Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 133.02 | 138.37 | 132.99 | 137.99 | 3,810 | +3.82(+2.85%) |
Jun 29, 2015 | 134.89 | 138.31 | 133.01 | 134.16 | 2,996 | -3.38(-2.46%) |
Jun 26, 2015 | 135.83 | 138.37 | 134.70 | 137.55 | 5,325 | +3.20(+2.38%) |
Jun 25, 2015 | 134.38 | 136.40 | 134.35 | 134.35 | 1,530 | -1.37(-1.01%) |
Jun 24, 2015 | 135.76 | 138.92 | 135.71 | 135.71 | 7,638 | -2.74(-1.98%) |
Jun 23, 2015 | 138.00 | 139.20 | 134.19 | 138.46 | 9,710 | +0.46(+0.33%) |
Jun 22, 2015 | 137.55 | 138.03 | 135.81 | 138.00 | 9,268 | +0.45(+0.33%) |
Jun 19, 2015 | 135.81 | 137.55 | 135.16 | 137.55 | 8,720 | +0.00(+0.00%) |
Jun 18, 2015 | 137.13 | 139.11 | 131.93 | 137.55 | 14,545 | -1.83(-1.32%) |
Jun 17, 2015 | 139.89 | 140.75 | 136.78 | 139.38 | 2,418 | -0.07(-0.05%) |
Jun 16, 2015 | 139.12 | 140.51 | 138.46 | 139.46 | 3,704 | -0.19(-0.14%) |
Jun 15, 2015 | 138.01 | 139.81 | 137.59 | 139.65 | 3,696 | -0.61(-0.43%) |
Jun 12, 2015 | 138.46 | 140.76 | 138.21 | 140.25 | 9,638 | -0.93(-0.66%) |
Jun 11, 2015 | 138.42 | 141.62 | 137.60 | 141.18 | 3,956 | +1.84(+1.32%) |
Jun 10, 2015 | 136.21 | 142.13 | 136.21 | 139.34 | 29,023 | +1.19(+0.86%) |
Jun 09, 2015 | 138.46 | 141.99 | 137.55 | 138.14 | 13,216 | +0.99(+0.72%) |
Jun 08, 2015 | 136.77 | 140.39 | 135.18 | 137.15 | 9,670 | +1.19(+0.88%) |
Jun 05, 2015 | 137.78 | 138.65 | 134.95 | 135.96 | 1,893 | -1.13(-0.82%) |
Jun 04, 2015 | 137.02 | 137.96 | 133.88 | 137.09 | 3,070 | +0.46(+0.34%) |
Jun 03, 2015 | 137.80 | 137.80 | 135.56 | 136.63 | 8,083 | -0.23(-0.17%) |
Jun 02, 2015 | 137.93 | 138.69 | 135.91 | 136.86 | 4,686 | +0.19(+0.14%) |
Jun 01, 2015 | 136.73 | 140.83 | 136.67 | 136.67 | 9,114 | -1.26(-0.92%) |
May 29, 2015 | 141.58 | 142.10 | 137.14 | 137.93 | 7,599 | -2.38(-1.69%) |
May 28, 2015 | 135.99 | 141.20 | 135.99 | 140.31 | 6,355 | +2.70(+1.97%) |
May 27, 2015 | 138.01 | 138.87 | 135.91 | 137.60 | 7,828 | +2.36(+1.74%) |
May 26, 2015 | 136.35 | 136.36 | 134.16 | 135.25 | 12,309 | -4.13(-2.97%) |
May 22, 2015 | 138.46 | 139.38 | 139.38 | 139.38 | 19,084 | -1.33(-0.95%) |
May 21, 2015 | 143.92 | 143.92 | 139.38 | 140.71 | 12,772 | -1.47(-1.03%) |
May 20, 2015 | 142.15 | 144.43 | 140.48 | 142.18 | 7,574 | -1.15(-0.80%) |
May 19, 2015 | 145.66 | 146.72 | 143.27 | 143.32 | 11,129 | -2.70(-1.85%) |
May 18, 2015 | 145.83 | 149.08 | 145.11 | 146.03 | 9,223 | -1.36(-0.92%) |
May 15, 2015 | 148.37 | 150.33 | 145.24 | 147.39 | 11,493 | -1.10(-0.74%) |
May 14, 2015 | 147.96 | 150.13 | 145.57 | 148.49 | 9,098 | +1.34(+0.91%) |
May 13, 2015 | 147.18 | 149.25 | 144.15 | 147.15 | 12,739 | -0.49(-0.33%) |
May 12, 2015 | 146.72 | 150.82 | 144.89 | 147.63 | 15,679 | +0.94(+0.64%) |
May 11, 2015 | 145.84 | 147.25 | 144.94 | 146.69 | 6,567 | +0.70(+0.48%) |
May 08, 2015 | 144.88 | 145.99 | 144.88 | 145.99 | 6,602 | +0.19(+0.13%) |
May 07, 2015 | 142.45 | 145.80 | 142.39 | 145.80 | 10,271 | +1.83(+1.27%) |
May 06, 2015 | 144.88 | 146.72 | 143.97 | 143.97 | 12,079 | -1.28(-0.88%) |
May 05, 2015 | 142.36 | 146.72 | 140.53 | 145.26 | 24,330 | +4.40(+3.12%) |
May 04, 2015 | 141.40 | 142.12 | 137.18 | 140.86 | 16,697 | -1.60(-1.13%) |
May 01, 2015 | 142.49 | 142.49 | 139.22 | 142.46 | 10,794 | +4.22(+3.05%) |
Apr 30, 2015 | 133.49 | 138.46 | 133.49 | 138.24 | 14,251 | +6.67(+5.07%) |
Apr 29, 2015 | 138.25 | 141.08 | 128.43 | 131.58 | 33,616 | -6.67(-4.83%) |
Apr 28, 2015 | 145.63 | 145.63 | 137.55 | 138.25 | 11,810 | -5.67(-3.94%) |
Apr 27, 2015 | 144.90 | 146.72 | 143.05 | 143.92 | 5,762 | -0.98(-0.68%) |
Apr 24, 2015 | 142.22 | 146.71 | 142.21 | 144.90 | 5,579 | +0.98(+0.68%) |
Apr 23, 2015 | 143.97 | 144.75 | 143.05 | 143.92 | 12,357 | -0.95(-0.66%) |
Apr 22, 2015 | 145.75 | 145.82 | 144.21 | 144.87 | 16,581 | -1.34(-0.92%) |
Apr 21, 2015 | 145.25 | 147.74 | 145.25 | 146.21 | 21,756 | +1.32(+0.91%) |
Apr 20, 2015 | 146.72 | 147.41 | 144.24 | 144.89 | 15,360 | +0.71(+0.49%) |
Apr 17, 2015 | 142.87 | 144.65 | 142.32 | 144.19 | 18,958 | +2.02(+1.42%) |
Apr 16, 2015 | 139.44 | 143.05 | 139.42 | 142.17 | 7,750 | -0.28(-0.20%) |
Apr 15, 2015 | 139.53 | 142.59 | 137.51 | 142.45 | 6,725 | +2.44(+1.74%) |
Apr 14, 2015 | 139.93 | 141.44 | 137.09 | 140.01 | 9,935 | +1.41(+1.02%) |
Apr 13, 2015 | 139.67 | 142.96 | 137.10 | 138.60 | 9,936 | -0.50(-0.36%) |
Apr 10, 2015 | 138.60 | 139.84 | 134.10 | 139.10 | 11,196 | -0.74(-0.53%) |
Apr 09, 2015 | 135.30 | 141.22 | 135.30 | 139.84 | 8,690 | +4.79(+3.54%) |
Apr 08, 2015 | 134.32 | 135.53 | 133.15 | 135.05 | 3,184 | +1.63(+1.22%) |
Apr 07, 2015 | 132.39 | 135.71 | 132.39 | 133.42 | 8,053 | -0.27(-0.20%) |
Apr 06, 2015 | 133.70 | 134.42 | 132.23 | 133.69 | 7,895 | +1.64(+1.24%) |
Apr 02, 2015 | 132.23 | 132.04 | 132.04 | 132.04 | 3,489 | -1.83(-1.37%) |
Apr 01, 2015 | 132.50 | 133.88 | 132.04 | 133.88 | 7,231 | +1.05(+0.79%) |
Mar 31, 2015 | 131.85 | 133.68 | 129.29 | 132.82 | 7,317 | +0.97(+0.74%) |
Mar 30, 2015 | 131.37 | 132.50 | 129.34 | 131.85 | 5,156 | +0.33(+0.25%) |
Mar 27, 2015 | 133.88 | 133.88 | 130.56 | 131.52 | 10,400 | -1.83(-1.38%) |
Mar 26, 2015 | 129.38 | 133.85 | 129.38 | 133.36 | 6,762 | +2.37(+1.81%) |
Mar 25, 2015 | 129.29 | 130.99 | 126.48 | 130.99 | 15,812 | +2.33(+1.81%) |
Mar 24, 2015 | 128.38 | 129.28 | 128.38 | 128.66 | 3,875 | +0.24(+0.19%) |
Mar 23, 2015 | 128.42 | 129.66 | 125.09 | 128.42 | 9,427 | +0.68(+0.53%) |
Mar 20, 2015 | 125.12 | 132.80 | 124.82 | 127.75 | 11,037 | +1.98(+1.58%) |
Mar 19, 2015 | 129.70 | 130.20 | 125.09 | 125.76 | 6,660 | -2.12(-1.66%) |
Mar 18, 2015 | 130.67 | 130.67 | 125.74 | 127.88 | 19,280 | -3.40(-2.59%) |
Mar 17, 2015 | 130.53 | 133.88 | 130.49 | 131.28 | 11,012 | -2.59(-1.94%) |
Mar 16, 2015 | 134.93 | 134.93 | 130.49 | 133.88 | 15,811 | -3.20(-2.34%) |
Mar 13, 2015 | 136.59 | 138.50 | 135.25 | 137.08 | 14,934 | +0.31(+0.23%) |
Mar 12, 2015 | 138.91 | 138.91 | 135.22 | 136.77 | 6,654 | -0.78(-0.57%) |
Mar 11, 2015 | 134.80 | 137.55 | 131.14 | 137.55 | 4,909 | +5.97(+4.54%) |
Mar 10, 2015 | 131.37 | 133.88 | 131.13 | 131.58 | 7,200 | -0.55(-0.42%) |
Mar 09, 2015 | 131.13 | 135.68 | 130.21 | 132.13 | 9,698 | -2.12(-1.58%) |
Mar 06, 2015 | 129.74 | 134.33 | 128.79 | 134.25 | 15,471 | +2.00(+1.51%) |
Mar 05, 2015 | 133.42 | 133.42 | 130.78 | 132.25 | 6,303 | +1.48(+1.13%) |
Mar 04, 2015 | 128.98 | 130.77 | 126.55 | 130.77 | 9,105 | +0.17(+0.13%) |
Mar 03, 2015 | 132.39 | 132.39 | 126.29 | 130.60 | 15,774 | +1.38(+1.07%) |
Mar 02, 2015 | 124.77 | 129.23 | 124.49 | 129.22 | 10,022 | +1.95(+1.53%) |
Feb 27, 2015 | 122.63 | 127.27 | 122.17 | 127.27 | 4,686 | +4.64(+3.78%) |
Feb 26, 2015 | 118.51 | 123.10 | 117.86 | 122.63 | 9,094 | +3.34(+2.80%) |
Feb 25, 2015 | 118.65 | 121.24 | 117.85 | 119.29 | 10,174 | +1.45(+1.23%) |
Feb 24, 2015 | 122.62 | 123.29 | 117.24 | 117.84 | 6,051 | -1.94(-1.62%) |
Feb 23, 2015 | 114.80 | 120.37 | 112.58 | 119.78 | 10,157 | +3.19(+2.74%) |
Feb 20, 2015 | 115.57 | 116.72 | 114.39 | 116.59 | 10,758 | +0.70(+0.61%) |
Feb 19, 2015 | 115.15 | 116.99 | 113.21 | 115.88 | 11,862 | -0.61(-0.53%) |
Feb 18, 2015 | 116.73 | 118.97 | 113.58 | 116.50 | 24,828 | -3.94(-3.27%) |
Feb 17, 2015 | 120.19 | 121.71 | 117.50 | 120.43 | 25,327 | -4.02(-3.23%) |
Feb 13, 2015 | 130.11 | 124.45 | 124.45 | 124.45 | 15,079 | -3.08(-2.41%) |
Feb 12, 2015 | 125.37 | 127.53 | 125.36 | 127.52 | 12,743 | +2.15(+1.71%) |
Feb 11, 2015 | 121.92 | 125.37 | 121.92 | 125.37 | 12,816 | +1.76(+1.42%) |
Feb 10, 2015 | 120.57 | 124.23 | 117.59 | 123.61 | 11,703 | +2.82(+2.33%) |
Feb 09, 2015 | 121.70 | 121.78 | 120.80 | 120.80 | 9,694 | +1.83(+1.54%) |
Feb 06, 2015 | 115.31 | 119.28 | 115.31 | 118.97 | 12,070 | +4.31(+3.76%) |
Feb 05, 2015 | 115.71 | 117.05 | 114.15 | 114.66 | 17,477 | +2.42(+2.15%) |
Feb 04, 2015 | 113.66 | 114.06 | 111.47 | 112.24 | 22,635 | +0.32(+0.29%) |
Feb 03, 2015 | 107.85 | 114.21 | 107.85 | 111.92 | 19,458 | +3.45(+3.18%) |
Feb 02, 2015 | 106.98 | 109.81 | 106.25 | 108.47 | 24,595 | +2.72(+2.58%) |
Jan 30, 2015 | 103.41 | 106.31 | 103.41 | 105.74 | 12,294 | +1.93(+1.86%) |
Jan 29, 2015 | 101.51 | 104.70 | 100.90 | 103.81 | 11,271 | +0.14(+0.13%) |
Jan 28, 2015 | 103.85 | 104.40 | 101.58 | 103.67 | 21,755 | +0.74(+0.72%) |
Jan 27, 2015 | 102.51 | 104.51 | 101.59 | 102.93 | 21,079 | -0.38(-0.37%) |
Jan 26, 2015 | 101.21 | 104.31 | 101.21 | 103.32 | 24,500 | +2.46(+2.44%) |
Jan 23, 2015 | 104.58 | 105.23 | 100.86 | 100.86 | 15,212 | -2.19(-2.12%) |
Jan 22, 2015 | 102.13 | 104.32 | 100.66 | 103.04 | 26,796 | +2.82(+2.81%) |
Jan 21, 2015 | 100.48 | 102.79 | 99.34 | 100.22 | 22,503 | -0.24(-0.24%) |
Jan 20, 2015 | 99.75 | 102.30 | 97.65 | 100.46 | 34,999 | +0.71(+0.72%) |
Jan 16, 2015 | 103.34 | 103.34 | 97.46 | 99.75 | 41,985 | +1.61(+1.64%) |
Jan 15, 2015 | 98.94 | 99.98 | 97.22 | 98.14 | 29,193 | -0.71(-0.72%) |
Jan 14, 2015 | 99.40 | 100.66 | 98.85 | 98.85 | 22,216 | -3.37(-3.29%) |
Jan 13, 2015 | 104.26 | 106.11 | 99.08 | 102.22 | 23,042 | -3.16(-3.00%) |
Jan 12, 2015 | 112.09 | 112.09 | 105.34 | 105.38 | 15,063 | -7.41(-6.57%) |
Jan 09, 2015 | 115.30 | 116.22 | 112.61 | 112.79 | 11,803 | +0.87(+0.78%) |
Jan 08, 2015 | 105.24 | 112.28 | 105.24 | 111.92 | 18,724 | +6.68(+6.35%) |
Jan 07, 2015 | 102.13 | 106.89 | 102.13 | 105.24 | 18,876 | +3.85(+3.80%) |
Jan 06, 2015 | 105.80 | 106.15 | 97.90 | 101.39 | 31,594 | -5.49(-5.14%) |
Jan 05, 2015 | 106.66 | 108.90 | 105.38 | 106.88 | 11,359 | -1.11(-1.03%) |
Jan 02, 2015 | 106.84 | 109.32 | 106.61 | 107.98 | 13,084 | +0.00(+0.00%) |
Dec 31, 2014 | 107.16 | 107.98 | 107.98 | 107.98 | 19,997 | -1.37(-1.26%) |
Dec 30, 2014 | 111.01 | 113.02 | 108.07 | 109.36 | 12,844 | -2.75(-2.45%) |
Dec 29, 2014 | 114.79 | 117.59 | 111.14 | 112.10 | 12,232 | -3.15(-2.73%) |
Dec 26, 2014 | 117.45 | 119.28 | 113.41 | 115.25 | 10,331 | -0.97(-0.83%) |
Dec 24, 2014 | 112.12 | 116.22 | 116.22 | 116.22 | 8,960 | +4.35(+3.88%) |
Dec 23, 2014 | 117.89 | 124.86 | 110.73 | 111.87 | 31,653 | -2.21(-1.94%) |
Dec 22, 2014 | 111.38 | 114.09 | 107.98 | 114.09 | 13,794 | +2.90(+2.61%) |
Dec 19, 2014 | 107.77 | 113.63 | 107.37 | 111.19 | 25,490 | +3.28(+3.04%) |
Dec 18, 2014 | 108.00 | 110.02 | 105.48 | 107.90 | 48,179 | +2.28(+2.16%) |
Dec 17, 2014 | 105.72 | 109.51 | 105.62 | 105.62 | 29,725 | -1.35(-1.26%) |
Dec 16, 2014 | 108.08 | 113.01 | 106.20 | 106.97 | 19,305 | -1.93(-1.77%) |
Dec 15, 2014 | 110.72 | 110.73 | 105.94 | 108.90 | 14,285 | -1.41(-1.28%) |
Dec 12, 2014 | 98.05 | 114.12 | 94.78 | 110.31 | 63,264 | +9.70(+9.64%) |
Dec 11, 2014 | 111.37 | 115.76 | 100.61 | 100.61 | 38,307 | -14.24(-12.40%) |
Dec 10, 2014 | 125.66 | 125.66 | 111.66 | 114.85 | 34,313 | -10.07(-8.06%) |
Dec 09, 2014 | 123.59 | 129.09 | 123.59 | 124.91 | 11,424 | -1.38(-1.09%) |
Dec 08, 2014 | 129.40 | 129.40 | 124.46 | 126.30 | 14,128 | -6.29(-4.74%) |
Dec 05, 2014 | 130.96 | 132.58 | 130.44 | 132.58 | 4,271 | +0.35(+0.26%) |
Dec 04, 2014 | 130.65 | 133.61 | 128.35 | 132.24 | 7,393 | +2.52(+1.94%) |
Dec 03, 2014 | 126.29 | 130.77 | 123.59 | 129.72 | 11,211 | +2.54(+2.00%) |
Dec 02, 2014 | 123.54 | 129.71 | 122.89 | 127.17 | 43,461 | +2.40(+1.92%) |
Dec 01, 2014 | 132.69 | 132.78 | 124.76 | 124.78 | 31,491 | -10.39(-7.68%) |
Nov 28, 2014 | 138.64 | 138.64 | 134.52 | 135.16 | 19,915 | -6.67(-4.70%) |
Nov 26, 2014 | 141.87 | 141.84 | 141.84 | 141.84 | 9,288 | -0.49(-0.35%) |
Nov 25, 2014 | 144.66 | 146.41 | 142.19 | 142.33 | 3,520 | -4.17(-2.85%) |
Nov 24, 2014 | 145.74 | 146.88 | 144.19 | 146.50 | 7,818 | +0.44(+0.30%) |
Nov 21, 2014 | 141.47 | 146.55 | 141.47 | 146.06 | 6,224 | +1.73(+1.20%) |
Nov 20, 2014 | 138.82 | 144.33 | 138.27 | 144.33 | 5,960 | +5.92(+4.28%) |
Nov 19, 2014 | 139.53 | 140.00 | 137.36 | 138.41 | 7,783 | -1.60(-1.14%) |
Nov 18, 2014 | 138.24 | 140.93 | 138.18 | 140.01 | 6,301 | -0.91(-0.64%) |
Nov 17, 2014 | 139.95 | 141.38 | 137.74 | 140.92 | 8,846 | -2.53(-1.77%) |
Nov 14, 2014 | 138.75 | 143.53 | 137.36 | 143.45 | 8,179 | +2.16(+1.53%) |
Nov 13, 2014 | 145.33 | 145.33 | 140.97 | 141.29 | 9,434 | -1.56(-1.09%) |
Nov 12, 2014 | 141.58 | 143.21 | 140.70 | 142.85 | 9,079 | +0.29(+0.20%) |
Nov 11, 2014 | 142.58 | 145.50 | 140.40 | 142.56 | 15,616 | +0.71(+0.50%) |
Nov 10, 2014 | 145.29 | 145.29 | 141.84 | 141.84 | 9,265 | -0.73(-0.51%) |
Nov 07, 2014 | 142.12 | 146.67 | 141.84 | 142.58 | 8,866 | +3.94(+2.84%) |
Nov 06, 2014 | 131.50 | 139.35 | 130.76 | 138.64 | 17,698 | +5.38(+4.04%) |
Nov 05, 2014 | 137.26 | 137.26 | 132.65 | 133.26 | 22,507 | -3.09(-2.27%) |
Nov 04, 2014 | 141.40 | 144.13 | 136.35 | 136.35 | 26,259 | -6.82(-4.76%) |
Nov 03, 2014 | 150.89 | 150.89 | 142.79 | 143.17 | 14,516 | -6.22(-4.17%) |
Oct 31, 2014 | 150.14 | 151.82 | 145.83 | 149.39 | 14,727 | -0.02(-0.01%) |
Oct 30, 2014 | 149.51 | 153.26 | 147.37 | 149.41 | 7,338 | +1.39(+0.94%) |
Oct 29, 2014 | 151.12 | 153.40 | 146.51 | 148.02 | 12,400 | -2.62(-1.74%) |
Oct 28, 2014 | 146.28 | 150.86 | 144.52 | 150.64 | 16,641 | +3.64(+2.48%) |
Oct 27, 2014 | 149.18 | 150.25 | 150.25 | 147.00 | 10,931 | -3.26(-2.17%) |
Oct 24, 2014 | 152.82 | 160.24 | 147.62 | 150.25 | 15,984 | -1.01(-0.67%) |
Oct 23, 2014 | 153.03 | 158.97 | 149.50 | 151.26 | 19,340 | -1.56(-1.02%) |
Oct 22, 2014 | 158.00 | 162.03 | 151.10 | 152.82 | 23,912 | -2.77(-1.78%) |
Oct 21, 2014 | 161.98 | 161.98 | 155.03 | 155.60 | 28,221 | +1.72(+1.12%) |
Oct 20, 2014 | 155.56 | 160.83 | 152.52 | 153.88 | 23,718 | +3.80(+2.53%) |
Oct 17, 2014 | 143.03 | 162.43 | 142.19 | 150.08 | 35,289 | +11.59(+8.37%) |
Oct 16, 2014 | 120.80 | 141.99 | 119.52 | 138.49 | 30,415 | +13.86(+11.12%) |
Oct 15, 2014 | 125.56 | 127.14 | 122.63 | 124.63 | 33,219 | -3.49(-2.72%) |
Oct 14, 2014 | 126.28 | 134.01 | 119.40 | 128.12 | 48,067 | +2.29(+1.82%) |
Oct 13, 2014 | 144.13 | 144.34 | 123.54 | 125.83 | 38,088 | -15.60(-11.03%) |
Oct 10, 2014 | 145.40 | 145.40 | 140.93 | 141.43 | 21,390 | -5.25(-3.58%) |
Oct 09, 2014 | 142.77 | 152.82 | 141.84 | 146.69 | 39,042 | +3.92(+2.74%) |
Oct 08, 2014 | 148.25 | 149.40 | 129.76 | 142.77 | 95,473 | -8.02(-5.32%) |
Oct 07, 2014 | 160.15 | 160.31 | 147.91 | 150.78 | 60,420 | -9.36(-5.85%) |
Oct 06, 2014 | 169.31 | 170.11 | 160.15 | 160.15 | 26,686 | -10.69(-6.26%) |
Oct 03, 2014 | 172.04 | 172.04 | 169.30 | 170.84 | 16,026 | -2.11(-1.22%) |
Oct 02, 2014 | 174.56 | 174.85 | 172.04 | 172.95 | 11,882 | -1.95(-1.11%) |
Oct 01, 2014 | 174.51 | 177.26 | 174.51 | 174.90 | 10,487 | -1.21(-0.69%) |
Sep 30, 2014 | 177.06 | 179.55 | 174.01 | 176.11 | 10,822 | -0.97(-0.55%) |
Sep 29, 2014 | 178.45 | 180.83 | 176.02 | 177.08 | 8,065 | -2.11(-1.17%) |
Sep 26, 2014 | 175.52 | 183.08 | 174.05 | 179.18 | 11,094 | +2.18(+1.23%) |
Sep 25, 2014 | 179.36 | 179.87 | 173.87 | 177.00 | 9,350 | -3.50(-1.94%) |
Sep 24, 2014 | 182.11 | 182.11 | 179.83 | 180.50 | 9,493 | -0.15(-0.08%) |
Sep 23, 2014 | 180.90 | 182.11 | 179.86 | 180.65 | 9,705 | -1.36(-0.75%) |
Sep 22, 2014 | 183.02 | 188.62 | 179.56 | 182.01 | 27,961 | -2.60(-1.41%) |
Sep 19, 2014 | 175.45 | 184.61 | 174.79 | 184.61 | 50,492 | +10.68(+6.14%) |
Sep 18, 2014 | 174.63 | 177.06 | 173.92 | 173.92 | 13,380 | +1.88(+1.09%) |
Sep 17, 2014 | 172.69 | 174.10 | 172.04 | 172.04 | 9,737 | +1.08(+0.63%) |
Sep 16, 2014 | 170.93 | 171.97 | 169.30 | 170.96 | 16,014 | -1.78(-1.03%) |
Sep 15, 2014 | 175.61 | 175.61 | 170.21 | 172.75 | 18,522 | -2.00(-1.15%) |
Sep 12, 2014 | 169.30 | 176.39 | 168.38 | 174.75 | 37,239 | +4.10(+2.40%) |
Sep 11, 2014 | 178.77 | 178.81 | 169.39 | 170.65 | 67,047 | -10.96(-6.04%) |
Sep 10, 2014 | 183.45 | 184.31 | 174.79 | 181.62 | 93,173 | -7.08(-3.75%) |
Sep 09, 2014 | 197.93 | 198.58 | 185.77 | 188.70 | 61,634 | -12.86(-6.38%) |
Sep 08, 2014 | 202.85 | 203.30 | 197.67 | 201.56 | 19,219 | -1.99(-0.98%) |
Sep 05, 2014 | 212.41 | 212.41 | 200.92 | 203.55 | 65,268 | -9.22(-4.33%) |
Sep 04, 2014 | 210.48 | 220.54 | 210.48 | 212.77 | 84,809 | +4.12(+1.97%) |
Sep 03, 2014 | 196.75 | 209.63 | 194.59 | 208.65 | 60,998 | +14.64(+7.55%) |
Sep 02, 2014 | 185.65 | 195.88 | 185.65 | 194.01 | 56,377 | +10.47(+5.70%) |
Aug 29, 2014 | 183.02 | 183.54 | 183.54 | 183.54 | 19,013 | +0.95(+0.52%) |
Aug 28, 2014 | 183.02 | 183.02 | 182.01 | 182.59 | 11,745 | -0.44(-0.24%) |
Aug 27, 2014 | 183.02 | 183.66 | 182.40 | 183.02 | 16,141 | +0.00(+0.00%) |
Aug 26, 2014 | 183.96 | 185.80 | 183.02 | 183.02 | 16,757 | -0.46(-0.25%) |
Aug 25, 2014 | 178.89 | 185.30 | 178.89 | 183.48 | 28,925 | +4.59(+2.57%) |
Aug 22, 2014 | 175.75 | 180.38 | 175.73 | 178.89 | 12,013 | +2.74(+1.55%) |
Aug 21, 2014 | 178.18 | 178.18 | 175.79 | 176.15 | 6,157 | -1.91(-1.07%) |
Aug 20, 2014 | 180.57 | 178.65 | 174.53 | 178.06 | 24,778 | -0.59(-0.33%) |
Aug 19, 2014 | 175.70 | 179.62 | 174.78 | 178.65 | 15,013 | +4.95(+2.85%) |
Aug 18, 2014 | 172.04 | 173.70 | 170.41 | 173.70 | 13,391 | +1.29(+0.75%) |
Aug 15, 2014 | 170.24 | 173.98 | 172.06 | 172.41 | 12,626 | +0.35(+0.20%) |
Aug 14, 2014 | 172.04 | 173.55 | 170.88 | 172.06 | 8,439 | -0.78(-0.45%) |
Aug 13, 2014 | 173.86 | 175.10 | 171.91 | 172.84 | 32,850 | -0.11(-0.06%) |
Aug 12, 2014 | 173.76 | 176.06 | 171.91 | 172.95 | 33,622 | +3.65(+2.16%) |
Aug 11, 2014 | 164.72 | 169.94 | 162.34 | 169.30 | 30,887 | +8.34(+5.18%) |
Aug 08, 2014 | 163.81 | 163.81 | 160.20 | 160.95 | 16,582 | +0.73(+0.46%) |
Aug 07, 2014 | 157.96 | 163.90 | 157.77 | 160.22 | 12,401 | +1.44(+0.91%) |
Aug 06, 2014 | 160.00 | 160.00 | 156.50 | 158.77 | 7,517 | -0.46(-0.29%) |
Aug 05, 2014 | 158.66 | 160.15 | 156.83 | 159.23 | 12,167 | +0.00(+0.00%) |
Aug 04, 2014 | 158.25 | 160.05 | 156.07 | 159.23 | 8,114 | -0.87(-0.54%) |
Aug 01, 2014 | 155.55 | 160.12 | 155.55 | 160.10 | 11,281 | +4.56(+2.93%) |
Jul 31, 2014 | 154.62 | 155.57 | 151.91 | 155.54 | 9,661 | -0.40(-0.26%) |
Jul 30, 2014 | 156.32 | 158.09 | 155.95 | 155.95 | 4,445 | -1.46(-0.93%) |
Jul 29, 2014 | 154.78 | 158.32 | 154.78 | 157.41 | 7,735 | +0.24(+0.15%) |
Jul 28, 2014 | 158.77 | 158.77 | 155.22 | 157.17 | 11,432 | +0.19(+0.12%) |
Jul 25, 2014 | 160.69 | 161.83 | 155.43 | 156.98 | 18,289 | -4.86(-3.00%) |
Jul 24, 2014 | 164.17 | 164.31 | 159.83 | 161.84 | 22,395 | +4.13(+2.62%) |
Jul 23, 2014 | 152.82 | 158.09 | 150.90 | 157.71 | 27,082 | +4.99(+3.27%) |
Jul 22, 2014 | 150.22 | 152.82 | 149.81 | 152.72 | 23,154 | +2.32(+1.55%) |
Jul 21, 2014 | 148.36 | 150.98 | 148.13 | 150.40 | 12,104 | +0.15(+0.10%) |
Jul 18, 2014 | 150.08 | 150.81 | 149.16 | 150.25 | 14,751 | -0.04(-0.02%) |
Jul 17, 2014 | 149.16 | 150.29 | 147.37 | 150.29 | 8,409 | +0.85(+0.57%) |
Jul 16, 2014 | 148.43 | 150.35 | 148.35 | 149.44 | 5,670 | -0.92(-0.61%) |
Jul 15, 2014 | 148.07 | 151.06 | 148.07 | 150.35 | 7,959 | +0.89(+0.59%) |
Jul 14, 2014 | 147.42 | 149.86 | 147.34 | 149.47 | 11,129 | +2.13(+1.45%) |
Jul 11, 2014 | 147.59 | 148.16 | 144.57 | 147.34 | 7,710 | +0.52(+0.36%) |
Jul 10, 2014 | 146.42 | 146.81 | 144.82 | 146.81 | 7,368 | +0.16(+0.11%) |
Jul 09, 2014 | 147.47 | 147.88 | 146.51 | 146.66 | 6,054 | -0.77(-0.52%) |
Jul 08, 2014 | 146.71 | 148.09 | 145.96 | 147.43 | 9,815 | +0.64(+0.44%) |
Jul 07, 2014 | 148.94 | 148.94 | 145.05 | 146.78 | 12,832 | -1.01(-0.68%) |
Jul 03, 2014 | 146.74 | 147.79 | 147.79 | 147.79 | 5,245 | +0.91(+0.62%) |
Jul 02, 2014 | 145.30 | 150.44 | 145.30 | 146.88 | 17,209 | +1.46(+1.01%) |