Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 160.08 | 162.88 | 162.88 | 162.88 | 3,037,662 | +0.54(+0.33%) |
Dec 30, 2014 | 162.48 | 164.40 | 161.36 | 162.34 | 2,137,429 | -0.06(-0.03%) |
Dec 29, 2014 | 167.60 | 167.60 | 160.16 | 162.40 | 2,699,514 | -3.84(-2.31%) |
Dec 26, 2014 | 169.76 | 169.76 | 165.04 | 166.24 | 1,569,310 | -2.16(-1.28%) |
Dec 24, 2014 | 169.52 | 168.40 | 168.40 | 168.40 | 1,220,325 | -4.08(-2.37%) |
Dec 23, 2014 | 167.52 | 174.18 | 167.52 | 172.48 | 2,022,026 | +5.12(+3.06%) |
Dec 22, 2014 | 171.12 | 171.12 | 166.88 | 167.36 | 2,572,039 | -8.32(-4.74%) |
Dec 19, 2014 | 169.84 | 176.80 | 167.44 | 175.68 | 3,480,117 | +9.76(+5.88%) |
Dec 18, 2014 | 173.44 | 174.00 | 164.32 | 165.92 | 4,140,824 | -4.80(-2.81%) |
Dec 17, 2014 | 167.68 | 179.44 | 166.80 | 170.72 | 5,922,966 | +0.32(+0.19%) |
Dec 16, 2014 | 165.20 | 173.84 | 164.24 | 170.40 | 5,959,208 | +1.92(+1.14%) |
Dec 15, 2014 | 175.68 | 176.40 | 167.76 | 168.48 | 3,189,379 | -6.96(-3.97%) |
Dec 12, 2014 | 178.64 | 178.96 | 174.48 | 175.44 | 3,308,578 | -6.00(-3.31%) |
Dec 11, 2014 | 183.76 | 186.96 | 181.04 | 181.44 | 2,691,864 | -4.80(-2.58%) |
Dec 10, 2014 | 189.36 | 189.44 | 183.56 | 186.24 | 3,275,485 | -7.36(-3.80%) |
Dec 09, 2014 | 190.96 | 194.56 | 189.92 | 193.60 | 1,504,740 | +2.32(+1.21%) |
Dec 08, 2014 | 199.68 | 196.00 | 190.64 | 191.28 | 1,910,707 | -8.40(-4.21%) |
Dec 05, 2014 | 201.20 | 201.92 | 197.84 | 199.68 | 1,438,498 | -3.04(-1.50%) |
Dec 04, 2014 | 201.92 | 204.00 | 200.80 | 202.72 | 864,540 | -1.92(-0.94%) |
Dec 03, 2014 | 205.12 | 207.12 | 202.80 | 204.64 | 1,536,155 | +0.00(+0.00%) |
Dec 02, 2014 | 206.80 | 208.64 | 202.56 | 204.64 | 2,553,255 | -5.88(-2.79%) |
Dec 01, 2014 | 202.48 | 211.12 | 202.08 | 210.52 | 3,245,850 | +5.88(+2.87%) |
Nov 28, 2014 | 210.72 | 211.36 | 203.68 | 204.64 | 2,532,105 | -18.56(-8.32%) |
Nov 26, 2014 | 223.76 | 223.20 | 223.20 | 223.20 | 1,874,175 | -1.04(-0.46%) |
Nov 25, 2014 | 232.32 | 232.56 | 224.08 | 224.24 | 3,098,561 | -5.68(-2.47%) |
Nov 24, 2014 | 231.20 | 233.84 | 229.20 | 229.92 | 1,056,466 | -2.88(-1.24%) |
Nov 21, 2014 | 232.48 | 233.12 | 229.68 | 232.80 | 1,351,003 | +2.96(+1.29%) |
Nov 20, 2014 | 228.08 | 230.48 | 227.04 | 229.84 | 901,978 | +3.84(+1.70%) |
Nov 19, 2014 | 226.88 | 228.96 | 224.80 | 226.00 | 841,617 | +0.40(+0.18%) |
Nov 18, 2014 | 227.84 | 228.40 | 225.52 | 225.60 | 908,705 | -3.83(-1.67%) |
Nov 17, 2014 | 227.68 | 230.24 | 227.44 | 229.43 | 723,906 | -1.21(-0.52%) |
Nov 14, 2014 | 227.28 | 231.60 | 226.32 | 230.64 | 999,857 | +4.32(+1.91%) |
Nov 13, 2014 | 231.44 | 231.83 | 224.80 | 226.32 | 2,204,536 | -6.80(-2.92%) |
Nov 12, 2014 | 233.92 | 236.56 | 232.64 | 233.12 | 753,870 | -2.24(-0.95%) |
Nov 11, 2014 | 234.72 | 236.72 | 232.16 | 235.36 | 607,392 | +0.64(+0.27%) |
Nov 10, 2014 | 241.36 | 241.36 | 234.16 | 234.72 | 936,949 | -3.36(-1.41%) |
Nov 07, 2014 | 238.00 | 241.04 | 237.84 | 238.08 | 823,132 | +1.28(+0.54%) |
Nov 06, 2014 | 235.76 | 237.52 | 234.08 | 236.80 | 793,839 | -2.80(-1.17%) |
Nov 05, 2014 | 234.80 | 240.88 | 234.72 | 239.60 | 1,731,369 | +5.20(+2.22%) |
Nov 04, 2014 | 234.48 | 234.96 | 231.12 | 234.40 | 1,581,705 | -3.68(-1.55%) |
Nov 03, 2014 | 244.08 | 245.76 | 237.24 | 238.08 | 2,361,774 | -6.96(-2.84%) |
Oct 31, 2014 | 241.92 | 245.20 | 241.52 | 245.04 | 585,118 | -1.04(-0.42%) |
Oct 30, 2014 | 247.12 | 248.08 | 245.04 | 246.08 | 750,368 | -3.76(-1.50%) |
Oct 29, 2014 | 249.44 | 251.60 | 248.00 | 249.84 | 954,148 | +3.28(+1.33%) |
Oct 28, 2014 | 245.52 | 247.36 | 244.56 | 246.56 | 510,179 | +1.44(+0.59%) |
Oct 27, 2014 | 242.32 | 246.16 | 241.28 | 245.12 | 650,408 | -1.92(-0.78%) |
Oct 24, 2014 | 246.40 | 247.12 | 244.00 | 247.04 | 706,228 | -1.44(-0.58%) |
Oct 23, 2014 | 247.20 | 250.08 | 246.16 | 248.48 | 907,521 | +4.08(+1.67%) |
Oct 22, 2014 | 251.76 | 252.00 | 243.64 | 244.40 | 1,075,429 | -6.00(-2.40%) |
Oct 21, 2014 | 251.36 | 252.80 | 247.75 | 250.40 | 722,342 | +1.28(+0.51%) |
Oct 20, 2014 | 248.72 | 249.92 | 245.28 | 249.12 | 756,303 | -0.88(-0.35%) |
Oct 17, 2014 | 250.64 | 253.04 | 248.24 | 250.00 | 938,850 | +1.20(+0.48%) |
Oct 16, 2014 | 242.88 | 255.28 | 241.60 | 248.80 | 2,384,404 | +3.44(+1.40%) |
Oct 15, 2014 | 245.52 | 248.08 | 242.72 | 245.36 | 1,828,470 | -1.44(-0.58%) |
Oct 14, 2014 | 255.28 | 255.36 | 245.04 | 246.80 | 1,925,473 | -9.12(-3.56%) |
Oct 13, 2014 | 256.32 | 258.55 | 253.71 | 255.92 | 635,849 | -1.52(-0.59%) |
Oct 10, 2014 | 257.04 | 259.84 | 253.88 | 257.44 | 949,907 | +0.56(+0.22%) |
Oct 09, 2014 | 261.20 | 261.84 | 256.08 | 256.88 | 990,050 | -7.12(-2.70%) |
Oct 08, 2014 | 264.56 | 264.72 | 262.00 | 264.00 | 932,572 | -3.52(-1.32%) |
Oct 07, 2014 | 270.32 | 270.48 | 266.88 | 267.52 | 540,472 | -4.80(-1.76%) |
Oct 06, 2014 | 270.16 | 273.20 | 267.28 | 272.32 | 567,674 | +2.16(+0.80%) |
Oct 03, 2014 | 273.36 | 274.08 | 269.12 | 270.16 | 822,906 | -4.80(-1.75%) |
Oct 02, 2014 | 270.08 | 275.36 | 269.12 | 274.96 | 1,058,092 | +1.76(+0.64%) |
Oct 01, 2014 | 276.80 | 279.84 | 272.40 | 273.20 | 860,757 | -2.08(-0.76%) |
Sep 30, 2014 | 283.44 | 283.84 | 273.60 | 275.28 | 1,449,047 | -8.88(-3.13%) |
Sep 29, 2014 | 280.00 | 284.96 | 279.84 | 284.16 | 416,682 | +2.88(+1.02%) |
Sep 26, 2014 | 279.28 | 282.56 | 278.72 | 281.28 | 379,326 | +2.64(+0.95%) |
Sep 25, 2014 | 280.64 | 281.04 | 277.20 | 278.64 | 533,300 | -1.36(-0.49%) |
Sep 24, 2014 | 276.24 | 280.88 | 274.48 | 280.00 | 768,899 | +4.48(+1.63%) |
Sep 23, 2014 | 274.24 | 277.28 | 273.44 | 275.52 | 341,585 | +2.00(+0.73%) |
Sep 22, 2014 | 275.28 | 275.68 | 272.24 | 273.52 | 493,550 | -3.04(-1.10%) |
Sep 19, 2014 | 276.08 | 277.76 | 274.56 | 276.56 | 425,380 | -0.40(-0.14%) |
Sep 18, 2014 | 281.44 | 281.52 | 276.48 | 276.96 | 539,057 | -3.12(-1.11%) |
Sep 17, 2014 | 281.92 | 282.96 | 279.28 | 280.08 | 644,529 | -1.92(-0.68%) |
Sep 16, 2014 | 278.48 | 283.36 | 278.16 | 282.00 | 647,556 | +5.52(+2.00%) |
Sep 15, 2014 | 273.76 | 277.28 | 273.52 | 276.48 | 400,170 | +1.44(+0.52%) |
Sep 12, 2014 | 276.72 | 278.40 | 274.40 | 275.04 | 514,107 | -2.48(-0.89%) |
Sep 11, 2014 | 271.60 | 278.48 | 271.30 | 277.52 | 1,018,824 | +3.44(+1.26%) |
Sep 10, 2014 | 275.36 | 275.36 | 272.16 | 274.08 | 636,765 | -2.88(-1.04%) |
Sep 09, 2014 | 278.08 | 278.56 | 276.04 | 276.96 | 263,700 | -0.64(-0.23%) |
Sep 08, 2014 | 274.32 | 277.60 | 274.16 | 277.60 | 356,900 | -1.60(-0.57%) |
Sep 05, 2014 | 282.16 | 282.24 | 277.28 | 279.20 | 568,421 | -3.20(-1.13%) |
Sep 04, 2014 | 283.04 | 284.40 | 281.12 | 282.40 | 441,691 | -2.00(-0.70%) |
Sep 03, 2014 | 281.04 | 286.08 | 280.24 | 284.40 | 551,496 | +6.08(+2.18%) |
Sep 02, 2014 | 282.24 | 283.28 | 276.80 | 278.32 | 754,057 | -7.76(-2.71%) |
Aug 29, 2014 | 284.64 | 286.08 | 286.08 | 286.08 | 397,750 | +3.52(+1.25%) |
Aug 28, 2014 | 282.08 | 282.72 | 280.32 | 282.56 | 319,323 | +2.32(+0.83%) |
Aug 27, 2014 | 280.24 | 281.36 | 278.80 | 280.24 | 317,560 | -0.08(-0.03%) |
Aug 26, 2014 | 280.80 | 281.68 | 278.80 | 280.32 | 379,373 | +1.36(+0.49%) |
Aug 25, 2014 | 278.40 | 279.64 | 277.92 | 278.96 | 416,920 | -0.72(-0.26%) |
Aug 22, 2014 | 278.64 | 279.88 | 277.56 | 279.68 | 488,313 | -1.04(-0.37%) |
Aug 21, 2014 | 279.20 | 282.04 | 278.96 | 280.72 | 486,016 | +1.84(+0.66%) |
Aug 20, 2014 | 279.04 | 279.44 | 277.48 | 278.88 | 397,758 | +1.20(+0.43%) |
Aug 19, 2014 | 280.16 | 280.48 | 276.64 | 277.68 | 503,557 | -2.80(-1.00%) |
Aug 18, 2014 | 280.88 | 281.08 | 279.04 | 280.48 | 347,272 | -3.04(-1.07%) |
Aug 15, 2014 | 281.36 | 284.88 | 281.04 | 283.52 | 665,204 | +2.64(+0.94%) |
Aug 14, 2014 | 286.72 | 286.80 | 280.32 | 280.88 | 987,555 | -7.28(-2.53%) |
Aug 13, 2014 | 288.32 | 289.36 | 286.25 | 288.16 | 305,460 | +0.24(+0.08%) |
Aug 12, 2014 | 287.68 | 289.04 | 286.48 | 287.92 | 360,690 | -1.84(-0.64%) |
Aug 11, 2014 | 289.84 | 291.68 | 289.53 | 289.76 | 235,773 | +0.80(+0.28%) |
Aug 08, 2014 | 289.76 | 290.06 | 287.84 | 288.96 | 281,762 | -0.32(-0.11%) |
Aug 07, 2014 | 287.76 | 289.64 | 286.56 | 289.28 | 298,666 | +1.68(+0.58%) |
Aug 06, 2014 | 289.92 | 290.80 | 286.64 | 287.60 | 647,100 | -1.68(-0.58%) |
Aug 05, 2014 | 290.64 | 290.80 | 287.60 | 289.28 | 411,212 | -2.56(-0.88%) |
Aug 04, 2014 | 289.60 | 292.44 | 289.52 | 291.84 | 275,325 | +2.32(+0.80%) |
Aug 01, 2014 | 288.96 | 290.36 | 287.84 | 289.52 | 535,506 | -1.00(-0.34%) |
Jul 31, 2014 | 295.12 | 295.60 | 290.16 | 290.52 | 584,507 | -4.84(-1.64%) |
Jul 30, 2014 | 300.72 | 301.44 | 294.80 | 295.36 | 625,686 | -3.76(-1.26%) |
Jul 29, 2014 | 298.24 | 300.16 | 297.60 | 299.12 | 338,650 | -2.00(-0.66%) |
Jul 28, 2014 | 300.16 | 302.49 | 299.12 | 301.12 | 273,967 | -1.04(-0.34%) |
Jul 25, 2014 | 300.08 | 304.00 | 299.37 | 302.16 | 340,957 | -0.40(-0.13%) |
Jul 24, 2014 | 305.44 | 305.68 | 302.08 | 302.56 | 340,616 | -2.72(-0.89%) |
Jul 23, 2014 | 304.40 | 306.40 | 303.92 | 305.28 | 282,151 | +1.68(+0.55%) |
Jul 22, 2014 | 304.56 | 304.56 | 302.88 | 303.60 | 185,716 | -1.20(-0.39%) |
Jul 21, 2014 | 302.72 | 305.28 | 302.16 | 304.80 | 433,578 | +3.04(+1.01%) |
Jul 18, 2014 | 302.32 | 303.20 | 301.36 | 301.76 | 421,075 | -0.88(-0.29%) |
Jul 17, 2014 | 302.72 | 303.28 | 299.84 | 302.64 | 808,780 | +4.16(+1.39%) |
Jul 16, 2014 | 296.64 | 299.12 | 296.56 | 298.48 | 519,922 | +3.44(+1.17%) |
Jul 15, 2014 | 294.72 | 295.48 | 292.64 | 295.04 | 549,791 | -3.52(-1.18%) |
Jul 14, 2014 | 296.48 | 298.80 | 295.68 | 298.56 | 771,594 | +1.28(+0.43%) |
Jul 11, 2014 | 300.56 | 301.20 | 296.32 | 297.28 | 618,401 | -5.92(-1.95%) |
Jul 10, 2014 | 301.04 | 303.88 | 300.68 | 303.20 | 459,039 | +1.68(+0.56%) |
Jul 09, 2014 | 303.12 | 303.24 | 300.96 | 301.52 | 729,601 | -3.92(-1.28%) |
Jul 08, 2014 | 306.08 | 307.36 | 303.84 | 305.44 | 302,256 | +0.08(+0.03%) |
Jul 07, 2014 | 306.16 | 306.32 | 304.40 | 305.36 | 178,515 | -0.64(-0.21%) |
Jul 03, 2014 | 307.12 | 306.00 | 306.00 | 306.00 | 180,937 | -1.20(-0.39%) |
Jul 02, 2014 | 309.12 | 311.28 | 307.12 | 307.20 | 331,874 | -3.68(-1.18%) |
Jul 01, 2014 | 312.16 | 312.96 | 308.56 | 310.88 | 296,649 | -0.16(-0.05%) |
Jun 30, 2014 | 311.52 | 311.78 | 308.72 | 311.04 | 228,184 | -0.80(-0.26%) |
Jun 27, 2014 | 312.80 | 313.12 | 310.80 | 311.84 | 203,422 | +0.08(+0.03%) |
Jun 26, 2014 | 313.12 | 313.12 | 309.92 | 311.76 | 251,894 | -2.56(-0.81%) |
Jun 25, 2014 | 312.96 | 314.56 | 311.12 | 314.32 | 257,376 | +1.60(+0.51%) |
Jun 24, 2014 | 312.72 | 314.02 | 311.92 | 312.72 | 237,258 | -0.56(-0.18%) |
Jun 23, 2014 | 314.32 | 314.48 | 312.56 | 313.28 | 272,269 | -1.28(-0.41%) |
Jun 20, 2014 | 314.16 | 315.48 | 313.60 | 314.56 | 336,012 | +1.52(+0.49%) |
Jun 19, 2014 | 311.20 | 313.88 | 310.22 | 313.04 | 294,875 | +0.96(+0.31%) |
Jun 18, 2014 | 313.28 | 313.60 | 310.88 | 312.08 | 274,499 | +0.16(+0.05%) |
Jun 17, 2014 | 313.04 | 314.72 | 311.84 | 311.92 | 270,804 | -1.44(-0.46%) |
Jun 16, 2014 | 313.52 | 314.08 | 312.92 | 313.36 | 226,958 | +0.40(+0.13%) |
Jun 13, 2014 | 312.64 | 314.25 | 312.16 | 312.96 | 369,423 | +0.32(+0.10%) |
Jun 12, 2014 | 310.40 | 312.88 | 309.68 | 312.64 | 720,623 | +6.64(+2.17%) |
Jun 11, 2014 | 305.76 | 306.88 | 305.20 | 306.00 | 146,371 | -0.24(-0.08%) |
Jun 10, 2014 | 306.64 | 307.52 | 304.56 | 306.24 | 208,143 | +5.36(+1.78%) |
Jun 06, 2014 | 301.28 | 301.44 | 299.68 | 300.88 | 129,383 | +0.48(+0.16%) |
Jun 05, 2014 | 298.16 | 300.80 | 297.68 | 300.40 | 158,555 | +0.32(+0.11%) |
Jun 04, 2014 | 302.80 | 303.76 | 300.00 | 300.08 | 213,912 | -1.04(-0.35%) |
Jun 03, 2014 | 299.92 | 301.20 | 299.60 | 301.12 | 144,823 | +0.88(+0.29%) |
Jun 02, 2014 | 300.16 | 300.56 | 299.04 | 300.24 | 388,942 | -1.20(-0.40%) |
May 30, 2014 | 301.20 | 301.84 | 299.92 | 301.44 | 163,877 | -1.84(-0.61%) |
May 29, 2014 | 301.76 | 304.48 | 301.36 | 303.28 | 148,696 | +1.84(+0.61%) |
May 28, 2014 | 303.92 | 304.08 | 300.72 | 301.44 | 235,593 | -3.68(-1.21%) |
May 27, 2014 | 304.00 | 305.36 | 303.44 | 305.12 | 144,441 | -0.32(-0.10%) |
May 23, 2014 | 304.80 | 305.44 | 305.44 | 305.44 | 318,225 | +1.52(+0.50%) |
May 22, 2014 | 304.88 | 305.28 | 303.36 | 303.92 | 338,129 | +0.08(+0.03%) |
May 21, 2014 | 302.16 | 305.44 | 302.00 | 303.84 | 570,326 | +3.68(+1.23%) |
May 20, 2014 | 298.64 | 300.32 | 297.92 | 300.16 | 168,524 | +1.12(+0.37%) |
May 19, 2014 | 299.36 | 300.16 | 298.64 | 299.04 | 205,602 | +1.20(+0.40%) |
May 16, 2014 | 296.88 | 298.12 | 296.72 | 297.84 | 196,901 | +1.52(+0.51%) |
May 15, 2014 | 296.96 | 297.28 | 295.44 | 296.32 | 167,370 | -1.12(-0.38%) |
May 14, 2014 | 297.76 | 298.72 | 297.16 | 297.44 | 321,869 | +1.12(+0.38%) |
May 13, 2014 | 294.64 | 296.64 | 293.68 | 296.32 | 277,738 | +3.60(+1.23%) |
May 12, 2014 | 293.12 | 293.72 | 292.16 | 292.72 | 187,165 | +1.52(+0.52%) |
May 09, 2014 | 293.36 | 294.16 | 290.24 | 291.20 | 194,062 | -0.72(-0.25%) |
May 08, 2014 | 291.36 | 292.16 | 290.64 | 291.92 | 162,932 | -0.88(-0.30%) |
May 07, 2014 | 292.08 | 293.60 | 290.20 | 292.80 | 242,243 | +3.28(+1.13%) |
May 06, 2014 | 290.48 | 292.00 | 289.28 | 289.52 | 205,255 | +0.40(+0.14%) |
May 05, 2014 | 290.08 | 290.08 | 287.68 | 289.12 | 293,000 | -1.20(-0.41%) |
May 02, 2014 | 289.36 | 291.20 | 288.80 | 290.32 | 230,914 | +1.04(+0.36%) |
May 01, 2014 | 288.24 | 290.48 | 287.76 | 289.28 | 312,512 | -1.28(-0.44%) |
Apr 30, 2014 | 289.76 | 290.56 | 288.97 | 290.56 | 451,458 | -3.20(-1.09%) |
Apr 29, 2014 | 296.56 | 297.20 | 293.44 | 293.76 | 174,850 | +0.08(+0.03%) |
Apr 28, 2014 | 293.92 | 294.00 | 291.84 | 293.68 | 173,710 | +0.88(+0.30%) |
Apr 25, 2014 | 292.64 | 293.76 | 292.24 | 292.80 | 248,925 | -3.60(-1.21%) |
Apr 24, 2014 | 297.04 | 297.76 | 295.92 | 296.40 | 172,162 | +1.12(+0.38%) |
Apr 23, 2014 | 296.32 | 296.96 | 294.72 | 295.28 | 298,702 | -0.72(-0.24%) |
Apr 22, 2014 | 297.68 | 297.84 | 295.35 | 296.00 | 389,820 | -5.12(-1.70%) |
Apr 21, 2014 | 300.72 | 302.08 | 300.40 | 301.12 | 169,130 | -0.16(-0.05%) |
Apr 17, 2014 | 300.08 | 301.28 | 301.28 | 301.28 | 385,487 | +1.44(+0.48%) |
Apr 16, 2014 | 302.24 | 302.48 | 298.00 | 299.84 | 583,679 | +0.72(+0.24%) |
Apr 15, 2014 | 299.04 | 300.32 | 298.76 | 299.12 | 339,396 | +0.08(+0.03%) |
Apr 14, 2014 | 298.72 | 300.56 | 298.44 | 299.04 | 168,546 | +1.60(+0.54%) |
Apr 11, 2014 | 297.60 | 300.32 | 297.44 | 297.44 | 329,793 | -0.16(-0.05%) |
Apr 10, 2014 | 297.84 | 298.64 | 297.04 | 297.60 | 371,135 | -0.16(-0.05%) |
Apr 09, 2014 | 295.84 | 299.04 | 295.20 | 297.76 | 558,394 | +2.56(+0.87%) |
Apr 08, 2014 | 291.68 | 296.08 | 290.56 | 295.20 | 562,232 | +4.96(+1.71%) |
Apr 07, 2014 | 289.60 | 292.08 | 288.08 | 290.24 | 253,780 | -1.20(-0.41%) |
Apr 04, 2014 | 291.84 | 292.96 | 291.12 | 291.44 | 303,451 | +2.32(+0.80%) |
Apr 03, 2014 | 286.72 | 289.68 | 286.32 | 289.12 | 233,094 | +2.72(+0.95%) |
Apr 02, 2014 | 286.48 | 287.56 | 285.04 | 286.40 | 420,776 | -0.24(-0.08%) |
Apr 01, 2014 | 291.60 | 292.00 | 286.40 | 286.64 | 585,971 | -6.08(-2.08%) |
Mar 31, 2014 | 292.72 | 293.92 | 290.88 | 292.72 | 265,500 | -0.24(-0.08%) |
Mar 28, 2014 | 294.32 | 294.72 | 292.40 | 292.96 | 250,057 | +0.96(+0.33%) |
Mar 27, 2014 | 292.00 | 293.20 | 291.68 | 292.00 | 260,236 | +3.28(+1.14%) |
Mar 26, 2014 | 288.00 | 289.68 | 286.88 | 288.72 | 242,639 | +2.56(+0.89%) |
Mar 25, 2014 | 287.76 | 289.12 | 284.96 | 286.16 | 272,985 | -0.40(-0.14%) |
Mar 24, 2014 | 289.12 | 289.12 | 286.16 | 286.56 | 205,982 | -0.16(-0.06%) |
Mar 21, 2014 | 286.08 | 289.12 | 285.84 | 286.72 | 338,502 | +2.08(+0.73%) |
Mar 20, 2014 | 284.64 | 286.72 | 282.88 | 284.64 | 286,783 | -1.04(-0.36%) |
Mar 19, 2014 | 284.88 | 286.24 | 283.60 | 285.68 | 291,678 | +1.04(+0.37%) |
Mar 18, 2014 | 281.76 | 285.43 | 281.76 | 284.64 | 323,244 | +3.44(+1.22%) |
Mar 17, 2014 | 282.88 | 283.28 | 279.76 | 281.20 | 319,068 | -3.04(-1.07%) |
Mar 14, 2014 | 283.76 | 285.36 | 282.72 | 284.24 | 450,705 | +1.52(+0.54%) |
Mar 13, 2014 | 281.92 | 282.80 | 281.04 | 282.72 | 276,227 | -0.08(-0.03%) |
Mar 12, 2014 | 282.16 | 284.40 | 280.32 | 282.80 | 821,509 | -3.68(-1.28%) |
Mar 11, 2014 | 289.44 | 290.08 | 286.16 | 286.48 | 447,611 | -3.92(-1.35%) |
Mar 10, 2014 | 290.24 | 291.36 | 289.44 | 290.40 | 401,311 | -3.84(-1.31%) |
Mar 07, 2014 | 293.28 | 295.28 | 293.04 | 294.24 | 277,231 | +1.68(+0.57%) |
Mar 06, 2014 | 289.04 | 292.88 | 287.36 | 292.56 | 456,057 | +2.64(+0.91%) |
Mar 05, 2014 | 295.60 | 296.16 | 289.60 | 289.92 | 687,421 | -6.56(-2.21%) |
Mar 04, 2014 | 297.44 | 297.60 | 295.16 | 296.48 | 465,838 | -3.68(-1.23%) |
Mar 03, 2014 | 299.12 | 301.92 | 298.72 | 300.16 | 934,540 | +6.24(+2.12%) |
Feb 28, 2014 | 292.88 | 295.44 | 292.48 | 293.92 | 315,660 | +0.40(+0.14%) |
Feb 27, 2014 | 293.12 | 294.32 | 292.00 | 293.52 | 335,955 | -0.48(-0.16%) |
Feb 26, 2014 | 293.92 | 295.28 | 293.12 | 294.00 | 253,638 | +1.28(+0.44%) |
Feb 25, 2014 | 291.76 | 293.04 | 289.92 | 292.72 | 421,950 | -1.60(-0.54%) |
Feb 24, 2014 | 293.76 | 296.88 | 293.36 | 294.32 | 437,386 | +0.80(+0.27%) |
Feb 21, 2014 | 294.00 | 294.80 | 291.84 | 293.52 | 535,412 | -1.52(-0.52%) |
Feb 20, 2014 | 295.20 | 295.68 | 293.92 | 295.04 | 342,257 | -0.16(-0.05%) |
Feb 19, 2014 | 293.60 | 296.40 | 293.12 | 295.20 | 585,004 | +1.92(+0.65%) |
Feb 18, 2014 | 290.40 | 294.16 | 289.76 | 293.28 | 594,927 | +6.00(+2.09%) |
Feb 14, 2014 | 285.68 | 287.28 | 287.28 | 287.28 | 218,962 | +0.32(+0.11%) |
Feb 13, 2014 | 285.92 | 287.84 | 285.76 | 286.96 | 273,112 | +0.56(+0.20%) |
Feb 12, 2014 | 288.56 | 289.28 | 286.00 | 286.40 | 550,999 | +1.28(+0.45%) |
Feb 11, 2014 | 284.88 | 286.24 | 284.32 | 285.12 | 260,606 | +0.08(+0.03%) |
Feb 10, 2014 | 285.52 | 286.88 | 284.48 | 285.04 | 361,397 | -0.08(-0.03%) |
Feb 07, 2014 | 280.48 | 286.00 | 280.00 | 285.12 | 793,421 | +5.92(+2.12%) |
Feb 06, 2014 | 281.28 | 281.60 | 278.24 | 279.20 | 275,737 | +1.52(+0.55%) |
Feb 05, 2014 | 278.64 | 279.68 | 276.48 | 277.68 | 458,960 | -0.24(-0.09%) |
Feb 04, 2014 | 277.76 | 279.00 | 276.96 | 277.92 | 329,089 | +1.76(+0.64%) |
Feb 03, 2014 | 278.40 | 279.20 | 274.88 | 276.16 | 1,527,834 | -2.24(-0.80%) |
Jan 31, 2014 | 278.40 | 280.96 | 278.00 | 278.40 | 618,539 | -1.20(-0.43%) |
Jan 30, 2014 | 280.88 | 281.44 | 279.52 | 279.60 | 409,001 | +1.76(+0.63%) |
Jan 29, 2014 | 275.60 | 279.04 | 275.20 | 277.84 | 619,050 | +0.32(+0.12%) |
Jan 28, 2014 | 276.72 | 278.80 | 276.72 | 277.52 | 537,262 | +3.68(+1.34%) |
Jan 27, 2014 | 276.32 | 276.96 | 272.00 | 273.84 | 690,576 | -2.80(-1.01%) |
Jan 24, 2014 | 278.24 | 278.32 | 274.88 | 276.64 | 616,832 | -1.12(-0.40%) |
Jan 23, 2014 | 277.36 | 279.36 | 276.56 | 277.76 | 707,958 | +1.28(+0.46%) |
Jan 22, 2014 | 273.60 | 276.72 | 273.36 | 276.48 | 624,456 | +4.56(+1.68%) |
Jan 21, 2014 | 272.00 | 272.32 | 269.88 | 271.92 | 490,490 | +2.40(+0.89%) |
Jan 17, 2014 | 270.88 | 269.52 | 269.52 | 269.52 | 859,600 | +0.32(+0.12%) |
Jan 16, 2014 | 269.28 | 269.68 | 267.76 | 269.20 | 539,173 | -0.96(-0.36%) |
Jan 15, 2014 | 264.32 | 270.80 | 264.32 | 270.16 | 911,575 | +5.84(+2.21%) |
Jan 14, 2014 | 264.16 | 265.92 | 263.36 | 264.32 | 495,915 | +1.84(+0.70%) |
Jan 13, 2014 | 264.00 | 264.48 | 261.76 | 262.48 | 780,815 | -3.04(-1.14%) |
Jan 10, 2014 | 265.04 | 266.36 | 263.44 | 265.52 | 682,505 | +0.88(+0.33%) |
Jan 09, 2014 | 265.52 | 265.60 | 261.44 | 264.64 | 815,567 | -0.64(-0.24%) |
Jan 08, 2014 | 268.24 | 268.40 | 264.24 | 265.28 | 717,614 | -3.36(-1.25%) |
Jan 07, 2014 | 267.76 | 269.84 | 267.59 | 268.64 | 390,812 | +0.08(+0.03%) |
Jan 06, 2014 | 268.96 | 269.75 | 266.88 | 268.56 | 568,071 | -1.44(-0.53%) |
Jan 03, 2014 | 273.04 | 273.04 | 268.80 | 270.00 | 1,207,432 | -3.84(-1.40%) |