Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 176.00 | 177.20 | 172.20 | 173.80 | 1,504,676 | -1.40(-0.80%) |
Mar 30, 2015 | 170.40 | 176.60 | 170.40 | 175.20 | 1,779,933 | +3.80(+2.22%) |
Mar 27, 2015 | 164.60 | 174.50 | 164.20 | 171.40 | 2,114,128 | +7.40(+4.51%) |
Mar 26, 2015 | 166.20 | 167.00 | 163.00 | 164.00 | 1,811,840 | -3.20(-1.91%) |
Mar 25, 2015 | 164.60 | 168.00 | 164.00 | 167.20 | 2,065,670 | +3.00(+1.83%) |
Mar 24, 2015 | 163.60 | 166.60 | 163.00 | 164.20 | 1,138,134 | +1.40(+0.86%) |
Mar 23, 2015 | 162.20 | 166.00 | 161.60 | 162.80 | 1,028,893 | +1.80(+1.12%) |
Mar 20, 2015 | 165.40 | 166.00 | 160.00 | 161.00 | 1,586,737 | -3.60(-2.19%) |
Mar 19, 2015 | 165.40 | 167.00 | 163.20 | 164.60 | 1,832,452 | +4.20(+2.62%) |
Mar 18, 2015 | 156.60 | 166.40 | 153.40 | 160.40 | 4,543,658 | +2.80(+1.78%) |
Mar 17, 2015 | 148.60 | 158.60 | 148.20 | 157.60 | 1,563,567 | +8.40(+5.63%) |
Mar 16, 2015 | 150.20 | 151.20 | 148.00 | 149.20 | 894,196 | +0.20(+0.13%) |
Mar 13, 2015 | 150.40 | 151.20 | 147.40 | 149.00 | 656,173 | -1.60(-1.06%) |
Mar 12, 2015 | 147.60 | 153.00 | 147.40 | 150.60 | 967,322 | +4.40(+3.01%) |
Mar 11, 2015 | 148.40 | 149.00 | 144.40 | 146.20 | 807,716 | -1.60(-1.08%) |
Mar 10, 2015 | 148.40 | 149.80 | 146.40 | 147.80 | 848,813 | -2.40(-1.60%) |
Mar 09, 2015 | 152.00 | 152.60 | 148.00 | 150.20 | 1,350,216 | -2.80(-1.83%) |
Mar 06, 2015 | 153.00 | 154.40 | 150.20 | 153.00 | 920,155 | -0.60(-0.39%) |
Mar 05, 2015 | 158.60 | 160.40 | 153.60 | 153.60 | 1,516,959 | -7.40(-4.60%) |
Mar 04, 2015 | 161.40 | 162.00 | 160.20 | 161.00 | 398,187 | -1.00(-0.62%) |
Mar 03, 2015 | 163.00 | 163.20 | 161.20 | 162.00 | 333,921 | -1.20(-0.74%) |
Mar 02, 2015 | 160.60 | 163.80 | 160.60 | 163.20 | 542,228 | +3.60(+2.26%) |
Feb 27, 2015 | 163.00 | 163.40 | 159.20 | 159.60 | 836,956 | -3.80(-2.33%) |
Feb 26, 2015 | 163.00 | 163.40 | 162.00 | 163.40 | 479,005 | +0.40(+0.25%) |
Feb 25, 2015 | 163.80 | 164.60 | 162.20 | 163.00 | 535,835 | -0.80(-0.49%) |
Feb 24, 2015 | 164.60 | 165.80 | 163.40 | 163.80 | 503,363 | -1.40(-0.85%) |
Feb 23, 2015 | 163.60 | 165.20 | 163.20 | 165.20 | 619,299 | +2.20(+1.35%) |
Feb 20, 2015 | 160.20 | 163.40 | 160.00 | 163.00 | 743,391 | +3.20(+2.00%) |
Feb 19, 2015 | 163.20 | 164.40 | 159.20 | 159.80 | 883,263 | -4.00(-2.44%) |
Feb 18, 2015 | 163.60 | 164.40 | 163.00 | 163.80 | 565,506 | -0.20(-0.12%) |
Feb 17, 2015 | 167.40 | 167.60 | 163.00 | 164.00 | 1,161,686 | -2.80(-1.68%) |
Feb 13, 2015 | 162.20 | 166.80 | 166.80 | 166.80 | 1,471,415 | +5.00(+3.09%) |
Feb 12, 2015 | 164.40 | 164.40 | 158.20 | 161.80 | 1,875,160 | +0.20(+0.12%) |
Feb 11, 2015 | 165.00 | 169.60 | 158.40 | 161.60 | 5,926,327 | +10.00(+6.60%) |
Feb 10, 2015 | 148.60 | 152.00 | 148.20 | 151.60 | 1,015,776 | +3.80(+2.57%) |
Feb 09, 2015 | 146.40 | 148.00 | 145.60 | 147.80 | 530,355 | +0.80(+0.54%) |
Feb 06, 2015 | 148.00 | 149.60 | 147.00 | 147.00 | 613,824 | +0.00(+0.00%) |
Feb 05, 2015 | 146.00 | 147.00 | 144.80 | 147.00 | 566,680 | +1.40(+0.96%) |
Feb 04, 2015 | 144.20 | 147.80 | 143.40 | 145.60 | 652,275 | -0.20(-0.14%) |
Feb 03, 2015 | 141.80 | 146.40 | 141.80 | 145.80 | 813,097 | +4.80(+3.40%) |
Feb 02, 2015 | 140.00 | 141.60 | 133.60 | 141.00 | 1,304,594 | +1.40(+1.00%) |
Jan 30, 2015 | 144.00 | 144.80 | 139.60 | 139.60 | 955,086 | -5.60(-3.86%) |
Jan 29, 2015 | 149.00 | 149.40 | 141.20 | 145.20 | 1,153,532 | -3.20(-2.16%) |
Jan 28, 2015 | 152.20 | 153.20 | 147.80 | 148.40 | 776,756 | -3.20(-2.11%) |
Jan 27, 2015 | 151.00 | 153.00 | 150.60 | 151.60 | 662,359 | -1.40(-0.92%) |
Jan 26, 2015 | 149.80 | 153.20 | 149.20 | 153.00 | 591,245 | +2.80(+1.86%) |
Jan 23, 2015 | 148.80 | 151.60 | 148.60 | 150.20 | 585,302 | +1.20(+0.81%) |
Jan 22, 2015 | 147.80 | 149.80 | 145.60 | 149.00 | 902,629 | +2.60(+1.78%) |
Jan 21, 2015 | 146.00 | 148.60 | 144.60 | 146.40 | 781,730 | +0.00(+0.00%) |
Jan 20, 2015 | 149.60 | 149.80 | 143.20 | 146.40 | 1,316,852 | -1.60(-1.08%) |
Jan 16, 2015 | 145.80 | 148.20 | 144.40 | 148.00 | 1,275,371 | +1.20(+0.82%) |
Jan 15, 2015 | 151.20 | 152.00 | 145.40 | 146.80 | 1,132,609 | -4.20(-2.78%) |
Jan 14, 2015 | 148.00 | 151.80 | 144.20 | 151.00 | 1,044,045 | -0.40(-0.26%) |
Jan 13, 2015 | 156.00 | 156.60 | 148.60 | 151.40 | 1,322,262 | -4.40(-2.82%) |
Jan 12, 2015 | 157.00 | 157.20 | 153.00 | 155.80 | 714,730 | -0.80(-0.51%) |
Jan 09, 2015 | 157.00 | 157.60 | 154.60 | 156.60 | 1,342,544 | -0.40(-0.25%) |
Jan 08, 2015 | 156.40 | 158.00 | 155.80 | 157.00 | 1,036,393 | +1.80(+1.16%) |
Jan 07, 2015 | 155.50 | 156.00 | 153.60 | 155.20 | 1,020,433 | +1.00(+0.65%) |
Jan 06, 2015 | 152.00 | 154.40 | 149.60 | 154.20 | 2,131,954 | +3.80(+2.53%) |
Jan 05, 2015 | 152.60 | 153.80 | 149.20 | 150.40 | 1,362,971 | -2.20(-1.44%) |
Jan 02, 2015 | 153.00 | 155.00 | 150.00 | 152.60 | 1,370,742 | +2.20(+1.46%) |
Dec 31, 2014 | 152.00 | 150.40 | 150.40 | 150.40 | 890,435 | -0.80(-0.53%) |
Dec 30, 2014 | 151.20 | 152.20 | 148.80 | 151.20 | 1,033,175 | +0.20(+0.13%) |
Dec 29, 2014 | 148.20 | 151.60 | 148.00 | 151.00 | 1,142,431 | +2.80(+1.89%) |
Dec 26, 2014 | 145.80 | 149.80 | 145.20 | 148.20 | 1,233,164 | +3.00(+2.07%) |
Dec 24, 2014 | 147.80 | 145.20 | 145.20 | 145.20 | 977,095 | -1.80(-1.22%) |
Dec 23, 2014 | 145.20 | 149.00 | 143.60 | 147.00 | 1,700,643 | +4.00(+2.80%) |
Dec 22, 2014 | 137.00 | 143.80 | 135.00 | 143.00 | 2,229,017 | +7.60(+5.61%) |
Dec 19, 2014 | 136.80 | 137.40 | 133.40 | 135.40 | 1,995,564 | -0.20(-0.15%) |
Dec 18, 2014 | 141.00 | 141.00 | 132.60 | 135.60 | 5,281,449 | +14.40(+11.88%) |
Dec 17, 2014 | 117.60 | 122.00 | 117.60 | 121.20 | 1,866,700 | +5.00(+4.30%) |
Dec 16, 2014 | 115.20 | 118.40 | 114.60 | 116.20 | 1,764,477 | +3.00(+2.65%) |
Dec 15, 2014 | 114.60 | 114.80 | 111.60 | 113.20 | 1,059,148 | -0.60(-0.53%) |
Dec 12, 2014 | 111.60 | 115.40 | 111.40 | 113.80 | 762,257 | +1.20(+1.07%) |
Dec 11, 2014 | 113.00 | 114.60 | 112.20 | 112.60 | 550,275 | +0.40(+0.36%) |
Dec 10, 2014 | 113.00 | 114.80 | 112.00 | 112.20 | 709,990 | -1.60(-1.41%) |
Dec 09, 2014 | 110.80 | 114.00 | 110.00 | 113.80 | 603,170 | +1.60(+1.43%) |
Dec 08, 2014 | 113.00 | 114.80 | 112.00 | 112.20 | 865,474 | -1.60(-1.41%) |
Dec 05, 2014 | 112.60 | 113.80 | 110.40 | 113.80 | 749,460 | +2.20(+1.97%) |
Dec 04, 2014 | 111.40 | 112.80 | 109.60 | 111.60 | 950,624 | +2.40(+2.20%) |
Dec 03, 2014 | 108.80 | 110.80 | 108.20 | 109.20 | 439,705 | +0.40(+0.37%) |
Dec 02, 2014 | 108.20 | 110.80 | 107.80 | 108.80 | 468,198 | +1.00(+0.93%) |
Dec 01, 2014 | 110.00 | 110.00 | 106.20 | 107.80 | 623,577 | -1.80(-1.64%) |
Nov 28, 2014 | 112.20 | 112.60 | 109.00 | 109.60 | 355,598 | -2.40(-2.14%) |
Nov 26, 2014 | 112.40 | 112.00 | 112.00 | 112.00 | 352,410 | +0.20(+0.18%) |
Nov 25, 2014 | 112.60 | 113.40 | 111.20 | 111.80 | 445,598 | -0.80(-0.71%) |
Nov 24, 2014 | 111.20 | 113.60 | 111.00 | 112.60 | 738,883 | +1.60(+1.44%) |
Nov 21, 2014 | 112.20 | 112.60 | 110.60 | 111.00 | 615,122 | +0.60(+0.54%) |
Nov 20, 2014 | 110.00 | 112.20 | 109.80 | 110.40 | 779,519 | +0.00(+0.00%) |
Nov 19, 2014 | 112.80 | 113.00 | 110.00 | 110.40 | 574,446 | -2.20(-1.95%) |
Nov 18, 2014 | 109.60 | 113.00 | 109.60 | 112.60 | 747,246 | +3.40(+3.11%) |
Nov 17, 2014 | 110.00 | 110.40 | 108.40 | 109.20 | 404,890 | -1.40(-1.27%) |
Nov 14, 2014 | 108.60 | 110.80 | 108.00 | 110.60 | 584,195 | +2.80(+2.60%) |
Nov 13, 2014 | 111.00 | 112.00 | 107.40 | 107.80 | 889,093 | -2.80(-2.53%) |
Nov 12, 2014 | 109.60 | 112.00 | 109.40 | 110.60 | 645,671 | +0.20(+0.18%) |
Nov 11, 2014 | 109.80 | 111.20 | 109.00 | 110.40 | 545,788 | +1.20(+1.10%) |
Nov 10, 2014 | 108.40 | 110.80 | 108.40 | 109.20 | 612,953 | +1.00(+0.92%) |
Nov 07, 2014 | 107.40 | 109.80 | 105.60 | 108.20 | 785,307 | +1.20(+1.12%) |
Nov 06, 2014 | 104.00 | 107.60 | 103.80 | 107.00 | 882,584 | +3.20(+3.08%) |
Nov 05, 2014 | 106.58 | 108.00 | 103.60 | 103.80 | 940,264 | -1.40(-1.33%) |
Nov 04, 2014 | 107.20 | 107.90 | 104.80 | 105.20 | 588,067 | -2.20(-2.05%) |
Nov 03, 2014 | 105.60 | 108.00 | 105.00 | 107.40 | 755,649 | +2.40(+2.29%) |
Oct 31, 2014 | 106.00 | 107.00 | 103.40 | 105.00 | 925,847 | +1.40(+1.35%) |
Oct 30, 2014 | 107.00 | 109.80 | 103.00 | 103.60 | 1,588,699 | -1.40(-1.33%) |
Oct 29, 2014 | 100.80 | 106.20 | 100.60 | 105.00 | 1,192,774 | +3.80(+3.75%) |
Oct 28, 2014 | 95.80 | 102.60 | 95.80 | 101.20 | 1,258,208 | +5.20(+5.42%) |
Oct 27, 2014 | 96.40 | 97.20 | 95.20 | 96.00 | 1,138,132 | +0.80(+0.84%) |
Oct 24, 2014 | 96.80 | 97.00 | 94.00 | 95.20 | 844,457 | -2.00(-2.06%) |
Oct 23, 2014 | 99.00 | 99.00 | 96.80 | 97.20 | 715,743 | -0.40(-0.41%) |
Oct 22, 2014 | 97.20 | 99.20 | 96.80 | 97.60 | 930,580 | +0.80(+0.83%) |
Oct 21, 2014 | 96.20 | 97.80 | 95.80 | 96.80 | 790,952 | +1.60(+1.68%) |
Oct 20, 2014 | 93.40 | 94.80 | 93.00 | 95.20 | 751,396 | +1.60(+1.71%) |
Oct 17, 2014 | 94.80 | 95.40 | 92.20 | 93.60 | 803,402 | +1.40(+1.52%) |
Oct 16, 2014 | 90.60 | 94.00 | 90.40 | 92.20 | 1,688,642 | -1.20(-1.28%) |
Oct 15, 2014 | 91.60 | 93.40 | 90.00 | 93.40 | 1,636,671 | -1.80(-1.89%) |
Oct 14, 2014 | 92.20 | 96.80 | 91.60 | 95.20 | 1,368,567 | +5.00(+5.54%) |
Oct 13, 2014 | 96.20 | 96.90 | 88.40 | 90.20 | 1,900,005 | -6.80(-7.01%) |
Oct 10, 2014 | 98.40 | 100.20 | 95.40 | 97.00 | 1,103,052 | -1.80(-1.82%) |
Oct 09, 2014 | 100.00 | 101.00 | 97.20 | 98.80 | 1,668,016 | -1.40(-1.40%) |
Oct 08, 2014 | 100.20 | 100.60 | 95.00 | 100.20 | 1,672,633 | +0.20(+0.20%) |
Oct 07, 2014 | 102.20 | 102.20 | 100.00 | 100.00 | 1,203,816 | -1.80(-1.77%) |
Oct 06, 2014 | 102.80 | 103.00 | 100.60 | 101.80 | 968,198 | +1.20(+1.19%) |
Oct 03, 2014 | 102.40 | 103.40 | 100.00 | 100.60 | 2,846,728 | +0.80(+0.80%) |
Oct 02, 2014 | 98.60 | 102.20 | 97.60 | 99.80 | 2,420,670 | +3.60(+3.74%) |
Oct 01, 2014 | 96.60 | 98.20 | 95.20 | 96.20 | 2,015,692 | -0.60(-0.62%) |
Sep 30, 2014 | 100.00 | 100.20 | 96.20 | 96.80 | 2,000,571 | -2.20(-2.22%) |
Sep 29, 2014 | 102.40 | 103.60 | 98.00 | 99.00 | 2,175,103 | -5.40(-5.17%) |
Sep 26, 2014 | 102.20 | 104.60 | 101.40 | 104.40 | 1,375,634 | +2.40(+2.35%) |
Sep 25, 2014 | 103.20 | 104.60 | 101.20 | 102.00 | 1,380,698 | -0.80(-0.78%) |
Sep 24, 2014 | 106.40 | 108.37 | 102.80 | 102.80 | 1,662,509 | -3.40(-3.20%) |
Sep 23, 2014 | 102.20 | 107.80 | 101.20 | 106.20 | 2,495,323 | +4.00(+3.91%) |
Sep 22, 2014 | 106.60 | 106.60 | 102.00 | 102.20 | 2,716,068 | -4.80(-4.49%) |
Sep 19, 2014 | 109.20 | 109.40 | 101.60 | 107.00 | 4,520,101 | -1.20(-1.11%) |
Sep 18, 2014 | 115.00 | 117.40 | 106.00 | 108.20 | 8,068,853 | -24.60(-18.52%) |
Sep 17, 2014 | 129.20 | 133.80 | 129.00 | 132.80 | 1,551,799 | +4.60(+3.59%) |
Sep 16, 2014 | 127.80 | 129.60 | 125.00 | 128.20 | 1,475,358 | -0.20(-0.16%) |
Sep 15, 2014 | 130.40 | 130.60 | 126.00 | 128.40 | 1,123,078 | -2.60(-1.98%) |
Sep 12, 2014 | 131.00 | 132.40 | 130.02 | 131.00 | 852,439 | +0.00(+0.00%) |
Sep 11, 2014 | 127.40 | 131.40 | 127.40 | 131.00 | 1,412,865 | +1.80(+1.39%) |
Sep 10, 2014 | 126.40 | 129.70 | 124.60 | 129.20 | 1,928,784 | +3.20(+2.54%) |
Sep 09, 2014 | 128.80 | 128.80 | 125.30 | 126.00 | 1,332,769 | -3.20(-2.48%) |
Sep 08, 2014 | 130.20 | 131.80 | 128.40 | 129.20 | 939,800 | -0.60(-0.46%) |
Sep 05, 2014 | 123.00 | 129.80 | 122.64 | 129.80 | 1,482,095 | +6.80(+5.53%) |
Sep 04, 2014 | 125.40 | 126.00 | 122.00 | 123.00 | 1,209,578 | -1.40(-1.13%) |
Sep 03, 2014 | 127.60 | 127.60 | 124.00 | 124.40 | 796,874 | -3.00(-2.35%) |
Sep 02, 2014 | 124.20 | 127.60 | 123.60 | 127.40 | 816,090 | +3.00(+2.41%) |
Aug 29, 2014 | 126.20 | 124.40 | 124.40 | 124.40 | 708,895 | -2.00(-1.58%) |
Aug 28, 2014 | 126.20 | 126.80 | 125.00 | 126.40 | 770,683 | -0.40(-0.32%) |
Aug 27, 2014 | 128.00 | 128.80 | 126.20 | 126.80 | 597,004 | -1.80(-1.40%) |
Aug 26, 2014 | 129.20 | 129.30 | 127.60 | 128.60 | 486,100 | -0.80(-0.62%) |
Aug 25, 2014 | 128.00 | 129.80 | 127.80 | 129.40 | 369,506 | +1.40(+1.09%) |
Aug 22, 2014 | 127.80 | 129.00 | 126.20 | 128.00 | 605,784 | +0.00(+0.00%) |
Aug 21, 2014 | 129.20 | 129.60 | 127.60 | 128.00 | 623,551 | -0.60(-0.47%) |
Aug 20, 2014 | 128.20 | 129.20 | 128.00 | 128.60 | 662,664 | -0.60(-0.46%) |
Aug 19, 2014 | 126.80 | 130.40 | 126.20 | 129.20 | 814,584 | +3.20(+2.54%) |
Aug 18, 2014 | 127.20 | 127.60 | 125.00 | 126.00 | 773,859 | -0.60(-0.47%) |
Aug 15, 2014 | 125.00 | 126.40 | 124.20 | 126.60 | 699,555 | +2.20(+1.77%) |
Aug 14, 2014 | 125.40 | 126.20 | 124.40 | 124.40 | 493,970 | -0.60(-0.48%) |
Aug 13, 2014 | 124.00 | 125.80 | 123.60 | 125.00 | 713,604 | +0.80(+0.64%) |
Aug 12, 2014 | 124.40 | 125.40 | 122.00 | 124.20 | 912,871 | +0.60(+0.49%) |
Aug 11, 2014 | 122.60 | 125.00 | 122.00 | 123.60 | 902,387 | +2.00(+1.64%) |
Aug 08, 2014 | 120.80 | 122.00 | 117.40 | 121.60 | 1,011,934 | +1.80(+1.50%) |
Aug 07, 2014 | 121.80 | 123.40 | 118.80 | 119.80 | 1,813,622 | +0.20(+0.17%) |
Aug 06, 2014 | 123.00 | 126.60 | 119.00 | 119.60 | 3,478,094 | -11.40(-8.70%) |
Aug 05, 2014 | 132.40 | 133.60 | 128.40 | 131.00 | 1,058,784 | -1.60(-1.21%) |
Aug 04, 2014 | 134.80 | 135.40 | 132.00 | 132.60 | 1,005,294 | -2.60(-1.92%) |
Aug 01, 2014 | 134.20 | 135.80 | 131.00 | 135.20 | 1,273,867 | +1.40(+1.05%) |
Jul 31, 2014 | 135.20 | 135.40 | 131.40 | 133.80 | 1,406,187 | +0.20(+0.15%) |
Jul 30, 2014 | 131.80 | 134.20 | 131.20 | 133.60 | 1,276,323 | +2.40(+1.83%) |
Jul 29, 2014 | 134.40 | 134.40 | 126.60 | 131.20 | 2,187,457 | -2.60(-1.94%) |
Jul 28, 2014 | 142.00 | 142.40 | 132.60 | 133.80 | 4,246,327 | -7.20(-5.11%) |
Jul 25, 2014 | 147.00 | 147.40 | 140.20 | 141.00 | 1,528,037 | -6.60(-4.47%) |
Jul 24, 2014 | 145.80 | 148.60 | 145.20 | 147.60 | 1,081,879 | +1.80(+1.23%) |
Jul 23, 2014 | 145.20 | 146.60 | 144.80 | 145.80 | 1,359,035 | +0.20(+0.14%) |
Jul 22, 2014 | 142.20 | 146.40 | 141.40 | 145.60 | 2,022,010 | +3.80(+2.68%) |
Jul 21, 2014 | 141.20 | 142.80 | 140.80 | 141.80 | 908,201 | +0.20(+0.14%) |
Jul 18, 2014 | 139.40 | 142.20 | 138.40 | 141.60 | 973,614 | +2.00(+1.43%) |
Jul 17, 2014 | 141.20 | 142.60 | 139.40 | 139.60 | 1,379,944 | -2.20(-1.55%) |
Jul 16, 2014 | 142.60 | 143.80 | 141.60 | 141.80 | 1,453,701 | +0.20(+0.14%) |
Jul 15, 2014 | 144.20 | 145.00 | 141.00 | 141.60 | 1,064,512 | -2.20(-1.53%) |
Jul 14, 2014 | 146.40 | 147.00 | 143.80 | 143.80 | 876,212 | -2.20(-1.51%) |
Jul 11, 2014 | 148.20 | 148.80 | 145.20 | 146.00 | 576,117 | -1.60(-1.08%) |
Jul 10, 2014 | 143.60 | 148.40 | 143.40 | 147.60 | 734,198 | +1.20(+0.82%) |
Jul 09, 2014 | 146.80 | 148.60 | 145.80 | 146.40 | 838,727 | +1.00(+0.69%) |
Jul 08, 2014 | 150.00 | 150.20 | 144.00 | 145.40 | 1,468,751 | -4.20(-2.81%) |
Jul 07, 2014 | 152.00 | 155.00 | 149.00 | 149.60 | 1,687,393 | -1.80(-1.19%) |
Jul 03, 2014 | 147.40 | 151.40 | 151.40 | 151.40 | 2,290,605 | +8.00(+5.58%) |
Jul 02, 2014 | 143.00 | 144.60 | 143.00 | 143.40 | 772,196 | +1.20(+0.84%) |
Jul 01, 2014 | 143.60 | 144.60 | 141.00 | 142.20 | 1,399,860 | -1.20(-0.84%) |
Jun 30, 2014 | 143.60 | 145.00 | 143.40 | 143.40 | 849,396 | -0.20(-0.14%) |
Jun 27, 2014 | 145.40 | 145.80 | 143.00 | 143.60 | 4,769,074 | -2.20(-1.51%) |
Jun 26, 2014 | 144.00 | 147.40 | 143.00 | 145.80 | 1,507,573 | +1.60(+1.11%) |
Jun 25, 2014 | 140.40 | 144.40 | 140.00 | 144.20 | 1,043,433 | +3.60(+2.56%) |
Jun 24, 2014 | 141.40 | 145.00 | 140.40 | 140.60 | 1,192,245 | -1.00(-0.71%) |
Jun 23, 2014 | 143.00 | 143.60 | 140.40 | 141.60 | 1,218,703 | -1.20(-0.84%) |
Jun 20, 2014 | 142.60 | 145.20 | 142.00 | 142.80 | 1,280,369 | -0.80(-0.56%) |
Jun 19, 2014 | 149.00 | 149.60 | 142.20 | 143.60 | 2,821,098 | -5.20(-3.49%) |
Jun 18, 2014 | 144.80 | 149.00 | 144.20 | 148.80 | 1,592,389 | +5.60(+3.91%) |
Jun 17, 2014 | 140.20 | 145.00 | 139.80 | 143.20 | 1,559,532 | +3.40(+2.43%) |
Jun 16, 2014 | 143.60 | 143.80 | 139.00 | 139.80 | 2,178,264 | -4.40(-3.05%) |
Jun 13, 2014 | 146.20 | 147.20 | 144.00 | 144.20 | 900,275 | -2.60(-1.77%) |
Jun 12, 2014 | 150.40 | 151.00 | 145.60 | 146.80 | 1,248,650 | -4.40(-2.91%) |
Jun 11, 2014 | 144.40 | 151.80 | 144.35 | 151.20 | 1,683,755 | +5.60(+3.85%) |
Jun 10, 2014 | 145.20 | 147.80 | 140.40 | 145.60 | 2,971,989 | -8.80(-5.70%) |
Jun 06, 2014 | 160.90 | 161.60 | 153.80 | 154.40 | 2,298,173 | -3.00(-1.91%) |
Jun 05, 2014 | 153.40 | 159.40 | 146.40 | 157.40 | 5,236,737 | -12.60(-7.41%) |
Jun 04, 2014 | 164.80 | 172.30 | 164.40 | 170.00 | 1,119,712 | +4.60(+2.78%) |
Jun 03, 2014 | 165.20 | 166.40 | 163.20 | 165.40 | 786,955 | -0.60(-0.36%) |
Jun 02, 2014 | 168.20 | 168.60 | 165.40 | 166.00 | 693,310 | -1.20(-0.72%) |
May 30, 2014 | 167.20 | 168.40 | 165.40 | 167.20 | 1,008,956 | -0.40(-0.24%) |
May 29, 2014 | 166.00 | 169.00 | 165.80 | 167.60 | 931,827 | +1.40(+0.84%) |
May 28, 2014 | 166.60 | 167.20 | 163.60 | 166.20 | 843,309 | +0.80(+0.48%) |
May 27, 2014 | 164.60 | 167.60 | 164.40 | 165.40 | 1,176,378 | +3.00(+1.85%) |
May 23, 2014 | 155.20 | 162.40 | 162.40 | 162.40 | 2,020,685 | +6.50(+4.17%) |
May 22, 2014 | 155.80 | 156.80 | 154.20 | 155.90 | 532,026 | -0.50(-0.32%) |
May 21, 2014 | 155.20 | 156.40 | 153.00 | 156.40 | 764,921 | +2.00(+1.30%) |
May 20, 2014 | 157.20 | 157.80 | 154.00 | 154.40 | 837,185 | -1.60(-1.03%) |
May 19, 2014 | 152.80 | 157.60 | 152.00 | 156.00 | 988,387 | +4.40(+2.90%) |
May 16, 2014 | 153.60 | 154.20 | 150.60 | 151.60 | 785,896 | -2.40(-1.56%) |
May 15, 2014 | 155.80 | 155.80 | 151.20 | 154.00 | 1,056,789 | -1.40(-0.90%) |
May 14, 2014 | 156.60 | 157.60 | 154.60 | 155.40 | 1,039,138 | -1.00(-0.64%) |
May 13, 2014 | 156.60 | 160.40 | 155.20 | 156.40 | 1,143,937 | -1.00(-0.64%) |
May 12, 2014 | 153.80 | 158.20 | 153.80 | 157.40 | 1,001,733 | +5.00(+3.28%) |
May 09, 2014 | 151.60 | 152.80 | 149.20 | 152.40 | 775,383 | +1.00(+0.66%) |
May 08, 2014 | 154.20 | 156.00 | 150.40 | 151.40 | 901,477 | -2.80(-1.82%) |
May 07, 2014 | 157.60 | 157.80 | 151.80 | 154.20 | 1,169,354 | -1.20(-0.77%) |
May 06, 2014 | 158.20 | 158.40 | 155.40 | 155.40 | 942,871 | -1.80(-1.15%) |
May 05, 2014 | 155.60 | 159.00 | 154.00 | 157.20 | 958,072 | -0.20(-0.13%) |
May 02, 2014 | 156.20 | 159.20 | 155.40 | 157.40 | 1,578,265 | +3.40(+2.21%) |
May 01, 2014 | 148.40 | 158.00 | 148.20 | 154.00 | 3,296,281 | +8.00(+5.48%) |
Apr 30, 2014 | 141.40 | 146.40 | 139.43 | 146.00 | 2,050,502 | +4.20(+2.96%) |
Apr 29, 2014 | 139.20 | 142.20 | 139.20 | 141.80 | 1,125,068 | +2.80(+2.01%) |
Apr 28, 2014 | 140.40 | 142.20 | 135.60 | 139.00 | 1,296,829 | -0.80(-0.57%) |
Apr 25, 2014 | 141.60 | 142.00 | 138.60 | 139.80 | 996,252 | -2.60(-1.83%) |
Apr 24, 2014 | 143.20 | 143.60 | 141.20 | 142.40 | 808,574 | -0.20(-0.14%) |
Apr 23, 2014 | 145.20 | 145.40 | 142.20 | 142.60 | 986,227 | -2.40(-1.66%) |
Apr 22, 2014 | 141.20 | 145.00 | 141.20 | 145.00 | 1,055,256 | +4.20(+2.98%) |
Apr 21, 2014 | 144.20 | 145.60 | 140.80 | 140.80 | 1,270,908 | -2.40(-1.68%) |
Apr 17, 2014 | 143.20 | 143.20 | 143.20 | 143.20 | 1,302,015 | +0.80(+0.56%) |
Apr 16, 2014 | 142.00 | 143.80 | 139.20 | 142.40 | 1,314,277 | +1.20(+0.85%) |
Apr 15, 2014 | 142.40 | 144.38 | 135.20 | 141.20 | 2,137,680 | -0.80(-0.56%) |
Apr 14, 2014 | 145.20 | 146.60 | 140.20 | 142.00 | 1,736,891 | +1.20(+0.85%) |
Apr 11, 2014 | 134.60 | 145.00 | 134.60 | 140.80 | 2,350,621 | +2.00(+1.44%) |
Apr 10, 2014 | 143.60 | 147.80 | 138.30 | 138.80 | 5,234,945 | +10.80(+8.44%) |
Apr 09, 2014 | 124.00 | 128.80 | 123.00 | 128.00 | 1,620,278 | +5.80(+4.75%) |
Apr 08, 2014 | 121.00 | 124.20 | 117.00 | 122.20 | 1,408,716 | +1.20(+0.99%) |
Apr 07, 2014 | 124.20 | 125.80 | 116.60 | 121.00 | 1,935,594 | -3.00(-2.42%) |
Apr 04, 2014 | 131.00 | 133.60 | 123.20 | 124.00 | 1,833,525 | -5.80(-4.47%) |
Apr 03, 2014 | 127.60 | 132.00 | 127.60 | 129.80 | 1,338,374 | +2.60(+2.04%) |
Apr 02, 2014 | 127.80 | 129.40 | 126.20 | 127.20 | 671,742 | -0.60(-0.47%) |