Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 137.60 | 140.00 | 133.24 | 134.00 | 20,338 | -4.40(-3.18%) |
Jan 29, 2015 | 139.40 | 139.40 | 134.20 | 138.40 | 10,778 | -1.00(-0.72%) |
Jan 28, 2015 | 143.00 | 143.60 | 137.60 | 139.40 | 20,887 | -2.80(-1.97%) |
Jan 27, 2015 | 134.20 | 144.60 | 132.80 | 142.20 | 24,921 | +6.00(+4.41%) |
Jan 26, 2015 | 129.80 | 137.00 | 129.25 | 136.20 | 17,665 | +6.70(+5.17%) |
Jan 23, 2015 | 130.20 | 133.12 | 127.58 | 129.50 | 7,943 | -0.70(-0.54%) |
Jan 22, 2015 | 130.60 | 133.60 | 126.20 | 130.20 | 16,172 | +0.60(+0.46%) |
Jan 21, 2015 | 135.80 | 136.10 | 129.00 | 129.60 | 21,791 | -6.40(-4.71%) |
Jan 20, 2015 | 140.20 | 141.60 | 134.20 | 136.00 | 11,506 | -4.00(-2.86%) |
Jan 16, 2015 | 135.20 | 142.20 | 135.20 | 140.00 | 10,945 | +4.40(+3.24%) |
Jan 15, 2015 | 145.20 | 146.00 | 134.40 | 135.60 | 17,597 | -8.80(-6.09%) |
Jan 14, 2015 | 141.60 | 145.40 | 137.00 | 144.40 | 12,893 | +1.00(+0.70%) |
Jan 13, 2015 | 150.00 | 153.40 | 140.80 | 143.40 | 19,704 | -5.40(-3.63%) |
Jan 12, 2015 | 148.40 | 150.00 | 146.00 | 148.80 | 15,973 | +2.40(+1.64%) |
Jan 09, 2015 | 144.20 | 147.00 | 140.88 | 146.40 | 15,554 | +2.60(+1.81%) |
Jan 08, 2015 | 139.00 | 146.40 | 138.80 | 143.80 | 23,570 | +5.80(+4.20%) |
Jan 07, 2015 | 134.80 | 139.00 | 133.20 | 138.00 | 28,530 | +3.80(+2.83%) |
Jan 06, 2015 | 135.60 | 137.80 | 132.80 | 134.20 | 36,766 | -0.80(-0.59%) |
Jan 05, 2015 | 136.20 | 137.20 | 132.26 | 135.00 | 16,975 | -1.20(-0.88%) |
Jan 02, 2015 | 135.40 | 137.57 | 132.80 | 136.20 | 14,864 | +1.60(+1.19%) |
Dec 31, 2014 | 133.80 | 134.60 | 134.60 | 134.60 | 17,125 | +0.80(+0.60%) |
Dec 30, 2014 | 138.20 | 139.00 | 133.50 | 133.80 | 12,661 | -5.60(-4.02%) |
Dec 29, 2014 | 138.80 | 144.00 | 138.31 | 139.40 | 23,241 | +1.00(+0.72%) |
Dec 26, 2014 | 133.20 | 138.40 | 130.60 | 138.40 | 21,473 | +6.20(+4.69%) |
Dec 24, 2014 | 131.60 | 132.20 | 132.20 | 132.20 | 7,375 | +1.20(+0.92%) |
Dec 23, 2014 | 135.20 | 135.20 | 129.80 | 131.00 | 18,561 | -3.80(-2.82%) |
Dec 22, 2014 | 133.80 | 135.80 | 128.80 | 134.80 | 10,776 | +1.00(+0.75%) |
Dec 19, 2014 | 127.60 | 135.40 | 125.80 | 133.80 | 39,027 | +6.00(+4.69%) |
Dec 18, 2014 | 124.00 | 128.80 | 121.00 | 127.80 | 23,526 | +5.20(+4.24%) |
Dec 17, 2014 | 116.60 | 123.20 | 116.60 | 122.60 | 33,027 | +6.00(+5.15%) |
Dec 16, 2014 | 122.00 | 125.20 | 116.40 | 116.60 | 22,621 | -6.00(-4.89%) |
Dec 15, 2014 | 129.00 | 132.00 | 122.00 | 122.60 | 18,159 | -5.40(-4.22%) |
Dec 12, 2014 | 128.20 | 132.20 | 124.80 | 128.00 | 17,396 | +0.00(+0.00%) |
Dec 11, 2014 | 127.80 | 130.60 | 124.00 | 128.00 | 23,656 | +1.00(+0.79%) |
Dec 10, 2014 | 131.60 | 132.00 | 126.80 | 127.00 | 23,792 | -5.20(-3.93%) |
Dec 09, 2014 | 127.60 | 134.80 | 127.40 | 132.20 | 14,611 | +3.00(+2.32%) |
Dec 08, 2014 | 130.00 | 135.00 | 128.60 | 129.20 | 10,001 | -0.80(-0.62%) |
Dec 05, 2014 | 127.60 | 130.60 | 126.80 | 130.00 | 12,037 | +2.60(+2.04%) |
Dec 04, 2014 | 131.20 | 135.00 | 126.00 | 127.40 | 13,712 | -3.60(-2.75%) |
Dec 03, 2014 | 132.00 | 135.00 | 130.20 | 131.00 | 9,589 | -1.00(-0.76%) |
Dec 02, 2014 | 130.00 | 135.80 | 130.00 | 132.00 | 13,015 | +3.20(+2.48%) |
Dec 01, 2014 | 133.20 | 138.40 | 128.40 | 128.80 | 11,560 | -4.40(-3.30%) |
Nov 28, 2014 | 138.00 | 138.80 | 132.80 | 133.20 | 7,236 | -4.80(-3.48%) |
Nov 26, 2014 | 132.40 | 138.00 | 138.00 | 138.00 | 13,650 | +5.40(+4.07%) |
Nov 25, 2014 | 134.60 | 139.00 | 131.40 | 132.60 | 20,324 | -1.80(-1.34%) |
Nov 24, 2014 | 131.00 | 137.60 | 129.00 | 134.40 | 18,015 | +4.40(+3.38%) |
Nov 21, 2014 | 135.00 | 135.00 | 127.40 | 130.00 | 16,905 | -2.40(-1.81%) |
Nov 20, 2014 | 130.00 | 134.20 | 129.40 | 132.40 | 13,601 | +1.80(+1.38%) |
Nov 19, 2014 | 135.00 | 136.60 | 130.20 | 130.60 | 12,062 | -6.00(-4.39%) |
Nov 18, 2014 | 133.80 | 137.60 | 133.40 | 136.60 | 12,380 | +2.80(+2.09%) |
Nov 17, 2014 | 134.80 | 140.60 | 133.20 | 133.80 | 18,252 | -2.00(-1.47%) |
Nov 14, 2014 | 134.80 | 138.00 | 131.00 | 135.80 | 21,210 | +0.40(+0.30%) |
Nov 13, 2014 | 138.00 | 144.00 | 134.60 | 135.40 | 36,802 | -3.50(-2.52%) |
Nov 12, 2014 | 134.20 | 140.00 | 131.00 | 138.90 | 38,846 | +0.30(+0.22%) |
Nov 11, 2014 | 122.00 | 140.80 | 118.60 | 138.60 | 160,969 | +18.00(+14.93%) |
Nov 10, 2014 | 120.20 | 122.80 | 118.30 | 120.60 | 12,765 | -0.20(-0.17%) |
Nov 07, 2014 | 112.40 | 121.00 | 111.00 | 120.80 | 38,134 | +8.20(+7.28%) |
Nov 06, 2014 | 116.20 | 116.60 | 108.00 | 112.60 | 67,847 | -11.60(-9.34%) |
Nov 05, 2014 | 132.40 | 132.40 | 122.20 | 124.20 | 22,182 | -7.20(-5.48%) |
Nov 04, 2014 | 131.20 | 133.80 | 127.60 | 131.40 | 19,710 | -1.40(-1.05%) |
Nov 03, 2014 | 133.00 | 134.80 | 127.60 | 132.80 | 22,539 | +0.20(+0.15%) |
Oct 31, 2014 | 140.00 | 140.00 | 132.40 | 132.60 | 25,337 | -6.20(-4.47%) |
Oct 30, 2014 | 134.60 | 139.60 | 131.60 | 138.80 | 21,252 | +3.80(+2.81%) |
Oct 29, 2014 | 139.80 | 139.80 | 132.40 | 135.00 | 18,982 | -5.00(-3.57%) |
Oct 28, 2014 | 140.60 | 141.00 | 138.40 | 140.00 | 18,181 | +0.60(+0.43%) |
Oct 27, 2014 | 134.20 | 139.80 | 135.60 | 139.40 | 15,190 | +3.80(+2.80%) |
Oct 24, 2014 | 132.20 | 136.50 | 131.80 | 135.60 | 11,871 | +2.60(+1.95%) |
Oct 23, 2014 | 133.20 | 137.60 | 131.30 | 133.00 | 16,694 | +0.80(+0.61%) |
Oct 22, 2014 | 139.00 | 139.00 | 131.80 | 132.20 | 12,861 | -4.80(-3.50%) |
Oct 21, 2014 | 138.60 | 138.80 | 132.80 | 137.00 | 18,953 | -1.00(-0.72%) |
Oct 20, 2014 | 133.20 | 140.00 | 133.20 | 138.00 | 11,361 | +3.20(+2.37%) |
Oct 17, 2014 | 149.20 | 149.20 | 132.20 | 134.80 | 29,936 | -12.20(-8.30%) |
Oct 16, 2014 | 135.60 | 149.00 | 130.00 | 147.00 | 36,261 | +9.40(+6.83%) |
Oct 15, 2014 | 127.80 | 137.60 | 123.20 | 137.60 | 22,250 | +8.00(+6.17%) |
Oct 14, 2014 | 122.40 | 130.40 | 120.60 | 129.60 | 28,066 | +7.80(+6.40%) |
Oct 13, 2014 | 120.60 | 125.00 | 116.00 | 121.80 | 27,730 | +0.60(+0.50%) |
Oct 10, 2014 | 120.40 | 126.40 | 116.00 | 121.20 | 25,459 | -0.20(-0.16%) |
Oct 09, 2014 | 116.40 | 122.40 | 115.00 | 121.40 | 35,856 | +4.40(+3.76%) |
Oct 08, 2014 | 110.40 | 119.60 | 110.40 | 117.00 | 37,665 | +4.00(+3.54%) |
Oct 07, 2014 | 111.40 | 114.40 | 108.60 | 113.00 | 30,519 | -0.60(-0.53%) |
Oct 06, 2014 | 114.60 | 115.00 | 109.60 | 113.60 | 19,425 | +0.00(+0.00%) |
Oct 03, 2014 | 112.20 | 115.00 | 109.00 | 113.60 | 16,444 | +3.80(+3.46%) |
Oct 02, 2014 | 106.80 | 110.20 | 104.40 | 109.80 | 26,394 | +3.20(+3.00%) |
Oct 01, 2014 | 109.40 | 112.00 | 104.40 | 106.60 | 48,478 | -3.20(-2.91%) |
Sep 30, 2014 | 117.20 | 120.00 | 108.40 | 109.80 | 54,777 | -8.20(-6.95%) |
Sep 29, 2014 | 109.00 | 120.00 | 108.20 | 118.00 | 68,084 | +9.80(+9.06%) |
Sep 26, 2014 | 110.20 | 115.00 | 105.40 | 108.20 | 193,226 | -26.20(-19.49%) |
Sep 25, 2014 | 138.60 | 141.00 | 132.00 | 134.40 | 24,648 | -4.60(-3.31%) |
Sep 24, 2014 | 132.20 | 142.10 | 132.20 | 139.00 | 24,801 | +7.00(+5.30%) |
Sep 23, 2014 | 132.00 | 133.60 | 130.40 | 132.00 | 24,584 | -1.60(-1.20%) |
Sep 22, 2014 | 141.20 | 141.20 | 131.20 | 133.60 | 35,360 | -8.00(-5.65%) |
Sep 19, 2014 | 147.40 | 148.20 | 141.20 | 141.60 | 29,903 | -4.50(-3.08%) |
Sep 18, 2014 | 146.40 | 151.40 | 145.40 | 146.10 | 15,604 | +0.30(+0.21%) |
Sep 17, 2014 | 145.00 | 149.80 | 143.60 | 145.80 | 21,556 | +0.80(+0.55%) |
Sep 16, 2014 | 145.20 | 148.20 | 141.20 | 145.00 | 23,443 | -1.60(-1.09%) |
Sep 15, 2014 | 158.60 | 159.40 | 145.58 | 146.60 | 56,206 | -12.00(-7.57%) |
Sep 12, 2014 | 160.00 | 161.80 | 157.00 | 158.60 | 32,871 | -1.60(-1.00%) |
Sep 11, 2014 | 158.60 | 164.80 | 156.80 | 160.20 | 28,370 | +2.40(+1.52%) |
Sep 10, 2014 | 156.60 | 158.40 | 153.20 | 157.80 | 25,384 | +1.00(+0.64%) |
Sep 09, 2014 | 160.80 | 165.00 | 155.40 | 156.80 | 38,976 | -5.00(-3.09%) |
Sep 08, 2014 | 147.80 | 162.20 | 147.80 | 161.80 | 48,460 | +12.60(+8.45%) |
Sep 05, 2014 | 150.00 | 151.20 | 147.20 | 149.20 | 26,874 | -0.80(-0.53%) |
Sep 04, 2014 | 150.20 | 152.40 | 149.20 | 150.00 | 27,867 | +0.80(+0.54%) |
Sep 03, 2014 | 150.00 | 152.80 | 147.60 | 149.20 | 34,992 | -0.20(-0.13%) |
Sep 02, 2014 | 144.00 | 150.80 | 142.80 | 149.40 | 32,128 | +6.40(+4.48%) |
Aug 29, 2014 | 143.00 | 143.00 | 143.00 | 143.00 | 20,755 | +0.60(+0.42%) |
Aug 28, 2014 | 144.60 | 149.80 | 139.20 | 142.40 | 38,661 | -2.60(-1.79%) |
Aug 27, 2014 | 139.20 | 149.00 | 137.40 | 145.00 | 53,369 | +5.20(+3.72%) |
Aug 26, 2014 | 134.00 | 140.20 | 132.80 | 139.80 | 36,175 | +5.80(+4.33%) |
Aug 25, 2014 | 133.00 | 138.00 | 131.11 | 134.00 | 32,191 | +1.80(+1.36%) |
Aug 22, 2014 | 127.80 | 133.00 | 127.40 | 132.20 | 29,283 | +4.80(+3.77%) |
Aug 21, 2014 | 129.20 | 131.40 | 126.80 | 127.40 | 31,443 | -1.00(-0.78%) |
Aug 20, 2014 | 134.00 | 136.00 | 128.20 | 128.40 | 31,714 | -7.20(-5.31%) |
Aug 19, 2014 | 135.60 | 136.40 | 130.20 | 135.60 | 22,114 | -0.40(-0.29%) |
Aug 18, 2014 | 131.20 | 138.60 | 129.80 | 136.00 | 34,727 | +6.40(+4.94%) |
Aug 15, 2014 | 131.40 | 133.00 | 125.00 | 129.60 | 22,432 | -0.80(-0.61%) |
Aug 14, 2014 | 129.20 | 134.80 | 128.80 | 130.40 | 25,220 | +1.60(+1.24%) |
Aug 13, 2014 | 124.40 | 130.40 | 121.20 | 128.80 | 40,536 | +6.00(+4.89%) |
Aug 12, 2014 | 128.00 | 130.00 | 121.60 | 122.80 | 68,013 | -6.20(-4.81%) |
Aug 11, 2014 | 129.80 | 132.80 | 128.00 | 129.00 | 31,755 | -0.40(-0.31%) |
Aug 08, 2014 | 126.00 | 128.40 | 124.60 | 129.40 | 21,322 | +3.00(+2.37%) |
Aug 07, 2014 | 128.00 | 128.00 | 122.80 | 126.40 | 52,871 | -1.80(-1.40%) |
Aug 06, 2014 | 129.00 | 133.00 | 126.60 | 128.20 | 44,521 | -2.40(-1.84%) |
Aug 05, 2014 | 132.80 | 134.80 | 128.50 | 130.60 | 41,684 | -3.60(-2.68%) |
Aug 04, 2014 | 137.80 | 140.60 | 132.20 | 134.20 | 45,099 | -3.60(-2.61%) |
Aug 01, 2014 | 139.20 | 143.00 | 135.00 | 137.80 | 47,501 | -1.40(-1.01%) |
Jul 31, 2014 | 128.80 | 142.20 | 128.80 | 139.20 | 117,710 | +8.80(+6.75%) |
Jul 30, 2014 | 130.20 | 133.80 | 126.20 | 130.40 | 61,303 | +2.00(+1.56%) |
Jul 29, 2014 | 124.40 | 135.20 | 123.20 | 128.40 | 130,033 | +0.60(+0.47%) |
Jul 28, 2014 | 137.40 | 146.60 | 122.20 | 127.80 | 785,988 | -88.80(-41.00%) |
Jul 25, 2014 | 219.60 | 227.60 | 210.40 | 216.60 | 199,865 | +12.20(+5.97%) |
Jul 24, 2014 | 216.00 | 217.20 | 202.00 | 204.40 | 87,078 | -8.20(-3.86%) |
Jul 23, 2014 | 202.00 | 220.00 | 199.20 | 212.60 | 94,067 | +13.40(+6.73%) |
Jul 22, 2014 | 203.60 | 205.60 | 198.40 | 199.20 | 31,766 | -2.40(-1.19%) |
Jul 21, 2014 | 201.20 | 208.40 | 197.80 | 201.60 | 63,867 | +0.80(+0.40%) |
Jul 18, 2014 | 183.60 | 204.77 | 183.60 | 200.80 | 65,339 | +21.00(+11.68%) |
Jul 17, 2014 | 191.40 | 192.00 | 179.60 | 179.80 | 63,929 | -13.40(-6.94%) |
Jul 16, 2014 | 204.80 | 204.80 | 192.40 | 193.20 | 31,455 | -8.20(-4.07%) |
Jul 15, 2014 | 210.00 | 210.30 | 198.20 | 201.40 | 47,978 | -9.20(-4.37%) |
Jul 14, 2014 | 215.40 | 216.39 | 207.60 | 210.60 | 24,975 | -0.20(-0.09%) |
Jul 11, 2014 | 205.00 | 216.80 | 202.20 | 210.80 | 31,105 | +5.60(+2.73%) |
Jul 10, 2014 | 205.00 | 208.20 | 194.60 | 205.20 | 29,116 | -8.40(-3.93%) |
Jul 09, 2014 | 210.80 | 217.80 | 203.80 | 213.60 | 33,072 | +2.60(+1.23%) |
Jul 08, 2014 | 229.60 | 230.60 | 207.80 | 211.00 | 54,058 | -12.20(-5.47%) |
Jul 07, 2014 | 232.00 | 233.00 | 218.43 | 223.20 | 85,759 | -6.80(-2.96%) |
Jul 03, 2014 | 225.60 | 230.00 | 230.00 | 230.00 | 27,345 | +6.60(+2.95%) |
Jul 02, 2014 | 218.00 | 226.38 | 217.60 | 223.40 | 53,472 | +6.20(+2.85%) |
Jul 01, 2014 | 206.00 | 218.80 | 204.40 | 217.20 | 42,159 | +12.20(+5.95%) |
Jun 30, 2014 | 208.20 | 210.00 | 202.00 | 205.00 | 32,922 | +0.00(+0.00%) |
Jun 27, 2014 | 201.40 | 205.00 | 199.00 | 205.00 | 27,229 | +2.00(+0.99%) |
Jun 26, 2014 | 201.40 | 204.00 | 198.40 | 203.00 | 21,005 | +2.40(+1.20%) |
Jun 25, 2014 | 203.00 | 205.80 | 196.20 | 200.60 | 48,387 | -3.80(-1.86%) |
Jun 24, 2014 | 212.20 | 213.60 | 203.00 | 204.40 | 29,949 | -6.00(-2.85%) |
Jun 23, 2014 | 206.00 | 214.00 | 206.00 | 210.40 | 33,715 | +3.00(+1.45%) |
Jun 20, 2014 | 213.20 | 214.80 | 203.40 | 207.40 | 39,008 | -4.70(-2.22%) |
Jun 19, 2014 | 223.40 | 224.00 | 210.20 | 212.10 | 35,691 | -11.50(-5.14%) |
Jun 18, 2014 | 214.00 | 230.40 | 212.20 | 223.60 | 41,346 | +9.60(+4.49%) |
Jun 17, 2014 | 210.20 | 219.80 | 206.00 | 214.00 | 58,883 | +7.00(+3.38%) |
Jun 16, 2014 | 190.20 | 209.40 | 190.00 | 207.00 | 65,663 | +17.00(+8.95%) |
Jun 13, 2014 | 184.40 | 193.20 | 180.20 | 190.00 | 34,311 | +6.80(+3.71%) |
Jun 12, 2014 | 179.80 | 184.80 | 178.40 | 183.20 | 33,892 | +3.40(+1.89%) |
Jun 11, 2014 | 172.60 | 185.20 | 171.80 | 179.80 | 42,822 | +6.60(+3.81%) |
Jun 10, 2014 | 171.40 | 173.60 | 171.00 | 173.20 | 26,640 | +7.20(+4.34%) |
Jun 06, 2014 | 176.80 | 177.98 | 162.60 | 166.00 | 50,665 | -9.00(-5.14%) |
Jun 05, 2014 | 176.60 | 178.60 | 173.20 | 175.00 | 19,389 | -1.20(-0.68%) |
Jun 04, 2014 | 176.60 | 180.00 | 172.60 | 176.20 | 24,841 | -0.20(-0.11%) |
Jun 03, 2014 | 182.00 | 183.60 | 171.20 | 176.40 | 30,833 | -7.20(-3.92%) |
Jun 02, 2014 | 183.80 | 184.00 | 178.80 | 183.60 | 19,072 | -0.40(-0.22%) |
May 30, 2014 | 187.40 | 187.72 | 178.40 | 184.00 | 28,975 | -3.40(-1.81%) |
May 29, 2014 | 191.60 | 193.40 | 186.60 | 187.40 | 19,181 | -3.20(-1.68%) |
May 28, 2014 | 191.60 | 194.80 | 189.40 | 190.60 | 8,914 | -2.20(-1.14%) |
May 27, 2014 | 186.20 | 193.20 | 181.20 | 192.80 | 19,218 | +9.60(+5.24%) |
May 23, 2014 | 190.00 | 183.20 | 183.20 | 183.20 | 29,440 | -8.72(-4.54%) |
May 22, 2014 | 178.60 | 198.00 | 178.20 | 191.92 | 16,817 | +13.72(+7.70%) |
May 21, 2014 | 177.80 | 182.40 | 174.40 | 178.20 | 26,951 | +1.80(+1.02%) |
May 20, 2014 | 174.20 | 178.20 | 171.80 | 176.40 | 19,548 | -3.80(-2.11%) |
May 19, 2014 | 176.80 | 183.40 | 175.80 | 180.20 | 21,391 | +2.60(+1.46%) |
May 16, 2014 | 176.00 | 179.60 | 168.02 | 177.60 | 23,930 | +2.00(+1.14%) |
May 15, 2014 | 182.80 | 183.20 | 170.48 | 175.60 | 38,169 | -8.40(-4.57%) |
May 14, 2014 | 190.40 | 194.40 | 183.60 | 184.00 | 29,611 | -8.00(-4.17%) |
May 13, 2014 | 194.80 | 200.80 | 192.00 | 192.00 | 22,747 | -2.20(-1.13%) |
May 12, 2014 | 196.60 | 204.20 | 190.60 | 194.20 | 21,589 | -1.00(-0.51%) |
May 09, 2014 | 200.00 | 203.80 | 190.01 | 195.20 | 27,735 | -3.20(-1.61%) |
May 08, 2014 | 206.00 | 210.20 | 196.00 | 198.40 | 29,745 | -8.40(-4.06%) |
May 07, 2014 | 210.00 | 223.40 | 201.61 | 206.80 | 19,075 | -2.40(-1.15%) |
May 06, 2014 | 217.00 | 223.58 | 207.80 | 209.20 | 17,635 | -8.60(-3.95%) |
May 05, 2014 | 208.40 | 218.80 | 204.02 | 217.80 | 11,292 | +6.40(+3.03%) |
May 02, 2014 | 217.40 | 223.60 | 207.40 | 211.40 | 10,549 | -6.00(-2.76%) |
May 01, 2014 | 215.20 | 223.40 | 212.00 | 217.40 | 13,992 | +1.00(+0.46%) |
Apr 30, 2014 | 213.80 | 217.60 | 206.60 | 216.40 | 13,308 | +0.80(+0.37%) |
Apr 29, 2014 | 208.80 | 219.20 | 206.60 | 215.60 | 17,918 | +8.20(+3.95%) |
Apr 28, 2014 | 208.40 | 217.00 | 198.20 | 207.40 | 21,758 | +0.60(+0.29%) |
Apr 25, 2014 | 218.40 | 220.40 | 204.80 | 206.80 | 18,710 | -14.00(-6.34%) |
Apr 24, 2014 | 219.40 | 224.40 | 210.00 | 220.80 | 25,680 | +3.00(+1.38%) |
Apr 23, 2014 | 229.60 | 230.40 | 215.60 | 217.80 | 24,785 | -12.60(-5.47%) |
Apr 22, 2014 | 224.60 | 232.40 | 224.00 | 230.40 | 21,787 | +10.40(+4.73%) |
Apr 21, 2014 | 213.80 | 220.80 | 211.00 | 220.00 | 23,524 | +6.40(+3.00%) |
Apr 17, 2014 | 209.00 | 213.60 | 213.60 | 213.60 | 40,000 | +9.00(+4.40%) |
Apr 16, 2014 | 204.00 | 209.60 | 199.60 | 204.60 | 27,240 | +2.60(+1.29%) |
Apr 15, 2014 | 205.80 | 210.00 | 189.40 | 202.00 | 35,955 | -3.80(-1.85%) |
Apr 14, 2014 | 220.60 | 224.20 | 201.80 | 205.80 | 28,891 | -0.60(-0.29%) |
Apr 11, 2014 | 216.20 | 220.80 | 205.80 | 206.40 | 33,891 | -13.60(-6.18%) |
Apr 10, 2014 | 235.60 | 237.80 | 217.40 | 220.00 | 52,492 | -6.40(-2.83%) |
Apr 09, 2014 | 206.40 | 227.20 | 205.00 | 226.40 | 30,631 | +19.00(+9.16%) |
Apr 08, 2014 | 206.60 | 210.40 | 200.00 | 207.40 | 27,627 | +2.80(+1.37%) |
Apr 07, 2014 | 207.20 | 218.60 | 200.40 | 204.60 | 41,152 | -3.40(-1.63%) |
Apr 04, 2014 | 217.80 | 224.00 | 197.00 | 208.00 | 59,089 | -8.60(-3.97%) |
Apr 03, 2014 | 235.40 | 236.40 | 215.60 | 216.60 | 37,537 | -19.00(-8.06%) |
Apr 02, 2014 | 238.00 | 240.20 | 232.00 | 235.60 | 18,578 | -2.20(-0.93%) |
Apr 01, 2014 | 242.20 | 247.00 | 233.20 | 237.80 | 23,594 | -2.40(-1.00%) |
Mar 31, 2014 | 235.20 | 244.60 | 234.00 | 240.20 | 34,330 | +8.40(+3.62%) |
Mar 28, 2014 | 242.80 | 247.80 | 230.00 | 231.80 | 27,450 | -10.40(-4.29%) |
Mar 27, 2014 | 232.80 | 242.60 | 226.03 | 242.20 | 33,093 | +9.40(+4.04%) |
Mar 26, 2014 | 246.20 | 249.60 | 232.00 | 232.80 | 26,039 | -10.00(-4.12%) |
Mar 25, 2014 | 251.40 | 254.80 | 236.20 | 242.80 | 28,790 | +0.00(+0.00%) |
Mar 24, 2014 | 250.00 | 252.80 | 234.20 | 242.80 | 29,823 | -6.60(-2.65%) |
Mar 21, 2014 | 260.00 | 268.00 | 249.40 | 249.40 | 41,070 | -9.40(-3.63%) |
Mar 20, 2014 | 259.00 | 262.70 | 257.40 | 258.80 | 18,208 | -1.20(-0.46%) |
Mar 19, 2014 | 259.40 | 262.00 | 255.80 | 260.00 | 22,739 | +0.00(+0.00%) |
Mar 18, 2014 | 255.80 | 262.20 | 253.40 | 260.00 | 49,687 | +4.80(+1.88%) |
Mar 17, 2014 | 251.60 | 257.80 | 249.42 | 255.20 | 48,445 | +6.20(+2.49%) |
Mar 14, 2014 | 249.80 | 255.40 | 242.40 | 249.00 | 26,432 | -1.00(-0.40%) |
Mar 13, 2014 | 243.20 | 253.80 | 240.00 | 250.00 | 46,560 | +7.60(+3.14%) |
Mar 12, 2014 | 231.20 | 244.40 | 231.20 | 242.40 | 28,486 | +4.40(+1.85%) |
Mar 11, 2014 | 229.00 | 239.80 | 225.00 | 238.00 | 42,451 | +10.00(+4.39%) |
Mar 10, 2014 | 237.40 | 239.40 | 225.00 | 228.00 | 84,356 | -10.40(-4.36%) |
Mar 07, 2014 | 261.00 | 261.00 | 237.03 | 238.40 | 72,883 | -21.80(-8.38%) |
Mar 06, 2014 | 261.80 | 272.80 | 256.10 | 260.20 | 47,978 | -0.40(-0.15%) |
Mar 05, 2014 | 245.20 | 264.60 | 245.20 | 260.60 | 48,106 | +16.00(+6.54%) |
Mar 04, 2014 | 239.00 | 248.80 | 235.80 | 244.60 | 66,753 | +19.80(+8.81%) |
Mar 03, 2014 | 224.40 | 227.60 | 218.60 | 224.80 | 20,799 | -3.80(-1.66%) |
Feb 28, 2014 | 243.80 | 244.80 | 227.80 | 228.60 | 30,987 | -14.20(-5.85%) |
Feb 27, 2014 | 234.40 | 243.00 | 231.22 | 242.80 | 22,964 | +7.20(+3.06%) |
Feb 26, 2014 | 243.40 | 246.20 | 234.60 | 235.60 | 18,686 | -6.00(-2.48%) |
Feb 25, 2014 | 236.00 | 243.80 | 232.60 | 241.60 | 17,985 | +6.20(+2.63%) |
Feb 24, 2014 | 244.00 | 244.60 | 233.80 | 235.40 | 20,933 | -5.00(-2.08%) |
Feb 21, 2014 | 243.80 | 248.60 | 237.40 | 240.40 | 21,446 | -1.00(-0.41%) |
Feb 20, 2014 | 235.40 | 243.60 | 231.40 | 241.40 | 26,440 | +1.60(+0.67%) |
Feb 19, 2014 | 242.40 | 247.80 | 238.40 | 239.80 | 22,025 | -4.40(-1.80%) |
Feb 18, 2014 | 235.40 | 244.80 | 235.40 | 244.20 | 24,315 | +10.00(+4.27%) |
Feb 14, 2014 | 234.00 | 234.20 | 234.20 | 234.20 | 14,315 | -0.80(-0.34%) |
Feb 13, 2014 | 228.20 | 237.60 | 225.20 | 235.00 | 18,873 | +2.60(+1.12%) |
Feb 12, 2014 | 221.40 | 235.00 | 221.40 | 232.40 | 25,843 | +10.60(+4.78%) |
Feb 11, 2014 | 217.60 | 227.60 | 217.40 | 221.80 | 25,821 | +4.80(+2.21%) |
Feb 10, 2014 | 215.00 | 217.80 | 208.40 | 217.00 | 12,082 | +3.20(+1.50%) |
Feb 07, 2014 | 207.80 | 219.40 | 205.60 | 213.80 | 12,694 | +7.60(+3.69%) |
Feb 06, 2014 | 205.60 | 209.60 | 202.20 | 206.20 | 14,531 | +1.40(+0.68%) |
Feb 05, 2014 | 207.40 | 210.00 | 199.80 | 204.80 | 22,216 | -2.00(-0.97%) |
Feb 04, 2014 | 214.00 | 216.40 | 204.20 | 206.80 | 18,797 | -5.20(-2.45%) |