Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 161.00 | 163.60 | 159.40 | 160.00 | 3,158 | -0.80(-0.50%) |
May 28, 2015 | 157.60 | 162.00 | 156.20 | 160.80 | 4,745 | +3.60(+2.29%) |
May 27, 2015 | 154.60 | 158.20 | 153.40 | 157.20 | 3,317 | +2.60(+1.68%) |
May 26, 2015 | 158.00 | 158.20 | 154.20 | 154.60 | 4,356 | -2.20(-1.40%) |
May 22, 2015 | 159.60 | 156.80 | 156.80 | 156.80 | 7,050 | -2.00(-1.26%) |
May 21, 2015 | 154.00 | 159.40 | 153.60 | 158.80 | 7,041 | +3.40(+2.19%) |
May 20, 2015 | 158.20 | 158.80 | 154.00 | 155.40 | 5,100 | -2.80(-1.77%) |
May 19, 2015 | 160.40 | 161.60 | 156.40 | 158.20 | 6,800 | -2.80(-1.74%) |
May 18, 2015 | 161.20 | 163.20 | 160.00 | 161.00 | 2,679 | -0.60(-0.37%) |
May 15, 2015 | 160.40 | 163.20 | 160.00 | 161.60 | 1,789 | +0.80(+0.50%) |
May 14, 2015 | 164.00 | 164.00 | 158.20 | 160.80 | 3,629 | +0.00(+0.00%) |
May 13, 2015 | 165.00 | 165.00 | 157.60 | 160.80 | 3,988 | -4.60(-2.78%) |
May 12, 2015 | 160.00 | 166.00 | 154.80 | 165.40 | 10,336 | +2.60(+1.60%) |
May 11, 2015 | 179.80 | 179.80 | 160.20 | 162.80 | 12,854 | -11.40(-6.54%) |
May 08, 2015 | 169.60 | 176.65 | 166.20 | 174.20 | 6,753 | +6.40(+3.81%) |
May 07, 2015 | 165.20 | 169.80 | 164.20 | 167.80 | 4,893 | +1.80(+1.08%) |
May 06, 2015 | 166.60 | 171.79 | 163.40 | 166.00 | 3,539 | +0.20(+0.12%) |
May 05, 2015 | 168.20 | 172.60 | 160.00 | 165.80 | 5,724 | -1.40(-0.84%) |
May 04, 2015 | 175.60 | 179.60 | 165.60 | 167.20 | 9,413 | +2.90(+1.77%) |
May 01, 2015 | 160.00 | 166.00 | 159.60 | 164.30 | 4,364 | +4.70(+2.94%) |
Apr 30, 2015 | 160.00 | 160.00 | 150.00 | 159.60 | 6,895 | +0.80(+0.50%) |
Apr 29, 2015 | 156.60 | 160.00 | 153.40 | 158.80 | 6,275 | +1.60(+1.02%) |
Apr 28, 2015 | 161.00 | 164.80 | 155.20 | 157.20 | 8,453 | -4.80(-2.96%) |
Apr 27, 2015 | 175.80 | 176.28 | 155.00 | 162.00 | 20,159 | -14.80(-8.37%) |
Apr 24, 2015 | 180.00 | 182.80 | 175.00 | 176.80 | 3,258 | -4.20(-2.32%) |
Apr 23, 2015 | 179.00 | 181.00 | 176.61 | 181.00 | 2,874 | +2.00(+1.12%) |
Apr 22, 2015 | 177.20 | 179.00 | 174.20 | 179.00 | 4,699 | +1.40(+0.79%) |
Apr 21, 2015 | 179.60 | 180.20 | 176.00 | 177.60 | 3,005 | -1.80(-1.00%) |
Apr 20, 2015 | 185.60 | 185.60 | 175.00 | 179.40 | 4,157 | -1.10(-0.61%) |
Apr 17, 2015 | 179.40 | 181.80 | 175.00 | 180.50 | 4,823 | -0.60(-0.33%) |
Apr 16, 2015 | 182.20 | 184.60 | 177.00 | 181.10 | 6,828 | +1.10(+0.61%) |
Apr 15, 2015 | 182.00 | 184.00 | 178.40 | 180.00 | 4,301 | -2.60(-1.42%) |
Apr 14, 2015 | 182.00 | 185.20 | 177.60 | 182.60 | 3,735 | +1.20(+0.66%) |
Apr 13, 2015 | 190.20 | 193.60 | 178.00 | 181.40 | 6,862 | -5.60(-2.99%) |
Apr 10, 2015 | 180.40 | 188.60 | 178.00 | 187.00 | 4,831 | +6.20(+3.43%) |
Apr 09, 2015 | 184.00 | 184.00 | 176.20 | 180.80 | 4,456 | -1.40(-0.77%) |
Apr 08, 2015 | 180.00 | 184.40 | 174.00 | 182.20 | 9,073 | +8.00(+4.59%) |
Apr 07, 2015 | 178.40 | 180.62 | 173.60 | 174.20 | 4,731 | -3.80(-2.13%) |
Apr 06, 2015 | 178.40 | 182.40 | 175.00 | 178.00 | 6,079 | -0.40(-0.22%) |
Apr 02, 2015 | 183.00 | 178.40 | 178.40 | 178.40 | 11,820 | -7.20(-3.88%) |
Apr 01, 2015 | 187.00 | 188.58 | 183.00 | 185.60 | 7,818 | -3.20(-1.69%) |
Mar 31, 2015 | 198.00 | 198.00 | 188.40 | 188.80 | 6,056 | -8.00(-4.07%) |
Mar 30, 2015 | 195.20 | 200.00 | 190.00 | 196.80 | 9,595 | -1.80(-0.91%) |
Mar 27, 2015 | 195.00 | 202.00 | 192.40 | 198.60 | 3,668 | +2.60(+1.33%) |
Mar 26, 2015 | 190.40 | 206.80 | 188.40 | 196.00 | 11,509 | +2.40(+1.24%) |
Mar 25, 2015 | 203.20 | 207.80 | 191.00 | 193.60 | 8,811 | -11.40(-5.56%) |
Mar 24, 2015 | 214.40 | 223.60 | 198.00 | 205.00 | 19,014 | -8.60(-4.03%) |
Mar 23, 2015 | 199.60 | 217.99 | 197.04 | 213.60 | 11,462 | +16.80(+8.54%) |
Mar 20, 2015 | 196.00 | 197.80 | 191.40 | 196.80 | 8,449 | +2.20(+1.13%) |
Mar 19, 2015 | 201.60 | 203.00 | 188.20 | 194.60 | 12,199 | +9.80(+5.30%) |
Mar 18, 2015 | 190.00 | 190.00 | 184.00 | 184.80 | 3,704 | -3.00(-1.60%) |
Mar 17, 2015 | 190.60 | 192.80 | 187.00 | 187.80 | 5,767 | -4.20(-2.19%) |
Mar 16, 2015 | 195.40 | 201.40 | 191.00 | 192.00 | 6,091 | -2.70(-1.39%) |
Mar 13, 2015 | 198.60 | 208.60 | 191.80 | 194.70 | 13,196 | -7.30(-3.61%) |
Mar 12, 2015 | 205.60 | 216.00 | 195.00 | 202.00 | 8,670 | -2.00(-0.98%) |
Mar 11, 2015 | 220.40 | 221.60 | 200.20 | 204.00 | 11,102 | -18.20(-8.19%) |
Mar 10, 2015 | 240.00 | 240.00 | 216.00 | 222.20 | 25,043 | +6.00(+2.78%) |
Mar 09, 2015 | 223.20 | 224.00 | 214.40 | 216.20 | 15,134 | +1.80(+0.84%) |
Mar 06, 2015 | 206.80 | 215.00 | 199.80 | 214.40 | 9,008 | +10.00(+4.89%) |
Mar 05, 2015 | 192.60 | 205.40 | 189.48 | 204.40 | 5,593 | +15.60(+8.26%) |
Mar 04, 2015 | 190.00 | 188.80 | 188.80 | 188.80 | 3,738 | +0.00(+0.00%) |
Mar 03, 2015 | 189.90 | 197.72 | 184.00 | 188.80 | 6,091 | -8.20(-4.16%) |
Mar 02, 2015 | 204.80 | 213.00 | 195.00 | 197.00 | 7,785 | -4.48(-2.22%) |
Feb 27, 2015 | 192.60 | 204.00 | 189.42 | 201.48 | 9,994 | +4.28(+2.17%) |
Feb 26, 2015 | 192.60 | 197.20 | 188.00 | 197.20 | 5,338 | +8.02(+4.24%) |
Feb 25, 2015 | 186.80 | 189.80 | 180.60 | 189.18 | 5,951 | +4.18(+2.26%) |
Feb 24, 2015 | 190.00 | 190.00 | 180.00 | 185.00 | 4,669 | -2.60(-1.39%) |
Feb 23, 2015 | 183.00 | 194.00 | 183.00 | 187.60 | 5,882 | +4.00(+2.18%) |
Feb 20, 2015 | 195.40 | 197.00 | 182.00 | 183.60 | 6,043 | -7.80(-4.08%) |
Feb 19, 2015 | 193.00 | 197.18 | 191.20 | 191.40 | 5,829 | -0.60(-0.31%) |
Feb 18, 2015 | 193.00 | 196.64 | 191.20 | 192.00 | 3,320 | -1.00(-0.52%) |
Feb 17, 2015 | 189.20 | 195.99 | 189.20 | 193.00 | 2,740 | +4.40(+2.33%) |
Feb 13, 2015 | 189.60 | 188.60 | 188.60 | 188.60 | 2,750 | +0.20(+0.11%) |
Feb 12, 2015 | 188.20 | 191.40 | 184.80 | 188.40 | 1,981 | +2.20(+1.18%) |
Feb 11, 2015 | 198.00 | 198.40 | 182.80 | 186.20 | 9,870 | -12.00(-6.05%) |
Feb 10, 2015 | 200.40 | 203.38 | 197.00 | 198.20 | 9,342 | +1.60(+0.81%) |
Feb 09, 2015 | 200.60 | 204.80 | 196.00 | 196.60 | 2,786 | -3.60(-1.80%) |
Feb 06, 2015 | 200.20 | 204.00 | 198.40 | 200.20 | 4,301 | +0.60(+0.30%) |
Feb 05, 2015 | 200.00 | 205.00 | 198.00 | 199.60 | 3,843 | +0.20(+0.10%) |
Feb 04, 2015 | 202.00 | 203.00 | 195.60 | 199.40 | 4,570 | -3.60(-1.77%) |
Feb 03, 2015 | 203.80 | 209.80 | 201.00 | 203.00 | 4,433 | +0.80(+0.40%) |
Feb 02, 2015 | 190.00 | 210.00 | 188.00 | 202.20 | 12,758 | +14.40(+7.67%) |
Jan 30, 2015 | 186.40 | 191.00 | 180.20 | 187.80 | 5,793 | +1.00(+0.54%) |
Jan 29, 2015 | 191.40 | 191.60 | 182.20 | 186.80 | 3,752 | -3.60(-1.89%) |
Jan 28, 2015 | 202.20 | 209.60 | 186.51 | 190.40 | 6,752 | -9.80(-4.90%) |
Jan 27, 2015 | 203.60 | 203.60 | 193.00 | 200.20 | 3,366 | +1.20(+0.60%) |
Jan 26, 2015 | 196.80 | 208.00 | 196.00 | 199.00 | 11,283 | +3.60(+1.84%) |
Jan 23, 2015 | 192.00 | 203.80 | 190.85 | 195.40 | 10,863 | +4.60(+2.41%) |
Jan 22, 2015 | 192.40 | 193.16 | 178.60 | 190.80 | 8,378 | +3.20(+1.71%) |
Jan 21, 2015 | 174.20 | 190.00 | 167.60 | 187.60 | 11,238 | +15.00(+8.69%) |
Jan 20, 2015 | 177.80 | 180.00 | 165.40 | 172.60 | 8,332 | -2.20(-1.26%) |
Jan 16, 2015 | 176.60 | 179.80 | 165.00 | 174.80 | 17,121 | -5.00(-2.78%) |
Jan 15, 2015 | 188.00 | 188.00 | 177.00 | 179.80 | 9,709 | -7.40(-3.95%) |
Jan 14, 2015 | 186.00 | 190.20 | 172.20 | 187.20 | 19,437 | -0.40(-0.21%) |
Jan 13, 2015 | 202.60 | 204.20 | 184.00 | 187.60 | 24,520 | -15.60(-7.68%) |
Jan 12, 2015 | 215.00 | 216.72 | 200.00 | 203.20 | 9,439 | -12.00(-5.58%) |
Jan 09, 2015 | 215.40 | 219.36 | 206.00 | 215.20 | 12,188 | +0.00(+0.00%) |
Jan 08, 2015 | 203.40 | 215.40 | 202.00 | 215.20 | 12,505 | +12.00(+5.91%) |
Jan 07, 2015 | 228.00 | 228.00 | 198.00 | 203.20 | 21,044 | -23.20(-10.25%) |
Jan 06, 2015 | 246.00 | 248.80 | 213.40 | 226.40 | 29,831 | -16.80(-6.91%) |
Jan 05, 2015 | 240.00 | 247.44 | 225.21 | 243.20 | 27,868 | +15.60(+6.85%) |
Jan 02, 2015 | 221.00 | 227.60 | 201.20 | 227.60 | 17,867 | +8.40(+3.83%) |
Dec 31, 2014 | 223.00 | 219.20 | 219.20 | 219.20 | 26,035 | +1.60(+0.74%) |
Dec 30, 2014 | 208.60 | 219.80 | 201.00 | 217.60 | 14,219 | +11.60(+5.63%) |
Dec 29, 2014 | 224.00 | 224.00 | 204.00 | 206.00 | 27,342 | -0.80(-0.39%) |
Dec 26, 2014 | 192.40 | 211.60 | 192.40 | 206.80 | 35,710 | +17.60(+9.30%) |
Dec 24, 2014 | 171.80 | 189.20 | 189.20 | 189.20 | 30,310 | +29.80(+18.70%) |
Dec 23, 2014 | 161.20 | 162.40 | 154.04 | 159.40 | 8,260 | +1.20(+0.76%) |
Dec 22, 2014 | 162.40 | 166.46 | 156.00 | 158.20 | 7,513 | -1.60(-1.00%) |
Dec 19, 2014 | 167.20 | 167.20 | 156.20 | 159.80 | 7,113 | -7.40(-4.43%) |
Dec 18, 2014 | 148.20 | 168.00 | 146.40 | 167.20 | 14,847 | +18.40(+12.37%) |
Dec 17, 2014 | 146.40 | 152.20 | 145.00 | 148.80 | 4,572 | +1.80(+1.22%) |
Dec 16, 2014 | 148.00 | 150.80 | 146.00 | 147.00 | 5,855 | -2.00(-1.34%) |
Dec 15, 2014 | 146.00 | 149.00 | 142.20 | 149.00 | 4,744 | +4.00(+2.76%) |
Dec 12, 2014 | 148.60 | 151.04 | 144.00 | 145.00 | 4,445 | -4.40(-2.95%) |
Dec 11, 2014 | 150.20 | 150.40 | 146.17 | 149.40 | 10,025 | -1.00(-0.66%) |
Dec 10, 2014 | 146.20 | 151.00 | 144.80 | 150.40 | 69,301 | -9.60(-6.00%) |
Dec 09, 2014 | 153.20 | 166.00 | 145.60 | 160.00 | 11,720 | +5.20(+3.36%) |
Dec 08, 2014 | 160.80 | 160.80 | 149.40 | 154.80 | 6,023 | -10.40(-6.30%) |
Dec 05, 2014 | 165.20 | 168.80 | 160.60 | 165.20 | 1,242 | -0.60(-0.36%) |
Dec 04, 2014 | 160.80 | 165.80 | 160.60 | 165.80 | 846 | +5.00(+3.11%) |
Dec 03, 2014 | 160.00 | 163.40 | 153.00 | 160.80 | 3,938 | -3.40(-2.07%) |
Dec 02, 2014 | 173.00 | 176.40 | 160.00 | 164.20 | 5,360 | -9.00(-5.20%) |
Dec 01, 2014 | 183.00 | 183.00 | 170.00 | 173.20 | 2,729 | -10.00(-5.46%) |
Nov 28, 2014 | 179.20 | 183.60 | 179.20 | 183.20 | 308 | +1.80(+0.99%) |
Nov 26, 2014 | 178.20 | 181.40 | 181.40 | 181.40 | 1,680 | +4.80(+2.72%) |
Nov 25, 2014 | 179.80 | 180.78 | 174.00 | 176.60 | 2,485 | -3.20(-1.78%) |
Nov 24, 2014 | 193.00 | 193.79 | 172.80 | 179.80 | 3,495 | -14.40(-7.42%) |
Nov 21, 2014 | 194.00 | 194.20 | 185.00 | 194.20 | 1,203 | +1.40(+0.73%) |
Nov 20, 2014 | 186.00 | 194.00 | 181.00 | 192.80 | 2,296 | +7.60(+4.10%) |
Nov 19, 2014 | 180.00 | 188.20 | 180.00 | 185.20 | 1,723 | +5.60(+3.12%) |
Nov 18, 2014 | 181.80 | 186.40 | 178.20 | 179.60 | 4,473 | -1.00(-0.55%) |
Nov 17, 2014 | 180.20 | 182.60 | 174.00 | 180.60 | 2,374 | +1.00(+0.56%) |
Nov 14, 2014 | 188.60 | 193.99 | 179.20 | 179.60 | 2,560 | -7.20(-3.85%) |
Nov 13, 2014 | 174.20 | 197.20 | 174.20 | 186.80 | 5,807 | +13.60(+7.85%) |
Nov 12, 2014 | 190.60 | 190.60 | 170.00 | 173.20 | 4,988 | -15.80(-8.36%) |
Nov 11, 2014 | 182.00 | 193.98 | 182.00 | 189.00 | 1,808 | -4.80(-2.48%) |
Nov 10, 2014 | 193.60 | 193.80 | 186.20 | 193.80 | 731 | +8.20(+4.42%) |
Nov 07, 2014 | 187.60 | 189.80 | 173.60 | 185.60 | 2,686 | -2.40(-1.28%) |
Nov 06, 2014 | 192.40 | 198.00 | 186.60 | 188.00 | 1,558 | -5.00(-2.59%) |
Nov 05, 2014 | 198.40 | 198.40 | 185.38 | 193.00 | 2,042 | -3.00(-1.53%) |
Nov 04, 2014 | 195.80 | 200.00 | 192.20 | 196.00 | 831 | -1.00(-0.51%) |
Nov 03, 2014 | 195.00 | 202.00 | 192.20 | 197.00 | 1,615 | +1.00(+0.51%) |
Oct 31, 2014 | 195.40 | 203.40 | 192.00 | 196.00 | 2,155 | +3.80(+1.98%) |
Oct 30, 2014 | 198.60 | 203.80 | 192.00 | 192.20 | 1,093 | -7.80(-3.90%) |
Oct 29, 2014 | 194.40 | 215.80 | 190.00 | 200.00 | 4,510 | +6.40(+3.31%) |
Oct 28, 2014 | 198.20 | 198.20 | 185.00 | 193.60 | 1,767 | -3.60(-1.83%) |
Oct 27, 2014 | 198.20 | 200.80 | 192.00 | 197.20 | 914 | -0.20(-0.10%) |
Oct 24, 2014 | 196.20 | 201.60 | 194.00 | 197.40 | 1,137 | +2.20(+1.13%) |
Oct 23, 2014 | 210.00 | 214.00 | 193.20 | 195.20 | 4,345 | -11.80(-5.70%) |
Oct 22, 2014 | 205.00 | 210.00 | 199.60 | 207.00 | 2,798 | +3.75(+1.85%) |
Oct 21, 2014 | 206.00 | 207.00 | 204.00 | 203.25 | 2,877 | +0.25(+0.12%) |
Oct 20, 2014 | 199.00 | 204.00 | 199.00 | 203.00 | 2,717 | +5.00(+2.53%) |
Oct 17, 2014 | 198.00 | 207.80 | 195.01 | 198.00 | 2,509 | +1.00(+0.51%) |
Oct 16, 2014 | 188.00 | 193.46 | 182.36 | 197.00 | 3,525 | +6.80(+3.58%) |
Oct 15, 2014 | 185.45 | 190.40 | 185.45 | 190.20 | 2,273 | -2.40(-1.25%) |
Oct 14, 2014 | 186.40 | 196.96 | 180.00 | 192.60 | 7,631 | +2.60(+1.37%) |
Oct 13, 2014 | 201.25 | 201.25 | 190.00 | 190.00 | 3,924 | -13.60(-6.68%) |
Oct 10, 2014 | 203.60 | 209.60 | 198.51 | 203.60 | 4,412 | -3.60(-1.74%) |
Oct 09, 2014 | 218.40 | 223.40 | 202.40 | 207.20 | 3,905 | -11.00(-5.04%) |
Oct 08, 2014 | 219.20 | 226.60 | 214.30 | 218.20 | 5,205 | -3.00(-1.36%) |
Oct 07, 2014 | 216.60 | 224.80 | 212.20 | 221.20 | 3,070 | +5.60(+2.60%) |
Oct 06, 2014 | 221.60 | 227.00 | 210.00 | 215.60 | 4,918 | -7.60(-3.41%) |
Oct 03, 2014 | 225.00 | 232.00 | 220.00 | 223.20 | 2,800 | -0.40(-0.18%) |
Oct 02, 2014 | 231.00 | 231.00 | 220.00 | 223.60 | 2,470 | -5.60(-2.44%) |
Oct 01, 2014 | 228.20 | 229.20 | 224.50 | 229.20 | 2,001 | +2.40(+1.06%) |
Sep 30, 2014 | 235.60 | 236.83 | 225.00 | 226.80 | 3,584 | -7.00(-2.99%) |
Sep 29, 2014 | 236.40 | 236.40 | 227.20 | 233.80 | 2,100 | -5.00(-2.09%) |
Sep 26, 2014 | 224.40 | 239.80 | 210.00 | 238.80 | 4,102 | +14.40(+6.42%) |
Sep 25, 2014 | 214.40 | 225.60 | 207.80 | 224.40 | 3,664 | +5.60(+2.56%) |
Sep 24, 2014 | 213.40 | 223.60 | 213.40 | 218.80 | 5,422 | +5.40(+2.53%) |
Sep 23, 2014 | 195.00 | 215.10 | 192.20 | 213.40 | 7,371 | +13.20(+6.59%) |
Sep 22, 2014 | 219.00 | 219.60 | 190.20 | 200.20 | 16,936 | -21.20(-9.58%) |
Sep 19, 2014 | 224.00 | 224.00 | 215.00 | 221.40 | 5,965 | -5.20(-2.29%) |
Sep 18, 2014 | 240.00 | 245.10 | 224.20 | 226.60 | 9,086 | -10.00(-4.23%) |
Sep 17, 2014 | 237.40 | 249.00 | 236.00 | 236.60 | 8,065 | -4.20(-1.74%) |
Sep 16, 2014 | 245.00 | 249.80 | 237.20 | 240.80 | 4,201 | -5.60(-2.27%) |
Sep 15, 2014 | 250.00 | 258.00 | 243.40 | 246.40 | 5,430 | -2.60(-1.04%) |
Sep 12, 2014 | 240.20 | 254.20 | 240.20 | 249.00 | 4,652 | +5.60(+2.30%) |
Sep 11, 2014 | 242.80 | 256.00 | 237.20 | 243.40 | 6,497 | +2.80(+1.16%) |
Sep 10, 2014 | 260.00 | 266.00 | 230.00 | 240.60 | 8,858 | -16.80(-6.53%) |
Sep 09, 2014 | 219.60 | 259.20 | 211.80 | 257.40 | 31,946 | +37.60(+17.11%) |
Sep 08, 2014 | 215.00 | 221.00 | 206.00 | 219.80 | 6,912 | +19.60(+9.79%) |
Sep 05, 2014 | 230.80 | 230.80 | 190.60 | 200.20 | 22,863 | -32.40(-13.93%) |
Sep 04, 2014 | 237.20 | 239.96 | 230.00 | 232.60 | 2,352 | -6.40(-2.68%) |
Sep 03, 2014 | 235.60 | 242.80 | 234.40 | 239.00 | 1,652 | +3.40(+1.44%) |
Sep 02, 2014 | 249.40 | 249.40 | 234.00 | 235.60 | 4,226 | -9.44(-3.85%) |
Aug 29, 2014 | 243.80 | 245.04 | 245.04 | 245.04 | 2,290 | +0.84(+0.34%) |
Aug 28, 2014 | 246.00 | 252.00 | 240.00 | 244.20 | 2,244 | -1.80(-0.73%) |
Aug 27, 2014 | 249.00 | 259.60 | 245.00 | 246.00 | 2,358 | -2.40(-0.97%) |
Aug 26, 2014 | 244.60 | 264.00 | 244.40 | 248.40 | 5,759 | +2.20(+0.89%) |
Aug 25, 2014 | 244.00 | 247.96 | 243.14 | 246.20 | 1,043 | -1.40(-0.57%) |
Aug 22, 2014 | 243.00 | 250.00 | 243.00 | 247.60 | 788 | +1.40(+0.57%) |
Aug 21, 2014 | 249.00 | 255.00 | 244.00 | 246.20 | 3,553 | -1.80(-0.73%) |
Aug 20, 2014 | 241.00 | 248.42 | 238.20 | 248.00 | 1,940 | +6.00(+2.48%) |
Aug 19, 2014 | 249.80 | 255.00 | 242.00 | 242.00 | 2,445 | -6.00(-2.42%) |
Aug 18, 2014 | 237.80 | 249.80 | 235.14 | 248.00 | 3,854 | +8.80(+3.68%) |
Aug 15, 2014 | 236.60 | 240.00 | 226.20 | 239.20 | 2,074 | +2.40(+1.01%) |
Aug 14, 2014 | 224.40 | 241.40 | 224.20 | 236.80 | 3,094 | +10.80(+4.78%) |
Aug 13, 2014 | 223.00 | 228.60 | 222.20 | 226.00 | 1,291 | +2.80(+1.25%) |
Aug 12, 2014 | 230.00 | 236.60 | 222.40 | 223.20 | 2,179 | -3.20(-1.41%) |
Aug 11, 2014 | 238.00 | 238.00 | 226.20 | 226.40 | 1,566 | -3.80(-1.65%) |
Aug 08, 2014 | 233.60 | 239.00 | 228.00 | 230.20 | 2,723 | -5.80(-2.46%) |
Aug 07, 2014 | 240.00 | 240.00 | 230.40 | 236.00 | 4,534 | -4.00(-1.67%) |
Aug 06, 2014 | 240.40 | 242.00 | 235.00 | 240.00 | 3,052 | -2.40(-0.99%) |
Aug 05, 2014 | 235.80 | 248.00 | 226.60 | 242.40 | 2,713 | +4.80(+2.02%) |
Aug 04, 2014 | 233.00 | 240.00 | 225.00 | 237.60 | 4,065 | +10.60(+4.67%) |
Aug 01, 2014 | 236.00 | 240.00 | 226.00 | 227.00 | 5,312 | -13.40(-5.57%) |
Jul 31, 2014 | 221.40 | 244.80 | 221.40 | 240.40 | 10,552 | +10.00(+4.34%) |
Jul 30, 2014 | 272.80 | 273.80 | 216.20 | 230.40 | 24,184 | -39.40(-14.60%) |
Jul 29, 2014 | 260.20 | 270.80 | 260.00 | 269.80 | 4,482 | +10.00(+3.85%) |
Jul 28, 2014 | 253.40 | 265.60 | 252.00 | 259.80 | 2,835 | +6.60(+2.61%) |
Jul 25, 2014 | 247.80 | 255.00 | 243.80 | 253.20 | 2,889 | +2.80(+1.12%) |
Jul 24, 2014 | 247.40 | 252.92 | 241.40 | 250.40 | 1,771 | +3.00(+1.21%) |
Jul 23, 2014 | 244.20 | 253.20 | 242.40 | 247.40 | 3,031 | +1.20(+0.49%) |
Jul 22, 2014 | 252.20 | 258.54 | 244.40 | 246.20 | 2,905 | -5.80(-2.30%) |
Jul 21, 2014 | 238.00 | 255.20 | 238.00 | 252.00 | 3,522 | +14.80(+6.24%) |
Jul 18, 2014 | 241.40 | 244.00 | 235.00 | 237.20 | 2,700 | -6.40(-2.63%) |
Jul 17, 2014 | 238.80 | 249.80 | 238.00 | 243.60 | 2,469 | +3.60(+1.50%) |
Jul 16, 2014 | 245.40 | 250.40 | 236.60 | 240.00 | 6,883 | -5.00(-2.04%) |
Jul 15, 2014 | 268.00 | 274.00 | 241.60 | 245.00 | 11,081 | -21.60(-8.10%) |
Jul 14, 2014 | 267.40 | 276.00 | 262.60 | 266.60 | 3,411 | +2.00(+0.76%) |
Jul 11, 2014 | 280.00 | 281.40 | 258.60 | 264.60 | 11,499 | -15.20(-5.43%) |
Jul 10, 2014 | 256.00 | 289.00 | 256.00 | 279.80 | 12,588 | +24.40(+9.55%) |
Jul 09, 2014 | 249.20 | 258.60 | 240.00 | 255.40 | 3,718 | +5.80(+2.32%) |
Jul 08, 2014 | 276.00 | 277.00 | 245.00 | 249.60 | 10,893 | -24.20(-8.84%) |
Jul 07, 2014 | 289.00 | 291.92 | 270.00 | 273.80 | 4,121 | -15.20(-5.26%) |
Jul 03, 2014 | 291.00 | 289.00 | 289.00 | 289.00 | 1,455 | -3.00(-1.03%) |
Jul 02, 2014 | 290.00 | 298.40 | 280.38 | 292.00 | 2,653 | +3.80(+1.32%) |
Jul 01, 2014 | 304.40 | 305.40 | 285.00 | 288.20 | 6,796 | -14.20(-4.70%) |
Jun 30, 2014 | 310.00 | 316.80 | 295.20 | 302.40 | 3,436 | -7.60(-2.45%) |
Jun 27, 2014 | 311.00 | 311.00 | 300.40 | 310.00 | 3,870 | -1.40(-0.45%) |
Jun 26, 2014 | 309.00 | 320.00 | 296.40 | 311.40 | 6,643 | +2.40(+0.78%) |
Jun 25, 2014 | 292.40 | 317.00 | 291.20 | 309.00 | 10,472 | +15.20(+5.17%) |
Jun 24, 2014 | 272.80 | 308.00 | 268.22 | 293.80 | 18,185 | +21.60(+7.94%) |
Jun 23, 2014 | 269.80 | 279.60 | 264.60 | 272.20 | 4,354 | +11.40(+4.37%) |
Jun 20, 2014 | 270.00 | 281.60 | 260.00 | 260.80 | 12,286 | -7.80(-2.90%) |
Jun 19, 2014 | 280.00 | 282.38 | 262.00 | 268.60 | 3,087 | -11.40(-4.07%) |
Jun 18, 2014 | 275.00 | 286.60 | 270.00 | 280.00 | 8,218 | +0.00(+0.00%) |
Jun 17, 2014 | 250.00 | 287.60 | 244.40 | 280.00 | 16,886 | +36.20(+14.85%) |
Jun 16, 2014 | 244.80 | 251.00 | 233.60 | 243.80 | 4,650 | +2.80(+1.16%) |
Jun 13, 2014 | 240.00 | 246.40 | 231.40 | 241.00 | 6,069 | -1.80(-0.74%) |
Jun 12, 2014 | 239.20 | 270.00 | 236.00 | 242.80 | 13,921 | +4.60(+1.93%) |
Jun 11, 2014 | 240.00 | 241.80 | 236.00 | 238.20 | 4,137 | -1.80(-0.75%) |
Jun 10, 2014 | 231.80 | 240.00 | 226.00 | 240.00 | 4,210 | +19.80(+8.99%) |
Jun 06, 2014 | 230.60 | 230.60 | 218.00 | 220.20 | 4,950 | -6.20(-2.74%) |
Jun 05, 2014 | 218.00 | 232.80 | 216.00 | 226.40 | 4,214 | +2.40(+1.07%) |
Jun 04, 2014 | 248.80 | 248.80 | 216.00 | 224.00 | 9,434 | -23.80(-9.60%) |
Jun 03, 2014 | 244.60 | 248.00 | 236.00 | 247.80 | 2,254 | +2.00(+0.81%) |