Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 130.50 | 133.35 | 126.75 | 127.35 | 338,044 | -2.85(-2.19%) |
Apr 29, 2015 | 125.25 | 132.60 | 119.25 | 130.20 | 507,311 | +2.55(+2.00%) |
Apr 28, 2015 | 118.65 | 128.25 | 118.65 | 127.65 | 278,212 | +9.45(+7.99%) |
Apr 27, 2015 | 116.25 | 120.45 | 115.95 | 118.20 | 144,208 | +2.10(+1.81%) |
Apr 24, 2015 | 118.20 | 120.76 | 115.95 | 116.10 | 121,856 | -2.25(-1.90%) |
Apr 23, 2015 | 114.75 | 121.05 | 114.60 | 118.35 | 187,446 | +3.15(+2.73%) |
Apr 22, 2015 | 113.40 | 116.03 | 112.05 | 115.20 | 132,742 | +2.10(+1.86%) |
Apr 21, 2015 | 113.10 | 115.05 | 109.65 | 113.10 | 183,573 | -1.35(-1.18%) |
Apr 20, 2015 | 120.90 | 120.90 | 114.30 | 114.45 | 304,219 | -1.05(-0.91%) |
Apr 17, 2015 | 115.50 | 118.65 | 114.30 | 115.50 | 376,226 | -1.20(-1.03%) |
Apr 16, 2015 | 125.70 | 126.60 | 115.95 | 116.70 | 638,221 | -9.30(-7.38%) |
Apr 15, 2015 | 130.50 | 132.15 | 125.40 | 126.00 | 381,654 | -5.55(-4.22%) |
Apr 14, 2015 | 141.00 | 141.30 | 130.92 | 131.55 | 315,580 | -7.20(-5.19%) |
Apr 13, 2015 | 146.25 | 146.25 | 134.55 | 138.75 | 351,459 | -4.50(-3.14%) |
Apr 10, 2015 | 141.75 | 146.40 | 141.00 | 143.25 | 144,116 | +1.35(+0.95%) |
Apr 09, 2015 | 140.55 | 142.84 | 138.45 | 141.90 | 179,064 | +2.85(+2.05%) |
Apr 08, 2015 | 138.00 | 141.19 | 135.90 | 139.05 | 222,814 | +0.15(+0.11%) |
Apr 07, 2015 | 136.95 | 143.55 | 133.20 | 138.90 | 485,717 | +13.95(+11.16%) |
Apr 06, 2015 | 124.05 | 125.55 | 122.55 | 124.95 | 135,321 | +0.30(+0.24%) |
Apr 02, 2015 | 121.95 | 124.65 | 124.65 | 124.65 | 195,400 | +1.65(+1.34%) |
Apr 01, 2015 | 123.60 | 124.80 | 120.45 | 123.00 | 122,740 | -0.75(-0.61%) |
Mar 31, 2015 | 121.50 | 127.05 | 120.31 | 123.75 | 197,335 | +1.95(+1.60%) |
Mar 30, 2015 | 122.25 | 124.35 | 120.75 | 121.80 | 159,250 | -0.15(-0.12%) |
Mar 27, 2015 | 121.20 | 123.30 | 116.25 | 121.95 | 311,866 | -1.50(-1.22%) |
Mar 26, 2015 | 126.00 | 127.65 | 120.15 | 123.45 | 360,275 | -2.10(-1.67%) |
Mar 25, 2015 | 131.85 | 132.00 | 125.10 | 125.55 | 328,777 | -6.45(-4.89%) |
Mar 24, 2015 | 125.85 | 133.95 | 125.40 | 132.00 | 396,212 | +0.00(+0.00%) |
Mar 23, 2015 | 127.80 | 137.85 | 127.80 | 132.00 | 559,295 | +4.20(+3.29%) |
Mar 20, 2015 | 123.60 | 132.60 | 122.10 | 127.80 | 349,307 | +2.55(+2.04%) |
Mar 19, 2015 | 129.90 | 130.05 | 120.45 | 125.25 | 346,443 | -5.70(-4.35%) |
Mar 18, 2015 | 131.70 | 137.70 | 120.90 | 130.95 | 556,367 | -3.90(-2.89%) |
Mar 17, 2015 | 128.70 | 142.20 | 127.35 | 134.85 | 438,451 | +5.25(+4.05%) |
Mar 16, 2015 | 138.30 | 139.35 | 129.45 | 129.60 | 301,987 | -10.95(-7.79%) |
Mar 13, 2015 | 139.95 | 150.75 | 136.65 | 140.55 | 398,296 | -5.40(-3.70%) |
Mar 12, 2015 | 145.20 | 147.75 | 139.80 | 145.95 | 253,462 | +1.35(+0.93%) |
Mar 11, 2015 | 142.20 | 147.75 | 139.43 | 144.60 | 283,094 | +2.10(+1.47%) |
Mar 10, 2015 | 128.85 | 143.70 | 127.65 | 142.50 | 581,125 | +12.15(+9.32%) |
Mar 09, 2015 | 131.25 | 133.65 | 129.00 | 130.35 | 257,456 | -3.30(-2.47%) |
Mar 06, 2015 | 129.15 | 136.35 | 128.85 | 133.65 | 252,994 | +3.60(+2.77%) |
Mar 05, 2015 | 135.00 | 139.80 | 127.50 | 130.05 | 429,305 | -5.70(-4.20%) |
Mar 04, 2015 | 137.40 | 138.75 | 133.50 | 135.75 | 291,647 | -3.00(-2.16%) |
Mar 03, 2015 | 135.75 | 139.80 | 128.55 | 138.75 | 533,942 | +10.65(+8.31%) |
Mar 02, 2015 | 122.10 | 130.35 | 121.50 | 128.10 | 391,650 | +6.00(+4.91%) |
Feb 27, 2015 | 132.00 | 139.20 | 121.05 | 122.10 | 775,820 | -24.60(-16.77%) |
Feb 26, 2015 | 135.90 | 157.50 | 134.10 | 146.70 | 831,821 | +5.10(+3.60%) |
Feb 25, 2015 | 147.15 | 150.00 | 138.75 | 141.60 | 330,547 | -5.10(-3.48%) |
Feb 24, 2015 | 155.25 | 158.25 | 145.80 | 146.70 | 491,490 | -9.30(-5.96%) |
Feb 23, 2015 | 145.20 | 164.55 | 129.45 | 156.00 | 1,492,833 | +12.00(+8.33%) |
Feb 20, 2015 | 150.15 | 151.80 | 143.40 | 144.00 | 342,880 | -6.30(-4.19%) |
Feb 19, 2015 | 145.05 | 152.40 | 143.10 | 150.30 | 337,169 | +4.95(+3.41%) |
Feb 18, 2015 | 141.75 | 155.25 | 141.75 | 145.35 | 362,707 | +4.20(+2.98%) |
Feb 17, 2015 | 136.80 | 144.60 | 135.30 | 141.15 | 287,030 | +4.65(+3.41%) |
Feb 13, 2015 | 135.75 | 136.50 | 136.50 | 136.50 | 307,060 | +1.35(+1.00%) |
Feb 12, 2015 | 127.20 | 137.70 | 126.30 | 135.15 | 402,707 | +7.95(+6.25%) |
Feb 11, 2015 | 123.45 | 129.60 | 120.90 | 127.20 | 355,462 | +3.15(+2.54%) |
Feb 10, 2015 | 120.00 | 125.10 | 117.92 | 124.05 | 554,482 | +4.95(+4.16%) |
Feb 09, 2015 | 127.20 | 136.35 | 115.05 | 119.10 | 899,521 | -9.00(-7.03%) |
Feb 06, 2015 | 113.70 | 132.60 | 110.55 | 128.10 | 873,439 | +15.45(+13.72%) |
Feb 05, 2015 | 102.90 | 118.35 | 101.40 | 112.65 | 847,051 | +13.50(+13.62%) |
Feb 04, 2015 | 102.45 | 105.00 | 98.25 | 99.15 | 358,239 | -4.50(-4.34%) |
Feb 03, 2015 | 97.35 | 106.50 | 95.25 | 103.65 | 492,718 | +10.20(+10.91%) |
Feb 02, 2015 | 91.80 | 99.75 | 91.80 | 93.45 | 479,461 | +1.65(+1.80%) |
Jan 30, 2015 | 87.75 | 93.75 | 86.70 | 91.80 | 615,141 | +5.25(+6.07%) |
Jan 29, 2015 | 98.85 | 99.00 | 86.40 | 86.55 | 1,011,612 | -10.95(-11.23%) |
Jan 28, 2015 | 101.10 | 102.00 | 95.55 | 97.50 | 563,506 | -2.55(-2.55%) |
Jan 27, 2015 | 102.30 | 105.00 | 99.15 | 100.05 | 434,667 | -3.60(-3.47%) |
Jan 26, 2015 | 116.40 | 117.75 | 103.05 | 103.65 | 2,895,031 | +8.40(+8.82%) |
Jan 23, 2015 | 102.60 | 111.60 | 84.90 | 95.25 | 1,390,920 | -19.50(-16.99%) |
Jan 22, 2015 | 116.10 | 116.40 | 113.10 | 114.75 | 474,815 | -0.90(-0.78%) |
Jan 21, 2015 | 114.60 | 124.95 | 113.85 | 115.65 | 417,283 | +1.05(+0.92%) |
Jan 20, 2015 | 124.50 | 124.50 | 112.42 | 114.60 | 613,453 | -8.70(-7.06%) |
Jan 16, 2015 | 116.70 | 136.49 | 110.85 | 123.30 | 1,156,671 | +6.15(+5.25%) |
Jan 15, 2015 | 105.90 | 132.60 | 105.60 | 117.15 | 1,536,346 | +12.15(+11.57%) |
Jan 14, 2015 | 121.80 | 121.95 | 97.65 | 105.00 | 1,806,363 | -11.70(-10.03%) |
Jan 13, 2015 | 159.60 | 161.40 | 110.70 | 116.70 | 1,870,899 | -66.15(-36.18%) |
Jan 12, 2015 | 192.75 | 193.35 | 180.00 | 182.85 | 202,733 | -10.95(-5.65%) |
Jan 09, 2015 | 198.30 | 198.60 | 192.30 | 193.80 | 333,180 | -4.95(-2.49%) |
Jan 08, 2015 | 202.50 | 202.50 | 193.95 | 198.75 | 192,676 | -2.25(-1.12%) |
Jan 07, 2015 | 206.70 | 210.45 | 195.00 | 201.00 | 217,086 | -1.20(-0.59%) |
Jan 06, 2015 | 207.60 | 211.50 | 189.45 | 202.20 | 612,697 | -7.35(-3.51%) |
Jan 05, 2015 | 222.30 | 223.05 | 207.45 | 209.55 | 302,233 | -15.90(-7.05%) |
Jan 02, 2015 | 227.10 | 231.00 | 216.90 | 225.45 | 170,690 | -1.05(-0.46%) |
Dec 31, 2014 | 220.95 | 226.50 | 226.50 | 226.50 | 184,706 | +5.70(+2.58%) |
Dec 30, 2014 | 216.60 | 224.10 | 216.60 | 220.80 | 164,278 | -0.75(-0.34%) |
Dec 29, 2014 | 214.80 | 226.80 | 212.70 | 221.55 | 261,861 | +6.75(+3.14%) |
Dec 26, 2014 | 223.20 | 226.95 | 212.10 | 214.80 | 382,537 | -8.40(-3.76%) |
Dec 24, 2014 | 222.75 | 223.20 | 223.20 | 223.20 | 237,580 | -2.10(-0.93%) |
Dec 23, 2014 | 237.60 | 238.50 | 192.15 | 225.30 | 2,580,275 | -14.85(-6.18%) |
Dec 22, 2014 | 296.25 | 298.50 | 225.60 | 240.15 | 1,587,941 | -88.35(-26.89%) |
Dec 19, 2014 | 322.80 | 331.20 | 320.55 | 328.50 | 265,226 | +6.00(+1.86%) |
Dec 18, 2014 | 320.25 | 323.70 | 298.65 | 322.50 | 344,730 | +4.65(+1.46%) |
Dec 17, 2014 | 315.90 | 319.65 | 313.20 | 317.85 | 144,968 | +3.90(+1.24%) |
Dec 16, 2014 | 319.65 | 326.85 | 310.35 | 313.95 | 194,681 | -19.80(-5.93%) |
Dec 15, 2014 | 336.15 | 338.85 | 325.80 | 333.75 | 164,032 | +1.50(+0.45%) |
Dec 12, 2014 | 342.00 | 347.55 | 328.35 | 332.25 | 229,583 | -13.65(-3.95%) |
Dec 11, 2014 | 337.05 | 349.73 | 333.75 | 345.90 | 157,995 | +10.80(+3.22%) |
Dec 10, 2014 | 340.05 | 341.85 | 332.70 | 335.10 | 176,599 | -7.95(-2.32%) |
Dec 09, 2014 | 322.20 | 343.35 | 322.20 | 343.05 | 158,091 | +15.90(+4.86%) |
Dec 08, 2014 | 319.65 | 328.95 | 315.30 | 327.15 | 191,552 | +6.15(+1.92%) |
Dec 05, 2014 | 325.80 | 329.70 | 318.30 | 321.00 | 118,673 | -3.15(-0.97%) |
Dec 04, 2014 | 326.40 | 332.25 | 319.65 | 324.15 | 71,882 | -4.20(-1.28%) |
Dec 03, 2014 | 326.25 | 336.30 | 326.25 | 328.35 | 87,524 | +1.20(+0.37%) |
Dec 02, 2014 | 332.40 | 337.68 | 325.20 | 327.15 | 95,279 | -4.20(-1.27%) |
Dec 01, 2014 | 341.10 | 344.10 | 327.75 | 331.35 | 110,998 | -12.75(-3.71%) |
Nov 28, 2014 | 354.90 | 354.90 | 338.70 | 344.10 | 60,252 | -10.20(-2.88%) |
Nov 26, 2014 | 351.75 | 354.30 | 354.30 | 354.30 | 108,360 | +3.30(+0.94%) |
Nov 25, 2014 | 354.60 | 357.90 | 346.80 | 351.00 | 336,831 | -2.40(-0.68%) |
Nov 24, 2014 | 352.05 | 358.65 | 343.95 | 353.40 | 135,019 | +0.45(+0.13%) |
Nov 21, 2014 | 353.70 | 368.40 | 351.45 | 352.95 | 239,481 | +1.50(+0.43%) |
Nov 20, 2014 | 315.00 | 356.25 | 315.00 | 351.45 | 346,852 | +31.95(+10.00%) |
Nov 19, 2014 | 315.00 | 320.40 | 313.69 | 319.50 | 291,062 | +3.75(+1.19%) |
Nov 18, 2014 | 316.05 | 322.05 | 314.70 | 315.75 | 196,156 | -1.50(-0.47%) |
Nov 17, 2014 | 308.85 | 320.85 | 308.25 | 317.25 | 219,108 | +8.25(+2.67%) |
Nov 14, 2014 | 317.10 | 328.05 | 308.10 | 309.00 | 396,681 | -30.30(-8.93%) |
Nov 13, 2014 | 345.45 | 346.80 | 333.15 | 339.30 | 122,812 | -6.00(-1.74%) |
Nov 12, 2014 | 340.50 | 348.90 | 334.95 | 345.30 | 173,051 | -0.30(-0.09%) |
Nov 11, 2014 | 331.50 | 358.95 | 330.60 | 345.60 | 348,872 | +16.20(+4.92%) |
Nov 10, 2014 | 316.95 | 329.55 | 309.75 | 329.40 | 233,642 | +11.85(+3.73%) |
Nov 07, 2014 | 315.60 | 322.80 | 309.30 | 317.55 | 167,721 | -3.60(-1.12%) |
Nov 06, 2014 | 318.15 | 321.60 | 307.05 | 321.15 | 153,187 | -1.05(-0.33%) |
Nov 05, 2014 | 330.30 | 335.25 | 319.65 | 322.20 | 158,024 | -8.55(-2.59%) |
Nov 04, 2014 | 338.85 | 340.35 | 329.70 | 330.75 | 153,083 | -10.05(-2.95%) |
Nov 03, 2014 | 351.45 | 352.35 | 338.10 | 340.80 | 171,491 | -12.60(-3.57%) |
Oct 31, 2014 | 348.30 | 353.85 | 330.15 | 353.40 | 317,043 | +6.00(+1.73%) |
Oct 30, 2014 | 314.25 | 357.15 | 312.15 | 347.40 | 753,817 | +35.25(+11.29%) |
Oct 29, 2014 | 292.05 | 315.00 | 287.10 | 312.15 | 448,035 | +17.70(+6.01%) |
Oct 28, 2014 | 283.35 | 297.45 | 283.20 | 294.45 | 160,085 | +11.25(+3.97%) |
Oct 27, 2014 | 283.35 | 289.05 | 289.05 | 283.20 | 256,775 | -5.85(-2.02%) |
Oct 24, 2014 | 291.75 | 296.85 | 288.75 | 289.05 | 183,903 | -3.60(-1.23%) |
Oct 23, 2014 | 286.95 | 299.70 | 285.00 | 292.65 | 472,072 | +7.05(+2.47%) |
Oct 22, 2014 | 294.75 | 301.80 | 285.00 | 285.60 | 1,032,819 | -36.60(-11.36%) |
Oct 21, 2014 | 397.20 | 397.50 | 278.55 | 322.20 | 1,551,109 | -71.70(-18.20%) |
Oct 20, 2014 | 381.30 | 394.35 | 379.88 | 393.90 | 68,896 | +11.10(+2.90%) |
Oct 17, 2014 | 380.40 | 385.50 | 376.80 | 382.80 | 128,983 | +6.75(+1.79%) |
Oct 16, 2014 | 358.65 | 377.85 | 358.20 | 376.05 | 104,501 | +10.05(+2.75%) |
Oct 15, 2014 | 347.85 | 370.05 | 341.25 | 366.00 | 97,622 | +14.10(+4.01%) |
Oct 14, 2014 | 344.40 | 358.35 | 344.18 | 351.90 | 119,147 | +8.70(+2.53%) |
Oct 13, 2014 | 348.45 | 354.30 | 342.90 | 343.20 | 139,354 | -3.60(-1.04%) |
Oct 10, 2014 | 358.50 | 360.90 | 346.50 | 346.80 | 160,956 | -13.50(-3.75%) |
Oct 09, 2014 | 372.30 | 375.75 | 358.05 | 360.30 | 181,651 | -12.90(-3.46%) |
Oct 08, 2014 | 372.45 | 374.48 | 365.25 | 373.20 | 138,222 | +1.80(+0.48%) |
Oct 07, 2014 | 380.25 | 381.15 | 370.80 | 371.40 | 129,548 | -10.50(-2.75%) |
Oct 06, 2014 | 390.30 | 393.30 | 379.50 | 381.90 | 145,573 | -9.30(-2.38%) |
Oct 03, 2014 | 390.60 | 395.55 | 387.75 | 391.20 | 71,529 | +5.10(+1.32%) |
Oct 02, 2014 | 382.50 | 387.90 | 373.05 | 386.10 | 133,904 | +3.60(+0.94%) |
Oct 01, 2014 | 391.05 | 392.70 | 379.80 | 382.50 | 209,283 | -10.20(-2.60%) |
Sep 30, 2014 | 399.00 | 400.20 | 389.70 | 392.70 | 136,015 | -6.15(-1.54%) |
Sep 29, 2014 | 396.45 | 400.88 | 396.45 | 398.85 | 80,503 | -0.90(-0.23%) |
Sep 26, 2014 | 400.80 | 404.10 | 397.95 | 399.75 | 64,471 | +2.10(+0.53%) |
Sep 25, 2014 | 402.75 | 403.80 | 394.65 | 397.65 | 117,874 | -6.15(-1.52%) |
Sep 24, 2014 | 406.05 | 406.05 | 396.30 | 403.80 | 139,811 | -3.00(-0.74%) |
Sep 23, 2014 | 412.95 | 414.45 | 406.50 | 406.80 | 127,303 | -7.05(-1.70%) |
Sep 22, 2014 | 417.90 | 422.10 | 412.20 | 413.85 | 133,016 | -6.75(-1.60%) |
Sep 19, 2014 | 436.20 | 439.05 | 418.35 | 420.60 | 229,717 | -13.05(-3.01%) |
Sep 18, 2014 | 426.45 | 434.70 | 424.20 | 433.65 | 190,280 | +8.10(+1.90%) |
Sep 17, 2014 | 414.00 | 429.60 | 414.00 | 425.55 | 179,610 | +13.05(+3.16%) |
Sep 16, 2014 | 409.95 | 416.48 | 408.30 | 412.50 | 134,249 | +0.75(+0.18%) |
Sep 15, 2014 | 416.70 | 418.50 | 405.75 | 411.75 | 196,134 | -4.95(-1.19%) |
Sep 12, 2014 | 419.40 | 425.10 | 414.00 | 416.70 | 129,160 | -4.20(-1.00%) |
Sep 11, 2014 | 415.50 | 430.95 | 415.50 | 420.90 | 147,836 | +3.45(+0.83%) |
Sep 10, 2014 | 417.15 | 420.30 | 408.75 | 417.45 | 206,391 | +0.75(+0.18%) |
Sep 09, 2014 | 424.35 | 425.02 | 416.70 | 416.70 | 223,406 | -10.05(-2.36%) |
Sep 08, 2014 | 427.65 | 436.50 | 426.07 | 426.75 | 180,956 | -0.90(-0.21%) |
Sep 05, 2014 | 421.80 | 429.75 | 420.45 | 427.65 | 235,985 | +4.80(+1.14%) |
Sep 04, 2014 | 420.30 | 427.35 | 420.15 | 422.85 | 77,314 | +2.10(+0.50%) |
Sep 03, 2014 | 425.40 | 425.70 | 419.40 | 420.75 | 79,080 | -2.25(-0.53%) |
Sep 02, 2014 | 419.10 | 425.85 | 419.10 | 423.00 | 126,598 | +3.90(+0.93%) |
Aug 29, 2014 | 412.65 | 419.10 | 419.10 | 419.10 | 84,986 | +6.75(+1.64%) |
Aug 28, 2014 | 413.10 | 415.80 | 409.80 | 412.35 | 105,378 | -3.45(-0.83%) |
Aug 27, 2014 | 417.60 | 419.85 | 416.25 | 415.80 | 86,183 | -1.50(-0.36%) |
Aug 26, 2014 | 414.45 | 420.75 | 410.55 | 417.30 | 113,701 | +4.65(+1.13%) |
Aug 25, 2014 | 405.30 | 414.75 | 402.15 | 412.65 | 90,475 | +9.15(+2.27%) |
Aug 22, 2014 | 406.05 | 407.70 | 401.10 | 403.50 | 75,277 | -4.50(-1.10%) |
Aug 21, 2014 | 395.85 | 415.05 | 395.85 | 408.00 | 149,263 | +12.60(+3.19%) |
Aug 20, 2014 | 397.65 | 398.55 | 391.50 | 395.40 | 109,627 | -3.60(-0.90%) |
Aug 19, 2014 | 395.25 | 405.15 | 395.25 | 399.00 | 96,052 | +4.05(+1.03%) |
Aug 18, 2014 | 405.75 | 408.13 | 384.45 | 394.95 | 234,051 | -9.45(-2.34%) |
Aug 15, 2014 | 398.40 | 406.05 | 389.70 | 404.40 | 184,809 | +8.70(+2.20%) |
Aug 14, 2014 | 384.15 | 398.70 | 381.30 | 395.70 | 146,690 | +11.25(+2.93%) |
Aug 13, 2014 | 379.50 | 385.20 | 375.30 | 384.45 | 109,192 | +7.05(+1.87%) |
Aug 12, 2014 | 384.45 | 398.40 | 373.05 | 377.40 | 231,206 | -17.70(-4.48%) |
Aug 11, 2014 | 391.50 | 405.30 | 391.50 | 395.10 | 160,310 | +5.10(+1.31%) |
Aug 08, 2014 | 381.15 | 391.80 | 381.15 | 390.00 | 131,903 | +8.10(+2.12%) |
Aug 07, 2014 | 391.95 | 392.10 | 380.55 | 381.90 | 187,432 | -9.75(-2.49%) |
Aug 06, 2014 | 398.40 | 400.65 | 390.00 | 391.65 | 169,234 | -7.35(-1.84%) |
Aug 05, 2014 | 396.15 | 407.62 | 391.80 | 399.00 | 341,113 | -5.70(-1.41%) |
Aug 04, 2014 | 415.05 | 420.15 | 396.00 | 404.70 | 450,148 | -10.50(-2.53%) |
Aug 01, 2014 | 447.30 | 447.30 | 413.85 | 415.20 | 821,417 | -37.35(-8.25%) |
Jul 31, 2014 | 479.85 | 487.35 | 452.40 | 452.55 | 539,165 | -67.35(-12.95%) |
Jul 30, 2014 | 529.20 | 531.60 | 518.55 | 519.90 | 148,372 | -7.65(-1.45%) |
Jul 29, 2014 | 530.40 | 534.45 | 525.45 | 527.55 | 74,224 | -3.45(-0.65%) |
Jul 28, 2014 | 538.05 | 541.20 | 528.00 | 531.00 | 55,772 | -6.75(-1.26%) |
Jul 25, 2014 | 532.95 | 540.90 | 527.70 | 537.75 | 55,599 | +1.35(+0.25%) |
Jul 24, 2014 | 547.50 | 549.69 | 532.58 | 536.40 | 57,892 | -8.85(-1.62%) |
Jul 23, 2014 | 541.95 | 548.10 | 541.80 | 545.25 | 50,784 | +4.05(+0.75%) |
Jul 22, 2014 | 536.55 | 548.40 | 536.55 | 541.20 | 57,032 | +8.10(+1.52%) |
Jul 21, 2014 | 533.10 | 537.90 | 528.75 | 533.10 | 45,621 | -2.10(-0.39%) |
Jul 18, 2014 | 530.25 | 539.25 | 527.55 | 535.20 | 62,925 | +7.20(+1.36%) |
Jul 17, 2014 | 535.35 | 535.95 | 527.10 | 528.00 | 102,709 | -8.10(-1.51%) |
Jul 16, 2014 | 547.65 | 549.75 | 527.55 | 536.10 | 102,120 | -12.00(-2.19%) |
Jul 15, 2014 | 546.90 | 554.40 | 542.70 | 548.10 | 63,264 | +3.00(+0.55%) |
Jul 14, 2014 | 535.50 | 547.50 | 532.35 | 545.10 | 68,322 | +11.25(+2.11%) |
Jul 11, 2014 | 538.50 | 538.50 | 529.95 | 533.85 | 72,097 | -5.25(-0.97%) |
Jul 10, 2014 | 539.40 | 545.40 | 533.40 | 539.10 | 51,745 | -7.80(-1.43%) |
Jul 09, 2014 | 549.45 | 559.20 | 541.95 | 546.90 | 48,503 | +0.90(+0.16%) |
Jul 08, 2014 | 549.60 | 551.60 | 538.50 | 546.00 | 81,370 | -7.05(-1.27%) |
Jul 07, 2014 | 554.70 | 558.67 | 547.20 | 553.05 | 42,069 | -3.90(-0.70%) |
Jul 03, 2014 | 554.25 | 556.95 | 556.95 | 556.95 | 25,226 | +4.95(+0.90%) |
Jul 02, 2014 | 547.95 | 556.05 | 547.50 | 552.00 | 44,493 | +4.50(+0.82%) |
Jul 01, 2014 | 554.10 | 563.70 | 542.25 | 547.50 | 118,369 | -9.00(-1.62%) |
Jun 30, 2014 | 555.00 | 557.55 | 551.40 | 556.50 | 44,813 | +2.40(+0.43%) |
Jun 27, 2014 | 552.15 | 555.75 | 547.50 | 554.10 | 50,306 | +1.95(+0.35%) |
Jun 26, 2014 | 558.60 | 561.90 | 549.15 | 552.15 | 72,733 | -6.30(-1.13%) |
Jun 25, 2014 | 554.25 | 559.35 | 548.55 | 558.45 | 56,940 | +2.70(+0.49%) |
Jun 24, 2014 | 574.35 | 575.55 | 555.08 | 555.75 | 72,322 | -20.25(-3.52%) |
Jun 23, 2014 | 570.15 | 582.00 | 567.45 | 576.00 | 110,867 | +9.30(+1.64%) |
Jun 20, 2014 | 559.35 | 574.65 | 555.45 | 566.70 | 134,313 | +9.15(+1.64%) |
Jun 19, 2014 | 565.95 | 567.00 | 556.95 | 557.55 | 49,009 | -7.50(-1.33%) |
Jun 18, 2014 | 557.70 | 565.35 | 551.85 | 565.05 | 67,272 | +7.65(+1.37%) |
Jun 17, 2014 | 548.70 | 557.92 | 546.15 | 557.40 | 43,179 | +7.20(+1.31%) |
Jun 16, 2014 | 542.25 | 555.00 | 540.00 | 550.20 | 55,328 | +6.60(+1.21%) |
Jun 13, 2014 | 544.65 | 549.00 | 538.35 | 543.60 | 54,494 | -0.15(-0.03%) |
Jun 12, 2014 | 547.50 | 550.20 | 541.80 | 543.75 | 55,426 | -4.35(-0.79%) |
Jun 11, 2014 | 555.00 | 555.45 | 547.05 | 548.10 | 47,654 | -9.60(-1.72%) |
Jun 10, 2014 | 558.90 | 560.25 | 553.95 | 557.70 | 40,208 | -1.95(-0.35%) |
Jun 06, 2014 | 551.25 | 561.90 | 551.25 | 559.65 | 102,431 | +9.00(+1.63%) |
Jun 05, 2014 | 542.25 | 554.85 | 542.10 | 550.65 | 162,012 | +8.40(+1.55%) |
Jun 04, 2014 | 523.95 | 543.15 | 522.90 | 542.25 | 105,188 | +16.80(+3.20%) |
Jun 03, 2014 | 523.50 | 534.45 | 517.50 | 525.45 | 146,384 | -0.60(-0.11%) |
Jun 02, 2014 | 526.05 | 531.60 | 517.50 | 526.05 | 80,334 | +0.00(+0.00%) |
May 30, 2014 | 520.20 | 531.45 | 519.75 | 526.05 | 108,292 | +4.35(+0.83%) |
May 29, 2014 | 518.70 | 524.85 | 512.40 | 521.70 | 66,594 | +2.55(+0.49%) |
May 28, 2014 | 505.20 | 524.10 | 503.10 | 519.15 | 107,306 | +13.05(+2.58%) |
May 27, 2014 | 511.65 | 515.70 | 505.50 | 506.10 | 94,103 | -3.15(-0.62%) |
May 23, 2014 | 497.40 | 509.25 | 509.25 | 509.25 | 102,500 | +9.75(+1.95%) |
May 22, 2014 | 496.20 | 502.05 | 492.90 | 499.50 | 116,538 | +1.95(+0.39%) |
May 21, 2014 | 500.85 | 504.60 | 486.75 | 497.55 | 239,648 | -3.60(-0.72%) |
May 20, 2014 | 508.35 | 509.10 | 495.75 | 501.15 | 160,921 | -10.80(-2.11%) |
May 19, 2014 | 494.55 | 512.40 | 494.55 | 511.95 | 93,859 | +15.45(+3.11%) |
May 16, 2014 | 505.35 | 506.55 | 491.25 | 496.50 | 128,302 | -8.85(-1.75%) |
May 15, 2014 | 492.00 | 506.77 | 485.70 | 505.35 | 173,180 | +9.75(+1.97%) |
May 14, 2014 | 492.90 | 514.18 | 489.30 | 495.60 | 176,699 | +0.00(+0.00%) |
May 13, 2014 | 491.25 | 502.05 | 491.10 | 495.60 | 121,402 | +3.45(+0.70%) |
May 12, 2014 | 478.20 | 492.90 | 475.80 | 492.15 | 98,367 | +14.40(+3.01%) |
May 09, 2014 | 487.20 | 491.54 | 476.10 | 477.75 | 80,961 | -10.50(-2.15%) |
May 08, 2014 | 471.00 | 498.33 | 469.65 | 488.25 | 196,751 | +12.60(+2.65%) |
May 07, 2014 | 486.75 | 489.60 | 471.15 | 475.65 | 196,211 | -6.45(-1.34%) |
May 06, 2014 | 505.05 | 505.05 | 476.55 | 482.10 | 460,193 | -23.85(-4.71%) |
May 05, 2014 | 515.10 | 515.10 | 502.95 | 505.95 | 206,396 | -12.30(-2.37%) |
May 02, 2014 | 526.20 | 529.80 | 517.65 | 518.25 | 173,478 | -7.95(-1.51%) |