Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 133.28 | 138.64 | 133.25 | 138.26 | 3,802 | +3.83(+2.85%) |
Jun 29, 2015 | 135.15 | 138.58 | 133.27 | 134.43 | 2,990 | -3.39(-2.46%) |
Jun 26, 2015 | 136.10 | 138.64 | 134.96 | 137.81 | 5,314 | +3.21(+2.38%) |
Jun 25, 2015 | 134.65 | 136.67 | 134.61 | 134.61 | 1,527 | -1.37(-1.01%) |
Jun 24, 2015 | 136.02 | 139.19 | 135.98 | 135.98 | 7,623 | -2.75(-1.98%) |
Jun 23, 2015 | 138.27 | 139.47 | 134.45 | 138.72 | 9,691 | +0.46(+0.33%) |
Jun 22, 2015 | 137.81 | 138.30 | 136.07 | 138.27 | 9,250 | +0.45(+0.33%) |
Jun 19, 2015 | 136.07 | 137.81 | 135.42 | 137.81 | 8,704 | +0.00(+0.00%) |
Jun 18, 2015 | 137.40 | 139.38 | 132.18 | 137.81 | 14,517 | -1.84(-1.32%) |
Jun 17, 2015 | 140.16 | 141.02 | 137.04 | 139.65 | 2,414 | -0.07(-0.05%) |
Jun 16, 2015 | 139.39 | 140.79 | 138.72 | 139.73 | 3,697 | -0.19(-0.14%) |
Jun 15, 2015 | 138.28 | 140.09 | 137.86 | 139.92 | 3,689 | -0.61(-0.43%) |
Jun 12, 2015 | 138.73 | 141.03 | 138.48 | 140.53 | 9,619 | -0.93(-0.66%) |
Jun 11, 2015 | 138.69 | 141.90 | 137.87 | 141.45 | 3,948 | +1.85(+1.32%) |
Jun 10, 2015 | 136.47 | 142.41 | 136.47 | 139.61 | 28,967 | +1.19(+0.86%) |
Jun 09, 2015 | 138.73 | 142.26 | 137.81 | 138.41 | 13,190 | +0.99(+0.72%) |
Jun 08, 2015 | 137.03 | 140.66 | 135.44 | 137.42 | 9,652 | +1.19(+0.88%) |
Jun 05, 2015 | 138.04 | 138.92 | 135.22 | 136.23 | 1,889 | -1.13(-0.82%) |
Jun 04, 2015 | 137.28 | 138.23 | 134.14 | 137.36 | 3,064 | +0.46(+0.34%) |
Jun 03, 2015 | 138.07 | 138.07 | 135.82 | 136.90 | 8,067 | -0.23(-0.17%) |
Jun 02, 2015 | 138.20 | 138.96 | 136.18 | 137.13 | 4,676 | +0.19(+0.14%) |
Jun 01, 2015 | 137.00 | 141.10 | 136.93 | 136.93 | 9,096 | -1.27(-0.92%) |
May 29, 2015 | 141.86 | 142.38 | 137.41 | 138.20 | 7,585 | -2.38(-1.69%) |
May 28, 2015 | 136.25 | 141.47 | 136.25 | 140.58 | 6,343 | +2.71(+1.97%) |
May 27, 2015 | 138.28 | 139.14 | 136.18 | 137.87 | 7,813 | +2.36(+1.74%) |
May 26, 2015 | 136.62 | 136.63 | 134.43 | 135.51 | 12,286 | -4.14(-2.97%) |
May 22, 2015 | 138.73 | 139.65 | 139.65 | 139.65 | 19,047 | -1.33(-0.94%) |
May 21, 2015 | 144.20 | 144.20 | 139.65 | 140.99 | 12,747 | -1.47(-1.03%) |
May 20, 2015 | 142.43 | 144.71 | 140.76 | 142.46 | 7,560 | -1.15(-0.80%) |
May 19, 2015 | 145.95 | 147.00 | 143.55 | 143.60 | 11,108 | -2.71(-1.85%) |
May 18, 2015 | 146.11 | 149.37 | 145.40 | 146.31 | 9,205 | -1.36(-0.92%) |
May 15, 2015 | 148.66 | 150.62 | 145.52 | 147.67 | 11,470 | -1.10(-0.74%) |
May 14, 2015 | 148.24 | 150.43 | 145.85 | 148.78 | 9,080 | +1.34(+0.91%) |
May 13, 2015 | 147.46 | 149.54 | 144.43 | 147.44 | 12,714 | -0.49(-0.33%) |
May 12, 2015 | 147.00 | 151.11 | 145.18 | 147.92 | 15,649 | +0.94(+0.64%) |
May 11, 2015 | 146.12 | 147.54 | 145.22 | 146.98 | 6,554 | +0.70(+0.48%) |
May 08, 2015 | 145.17 | 146.28 | 145.17 | 146.28 | 6,589 | +0.19(+0.13%) |
May 07, 2015 | 142.72 | 146.08 | 142.67 | 146.08 | 10,251 | +1.83(+1.27%) |
May 06, 2015 | 145.17 | 147.00 | 144.26 | 144.26 | 12,056 | -1.29(-0.88%) |
May 05, 2015 | 142.64 | 147.00 | 140.80 | 145.54 | 24,283 | +4.41(+3.12%) |
May 04, 2015 | 141.67 | 142.40 | 137.45 | 141.13 | 16,664 | -1.61(-1.13%) |
May 01, 2015 | 142.77 | 142.77 | 139.50 | 142.74 | 10,773 | +4.23(+3.05%) |
Apr 30, 2015 | 133.75 | 138.73 | 133.75 | 138.51 | 14,223 | +6.68(+5.07%) |
Apr 29, 2015 | 138.52 | 141.35 | 128.68 | 131.83 | 33,551 | -6.69(-4.83%) |
Apr 28, 2015 | 145.91 | 145.91 | 137.81 | 138.52 | 11,787 | -5.68(-3.94%) |
Apr 27, 2015 | 145.18 | 147.00 | 143.33 | 144.20 | 5,751 | -0.98(-0.68%) |
Apr 24, 2015 | 142.50 | 146.99 | 142.49 | 145.18 | 5,568 | +0.98(+0.68%) |
Apr 23, 2015 | 144.25 | 145.03 | 143.33 | 144.20 | 12,333 | -0.96(-0.66%) |
Apr 22, 2015 | 146.04 | 146.10 | 144.49 | 145.16 | 16,549 | -1.34(-0.92%) |
Apr 21, 2015 | 145.53 | 148.02 | 145.53 | 146.50 | 21,713 | +1.32(+0.91%) |
Apr 20, 2015 | 147.00 | 147.69 | 144.52 | 145.18 | 15,330 | +0.71(+0.49%) |
Apr 17, 2015 | 143.14 | 144.94 | 142.59 | 144.47 | 18,922 | +2.02(+1.42%) |
Apr 16, 2015 | 139.71 | 143.33 | 139.69 | 142.45 | 7,735 | -0.28(-0.20%) |
Apr 15, 2015 | 139.80 | 142.87 | 137.78 | 142.73 | 6,712 | +2.44(+1.74%) |
Apr 14, 2015 | 140.20 | 141.72 | 137.36 | 140.29 | 9,916 | +1.41(+1.02%) |
Apr 13, 2015 | 139.94 | 143.24 | 137.37 | 138.87 | 9,917 | -0.50(-0.36%) |
Apr 10, 2015 | 138.87 | 140.11 | 134.36 | 139.37 | 11,174 | -0.74(-0.53%) |
Apr 09, 2015 | 135.56 | 141.49 | 135.56 | 140.11 | 8,673 | +4.80(+3.54%) |
Apr 08, 2015 | 134.59 | 135.79 | 133.41 | 135.32 | 3,178 | +1.63(+1.22%) |
Apr 07, 2015 | 132.65 | 135.98 | 132.65 | 133.68 | 8,037 | -0.27(-0.20%) |
Apr 06, 2015 | 133.96 | 134.68 | 132.49 | 133.95 | 7,880 | +1.64(+1.24%) |
Apr 02, 2015 | 132.49 | 132.30 | 132.30 | 132.30 | 3,482 | -1.84(-1.37%) |
Apr 01, 2015 | 132.76 | 134.14 | 132.30 | 134.14 | 7,217 | +1.06(+0.79%) |
Mar 31, 2015 | 132.11 | 133.94 | 129.55 | 133.08 | 7,303 | +0.97(+0.74%) |
Mar 30, 2015 | 131.62 | 132.76 | 129.59 | 132.11 | 5,146 | +0.33(+0.25%) |
Mar 27, 2015 | 134.14 | 134.14 | 130.81 | 131.78 | 10,380 | -1.84(-1.38%) |
Mar 26, 2015 | 129.63 | 134.11 | 129.63 | 133.62 | 6,749 | +2.37(+1.81%) |
Mar 25, 2015 | 129.55 | 131.25 | 126.73 | 131.25 | 15,781 | +2.33(+1.81%) |
Mar 24, 2015 | 128.63 | 129.54 | 128.63 | 128.91 | 3,868 | +0.24(+0.19%) |
Mar 23, 2015 | 128.67 | 129.91 | 125.33 | 128.67 | 9,409 | +0.68(+0.53%) |
Mar 20, 2015 | 125.37 | 133.06 | 125.06 | 127.99 | 11,015 | +1.98(+1.58%) |
Mar 19, 2015 | 129.95 | 130.46 | 125.33 | 126.01 | 6,648 | -2.12(-1.66%) |
Mar 18, 2015 | 130.93 | 130.93 | 125.98 | 128.13 | 19,243 | -3.41(-2.59%) |
Mar 17, 2015 | 130.79 | 134.14 | 130.74 | 131.54 | 10,990 | -2.60(-1.94%) |
Mar 16, 2015 | 135.20 | 135.20 | 130.74 | 134.14 | 15,780 | -3.21(-2.33%) |
Mar 13, 2015 | 136.85 | 138.77 | 135.52 | 137.35 | 14,905 | +0.31(+0.23%) |
Mar 12, 2015 | 139.18 | 139.18 | 135.48 | 137.03 | 6,641 | -0.78(-0.57%) |
Mar 11, 2015 | 135.06 | 137.81 | 131.39 | 137.81 | 4,900 | +5.98(+4.54%) |
Mar 10, 2015 | 131.62 | 134.14 | 131.38 | 131.83 | 7,186 | -0.55(-0.42%) |
Mar 09, 2015 | 131.38 | 135.94 | 130.47 | 132.38 | 9,679 | -2.12(-1.58%) |
Mar 06, 2015 | 130.00 | 134.59 | 129.04 | 134.51 | 15,441 | +2.00(+1.51%) |
Mar 05, 2015 | 133.68 | 133.68 | 131.03 | 132.50 | 6,291 | +1.48(+1.13%) |
Mar 04, 2015 | 129.23 | 131.03 | 126.80 | 131.03 | 9,088 | +0.18(+0.13%) |
Mar 03, 2015 | 132.65 | 132.65 | 126.53 | 130.85 | 15,744 | +1.38(+1.07%) |
Mar 02, 2015 | 125.01 | 129.49 | 124.74 | 129.47 | 10,003 | +1.95(+1.53%) |
Feb 27, 2015 | 122.86 | 127.51 | 122.41 | 127.51 | 4,677 | +4.65(+3.78%) |
Feb 26, 2015 | 118.74 | 123.34 | 118.09 | 122.86 | 9,077 | +3.35(+2.80%) |
Feb 25, 2015 | 118.88 | 121.48 | 118.08 | 119.52 | 10,154 | +1.45(+1.23%) |
Feb 24, 2015 | 122.86 | 123.53 | 117.47 | 118.07 | 6,039 | -1.94(-1.62%) |
Feb 23, 2015 | 115.03 | 120.60 | 112.80 | 120.01 | 10,137 | +3.20(+2.74%) |
Feb 20, 2015 | 115.79 | 116.95 | 114.61 | 116.81 | 10,737 | +0.71(+0.61%) |
Feb 19, 2015 | 115.37 | 117.22 | 113.43 | 116.11 | 11,839 | -0.61(-0.53%) |
Feb 18, 2015 | 116.96 | 119.20 | 113.81 | 116.72 | 24,780 | -3.94(-3.27%) |
Feb 17, 2015 | 120.43 | 121.95 | 117.73 | 120.67 | 25,278 | -4.02(-3.23%) |
Feb 13, 2015 | 130.37 | 124.69 | 124.69 | 124.69 | 15,050 | -3.08(-2.41%) |
Feb 12, 2015 | 125.62 | 127.78 | 125.61 | 127.77 | 12,718 | +2.16(+1.72%) |
Feb 11, 2015 | 122.16 | 125.62 | 122.16 | 125.62 | 12,791 | +1.76(+1.42%) |
Feb 10, 2015 | 120.80 | 124.47 | 117.82 | 123.86 | 11,680 | +2.82(+2.33%) |
Feb 09, 2015 | 121.94 | 122.01 | 121.03 | 121.03 | 9,676 | +1.83(+1.54%) |
Feb 06, 2015 | 115.53 | 119.51 | 115.53 | 119.20 | 12,047 | +4.32(+3.76%) |
Feb 05, 2015 | 115.93 | 117.28 | 114.38 | 114.88 | 17,443 | +2.42(+2.15%) |
Feb 04, 2015 | 113.88 | 114.28 | 111.69 | 112.46 | 22,591 | +0.32(+0.29%) |
Feb 03, 2015 | 108.06 | 114.43 | 108.06 | 112.14 | 19,420 | +3.46(+3.18%) |
Feb 02, 2015 | 107.19 | 110.03 | 106.46 | 108.68 | 24,547 | +2.73(+2.57%) |
Jan 30, 2015 | 103.61 | 106.52 | 103.61 | 105.95 | 12,270 | +1.93(+1.86%) |
Jan 29, 2015 | 101.71 | 104.90 | 101.10 | 104.01 | 11,249 | +0.14(+0.13%) |
Jan 28, 2015 | 104.05 | 104.61 | 101.78 | 103.88 | 21,713 | +0.74(+0.72%) |
Jan 27, 2015 | 102.71 | 104.71 | 101.79 | 103.13 | 21,038 | -0.39(-0.37%) |
Jan 26, 2015 | 101.41 | 104.52 | 101.41 | 103.52 | 24,452 | +2.47(+2.44%) |
Jan 23, 2015 | 104.78 | 105.44 | 101.05 | 101.05 | 15,182 | -2.19(-2.12%) |
Jan 22, 2015 | 102.33 | 104.53 | 100.86 | 103.24 | 26,744 | +2.82(+2.81%) |
Jan 21, 2015 | 100.68 | 102.99 | 99.53 | 100.42 | 22,459 | -0.24(-0.24%) |
Jan 20, 2015 | 99.94 | 102.50 | 97.84 | 100.66 | 34,931 | +0.72(+0.72%) |
Jan 16, 2015 | 103.54 | 103.54 | 97.65 | 99.94 | 41,904 | +1.61(+1.64%) |
Jan 15, 2015 | 99.14 | 100.17 | 97.41 | 98.33 | 29,137 | -0.72(-0.72%) |
Jan 14, 2015 | 99.59 | 100.86 | 99.04 | 99.04 | 22,173 | -3.37(-3.29%) |
Jan 13, 2015 | 104.46 | 106.31 | 99.27 | 102.42 | 22,998 | -3.16(-3.00%) |
Jan 12, 2015 | 112.31 | 112.31 | 105.55 | 105.58 | 15,034 | -7.43(-6.57%) |
Jan 09, 2015 | 115.52 | 116.45 | 112.83 | 113.01 | 11,780 | +0.87(+0.78%) |
Jan 08, 2015 | 105.44 | 112.50 | 105.44 | 112.14 | 18,687 | +6.69(+6.35%) |
Jan 07, 2015 | 102.33 | 107.10 | 102.33 | 105.44 | 18,839 | +3.86(+3.80%) |
Jan 06, 2015 | 106.00 | 106.36 | 98.09 | 101.58 | 31,533 | -5.50(-5.14%) |
Jan 05, 2015 | 106.86 | 109.11 | 105.58 | 107.08 | 11,337 | -1.11(-1.03%) |
Jan 02, 2015 | 107.05 | 109.53 | 106.82 | 108.19 | 13,059 | +0.00(+0.00%) |
Dec 31, 2014 | 107.37 | 108.19 | 108.19 | 108.19 | 19,958 | -1.38(-1.25%) |
Dec 30, 2014 | 111.23 | 113.24 | 108.28 | 109.57 | 12,819 | -2.75(-2.45%) |
Dec 29, 2014 | 115.02 | 117.82 | 111.36 | 112.32 | 12,208 | -3.15(-2.73%) |
Dec 26, 2014 | 117.68 | 119.51 | 113.63 | 115.47 | 10,311 | -0.97(-0.83%) |
Dec 24, 2014 | 112.34 | 116.45 | 116.45 | 116.45 | 8,943 | +4.36(+3.89%) |
Dec 23, 2014 | 118.12 | 125.10 | 110.94 | 112.09 | 31,592 | -2.22(-1.94%) |
Dec 22, 2014 | 111.60 | 114.31 | 108.19 | 114.31 | 13,768 | +2.91(+2.61%) |
Dec 19, 2014 | 107.98 | 113.85 | 107.58 | 111.40 | 25,441 | +3.29(+3.04%) |
Dec 18, 2014 | 108.21 | 110.23 | 105.68 | 108.11 | 48,085 | +2.28(+2.16%) |
Dec 17, 2014 | 105.93 | 109.73 | 105.83 | 105.83 | 29,667 | -1.35(-1.26%) |
Dec 16, 2014 | 108.30 | 113.23 | 106.41 | 107.18 | 19,268 | -1.93(-1.77%) |
Dec 15, 2014 | 110.94 | 110.94 | 106.15 | 109.11 | 14,257 | -1.41(-1.28%) |
Dec 12, 2014 | 98.24 | 114.35 | 94.96 | 110.52 | 63,141 | +9.72(+9.64%) |
Dec 11, 2014 | 111.59 | 115.99 | 100.81 | 100.81 | 38,232 | -14.27(-12.40%) |
Dec 10, 2014 | 125.90 | 125.90 | 111.88 | 115.07 | 34,246 | -10.09(-8.06%) |
Dec 09, 2014 | 123.83 | 129.35 | 123.83 | 125.16 | 11,402 | -1.38(-1.09%) |
Dec 08, 2014 | 129.65 | 129.65 | 124.70 | 126.54 | 14,100 | -6.30(-4.74%) |
Dec 05, 2014 | 131.22 | 132.84 | 130.69 | 132.84 | 4,263 | +0.35(+0.26%) |
Dec 04, 2014 | 130.91 | 133.87 | 128.60 | 132.49 | 7,379 | +2.52(+1.94%) |
Dec 03, 2014 | 126.53 | 131.03 | 123.83 | 129.97 | 11,189 | +2.55(+2.00%) |
Dec 02, 2014 | 123.78 | 129.96 | 123.13 | 127.42 | 43,377 | +2.40(+1.92%) |
Dec 01, 2014 | 132.95 | 133.04 | 125.00 | 125.02 | 31,430 | -10.41(-7.68%) |
Nov 28, 2014 | 138.91 | 138.91 | 134.78 | 135.43 | 19,876 | -6.68(-4.70%) |
Nov 26, 2014 | 142.15 | 142.11 | 142.11 | 142.11 | 9,270 | -0.50(-0.35%) |
Nov 25, 2014 | 144.94 | 146.69 | 142.47 | 142.61 | 3,513 | -4.18(-2.85%) |
Nov 24, 2014 | 146.03 | 147.16 | 144.47 | 146.79 | 7,803 | +0.44(+0.30%) |
Nov 21, 2014 | 141.74 | 146.84 | 141.74 | 146.35 | 6,212 | +1.73(+1.20%) |
Nov 20, 2014 | 139.09 | 144.61 | 138.54 | 144.61 | 5,949 | +5.93(+4.28%) |
Nov 19, 2014 | 139.80 | 140.28 | 137.63 | 138.68 | 7,768 | -1.60(-1.14%) |
Nov 18, 2014 | 138.51 | 141.20 | 138.45 | 140.29 | 6,289 | -0.91(-0.64%) |
Nov 17, 2014 | 140.22 | 141.65 | 138.01 | 141.19 | 8,829 | -2.54(-1.77%) |
Nov 14, 2014 | 139.02 | 143.81 | 137.63 | 143.73 | 8,163 | +2.16(+1.53%) |
Nov 13, 2014 | 145.61 | 145.61 | 141.25 | 141.57 | 9,416 | -1.56(-1.09%) |
Nov 12, 2014 | 141.85 | 143.49 | 140.97 | 143.13 | 9,062 | +0.29(+0.21%) |
Nov 11, 2014 | 142.85 | 145.78 | 140.67 | 142.84 | 15,586 | +0.72(+0.50%) |
Nov 10, 2014 | 145.58 | 145.58 | 142.12 | 142.12 | 9,247 | -0.73(-0.51%) |
Nov 07, 2014 | 142.40 | 146.95 | 142.12 | 142.85 | 8,849 | +3.94(+2.84%) |
Nov 06, 2014 | 131.76 | 139.63 | 131.02 | 138.91 | 17,663 | +5.39(+4.04%) |
Nov 05, 2014 | 137.53 | 137.53 | 132.91 | 133.52 | 22,463 | -3.10(-2.27%) |
Nov 04, 2014 | 141.67 | 144.41 | 136.62 | 136.62 | 26,208 | -6.83(-4.76%) |
Nov 03, 2014 | 151.19 | 151.19 | 143.06 | 143.45 | 14,487 | -6.24(-4.17%) |
Oct 31, 2014 | 150.44 | 152.11 | 146.12 | 149.69 | 14,698 | -0.02(-0.01%) |
Oct 30, 2014 | 149.80 | 153.56 | 147.66 | 149.70 | 7,324 | +1.39(+0.94%) |
Oct 29, 2014 | 151.42 | 153.69 | 146.80 | 148.31 | 12,376 | -2.62(-1.74%) |
Oct 28, 2014 | 146.57 | 151.15 | 144.80 | 150.93 | 16,609 | +3.65(+2.48%) |
Oct 27, 2014 | 149.47 | 150.55 | 150.55 | 147.28 | 10,910 | -3.26(-2.17%) |
Oct 24, 2014 | 153.12 | 160.55 | 147.91 | 150.55 | 15,953 | -1.01(-0.67%) |
Oct 23, 2014 | 153.32 | 159.28 | 149.79 | 151.56 | 19,302 | -1.57(-1.02%) |
Oct 22, 2014 | 158.30 | 162.35 | 151.39 | 153.12 | 23,866 | -2.78(-1.78%) |
Oct 21, 2014 | 162.29 | 162.29 | 155.33 | 155.90 | 28,166 | +1.72(+1.12%) |
Oct 20, 2014 | 155.87 | 161.15 | 152.82 | 154.18 | 23,672 | +3.81(+2.53%) |
Oct 17, 2014 | 143.31 | 162.74 | 142.47 | 150.37 | 35,220 | +11.62(+8.37%) |
Oct 16, 2014 | 121.03 | 142.27 | 119.76 | 138.75 | 30,356 | +13.88(+11.12%) |
Oct 15, 2014 | 125.80 | 127.39 | 122.86 | 124.87 | 33,155 | -3.49(-2.72%) |
Oct 14, 2014 | 126.52 | 134.27 | 119.63 | 128.37 | 47,974 | +2.29(+1.82%) |
Oct 13, 2014 | 144.41 | 144.62 | 123.78 | 126.07 | 38,014 | -15.63(-11.03%) |
Oct 10, 2014 | 145.68 | 145.68 | 141.20 | 141.71 | 21,349 | -5.26(-3.58%) |
Oct 09, 2014 | 143.05 | 153.12 | 142.12 | 146.97 | 38,966 | +3.93(+2.74%) |
Oct 08, 2014 | 148.54 | 149.69 | 130.02 | 143.05 | 95,287 | -8.03(-5.32%) |
Oct 07, 2014 | 160.46 | 160.63 | 148.20 | 151.08 | 60,302 | -9.38(-5.85%) |
Oct 06, 2014 | 169.64 | 170.44 | 160.46 | 160.46 | 26,634 | -10.71(-6.26%) |
Oct 03, 2014 | 172.38 | 172.38 | 169.63 | 171.17 | 15,995 | -2.12(-1.22%) |
Oct 02, 2014 | 174.90 | 175.19 | 172.38 | 173.29 | 11,859 | -1.95(-1.11%) |
Oct 01, 2014 | 174.85 | 177.60 | 174.85 | 175.24 | 10,466 | -1.21(-0.69%) |
Sep 30, 2014 | 177.40 | 179.90 | 174.35 | 176.45 | 10,801 | -0.97(-0.55%) |
Sep 29, 2014 | 178.80 | 181.18 | 176.37 | 177.42 | 8,049 | -2.11(-1.17%) |
Sep 26, 2014 | 175.86 | 183.44 | 174.39 | 179.53 | 11,073 | +2.18(+1.23%) |
Sep 25, 2014 | 179.71 | 180.22 | 174.21 | 177.35 | 9,332 | -3.50(-1.94%) |
Sep 24, 2014 | 182.46 | 182.46 | 180.18 | 180.85 | 9,475 | -0.15(-0.08%) |
Sep 23, 2014 | 181.25 | 182.46 | 180.21 | 181.00 | 9,686 | -1.37(-0.75%) |
Sep 22, 2014 | 183.38 | 188.98 | 179.91 | 182.36 | 27,906 | -2.60(-1.41%) |
Sep 19, 2014 | 175.79 | 184.97 | 175.13 | 184.97 | 50,394 | +10.71(+6.14%) |
Sep 18, 2014 | 174.97 | 177.40 | 174.26 | 174.26 | 13,354 | +1.88(+1.09%) |
Sep 17, 2014 | 173.03 | 174.44 | 172.38 | 172.38 | 9,718 | +1.08(+0.63%) |
Sep 16, 2014 | 171.26 | 172.30 | 169.63 | 171.30 | 15,983 | -1.79(-1.03%) |
Sep 15, 2014 | 175.95 | 175.95 | 170.54 | 173.08 | 18,486 | -2.01(-1.15%) |
Sep 12, 2014 | 169.63 | 176.73 | 168.71 | 175.09 | 37,167 | +4.11(+2.40%) |
Sep 11, 2014 | 179.12 | 179.16 | 169.72 | 170.98 | 66,917 | -10.98(-6.04%) |
Sep 10, 2014 | 183.81 | 184.67 | 175.13 | 181.97 | 92,992 | -7.10(-3.75%) |
Sep 09, 2014 | 198.32 | 198.97 | 186.13 | 189.07 | 61,514 | -12.88(-6.38%) |
Sep 08, 2014 | 203.25 | 203.70 | 198.06 | 201.95 | 19,181 | -2.00(-0.98%) |
Sep 05, 2014 | 212.82 | 212.82 | 201.31 | 203.95 | 65,141 | -9.23(-4.33%) |
Sep 04, 2014 | 210.89 | 220.97 | 210.89 | 213.18 | 84,644 | +4.13(+1.97%) |
Sep 03, 2014 | 197.13 | 210.03 | 194.97 | 209.05 | 60,879 | +14.67(+7.55%) |
Sep 02, 2014 | 186.01 | 196.26 | 186.01 | 194.38 | 56,267 | +10.49(+5.70%) |
Aug 29, 2014 | 183.38 | 183.89 | 183.89 | 183.89 | 18,976 | +0.95(+0.52%) |
Aug 28, 2014 | 183.38 | 183.38 | 182.37 | 182.94 | 11,723 | -0.44(-0.24%) |
Aug 27, 2014 | 183.38 | 184.02 | 182.76 | 183.38 | 16,109 | +0.00(+0.00%) |
Aug 26, 2014 | 184.32 | 186.16 | 183.38 | 183.38 | 16,724 | -0.46(-0.25%) |
Aug 25, 2014 | 179.24 | 185.66 | 179.24 | 183.84 | 28,868 | +4.60(+2.57%) |
Aug 22, 2014 | 176.09 | 180.73 | 176.07 | 179.24 | 11,990 | +2.74(+1.55%) |
Aug 21, 2014 | 178.53 | 178.53 | 176.13 | 176.50 | 6,145 | -1.92(-1.07%) |
Aug 20, 2014 | 180.92 | 179.00 | 174.87 | 178.41 | 24,729 | -0.59(-0.33%) |
Aug 19, 2014 | 176.05 | 179.97 | 175.12 | 179.00 | 14,984 | +4.96(+2.85%) |
Aug 18, 2014 | 172.38 | 174.04 | 170.75 | 174.04 | 13,365 | +1.29(+0.75%) |
Aug 15, 2014 | 170.57 | 174.32 | 172.40 | 172.75 | 12,602 | +0.35(+0.20%) |
Aug 14, 2014 | 172.38 | 173.89 | 171.21 | 172.40 | 8,422 | -0.78(-0.45%) |
Aug 13, 2014 | 174.20 | 175.44 | 172.24 | 173.18 | 32,786 | -0.11(-0.06%) |
Aug 12, 2014 | 174.10 | 176.40 | 172.24 | 173.29 | 33,557 | +3.66(+2.16%) |
Aug 11, 2014 | 165.04 | 170.27 | 162.66 | 169.63 | 30,827 | +8.36(+5.19%) |
Aug 08, 2014 | 164.13 | 164.13 | 160.51 | 161.26 | 16,550 | +0.73(+0.46%) |
Aug 07, 2014 | 158.27 | 164.22 | 158.07 | 160.53 | 12,377 | +1.45(+0.91%) |
Aug 06, 2014 | 160.31 | 160.31 | 156.81 | 159.08 | 7,502 | -0.46(-0.29%) |
Aug 05, 2014 | 158.97 | 160.46 | 157.14 | 159.54 | 12,144 | +0.00(+0.00%) |
Aug 04, 2014 | 158.56 | 160.36 | 156.38 | 159.54 | 8,098 | -0.87(-0.54%) |
Aug 01, 2014 | 155.85 | 160.43 | 155.85 | 160.41 | 11,259 | +4.57(+2.93%) |
Jul 31, 2014 | 154.92 | 155.87 | 152.21 | 155.85 | 9,642 | -0.40(-0.26%) |
Jul 30, 2014 | 156.63 | 158.40 | 156.25 | 156.25 | 4,436 | -1.47(-0.93%) |
Jul 29, 2014 | 155.08 | 158.62 | 155.08 | 157.72 | 7,720 | +0.24(+0.15%) |
Jul 28, 2014 | 159.08 | 159.08 | 155.53 | 157.48 | 11,410 | +0.19(+0.12%) |
Jul 25, 2014 | 161.00 | 162.15 | 155.74 | 157.29 | 18,253 | -4.87(-3.00%) |
Jul 24, 2014 | 164.49 | 164.63 | 160.14 | 162.16 | 22,352 | +4.14(+2.62%) |
Jul 23, 2014 | 153.12 | 158.40 | 151.20 | 158.02 | 27,030 | +5.00(+3.27%) |
Jul 22, 2014 | 150.51 | 153.12 | 150.10 | 153.02 | 23,109 | +2.33(+1.55%) |
Jul 21, 2014 | 148.65 | 151.27 | 148.42 | 150.69 | 12,080 | +0.15(+0.10%) |
Jul 18, 2014 | 150.37 | 151.11 | 149.46 | 150.55 | 14,722 | -0.04(-0.02%) |
Jul 17, 2014 | 149.46 | 150.58 | 147.66 | 150.58 | 8,393 | +0.85(+0.57%) |
Jul 16, 2014 | 148.72 | 150.65 | 148.64 | 149.73 | 5,659 | -0.92(-0.61%) |
Jul 15, 2014 | 148.36 | 151.35 | 148.36 | 150.65 | 7,944 | +0.89(+0.59%) |
Jul 14, 2014 | 147.70 | 150.15 | 147.62 | 149.76 | 11,108 | +2.14(+1.45%) |
Jul 11, 2014 | 147.88 | 148.45 | 144.85 | 147.62 | 7,695 | +0.52(+0.36%) |
Jul 10, 2014 | 146.71 | 147.10 | 145.10 | 147.10 | 7,354 | +0.16(+0.11%) |
Jul 09, 2014 | 147.76 | 148.17 | 146.80 | 146.94 | 6,043 | -0.77(-0.52%) |
Jul 08, 2014 | 147.00 | 148.37 | 146.25 | 147.71 | 9,796 | +0.64(+0.44%) |
Jul 07, 2014 | 149.23 | 149.23 | 145.33 | 147.07 | 12,807 | -1.01(-0.68%) |
Jul 03, 2014 | 147.03 | 148.08 | 148.08 | 148.08 | 5,235 | +0.92(+0.62%) |
Jul 02, 2014 | 145.59 | 150.73 | 145.59 | 147.16 | 17,176 | +1.47(+1.01%) |