.01(-0.99%) |
Nov 14, 2014 | 317.96 | 318.02 | 300.35 | 305.43 | 2,557,338 | -12.55(-3.95%) |
Nov 13, 2014 | 322.25 | 322.25 | 314.33 | 317.98 | 1,126,189 | -3.04(-0.95%) |
Nov 12, 2014 | 323.80 | 323.80 | 319.55 | 321.02 | 756,955 | -3.57(-1.10%) |
Nov 11, 2014 | 327.71 | 330.37 | 322.65 | 324.59 | 847,472 | -3.28(-1.00%) |
Nov 10, 2014 | 320.19 | 327.90 | 319.00 | 327.87 | 1,203,414 | +7.12(+2.22%) |
Nov 07, 2014 | 324.66 | 325.00 | 319.62 | 320.75 | 1,102,793 | -2.72(-0.84%) |
Nov 06, 2014 | 320.86 | 324.30 | 320.27 | 323.47 | 1,376,970 | +3.92(+1.23%) |
Nov 05, 2014 | 324.57 | 324.86 | 318.50 | 319.55 | 1,016,075 | -2.51(-0.78%) |
Nov 04, 2014 | 319.90 | 323.88 | 319.03 | 322.06 | 1,130,652 | +0.81(+0.25%) |
Nov 03, 2014 | 320.78 | 323.20 | 319.66 | 321.25 | 1,196,091 | +0.17(+0.05%) |
Oct 31, 2014 | 330.00 | 330.50 | 318.66 | 321.08 | 1,699,618 | +0.08(+0.02%) |
Oct 30, 2014 | 315.09 | 323.72 | 313.91 | 321.00 | 1,084,443 | +5.94(+1.89%) |
Oct 29, 2014 | 317.94 | 320.99 | 312.56 | 315.06 | 1,509,018 | -2.97(-0.93%) |
Oct 28, 2014 | 321.21 | 321.22 | 314.90 | 318.03 | 1,642,463 | -1.95(-0.61%) |
Oct 27, 2014 | 321.89 | 321.67 | 321.67 | 319.98 | 1,114,800 | -1.69(-0.53%) |
Oct 24, 2014 | 315.72 | 322.00 | 315.30 | 321.67 | 1,263,000 | +5.61(+1.77%) |
Oct 23, 2014 | 314.00 | 319.35 | 311.00 | 316.06 | 2,127,870 | +6.99(+2.26%) |
Oct 22, 2014 | 300.00 | 314.95 | 290.85 | 309.07 | 7,071,171 | -17.70(-5.42%) |
Oct 21, 2014 | 320.97 | 326.90 | 316.03 | 326.77 | 1,853,618 | +15.36(+4.93%) |
Oct 20, 2014 | 305.24 | 321.48 | 305.24 | 311.41 | 1,513,757 | +4.70(+1.53%) |
Oct 17, 2014 | 305.36 | 313.72 | 304.75 | 306.71 | 1,782,231 | +3.97(+1.31%) |
Oct 16, 2014 | 299.91 | 309.00 | 298.06 | 302.74 | 1,384,361 | -2.95(-0.97%) |
Oct 15, 2014 | 297.29 | 311.20 | 295.27 | 305.69 | 2,210,968 | +4.11(+1.36%) |
Oct 14, 2014 | 308.36 | 310.40 | 296.06 | 301.58 | 1,759,350 | -0.16(-0.05%) |
Oct 13, 2014 | 314.79 | 315.75 | 300.99 | 301.74 | 2,302,574 | -13.40(-4.25%) |
Oct 10, 2014 | 318.40 | 324.42 | 315.08 | 315.14 | 1,468,214 | -4.05(-1.27%) |
Oct 09, 2014 | 323.35 | 325.34 | 317.74 | 319.19 | 1,143,001 | -5.40(-1.66%) |
Oct 08, 2014 | 315.66 | 325.78 | 312.00 | 324.59 | 1,275,458 | +8.67(+2.74%) |
Oct 07, 2014 | 325.00 | 325.00 | 315.82 | 315.92 | 1,053,374 | -9.15(-2.81%) |
Oct 06, 2014 | 331.05 | 331.05 | 324.01 | 325.07 | 723,890 | -2.02(-0.62%) |
Oct 03, 2014 | 323.33 | 331.01 | 321.63 | 327.09 | 1,306,511 | +7.25(+2.27%) |
Oct 02, 2014 | 322.60 | 324.45 | 317.53 | 319.84 | 1,116,330 | -3.66(-1.13%) |