Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 157.92 | 160.00 | 157.20 | 159.04 | 1,841,194 | +2.96(+1.90%) |
Jun 29, 2015 | 156.72 | 157.84 | 155.92 | 156.08 | 2,362,188 | -3.76(-2.35%) |
Jun 26, 2015 | 158.32 | 160.72 | 157.84 | 159.84 | 1,364,360 | +0.00(+0.00%) |
Jun 25, 2015 | 160.40 | 160.96 | 159.36 | 159.84 | 1,508,480 | -1.84(-1.14%) |
Jun 24, 2015 | 162.96 | 164.96 | 160.32 | 161.68 | 2,669,750 | -2.08(-1.27%) |
Jun 23, 2015 | 160.16 | 164.56 | 159.76 | 163.76 | 2,266,723 | +2.48(+1.54%) |
Jun 22, 2015 | 159.36 | 162.04 | 159.02 | 161.28 | 1,408,171 | +1.12(+0.70%) |
Jun 19, 2015 | 160.32 | 161.20 | 158.88 | 160.16 | 1,774,217 | -2.72(-1.67%) |
Jun 18, 2015 | 162.72 | 163.60 | 161.36 | 162.88 | 1,857,914 | +1.20(+0.74%) |
Jun 17, 2015 | 164.96 | 165.28 | 159.20 | 161.68 | 2,466,750 | -0.40(-0.25%) |
Jun 16, 2015 | 161.36 | 162.72 | 161.04 | 162.08 | 804,997 | +0.88(+0.55%) |
Jun 15, 2015 | 159.60 | 161.60 | 159.52 | 161.20 | 1,256,329 | -0.96(-0.59%) |
Jun 12, 2015 | 162.08 | 163.24 | 161.52 | 162.16 | 1,211,599 | -1.76(-1.07%) |
Jun 11, 2015 | 164.96 | 164.96 | 162.64 | 163.92 | 1,160,639 | -1.20(-0.73%) |
Jun 10, 2015 | 166.32 | 166.40 | 163.40 | 165.12 | 2,832,514 | +3.44(+2.13%) |
Jun 09, 2015 | 161.60 | 163.12 | 161.12 | 161.68 | 1,955,982 | +4.00(+2.54%) |
Jun 08, 2015 | 158.00 | 159.12 | 156.40 | 157.68 | 1,432,136 | -1.52(-0.95%) |
Jun 05, 2015 | 154.00 | 160.00 | 153.92 | 159.20 | 2,639,272 | +1.92(+1.22%) |
Jun 04, 2015 | 159.36 | 159.80 | 156.40 | 157.28 | 2,545,894 | -4.08(-2.53%) |
Jun 03, 2015 | 163.92 | 165.92 | 160.40 | 161.36 | 2,089,957 | -4.08(-2.47%) |
Jun 02, 2015 | 164.24 | 166.40 | 163.28 | 165.44 | 2,274,482 | +2.56(+1.57%) |
Jun 01, 2015 | 162.88 | 163.84 | 160.44 | 162.88 | 1,935,407 | +0.40(+0.25%) |
May 29, 2015 | 156.88 | 164.00 | 156.80 | 162.48 | 3,994,232 | +6.00(+3.83%) |
May 28, 2015 | 153.76 | 156.48 | 152.73 | 156.48 | 3,355,877 | +0.64(+0.41%) |
May 27, 2015 | 155.68 | 157.72 | 155.12 | 155.84 | 2,437,058 | -1.68(-1.07%) |
May 26, 2015 | 158.48 | 159.20 | 156.00 | 157.52 | 2,549,402 | -4.48(-2.77%) |
May 22, 2015 | 160.80 | 162.00 | 162.00 | 162.00 | 1,606,775 | -2.00(-1.22%) |
May 21, 2015 | 162.16 | 164.72 | 161.60 | 164.00 | 3,321,696 | +5.28(+3.33%) |
May 20, 2015 | 158.72 | 159.68 | 157.28 | 158.72 | 2,844,173 | +1.68(+1.07%) |
May 19, 2015 | 159.68 | 160.16 | 156.64 | 157.04 | 3,564,309 | -6.48(-3.96%) |
May 18, 2015 | 163.52 | 164.40 | 161.80 | 163.52 | 1,969,228 | -0.64(-0.39%) |
May 15, 2015 | 161.16 | 164.40 | 160.40 | 164.16 | 2,107,347 | -0.08(-0.05%) |
May 14, 2015 | 166.40 | 167.12 | 163.20 | 164.24 | 2,140,219 | -0.64(-0.39%) |
May 13, 2015 | 168.52 | 169.60 | 164.88 | 164.88 | 2,971,265 | -1.04(-0.63%) |
May 12, 2015 | 163.92 | 168.00 | 163.76 | 165.92 | 2,442,126 | +2.88(+1.77%) |
May 11, 2015 | 163.84 | 164.32 | 161.44 | 163.04 | 1,593,116 | -0.32(-0.20%) |
May 08, 2015 | 162.48 | 163.84 | 159.76 | 163.36 | 2,185,882 | +1.76(+1.09%) |
May 07, 2015 | 166.32 | 166.40 | 160.88 | 161.60 | 3,067,233 | -4.96(-2.98%) |
May 06, 2015 | 169.92 | 171.92 | 166.52 | 166.56 | 4,421,039 | +0.48(+0.29%) |
May 05, 2015 | 166.56 | 168.00 | 165.84 | 166.08 | 3,481,484 | +3.84(+2.37%) |
May 04, 2015 | 162.08 | 162.48 | 160.80 | 162.24 | 1,754,239 | -0.96(-0.59%) |
May 01, 2015 | 162.40 | 163.36 | 160.44 | 163.20 | 1,818,251 | -0.88(-0.54%) |
Apr 30, 2015 | 161.20 | 164.40 | 160.72 | 164.08 | 2,383,674 | +3.12(+1.94%) |
Apr 29, 2015 | 157.12 | 163.20 | 157.04 | 160.96 | 3,916,005 | +4.16(+2.65%) |
Apr 28, 2015 | 156.96 | 159.04 | 156.20 | 156.80 | 2,603,462 | +0.64(+0.41%) |
Apr 27, 2015 | 158.24 | 159.20 | 155.52 | 156.16 | 1,973,920 | -1.20(-0.76%) |
Apr 24, 2015 | 156.72 | 157.84 | 155.36 | 157.36 | 2,414,700 | -0.72(-0.46%) |
Apr 23, 2015 | 156.00 | 160.64 | 155.76 | 158.08 | 3,175,573 | +3.20(+2.07%) |
Apr 22, 2015 | 155.68 | 157.28 | 154.08 | 154.88 | 2,161,837 | -0.72(-0.46%) |
Apr 21, 2015 | 158.56 | 159.68 | 154.40 | 155.60 | 2,901,961 | -3.52(-2.21%) |
Apr 20, 2015 | 156.88 | 161.28 | 156.80 | 159.12 | 3,107,382 | +0.40(+0.25%) |
Apr 17, 2015 | 158.32 | 160.52 | 156.40 | 158.72 | 2,723,783 | -0.80(-0.50%) |
Apr 16, 2015 | 157.44 | 161.76 | 155.72 | 159.52 | 4,217,688 | +1.84(+1.17%) |
Apr 15, 2015 | 152.24 | 159.24 | 151.44 | 157.68 | 6,512,819 | +7.12(+4.73%) |
Apr 14, 2015 | 149.84 | 152.24 | 149.12 | 150.56 | 2,725,990 | +2.56(+1.73%) |
Apr 13, 2015 | 149.84 | 150.36 | 146.72 | 148.00 | 2,313,077 | +0.72(+0.49%) |
Apr 10, 2015 | 145.28 | 147.76 | 145.04 | 147.28 | 2,039,131 | +3.04(+2.11%) |
Apr 09, 2015 | 145.12 | 147.92 | 144.00 | 144.24 | 2,348,222 | -0.32(-0.22%) |
Apr 08, 2015 | 149.68 | 150.00 | 143.12 | 144.56 | 4,859,575 | -7.92(-5.19%) |
Apr 07, 2015 | 145.84 | 153.44 | 145.44 | 152.48 | 5,492,157 | +5.04(+3.42%) |
Apr 06, 2015 | 142.80 | 148.08 | 141.52 | 147.44 | 5,160,799 | +6.96(+4.95%) |
Apr 02, 2015 | 138.96 | 140.48 | 140.48 | 140.48 | 4,674,100 | -0.16(-0.11%) |
Apr 01, 2015 | 136.00 | 143.04 | 135.44 | 140.64 | 4,368,789 | +5.92(+4.39%) |
Mar 31, 2015 | 135.92 | 137.92 | 134.32 | 134.72 | 2,883,766 | -3.12(-2.26%) |
Mar 30, 2015 | 138.40 | 139.36 | 135.04 | 137.84 | 3,259,152 | +0.72(+0.53%) |
Mar 27, 2015 | 143.28 | 143.28 | 136.96 | 137.12 | 3,954,142 | -8.56(-5.88%) |
Mar 26, 2015 | 143.44 | 146.40 | 141.20 | 145.68 | 5,438,426 | +6.80(+4.90%) |
Mar 25, 2015 | 136.40 | 140.24 | 134.32 | 138.88 | 3,992,700 | +4.56(+3.39%) |
Mar 24, 2015 | 135.76 | 136.08 | 133.68 | 134.32 | 2,654,385 | +0.08(+0.06%) |
Mar 23, 2015 | 131.68 | 135.04 | 131.52 | 134.24 | 2,644,445 | +2.80(+2.13%) |
Mar 20, 2015 | 132.40 | 134.40 | 131.04 | 131.44 | 3,674,468 | +2.80(+2.18%) |
Mar 19, 2015 | 127.52 | 130.72 | 127.28 | 128.64 | 4,051,936 | -5.44(-4.06%) |
Mar 18, 2015 | 125.44 | 134.24 | 124.88 | 134.08 | 6,799,681 | +6.40(+5.01%) |
Mar 17, 2015 | 128.40 | 129.92 | 127.20 | 127.68 | 3,904,312 | -3.12(-2.39%) |
Mar 16, 2015 | 131.76 | 131.92 | 128.00 | 130.80 | 4,962,506 | -3.60(-2.68%) |
Mar 13, 2015 | 137.20 | 137.36 | 133.32 | 134.40 | 5,575,760 | -5.12(-3.67%) |
Mar 12, 2015 | 142.16 | 142.48 | 138.72 | 139.52 | 2,975,276 | -2.64(-1.86%) |
Mar 11, 2015 | 142.72 | 142.80 | 139.52 | 142.16 | 3,725,621 | -1.12(-0.78%) |
Mar 10, 2015 | 144.72 | 145.92 | 141.92 | 143.28 | 3,343,534 | -3.52(-2.40%) |
Mar 09, 2015 | 145.44 | 149.08 | 145.12 | 146.80 | 2,466,095 | +0.88(+0.60%) |
Mar 06, 2015 | 147.28 | 148.40 | 143.76 | 145.92 | 3,431,994 | -3.76(-2.51%) |
Mar 05, 2015 | 150.72 | 152.80 | 148.88 | 149.68 | 2,841,899 | -2.40(-1.58%) |
Mar 04, 2015 | 149.68 | 152.80 | 145.92 | 152.08 | 4,086,794 | +4.16(+2.81%) |
Mar 03, 2015 | 146.56 | 149.36 | 145.44 | 147.92 | 2,856,629 | +1.36(+0.93%) |
Mar 02, 2015 | 145.04 | 150.08 | 144.17 | 146.56 | 2,985,740 | +1.76(+1.22%) |
Feb 27, 2015 | 144.88 | 146.80 | 142.56 | 144.80 | 3,558,792 | +0.56(+0.39%) |
Feb 26, 2015 | 146.24 | 147.44 | 140.64 | 144.24 | 5,012,237 | -4.96(-3.32%) |
Feb 25, 2015 | 145.20 | 150.40 | 142.56 | 149.20 | 4,785,510 | +4.88(+3.38%) |
Feb 24, 2015 | 147.28 | 147.76 | 144.16 | 144.32 | 2,270,900 | -0.56(-0.39%) |
Feb 23, 2015 | 145.36 | 148.72 | 144.16 | 144.88 | 6,221,405 | -4.32(-2.90%) |
Feb 20, 2015 | 152.56 | 153.36 | 149.12 | 149.20 | 3,568,041 | -3.60(-2.36%) |
Feb 19, 2015 | 147.60 | 155.04 | 147.12 | 152.80 | 6,026,898 | -1.28(-0.83%) |
Feb 18, 2015 | 156.40 | 158.64 | 153.36 | 154.08 | 3,126,799 | -4.24(-2.68%) |
Feb 17, 2015 | 155.04 | 161.52 | 151.92 | 158.32 | 3,810,950 | +1.36(+0.87%) |
Feb 13, 2015 | 157.84 | 156.96 | 156.96 | 156.96 | 3,862,987 | +3.52(+2.29%) |
Feb 12, 2015 | 152.32 | 154.48 | 149.20 | 153.44 | 3,989,393 | +5.36(+3.62%) |
Feb 11, 2015 | 147.92 | 149.68 | 144.08 | 148.08 | 4,515,354 | -3.44(-2.27%) |
Feb 10, 2015 | 156.72 | 156.72 | 149.36 | 151.52 | 4,215,987 | -6.64(-4.20%) |
Feb 09, 2015 | 158.24 | 161.44 | 157.44 | 158.16 | 4,352,202 | +2.40(+1.54%) |
Feb 06, 2015 | 153.48 | 159.04 | 152.88 | 155.76 | 5,191,267 | +3.52(+2.31%) |
Feb 05, 2015 | 147.92 | 155.84 | 147.84 | 152.24 | 6,267,603 | +6.00(+4.10%) |
Feb 04, 2015 | 152.64 | 152.80 | 143.60 | 146.24 | 8,310,745 | -10.72(-6.83%) |
Feb 03, 2015 | 151.60 | 162.32 | 150.88 | 156.96 | 9,545,723 | +8.00(+5.37%) |
Feb 02, 2015 | 147.20 | 149.60 | 143.44 | 148.96 | 5,183,405 | +6.40(+4.49%) |
Jan 30, 2015 | 133.92 | 144.56 | 133.84 | 142.56 | 5,995,181 | +9.12(+6.83%) |
Jan 29, 2015 | 134.40 | 134.48 | 130.40 | 133.44 | 3,576,946 | +0.96(+0.72%) |
Jan 28, 2015 | 135.68 | 136.72 | 132.00 | 132.48 | 4,996,521 | -5.20(-3.78%) |
Jan 27, 2015 | 135.36 | 139.28 | 135.20 | 137.68 | 2,891,588 | +2.72(+2.02%) |
Jan 26, 2015 | 136.00 | 138.80 | 134.88 | 134.96 | 3,544,650 | -1.04(-0.76%) |
Jan 23, 2015 | 137.44 | 139.76 | 135.68 | 136.00 | 4,067,656 | -3.28(-2.35%) |
Jan 22, 2015 | 142.72 | 143.52 | 137.28 | 139.28 | 4,686,511 | -2.88(-2.03%) |
Jan 21, 2015 | 141.76 | 144.24 | 140.80 | 142.16 | 2,955,712 | +2.32(+1.66%) |
Jan 20, 2015 | 141.36 | 142.80 | 138.80 | 139.84 | 3,558,772 | -6.80(-4.64%) |
Jan 16, 2015 | 141.92 | 146.64 | 146.64 | 146.64 | 4,717,325 | +7.04(+5.04%) |
Jan 15, 2015 | 148.32 | 148.88 | 139.36 | 139.60 | 6,255,945 | -6.56(-4.49%) |
Jan 14, 2015 | 139.60 | 147.80 | 138.16 | 146.16 | 5,288,956 | +5.20(+3.69%) |
Jan 13, 2015 | 138.00 | 141.84 | 136.80 | 140.96 | 4,121,469 | +1.68(+1.21%) |
Jan 12, 2015 | 142.08 | 142.08 | 139.12 | 139.28 | 3,833,570 | -6.96(-4.76%) |
Jan 09, 2015 | 147.20 | 148.00 | 142.88 | 146.24 | 3,312,775 | -2.16(-1.46%) |
Jan 08, 2015 | 146.24 | 148.72 | 144.48 | 148.40 | 3,334,800 | +1.45(+0.99%) |
Jan 07, 2015 | 146.40 | 149.20 | 144.40 | 146.95 | 3,915,547 | +2.55(+1.77%) |
Jan 06, 2015 | 148.48 | 149.60 | 144.00 | 144.40 | 5,272,449 | -5.92(-3.94%) |
Jan 05, 2015 | 154.64 | 154.88 | 150.32 | 150.32 | 3,929,425 | -8.80(-5.53%) |
Jan 02, 2015 | 159.76 | 162.80 | 157.52 | 159.12 | 2,638,311 | -3.76(-2.31%) |
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%) |