Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 457.52 | 461.32 | 453.92 | 455.62 | 62,861 | -4.01(-0.87%) |
Apr 29, 2015 | 458.40 | 460.89 | 456.09 | 459.64 | 50,741 | -0.71(-0.15%) |
Apr 28, 2015 | 458.32 | 461.81 | 457.12 | 460.35 | 63,408 | +2.34(+0.51%) |
Apr 27, 2015 | 459.09 | 461.81 | 457.10 | 458.01 | 51,434 | -0.96(-0.21%) |
Apr 24, 2015 | 459.37 | 460.50 | 457.05 | 458.97 | 31,961 | +1.66(+0.36%) |
Apr 23, 2015 | 453.69 | 460.60 | 450.74 | 457.31 | 49,492 | +3.98(+0.88%) |
Apr 22, 2015 | 455.12 | 455.50 | 449.58 | 453.32 | 60,298 | -1.77(-0.39%) |
Apr 21, 2015 | 462.50 | 462.50 | 454.15 | 455.10 | 52,210 | -3.83(-0.83%) |
Apr 20, 2015 | 461.58 | 461.58 | 456.96 | 458.93 | 40,526 | +0.04(+0.01%) |
Apr 17, 2015 | 461.09 | 461.09 | 453.63 | 458.89 | 36,158 | -5.41(-1.16%) |
Apr 16, 2015 | 468.12 | 469.76 | 462.22 | 464.29 | 77,018 | -2.89(-0.62%) |
Apr 15, 2015 | 470.25 | 473.30 | 467.17 | 467.18 | 79,739 | -2.03(-0.43%) |
Apr 14, 2015 | 469.27 | 470.71 | 462.28 | 469.21 | 77,677 | +3.09(+0.66%) |
Apr 13, 2015 | 465.91 | 472.66 | 465.25 | 466.12 | 56,019 | -1.40(-0.30%) |
Apr 10, 2015 | 468.07 | 468.50 | 464.40 | 467.52 | 53,444 | +2.20(+0.47%) |
Apr 09, 2015 | 467.93 | 468.86 | 462.63 | 465.31 | 71,497 | -1.07(-0.23%) |
Apr 08, 2015 | 464.90 | 467.38 | 463.76 | 466.38 | 41,268 | +1.63(+0.35%) |
Apr 07, 2015 | 471.50 | 473.91 | 462.34 | 464.76 | 111,861 | -7.03(-1.49%) |
Apr 06, 2015 | 468.62 | 475.20 | 466.40 | 471.79 | 50,674 | +2.29(+0.49%) |
Apr 02, 2015 | 469.90 | 469.50 | 469.50 | 469.50 | 39,388 | -1.43(-0.30%) |
Apr 01, 2015 | 468.21 | 473.38 | 466.62 | 470.93 | 43,462 | +2.34(+0.50%) |
Mar 31, 2015 | 469.92 | 472.38 | 466.92 | 468.60 | 69,924 | -2.89(-0.61%) |
Mar 30, 2015 | 467.63 | 473.15 | 466.24 | 471.48 | 45,077 | +6.23(+1.34%) |
Mar 27, 2015 | 462.46 | 468.03 | 461.86 | 465.26 | 60,811 | +1.55(+0.33%) |
Mar 26, 2015 | 465.13 | 467.21 | 461.21 | 463.71 | 33,466 | -1.09(-0.23%) |
Mar 25, 2015 | 473.67 | 473.67 | 464.65 | 464.80 | 43,149 | -6.46(-1.37%) |
Mar 24, 2015 | 471.48 | 473.04 | 467.14 | 471.25 | 39,537 | -0.70(-0.15%) |
Mar 23, 2015 | 477.27 | 479.14 | 471.19 | 471.95 | 45,520 | -2.53(-0.53%) |
Mar 20, 2015 | 470.86 | 475.50 | 469.94 | 474.48 | 81,314 | +6.23(+1.33%) |
Mar 19, 2015 | 474.08 | 474.08 | 467.57 | 468.26 | 31,150 | -5.67(-1.20%) |
Mar 18, 2015 | 468.07 | 475.68 | 461.86 | 473.93 | 71,299 | +5.15(+1.10%) |
Mar 17, 2015 | 465.17 | 469.17 | 461.42 | 468.78 | 104,921 | +1.88(+0.40%) |
Mar 16, 2015 | 458.82 | 468.05 | 456.14 | 466.90 | 66,161 | +8.25(+1.80%) |
Mar 13, 2015 | 453.01 | 458.66 | 448.96 | 458.66 | 61,128 | +0.89(+0.20%) |
Mar 12, 2015 | 450.98 | 458.98 | 449.07 | 457.76 | 75,182 | +10.77(+2.41%) |
Mar 11, 2015 | 444.52 | 454.38 | 442.15 | 446.99 | 63,516 | +5.25(+1.19%) |
Mar 10, 2015 | 449.16 | 449.83 | 440.86 | 441.74 | 65,248 | -12.18(-2.68%) |
Mar 09, 2015 | 453.15 | 456.74 | 450.68 | 453.92 | 52,605 | +3.23(+0.72%) |
Mar 06, 2015 | 450.31 | 456.56 | 448.99 | 450.69 | 62,961 | +0.00(+0.00%) |
Mar 05, 2015 | 449.64 | 452.41 | 448.56 | 450.69 | 33,278 | +1.93(+0.43%) |
Mar 04, 2015 | 454.16 | 456.09 | 448.75 | 448.75 | 39,034 | -7.33(-1.61%) |
Mar 03, 2015 | 454.72 | 462.97 | 454.68 | 456.09 | 42,400 | +0.94(+0.21%) |
Mar 02, 2015 | 452.50 | 455.21 | 450.72 | 455.14 | 40,199 | +0.46(+0.10%) |
Feb 27, 2015 | 459.07 | 459.56 | 453.83 | 454.68 | 61,897 | -4.92(-1.07%) |
Feb 26, 2015 | 456.33 | 464.32 | 456.33 | 459.60 | 75,082 | +1.10(+0.24%) |
Feb 25, 2015 | 461.86 | 464.81 | 451.29 | 458.50 | 27,599 | -0.96(-0.21%) |
Feb 24, 2015 | 460.48 | 466.43 | 458.78 | 459.46 | 38,275 | -2.91(-0.63%) |
Feb 23, 2015 | 464.33 | 464.92 | 459.07 | 462.37 | 43,588 | -0.32(-0.07%) |
Feb 20, 2015 | 457.94 | 464.37 | 455.14 | 462.69 | 41,987 | +2.40(+0.52%) |
Feb 19, 2015 | 453.99 | 460.41 | 453.99 | 460.29 | 23,744 | +3.20(+0.70%) |
Feb 18, 2015 | 454.88 | 461.26 | 452.95 | 457.09 | 59,436 | +0.76(+0.17%) |
Feb 17, 2015 | 455.06 | 460.93 | 453.55 | 456.33 | 57,594 | -1.13(-0.25%) |
Feb 13, 2015 | 460.57 | 457.46 | 457.46 | 457.46 | 48,534 | -0.17(-0.04%) |
Feb 12, 2015 | 460.50 | 460.50 | 454.90 | 457.64 | 31,106 | +0.77(+0.17%) |
Feb 11, 2015 | 451.36 | 460.56 | 450.49 | 456.87 | 33,088 | +5.27(+1.17%) |
Feb 10, 2015 | 452.81 | 453.51 | 449.75 | 451.59 | 45,335 | +2.99(+0.67%) |
Feb 09, 2015 | 447.90 | 451.25 | 446.45 | 448.60 | 37,181 | -1.29(-0.29%) |
Feb 06, 2015 | 447.38 | 453.20 | 442.38 | 449.89 | 43,713 | -2.15(-0.47%) |
Feb 05, 2015 | 447.57 | 452.07 | 446.16 | 452.04 | 41,481 | +5.71(+1.28%) |
Feb 04, 2015 | 445.31 | 447.03 | 442.77 | 446.33 | 47,321 | +3.77(+0.85%) |
Feb 03, 2015 | 437.87 | 442.62 | 432.73 | 442.56 | 59,719 | +9.03(+2.08%) |
Feb 02, 2015 | 427.90 | 433.96 | 425.56 | 433.53 | 66,408 | +8.15(+1.92%) |
Jan 30, 2015 | 432.99 | 432.99 | 423.86 | 425.38 | 69,190 | -6.75(-1.56%) |
Jan 29, 2015 | 431.01 | 432.19 | 426.94 | 432.14 | 56,959 | +0.38(+0.09%) |
Jan 28, 2015 | 437.99 | 440.69 | 430.08 | 431.76 | 48,812 | -5.63(-1.29%) |
Jan 27, 2015 | 434.44 | 439.61 | 433.65 | 437.39 | 36,493 | -3.21(-0.73%) |
Jan 26, 2015 | 434.75 | 442.12 | 432.18 | 440.61 | 51,694 | +3.44(+0.79%) |
Jan 23, 2015 | 439.86 | 444.14 | 433.21 | 437.16 | 31,460 | -1.48(-0.34%) |
Jan 22, 2015 | 432.54 | 440.58 | 429.03 | 438.64 | 38,737 | +10.01(+2.33%) |
Jan 21, 2015 | 430.86 | 434.89 | 425.48 | 428.63 | 56,194 | -1.55(-0.36%) |
Jan 20, 2015 | 434.61 | 442.42 | 426.15 | 430.18 | 54,140 | -6.02(-1.38%) |
Jan 16, 2015 | 421.93 | 437.51 | 421.93 | 436.21 | 52,601 | +12.25(+2.89%) |
Jan 15, 2015 | 426.27 | 427.24 | 421.09 | 423.96 | 43,779 | -2.32(-0.54%) |
Jan 14, 2015 | 426.98 | 430.82 | 419.95 | 426.28 | 73,487 | -5.45(-1.26%) |
Jan 13, 2015 | 439.25 | 442.19 | 429.18 | 431.72 | 49,568 | -3.11(-0.71%) |
Jan 12, 2015 | 437.55 | 445.77 | 433.34 | 434.83 | 51,309 | -2.08(-0.48%) |
Jan 09, 2015 | 437.79 | 439.30 | 435.16 | 436.91 | 42,230 | -0.88(-0.20%) |
Jan 08, 2015 | 438.15 | 441.88 | 433.68 | 437.79 | 75,242 | +3.69(+0.85%) |
Jan 07, 2015 | 435.07 | 436.81 | 427.27 | 434.10 | 50,609 | +1.63(+0.38%) |
Jan 06, 2015 | 436.66 | 438.05 | 429.12 | 432.47 | 47,351 | -2.56(-0.59%) |
Jan 05, 2015 | 441.27 | 441.27 | 434.95 | 435.03 | 55,855 | -9.60(-2.16%) |
Jan 02, 2015 | 447.92 | 451.13 | 440.33 | 444.64 | 53,888 | -1.35(-0.30%) |
Dec 31, 2014 | 455.70 | 445.98 | 445.98 | 445.98 | 55,497 | -7.47(-1.65%) |
Dec 30, 2014 | 450.63 | 455.76 | 448.40 | 453.45 | 33,694 | +2.94(+0.65%) |
Dec 29, 2014 | 448.04 | 453.51 | 445.50 | 450.51 | 55,541 | +3.22(+0.72%) |
Dec 26, 2014 | 451.08 | 451.90 | 446.33 | 447.29 | 46,759 | -1.35(-0.30%) |
Dec 24, 2014 | 447.93 | 448.64 | 448.64 | 448.64 | 19,330 | -0.31(-0.07%) |
Dec 23, 2014 | 449.38 | 451.61 | 448.50 | 448.95 | 37,149 | +0.38(+0.08%) |
Dec 22, 2014 | 455.12 | 456.25 | 446.72 | 448.57 | 107,328 | -15.21(-3.28%) |
Dec 19, 2014 | 433.48 | 463.78 | 433.48 | 463.78 | 276,360 | +29.49(+6.79%) |
Dec 18, 2014 | 431.71 | 434.33 | 423.67 | 434.29 | 59,734 | +8.42(+1.98%) |
Dec 17, 2014 | 421.69 | 427.00 | 418.45 | 425.87 | 81,724 | +4.23(+1.00%) |
Dec 16, 2014 | 426.88 | 431.09 | 421.60 | 421.64 | 127,538 | -4.91(-1.15%) |
Dec 15, 2014 | 433.50 | 435.23 | 424.67 | 426.55 | 61,194 | -2.66(-0.62%) |
Dec 12, 2014 | 432.03 | 435.39 | 428.44 | 429.21 | 76,156 | -7.00(-1.60%) |
Dec 11, 2014 | 435.71 | 440.77 | 434.74 | 436.21 | 43,970 | +0.71(+0.16%) |
Dec 10, 2014 | 438.05 | 440.82 | 434.43 | 435.50 | 48,053 | -4.80(-1.09%) |
Dec 09, 2014 | 447.44 | 448.52 | 438.92 | 440.30 | 80,276 | -11.78(-2.61%) |
Dec 08, 2014 | 445.69 | 453.18 | 443.31 | 452.07 | 67,376 | +6.71(+1.51%) |
Dec 05, 2014 | 443.64 | 445.77 | 442.44 | 445.37 | 35,223 | +0.24(+0.05%) |
Dec 04, 2014 | 438.81 | 445.13 | 438.81 | 445.13 | 43,498 | +4.37(+0.99%) |
Dec 03, 2014 | 446.22 | 446.64 | 438.92 | 440.76 | 63,072 | -7.19(-1.60%) |
Dec 02, 2014 | 439.54 | 449.00 | 439.54 | 447.95 | 61,244 | +10.06(+2.30%) |
Dec 01, 2014 | 439.44 | 440.18 | 437.13 | 437.89 | 59,987 | -1.39(-0.32%) |
Nov 28, 2014 | 443.12 | 444.17 | 439.10 | 439.29 | 34,342 | -1.50(-0.34%) |
Nov 26, 2014 | 437.96 | 440.79 | 440.79 | 440.79 | 22,552 | +2.18(+0.50%) |
Nov 25, 2014 | 441.09 | 442.57 | 437.69 | 438.60 | 64,630 | -0.46(-0.11%) |
Nov 24, 2014 | 440.63 | 444.53 | 436.44 | 439.06 | 97,616 | +1.24(+0.28%) |
Nov 21, 2014 | 442.62 | 444.06 | 437.79 | 437.82 | 36,132 | -1.81(-0.41%) |
Nov 20, 2014 | 439.29 | 441.28 | 437.68 | 439.63 | 33,378 | +0.59(+0.13%) |
Nov 19, 2014 | 437.57 | 439.51 | 436.61 | 439.05 | 24,874 | -0.28(-0.06%) |
Nov 18, 2014 | 439.41 | 442.83 | 435.35 | 439.32 | 59,594 | +2.47(+0.57%) |
Nov 17, 2014 | 435.40 | 438.73 | 432.08 | 436.85 | 44,455 | +2.34(+0.54%) |
Nov 14, 2014 | 435.50 | 438.27 | 432.84 | 434.51 | 25,892 | +0.41(+0.10%) |
Nov 13, 2014 | 435.78 | 438.92 | 433.01 | 434.10 | 40,893 | +0.40(+0.09%) |
Nov 12, 2014 | 429.93 | 434.74 | 428.38 | 433.70 | 28,936 | +1.75(+0.41%) |
Nov 11, 2014 | 433.40 | 434.63 | 431.32 | 431.94 | 30,004 | -1.04(-0.24%) |
Nov 10, 2014 | 433.68 | 436.46 | 430.44 | 432.98 | 59,671 | +1.23(+0.29%) |
Nov 07, 2014 | 430.96 | 432.41 | 428.64 | 431.75 | 96,387 | +2.44(+0.57%) |
Nov 06, 2014 | 430.45 | 431.94 | 427.93 | 429.31 | 31,319 | -0.45(-0.11%) |
Nov 05, 2014 | 429.99 | 433.54 | 426.76 | 429.76 | 59,648 | +1.42(+0.33%) |
Nov 04, 2014 | 426.64 | 431.43 | 425.15 | 428.35 | 49,235 | -3.08(-0.71%) |
Nov 03, 2014 | 429.13 | 431.43 | 424.12 | 431.43 | 54,764 | +3.94(+0.92%) |
Oct 31, 2014 | 424.24 | 427.49 | 421.85 | 427.49 | 59,093 | +6.53(+1.55%) |
Oct 30, 2014 | 416.96 | 422.24 | 416.96 | 420.96 | 40,740 | +1.66(+0.40%) |
Oct 29, 2014 | 420.49 | 421.11 | 417.20 | 419.29 | 47,889 | -1.31(-0.31%) |
Oct 28, 2014 | 417.69 | 421.00 | 417.46 | 420.60 | 50,718 | +3.00(+0.72%) |
Oct 27, 2014 | 417.14 | 418.94 | 416.93 | 417.60 | 46,700 | +0.67(+0.16%) |
Oct 24, 2014 | 415.26 | 417.74 | 415.26 | 416.93 | 46,082 | +1.25(+0.30%) |
Oct 23, 2014 | 418.03 | 419.21 | 414.75 | 415.67 | 50,082 | -0.31(-0.07%) |
Oct 22, 2014 | 416.06 | 421.71 | 414.93 | 415.98 | 44,873 | +0.69(+0.17%) |
Oct 21, 2014 | 407.95 | 415.40 | 407.95 | 415.29 | 43,623 | +9.60(+2.37%) |
Oct 20, 2014 | 400.36 | 406.88 | 400.36 | 405.69 | 47,249 | +3.77(+0.94%) |
Oct 17, 2014 | 402.15 | 402.74 | 398.56 | 401.91 | 40,796 | +4.04(+1.02%) |
Oct 16, 2014 | 392.44 | 400.50 | 390.37 | 397.87 | 78,707 | +0.73(+0.18%) |
Oct 15, 2014 | 395.47 | 399.35 | 390.62 | 397.14 | 85,068 | -1.80(-0.45%) |
Oct 14, 2014 | 397.96 | 401.69 | 396.95 | 398.94 | 80,883 | +1.10(+0.28%) |
Oct 13, 2014 | 402.49 | 405.07 | 397.15 | 397.84 | 55,693 | -4.25(-1.06%) |
Oct 10, 2014 | 406.80 | 409.73 | 401.01 | 402.10 | 55,495 | -4.37(-1.07%) |
Oct 09, 2014 | 409.77 | 410.53 | 404.78 | 406.46 | 42,058 | -5.97(-1.45%) |
Oct 08, 2014 | 405.87 | 413.21 | 405.14 | 412.43 | 40,835 | +6.40(+1.58%) |
Oct 07, 2014 | 406.09 | 409.42 | 405.98 | 406.03 | 50,233 | -3.22(-0.79%) |
Oct 06, 2014 | 411.07 | 411.82 | 408.25 | 409.26 | 40,633 | +0.52(+0.13%) |
Oct 03, 2014 | 406.89 | 409.49 | 404.61 | 408.74 | 45,386 | +5.01(+1.24%) |
Oct 02, 2014 | 400.33 | 405.23 | 399.91 | 403.72 | 46,170 | +2.65(+0.66%) |
Oct 01, 2014 | 403.49 | 404.82 | 400.04 | 401.08 | 76,906 | -1.27(-0.32%) |
Sep 30, 2014 | 402.78 | 405.24 | 400.93 | 402.35 | 49,220 | -1.37(-0.34%) |
Sep 29, 2014 | 403.62 | 405.96 | 402.61 | 403.71 | 55,213 | -2.54(-0.63%) |
Sep 26, 2014 | 404.67 | 406.57 | 403.12 | 406.25 | 56,331 | +2.02(+0.50%) |
Sep 25, 2014 | 405.19 | 405.70 | 402.20 | 404.23 | 52,039 | -1.53(-0.38%) |
Sep 24, 2014 | 404.27 | 408.62 | 404.27 | 405.76 | 58,388 | +1.30(+0.32%) |
Sep 23, 2014 | 408.86 | 409.83 | 404.33 | 404.46 | 55,912 | -4.80(-1.17%) |
Sep 22, 2014 | 413.07 | 413.41 | 409.01 | 409.27 | 49,611 | -3.72(-0.90%) |
Sep 19, 2014 | 413.96 | 415.43 | 411.06 | 412.99 | 118,370 | -0.89(-0.21%) |
Sep 18, 2014 | 411.87 | 414.75 | 411.87 | 413.87 | 49,038 | +2.20(+0.54%) |
Sep 17, 2014 | 409.27 | 416.32 | 408.95 | 411.67 | 69,892 | +1.98(+0.48%) |
Sep 16, 2014 | 409.90 | 413.65 | 408.46 | 409.69 | 68,777 | -0.22(-0.05%) |
Sep 15, 2014 | 411.10 | 412.16 | 409.29 | 409.91 | 51,001 | -0.16(-0.04%) |
Sep 12, 2014 | 409.46 | 411.35 | 407.74 | 410.07 | 41,466 | -1.17(-0.29%) |
Sep 11, 2014 | 409.38 | 411.79 | 409.38 | 411.25 | 39,180 | +0.12(+0.03%) |
Sep 10, 2014 | 410.90 | 415.99 | 409.76 | 411.12 | 70,753 | -0.19(-0.05%) |
Sep 09, 2014 | 411.94 | 412.89 | 410.66 | 411.31 | 39,411 | -2.14(-0.52%) |
Sep 08, 2014 | 412.66 | 413.92 | 410.69 | 413.45 | 29,622 | -0.63(-0.15%) |
Sep 05, 2014 | 418.49 | 413.54 | 413.19 | 414.09 | 29,467 | +0.55(+0.13%) |
Sep 04, 2014 | 417.13 | 417.59 | 413.39 | 413.54 | 35,874 | -3.78(-0.91%) |
Sep 03, 2014 | 416.75 | 419.18 | 415.75 | 417.32 | 41,935 | +0.24(+0.06%) |
Sep 02, 2014 | 414.71 | 417.52 | 414.84 | 417.08 | 59,318 | +2.24(+0.54%) |
Aug 29, 2014 | 412.60 | 414.84 | 414.84 | 414.84 | 33,048 | +2.64(+0.64%) |
Aug 28, 2014 | 414.08 | 415.07 | 411.59 | 412.20 | 35,660 | -2.38(-0.57%) |
Aug 27, 2014 | 413.46 | 415.65 | 412.60 | 414.58 | 26,977 | +0.74(+0.18%) |
Aug 26, 2014 | 412.68 | 414.66 | 411.12 | 413.84 | 28,675 | +1.89(+0.46%) |
Aug 25, 2014 | 410.37 | 412.94 | 409.60 | 411.95 | 28,559 | +2.70(+0.66%) |
Aug 22, 2014 | 408.16 | 409.71 | 406.66 | 409.25 | 33,601 | -0.40(-0.10%) |
Aug 21, 2014 | 410.02 | 410.33 | 407.73 | 409.65 | 56,455 | +0.94(+0.23%) |
Aug 20, 2014 | 407.06 | 408.83 | 405.17 | 408.71 | 32,878 | +0.38(+0.09%) |
Aug 19, 2014 | 407.98 | 407.98 | 406.90 | 408.33 | 42,722 | +0.08(+0.02%) |
Aug 18, 2014 | 410.43 | 411.68 | 407.04 | 408.25 | 36,693 | +2.18(+0.54%) |
Aug 15, 2014 | 407.01 | 408.72 | 403.01 | 406.07 | 33,511 | -1.55(-0.38%) |
Aug 14, 2014 | 405.43 | 407.92 | 405.43 | 407.62 | 88,793 | +2.28(+0.56%) |
Aug 13, 2014 | 405.71 | 405.71 | 402.42 | 405.34 | 89,479 | +1.36(+0.34%) |
Aug 12, 2014 | 400.16 | 404.39 | 400.16 | 403.98 | 36,049 | +1.70(+0.42%) |
Aug 11, 2014 | 403.77 | 404.37 | 401.96 | 402.28 | 40,044 | +0.11(+0.03%) |
Aug 08, 2014 | 399.30 | 401.80 | 396.51 | 402.17 | 44,817 | +2.04(+0.51%) |
Aug 07, 2014 | 402.24 | 403.05 | 398.44 | 400.13 | 51,040 | -1.82(-0.45%) |
Aug 06, 2014 | 400.65 | 405.95 | 400.25 | 401.95 | 66,119 | +0.44(+0.11%) |
Aug 05, 2014 | 401.34 | 408.00 | 398.80 | 401.51 | 83,760 | -0.38(-0.10%) |
Aug 04, 2014 | 399.11 | 402.11 | 397.01 | 401.89 | 88,068 | +0.61(+0.15%) |
Aug 01, 2014 | 398.60 | 402.68 | 398.01 | 401.29 | 104,495 | +3.08(+0.77%) |
Jul 31, 2014 | 400.30 | 400.76 | 395.52 | 398.21 | 67,954 | -3.26(-0.81%) |
Jul 30, 2014 | 404.36 | 404.85 | 401.33 | 401.47 | 35,346 | -2.27(-0.56%) |
Jul 29, 2014 | 408.93 | 408.96 | 403.20 | 403.74 | 46,348 | -4.96(-1.21%) |
Jul 28, 2014 | 409.65 | 409.65 | 404.80 | 408.71 | 66,250 | -0.84(-0.20%) |
Jul 25, 2014 | 411.63 | 412.26 | 407.38 | 409.55 | 33,486 | -3.20(-0.78%) |
Jul 24, 2014 | 413.93 | 413.93 | 410.48 | 412.75 | 35,463 | +0.04(+0.01%) |
Jul 23, 2014 | 414.00 | 414.00 | 411.15 | 412.71 | 43,810 | +0.49(+0.12%) |
Jul 22, 2014 | 416.96 | 416.96 | 411.87 | 412.22 | 40,910 | -2.02(-0.49%) |
Jul 21, 2014 | 414.62 | 416.14 | 412.06 | 414.24 | 41,106 | -1.18(-0.29%) |
Jul 18, 2014 | 415.16 | 416.35 | 413.08 | 415.42 | 50,333 | +2.25(+0.55%) |
Jul 17, 2014 | 416.69 | 420.11 | 412.56 | 413.17 | 38,712 | -3.99(-0.96%) |
Jul 16, 2014 | 423.63 | 424.26 | 416.11 | 417.17 | 80,450 | -4.45(-1.05%) |
Jul 15, 2014 | 422.09 | 422.38 | 419.96 | 421.61 | 31,321 | +0.94(+0.22%) |
Jul 14, 2014 | 422.55 | 424.13 | 420.00 | 420.67 | 28,001 | +0.76(+0.18%) |
Jul 11, 2014 | 421.49 | 422.92 | 417.98 | 419.91 | 31,526 | -0.55(-0.13%) |
Jul 10, 2014 | 415.54 | 422.29 | 413.75 | 420.46 | 39,659 | +0.40(+0.09%) |
Jul 09, 2014 | 421.04 | 421.93 | 417.64 | 420.06 | 41,080 | -0.52(-0.12%) |
Jul 08, 2014 | 420.45 | 421.10 | 415.74 | 420.58 | 59,039 | -0.02(-0.00%) |
Jul 07, 2014 | 423.36 | 423.80 | 418.68 | 420.60 | 39,124 | -3.20(-0.76%) |
Jul 03, 2014 | 425.53 | 423.80 | 423.80 | 423.80 | 19,746 | +0.67(+0.16%) |
Jul 02, 2014 | 427.17 | 427.23 | 421.98 | 423.13 | 35,407 | -3.62(-0.85%) |
Jul 01, 2014 | 422.87 | 429.13 | 422.87 | 426.75 | 87,658 | +5.19(+1.23%) |
Jun 30, 2014 | 419.39 | 421.93 | 416.40 | 421.56 | 53,710 | +2.93(+0.70%) |
Jun 27, 2014 | 415.33 | 418.91 | 414.62 | 418.64 | 57,841 | +3.16(+0.76%) |
Jun 26, 2014 | 415.22 | 417.85 | 413.11 | 415.48 | 32,391 | +0.70(+0.17%) |
Jun 25, 2014 | 415.29 | 416.24 | 413.24 | 414.78 | 51,966 | -0.80(-0.19%) |
Jun 24, 2014 | 413.92 | 419.58 | 412.22 | 415.58 | 67,159 | +1.00(+0.24%) |
Jun 23, 2014 | 413.89 | 415.01 | 410.98 | 414.58 | 27,731 | -0.12(-0.03%) |
Jun 20, 2014 | 416.76 | 416.76 | 411.41 | 414.69 | 123,303 | -0.50(-0.12%) |
Jun 19, 2014 | 415.67 | 415.96 | 412.87 | 415.19 | 31,224 | +0.32(+0.08%) |
Jun 18, 2014 | 415.12 | 418.20 | 412.50 | 414.88 | 40,687 | -1.32(-0.32%) |
Jun 17, 2014 | 411.68 | 418.87 | 410.15 | 416.19 | 76,198 | +5.31(+1.29%) |
Jun 16, 2014 | 413.41 | 413.41 | 407.34 | 410.88 | 42,836 | -2.78(-0.67%) |
Jun 13, 2014 | 413.75 | 413.88 | 410.67 | 413.66 | 35,329 | -0.19(-0.05%) |
Jun 12, 2014 | 412.32 | 414.06 | 410.46 | 413.86 | 36,080 | +0.29(+0.07%) |
Jun 11, 2014 | 414.13 | 414.74 | 411.99 | 413.57 | 27,612 | -1.13(-0.27%) |
Jun 10, 2014 | 413.63 | 414.86 | 411.18 | 414.70 | 38,264 | +0.29(+0.07%) |
Jun 06, 2014 | 415.04 | 418.64 | 413.83 | 414.41 | 52,370 | -0.21(-0.05%) |
Jun 05, 2014 | 410.70 | 415.38 | 407.76 | 414.62 | 38,198 | +4.03(+0.98%) |
Jun 04, 2014 | 402.90 | 410.80 | 402.90 | 410.59 | 69,774 | +6.63(+1.64%) |
Jun 03, 2014 | 408.79 | 408.79 | 402.61 | 403.96 | 48,630 | -5.15(-1.26%) |
Jun 02, 2014 | 406.06 | 409.11 | 402.10 | 409.11 | 39,991 | +3.91(+0.96%) |
May 30, 2014 | 405.98 | 407.67 | 404.51 | 405.20 | 63,322 | -1.85(-0.45%) |
May 29, 2014 | 404.49 | 407.09 | 403.34 | 407.05 | 31,824 | +3.06(+0.76%) |
May 28, 2014 | 407.41 | 407.41 | 403.38 | 403.99 | 67,936 | -2.18(-0.54%) |
May 27, 2014 | 410.38 | 412.42 | 404.81 | 406.18 | 52,188 | -3.15(-0.77%) |
May 23, 2014 | 407.65 | 409.32 | 409.32 | 409.32 | 72,021 | +2.72(+0.67%) |
May 22, 2014 | 403.21 | 407.90 | 401.44 | 406.60 | 27,580 | +2.94(+0.73%) |
May 21, 2014 | 399.07 | 404.62 | 399.03 | 403.67 | 90,032 | +5.22(+1.31%) |
May 20, 2014 | 399.86 | 399.99 | 396.12 | 398.44 | 49,064 | -0.95(-0.24%) |
May 19, 2014 | 392.52 | 399.81 | 392.52 | 399.39 | 40,217 | +4.96(+1.26%) |
May 16, 2014 | 392.69 | 394.56 | 390.25 | 394.43 | 33,914 | +2.02(+0.51%) |
May 15, 2014 | 397.15 | 397.66 | 391.61 | 392.41 | 53,801 | -6.96(-1.74%) |
May 14, 2014 | 403.89 | 403.89 | 397.92 | 399.36 | 58,013 | -4.78(-1.18%) |
May 13, 2014 | 403.46 | 404.79 | 400.81 | 404.15 | 86,280 | +0.68(+0.17%) |
May 12, 2014 | 400.74 | 406.56 | 398.98 | 403.46 | 61,154 | +4.51(+1.13%) |
May 09, 2014 | 396.05 | 399.35 | 395.53 | 398.95 | 39,379 | +1.25(+0.31%) |
May 08, 2014 | 399.32 | 401.29 | 397.57 | 397.70 | 43,010 | -0.98(-0.25%) |
May 07, 2014 | 392.39 | 398.68 | 392.39 | 398.68 | 75,060 | +5.49(+1.40%) |
May 06, 2014 | 398.41 | 398.52 | 390.10 | 393.19 | 139,774 | -7.01(-1.75%) |
May 05, 2014 | 397.21 | 401.30 | 395.54 | 400.20 | 69,316 | +2.23(+0.56%) |
May 02, 2014 | 397.31 | 403.65 | 395.85 | 397.97 | 86,014 | +1.37(+0.34%) |