Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 241.89 | 243.76 | 239.42 | 241.94 | 14,797 | +0.00(+0.00%) |
May 28, 2015 | 241.98 | 244.98 | 241.37 | 241.94 | 17,494 | +1.71(+0.71%) |
May 27, 2015 | 240.03 | 242.79 | 236.00 | 240.22 | 28,448 | +0.71(+0.30%) |
May 26, 2015 | 236.04 | 241.18 | 234.95 | 239.51 | 27,238 | +7.37(+3.17%) |
May 22, 2015 | 232.72 | 232.15 | 232.15 | 232.15 | 11,741 | +2.14(+0.93%) |
May 21, 2015 | 232.67 | 233.43 | 229.29 | 230.01 | 15,804 | -4.70(-2.00%) |
May 20, 2015 | 234.95 | 237.28 | 233.48 | 234.71 | 16,597 | -0.95(-0.40%) |
May 19, 2015 | 232.10 | 236.47 | 232.10 | 235.66 | 21,412 | +6.13(+2.67%) |
May 18, 2015 | 231.43 | 232.43 | 228.87 | 229.53 | 51,033 | -0.14(-0.06%) |
May 15, 2015 | 233.71 | 234.76 | 228.15 | 229.68 | 37,265 | -1.66(-0.72%) |
May 14, 2015 | 229.91 | 231.86 | 226.97 | 231.34 | 25,332 | +0.38(+0.16%) |
May 13, 2015 | 227.06 | 232.43 | 225.63 | 230.96 | 21,226 | +1.24(+0.54%) |
May 12, 2015 | 232.53 | 233.00 | 227.39 | 229.72 | 24,603 | -2.14(-0.92%) |
May 11, 2015 | 224.73 | 232.38 | 223.64 | 231.86 | 38,766 | +7.65(+3.41%) |
May 08, 2015 | 229.44 | 233.24 | 223.78 | 224.21 | 56,674 | -7.32(-3.16%) |
May 07, 2015 | 226.97 | 234.43 | 226.97 | 231.53 | 41,994 | +5.13(+2.27%) |
May 06, 2015 | 222.07 | 228.68 | 219.36 | 226.40 | 55,483 | +1.38(+0.61%) |
May 05, 2015 | 216.23 | 225.11 | 214.18 | 225.02 | 50,614 | +5.13(+2.33%) |
May 04, 2015 | 217.56 | 221.88 | 216.56 | 219.88 | 17,415 | +0.90(+0.41%) |
May 01, 2015 | 219.17 | 222.26 | 218.05 | 218.98 | 25,913 | -0.86(-0.39%) |
Apr 30, 2015 | 217.65 | 222.15 | 216.70 | 219.84 | 55,691 | +1.28(+0.59%) |
Apr 29, 2015 | 222.93 | 225.44 | 218.04 | 218.56 | 33,456 | -3.90(-1.75%) |
Apr 28, 2015 | 225.35 | 225.97 | 221.79 | 222.45 | 16,279 | -2.38(-1.06%) |
Apr 27, 2015 | 222.40 | 225.30 | 221.79 | 224.83 | 20,146 | +0.24(+0.11%) |
Apr 24, 2015 | 222.88 | 226.49 | 222.64 | 224.59 | 26,178 | +2.97(+1.34%) |
Apr 23, 2015 | 224.59 | 224.59 | 218.60 | 221.62 | 20,718 | -3.16(-1.41%) |
Apr 22, 2015 | 227.35 | 229.68 | 223.12 | 224.78 | 30,209 | -2.95(-1.29%) |
Apr 21, 2015 | 221.88 | 229.25 | 221.88 | 227.73 | 26,583 | +5.09(+2.28%) |
Apr 20, 2015 | 223.83 | 223.83 | 218.29 | 222.64 | 27,083 | -2.19(-0.97%) |
Apr 17, 2015 | 222.36 | 228.19 | 222.36 | 224.83 | 48,610 | +3.80(+1.72%) |
Apr 16, 2015 | 220.26 | 224.31 | 217.22 | 221.03 | 28,749 | +1.52(+0.69%) |
Apr 15, 2015 | 227.63 | 228.44 | 218.46 | 219.50 | 71,657 | -10.98(-4.76%) |
Apr 14, 2015 | 235.76 | 235.76 | 229.06 | 230.48 | 62,530 | -8.46(-3.54%) |
Apr 13, 2015 | 233.62 | 239.65 | 232.62 | 238.94 | 39,706 | +3.66(+1.56%) |
Apr 10, 2015 | 237.37 | 237.80 | 234.38 | 235.28 | 39,458 | -2.23(-0.94%) |
Apr 09, 2015 | 244.07 | 244.22 | 236.47 | 237.52 | 49,708 | -7.37(-3.01%) |
Apr 08, 2015 | 239.51 | 245.12 | 237.28 | 244.88 | 54,531 | +4.75(+1.98%) |
Apr 07, 2015 | 241.89 | 242.93 | 237.42 | 240.13 | 20,819 | -1.09(-0.45%) |
Apr 06, 2015 | 248.87 | 249.82 | 238.42 | 241.22 | 45,605 | -9.65(-3.85%) |
Apr 02, 2015 | 253.67 | 250.87 | 250.87 | 250.87 | 25,924 | -1.52(-0.60%) |
Apr 01, 2015 | 251.34 | 253.10 | 247.97 | 252.39 | 32,514 | -1.05(-0.41%) |
Mar 31, 2015 | 252.49 | 255.10 | 249.78 | 253.44 | 29,383 | +4.23(+1.70%) |
Mar 30, 2015 | 255.10 | 255.10 | 248.26 | 249.21 | 51,828 | -10.65(-4.10%) |
Mar 27, 2015 | 256.24 | 261.47 | 256.24 | 259.85 | 21,457 | +3.90(+1.52%) |
Mar 26, 2015 | 251.06 | 257.99 | 248.54 | 255.96 | 37,257 | +0.24(+0.09%) |
Mar 25, 2015 | 259.57 | 259.57 | 251.96 | 255.72 | 31,210 | -6.22(-2.38%) |
Mar 24, 2015 | 256.14 | 261.99 | 256.14 | 261.94 | 21,459 | +3.66(+1.42%) |
Mar 23, 2015 | 256.29 | 258.33 | 252.06 | 258.28 | 30,348 | +1.28(+0.50%) |
Mar 20, 2015 | 261.13 | 261.13 | 253.63 | 257.00 | 32,078 | -6.84(-2.59%) |
Mar 19, 2015 | 261.37 | 265.03 | 259.52 | 263.84 | 42,742 | +8.32(+3.25%) |
Mar 18, 2015 | 274.58 | 275.58 | 252.63 | 255.53 | 74,491 | -15.73(-5.80%) |
Mar 17, 2015 | 271.78 | 274.51 | 268.98 | 271.26 | 18,947 | +2.61(+0.97%) |
Mar 16, 2015 | 278.15 | 280.38 | 268.55 | 268.64 | 28,472 | -6.70(-2.43%) |
Mar 13, 2015 | 276.29 | 281.43 | 274.74 | 275.34 | 37,152 | +2.66(+0.98%) |
Mar 12, 2015 | 268.50 | 272.97 | 266.22 | 272.68 | 24,837 | +2.66(+0.99%) |
Mar 11, 2015 | 271.11 | 273.77 | 267.83 | 270.02 | 30,001 | -1.62(-0.59%) |
Mar 10, 2015 | 269.97 | 271.73 | 265.51 | 271.64 | 40,502 | +7.60(+2.88%) |
Mar 09, 2015 | 262.99 | 264.12 | 255.34 | 264.03 | 23,446 | +3.47(+1.33%) |
Mar 06, 2015 | 256.19 | 261.80 | 253.29 | 260.56 | 25,484 | +8.51(+3.37%) |
Mar 05, 2015 | 251.96 | 253.00 | 250.54 | 252.06 | 16,378 | +2.42(+0.97%) |
Mar 04, 2015 | 249.40 | 254.58 | 248.68 | 249.63 | 35,932 | +0.95(+0.38%) |
Mar 03, 2015 | 250.78 | 252.20 | 247.31 | 248.68 | 21,301 | -1.47(-0.59%) |
Mar 02, 2015 | 248.07 | 254.72 | 248.07 | 250.16 | 33,507 | +3.52(+1.43%) |
Feb 27, 2015 | 244.41 | 247.12 | 242.89 | 246.64 | 24,996 | +1.28(+0.52%) |
Feb 26, 2015 | 240.08 | 247.72 | 239.89 | 245.36 | 43,941 | +8.22(+3.47%) |
Feb 25, 2015 | 238.99 | 241.51 | 236.42 | 237.14 | 25,272 | -2.85(-1.19%) |
Feb 24, 2015 | 238.75 | 242.46 | 237.90 | 239.99 | 17,101 | -0.86(-0.36%) |
Feb 23, 2015 | 244.03 | 244.74 | 237.47 | 240.84 | 37,231 | +2.28(+0.96%) |
Feb 20, 2015 | 237.71 | 242.51 | 235.38 | 238.56 | 33,458 | +1.90(+0.80%) |
Feb 19, 2015 | 243.08 | 245.50 | 233.62 | 236.66 | 60,992 | +3.09(+1.32%) |
Feb 18, 2015 | 231.72 | 234.57 | 229.78 | 233.57 | 45,854 | +5.94(+2.61%) |
Feb 17, 2015 | 231.53 | 233.95 | 226.78 | 227.63 | 47,611 | -1.38(-0.60%) |
Feb 13, 2015 | 234.05 | 229.01 | 229.01 | 229.01 | 203,610 | -9.55(-4.00%) |
Feb 12, 2015 | 241.18 | 242.03 | 236.23 | 238.56 | 68,692 | -7.08(-2.88%) |
Feb 11, 2015 | 249.49 | 251.52 | 244.03 | 245.64 | 53,290 | +2.66(+1.10%) |
Feb 10, 2015 | 241.03 | 250.49 | 240.79 | 242.98 | 119,517 | +1.95(+0.81%) |
Feb 09, 2015 | 241.37 | 242.60 | 236.09 | 241.03 | 54,001 | -1.40(-0.58%) |
Feb 06, 2015 | 238.32 | 244.36 | 237.85 | 242.43 | 48,343 | +0.17(+0.07%) |
Feb 05, 2015 | 244.74 | 247.12 | 239.75 | 242.27 | 39,839 | -8.22(-3.28%) |
Feb 04, 2015 | 247.97 | 254.29 | 246.07 | 250.49 | 100,069 | +8.41(+3.47%) |
Feb 03, 2015 | 251.20 | 251.30 | 239.51 | 242.08 | 205,456 | -14.73(-5.74%) |
Feb 02, 2015 | 266.98 | 270.45 | 256.81 | 256.81 | 58,673 | -17.20(-6.28%) |
Jan 30, 2015 | 283.42 | 286.32 | 267.07 | 274.01 | 72,778 | -4.47(-1.60%) |
Jan 29, 2015 | 275.63 | 290.65 | 275.01 | 278.48 | 59,309 | -0.85(-0.31%) |
Jan 28, 2015 | 260.99 | 280.33 | 260.71 | 279.33 | 49,378 | +20.05(+7.73%) |
Jan 27, 2015 | 263.51 | 263.72 | 256.90 | 259.28 | 32,001 | +0.38(+0.15%) |
Jan 26, 2015 | 266.03 | 269.69 | 257.95 | 258.90 | 40,291 | -7.79(-2.92%) |
Jan 23, 2015 | 263.80 | 267.12 | 259.28 | 266.69 | 38,526 | +4.66(+1.78%) |
Jan 22, 2015 | 260.75 | 271.35 | 260.37 | 262.04 | 67,512 | -2.99(-1.13%) |
Jan 21, 2015 | 271.49 | 274.06 | 264.41 | 265.03 | 60,609 | -10.31(-3.75%) |
Jan 20, 2015 | 278.29 | 285.28 | 274.96 | 275.34 | 63,930 | -0.62(-0.22%) |
Jan 16, 2015 | 292.69 | 292.69 | 275.30 | 275.96 | 65,534 | -18.96(-6.43%) |
Jan 15, 2015 | 281.66 | 295.35 | 279.05 | 294.92 | 59,187 | +7.70(+2.68%) |
Jan 14, 2015 | 296.49 | 303.62 | 286.40 | 287.22 | 71,477 | -1.85(-0.64%) |
Jan 13, 2015 | 285.13 | 294.40 | 278.38 | 289.08 | 101,515 | +4.37(+1.54%) |
Jan 12, 2015 | 276.91 | 287.75 | 275.82 | 284.70 | 68,990 | +15.59(+5.79%) |
Jan 09, 2015 | 264.70 | 274.44 | 264.37 | 269.12 | 55,226 | +3.66(+1.38%) |
Jan 08, 2015 | 273.25 | 275.65 | 264.84 | 265.46 | 78,698 | -12.31(-4.43%) |
Jan 07, 2015 | 273.63 | 281.71 | 270.73 | 277.77 | 60,831 | -1.33(-0.48%) |
Jan 06, 2015 | 272.59 | 283.09 | 268.02 | 279.10 | 82,578 | +7.75(+2.85%) |
Jan 05, 2015 | 258.62 | 274.16 | 257.76 | 271.35 | 59,567 | +20.10(+8.00%) |
Jan 02, 2015 | 257.38 | 258.43 | 249.73 | 251.25 | 36,926 | -2.23(-0.88%) |
Dec 31, 2014 | 252.91 | 253.48 | 253.48 | 253.48 | 42,296 | +3.56(+1.43%) |
Dec 30, 2014 | 248.16 | 251.91 | 246.16 | 249.92 | 58,649 | +3.23(+1.31%) |
Dec 29, 2014 | 246.50 | 249.27 | 242.74 | 246.69 | 34,936 | -1.47(-0.59%) |
Dec 26, 2014 | 245.93 | 250.35 | 243.41 | 248.16 | 33,482 | +0.33(+0.13%) |
Dec 24, 2014 | 246.16 | 247.83 | 247.83 | 247.83 | 27,460 | +3.56(+1.46%) |
Dec 23, 2014 | 247.88 | 250.54 | 242.48 | 244.26 | 64,922 | -6.37(-2.54%) |
Dec 22, 2014 | 248.64 | 255.38 | 248.64 | 250.63 | 70,927 | +3.99(+1.62%) |
Dec 19, 2014 | 257.57 | 263.70 | 245.22 | 246.64 | 181,290 | -15.25(-5.82%) |
Dec 18, 2014 | 260.94 | 276.82 | 258.76 | 261.89 | 251,666 | -12.02(-4.39%) |
Dec 17, 2014 | 296.49 | 296.49 | 268.80 | 273.92 | 224,544 | -25.95(-8.65%) |
Dec 16, 2014 | 311.60 | 312.08 | 281.01 | 299.87 | 141,585 | -5.18(-1.70%) |
Dec 15, 2014 | 295.30 | 306.57 | 288.65 | 305.05 | 62,046 | +5.56(+1.86%) |
Dec 12, 2014 | 299.20 | 299.72 | 288.83 | 299.49 | 79,494 | +11.45(+3.98%) |
Dec 11, 2014 | 289.17 | 289.17 | 272.73 | 288.03 | 53,926 | +0.24(+0.08%) |
Dec 10, 2014 | 279.62 | 290.93 | 278.00 | 287.79 | 88,747 | +17.30(+6.39%) |
Dec 09, 2014 | 277.01 | 280.76 | 268.12 | 270.50 | 42,780 | -5.37(-1.95%) |
Dec 08, 2014 | 262.23 | 277.10 | 261.37 | 275.87 | 65,259 | +20.77(+8.14%) |
Dec 05, 2014 | 251.53 | 251.87 | 249.25 | 255.10 | 25,170 | +5.66(+2.27%) |
Dec 04, 2014 | 250.01 | 253.77 | 246.78 | 249.44 | 31,406 | +4.37(+1.78%) |
Dec 03, 2014 | 248.21 | 249.49 | 241.32 | 245.07 | 45,766 | -6.03(-2.40%) |
Dec 02, 2014 | 261.32 | 261.32 | 246.78 | 251.11 | 66,052 | -6.51(-2.53%) |
Dec 01, 2014 | 265.46 | 266.79 | 255.91 | 257.62 | 70,545 | -2.14(-0.82%) |
Nov 28, 2014 | 247.83 | 260.90 | 247.40 | 259.76 | 72,302 | +30.46(+13.28%) |
Nov 26, 2014 | 224.88 | 229.29 | 229.29 | 229.29 | 75,459 | +5.80(+2.59%) |
Nov 25, 2014 | 215.61 | 224.16 | 214.51 | 223.50 | 40,481 | +6.89(+3.18%) |
Nov 24, 2014 | 213.85 | 218.37 | 212.80 | 216.61 | 73,199 | +3.28(+1.54%) |
Nov 21, 2014 | 212.28 | 216.42 | 209.86 | 213.33 | 58,828 | -5.84(-2.67%) |
Nov 20, 2014 | 225.92 | 225.92 | 218.60 | 219.17 | 29,732 | -5.51(-2.45%) |
Nov 19, 2014 | 225.16 | 230.55 | 223.16 | 224.69 | 127,152 | -2.14(-0.94%) |
Nov 18, 2014 | 226.40 | 229.06 | 223.22 | 226.82 | 26,786 | -0.19(-0.08%) |
Nov 17, 2014 | 227.35 | 229.36 | 224.88 | 227.01 | 85,629 | +2.04(+0.91%) |
Nov 14, 2014 | 226.87 | 229.91 | 224.45 | 224.97 | 85,192 | -4.37(-1.91%) |
Nov 13, 2014 | 225.54 | 235.95 | 225.35 | 229.34 | 65,232 | +5.94(+2.66%) |
Nov 12, 2014 | 223.59 | 224.07 | 218.13 | 223.40 | 108,736 | +3.90(+1.78%) |
Nov 11, 2014 | 221.69 | 224.45 | 218.51 | 219.50 | 63,780 | -1.43(-0.65%) |
Nov 10, 2014 | 214.32 | 221.93 | 211.52 | 220.93 | 42,221 | +3.90(+1.80%) |
Nov 07, 2014 | 221.03 | 221.49 | 213.90 | 217.03 | 120,548 | -5.75(-2.58%) |
Nov 06, 2014 | 230.25 | 232.24 | 222.55 | 222.78 | 112,529 | -5.61(-2.46%) |
Nov 05, 2014 | 232.81 | 234.83 | 226.11 | 228.39 | 198,179 | -7.75(-3.28%) |
Nov 04, 2014 | 230.96 | 239.51 | 230.96 | 236.14 | 57,888 | +9.79(+4.33%) |
Nov 03, 2014 | 217.56 | 227.49 | 214.49 | 226.35 | 54,393 | +7.41(+3.39%) |
Oct 31, 2014 | 232.19 | 232.19 | 218.56 | 218.94 | 35,126 | -8.98(-3.94%) |
Oct 30, 2014 | 230.06 | 233.12 | 226.25 | 227.92 | 120,770 | +1.33(+0.59%) |
Oct 29, 2014 | 224.31 | 230.77 | 219.50 | 226.59 | 133,508 | -1.09(-0.48%) |
Oct 28, 2014 | 236.85 | 238.94 | 226.68 | 227.68 | 56,635 | -10.60(-4.45%) |
Oct 27, 2014 | 234.85 | 228.82 | 228.82 | 238.28 | 55,772 | +9.46(+4.13%) |
Oct 24, 2014 | 228.49 | 234.95 | 227.82 | 228.82 | 82,778 | +1.04(+0.46%) |
Oct 23, 2014 | 229.25 | 231.78 | 223.22 | 227.77 | 107,706 | -8.27(-3.50%) |
Oct 22, 2014 | 226.25 | 236.47 | 223.93 | 236.04 | 128,028 | +8.13(+3.57%) |
Oct 21, 2014 | 237.28 | 237.28 | 226.92 | 227.92 | 136,671 | -14.50(-5.98%) |
Oct 20, 2014 | 246.74 | 248.54 | 245.02 | 242.41 | 48,042 | -4.09(-1.66%) |
Oct 17, 2014 | 243.17 | 250.87 | 236.14 | 246.50 | 101,874 | -4.23(-1.69%) |
Oct 16, 2014 | 267.79 | 272.44 | 245.78 | 250.73 | 94,380 | -9.27(-3.56%) |
Oct 15, 2014 | 270.21 | 279.38 | 258.19 | 259.99 | 111,981 | -3.52(-1.33%) |
Oct 14, 2014 | 254.34 | 266.08 | 248.54 | 263.51 | 144,388 | +6.23(+2.42%) |
Oct 13, 2014 | 243.55 | 257.33 | 237.76 | 257.29 | 77,586 | +15.06(+6.22%) |
Oct 10, 2014 | 237.61 | 246.93 | 232.05 | 242.22 | 112,695 | +6.42(+2.72%) |
Oct 09, 2014 | 222.69 | 236.42 | 222.21 | 235.81 | 70,593 | +16.30(+7.43%) |
Oct 08, 2014 | 225.25 | 232.00 | 218.98 | 219.50 | 74,485 | -3.90(-1.74%) |
Oct 07, 2014 | 219.88 | 223.40 | 214.94 | 223.40 | 33,073 | +5.94(+2.73%) |
Oct 06, 2014 | 216.04 | 220.54 | 213.14 | 217.46 | 25,267 | -0.33(-0.15%) |
Oct 03, 2014 | 216.32 | 221.64 | 215.32 | 217.79 | 22,422 | +0.57(+0.26%) |
Oct 02, 2014 | 219.08 | 225.25 | 215.09 | 217.22 | 83,315 | +1.66(+0.77%) |
Oct 01, 2014 | 208.53 | 217.22 | 205.68 | 215.56 | 50,546 | +8.03(+3.87%) |
Sep 30, 2014 | 203.01 | 209.48 | 201.69 | 207.53 | 24,354 | +5.23(+2.58%) |
Sep 29, 2014 | 205.58 | 207.15 | 201.64 | 202.30 | 33,841 | +0.90(+0.45%) |
Sep 26, 2014 | 205.82 | 207.77 | 199.97 | 201.40 | 23,659 | -4.94(-2.40%) |
Sep 25, 2014 | 200.92 | 206.63 | 200.35 | 206.34 | 21,530 | +5.99(+2.99%) |
Sep 24, 2014 | 201.02 | 206.48 | 198.09 | 200.35 | 31,978 | -0.43(-0.21%) |
Sep 23, 2014 | 200.31 | 201.02 | 197.00 | 200.78 | 12,628 | +1.24(+0.62%) |
Sep 22, 2014 | 195.60 | 200.92 | 195.60 | 199.55 | 24,083 | +5.70(+2.94%) |
Sep 19, 2014 | 193.65 | 193.89 | 190.81 | 193.84 | 10,158 | +0.24(+0.12%) |
Sep 18, 2014 | 192.23 | 194.56 | 191.04 | 193.60 | 24,052 | +1.95(+1.02%) |
Sep 17, 2014 | 188.28 | 192.70 | 188.28 | 191.66 | 9,948 | +1.81(+0.95%) |
Sep 16, 2014 | 194.08 | 195.51 | 187.47 | 189.85 | 18,077 | -4.66(-2.39%) |
Sep 15, 2014 | 197.93 | 199.57 | 193.51 | 194.51 | 22,153 | -2.61(-1.33%) |
Sep 12, 2014 | 191.71 | 198.17 | 191.71 | 197.12 | 21,262 | +5.75(+3.00%) |
Sep 11, 2014 | 194.32 | 196.22 | 190.94 | 191.37 | 17,721 | -0.43(-0.22%) |
Sep 10, 2014 | 192.09 | 196.31 | 191.32 | 191.80 | 33,212 | +0.70(+0.37%) |
Sep 09, 2014 | 190.04 | 193.12 | 187.24 | 191.10 | 23,754 | +2.00(+1.06%) |
Sep 08, 2014 | 185.34 | 190.71 | 185.34 | 189.09 | 25,598 | +5.56(+3.03%) |
Sep 05, 2014 | 186.10 | 188.04 | 183.48 | 183.53 | 17,027 | -2.57(-1.38%) |
Sep 04, 2014 | 180.68 | 187.75 | 180.68 | 186.10 | 14,993 | +4.94(+2.73%) |
Sep 03, 2014 | 180.54 | 181.30 | 179.16 | 181.16 | 17,017 | -1.38(-0.75%) |
Sep 02, 2014 | 177.64 | 183.86 | 177.54 | 182.53 | 20,143 | +4.56(+2.56%) |
Aug 29, 2014 | 179.63 | 177.97 | 177.97 | 177.97 | 11,068 | -2.14(-1.19%) |
Aug 28, 2014 | 181.49 | 181.49 | 179.63 | 180.11 | 4,341 | +0.05(+0.03%) |
Aug 27, 2014 | 179.02 | 180.95 | 178.73 | 180.06 | 6,034 | +0.24(+0.13%) |
Aug 26, 2014 | 180.92 | 181.53 | 177.89 | 179.82 | 11,899 | -1.95(-1.07%) |
Aug 25, 2014 | 183.16 | 183.67 | 181.53 | 181.77 | 8,257 | -3.28(-1.77%) |
Aug 22, 2014 | 183.34 | 186.53 | 183.34 | 185.05 | 12,878 | +2.28(+1.25%) |
Aug 21, 2014 | 183.39 | 184.20 | 182.39 | 182.77 | 6,872 | -0.24(-0.13%) |
Aug 20, 2014 | 184.29 | 184.93 | 182.53 | 183.01 | 4,079 | -0.95(-0.52%) |
Aug 19, 2014 | 185.48 | 185.91 | 183.29 | 183.96 | 15,583 | -2.80(-1.50%) |
Aug 18, 2014 | 186.86 | 188.14 | 185.94 | 186.76 | 5,736 | -1.24(-0.66%) |
Aug 15, 2014 | 189.99 | 190.99 | 187.33 | 188.00 | 13,378 | -2.66(-1.40%) |
Aug 14, 2014 | 188.00 | 191.23 | 187.76 | 190.66 | 14,915 | +2.23(+1.19%) |
Aug 13, 2014 | 188.24 | 189.42 | 186.91 | 188.43 | 5,499 | -1.24(-0.65%) |
Aug 12, 2014 | 188.66 | 191.33 | 187.95 | 189.66 | 13,695 | +2.28(+1.22%) |
Aug 11, 2014 | 184.81 | 187.52 | 183.67 | 187.38 | 15,369 | -0.05(-0.03%) |
Aug 08, 2014 | 193.99 | 193.99 | 188.66 | 187.43 | 18,122 | -6.46(-3.33%) |
Aug 07, 2014 | 189.42 | 195.93 | 189.33 | 193.89 | 25,955 | +2.42(+1.27%) |
Aug 06, 2014 | 193.89 | 194.27 | 187.09 | 191.47 | 23,309 | -1.38(-0.71%) |
Aug 05, 2014 | 185.81 | 194.94 | 185.81 | 192.84 | 37,217 | +8.03(+4.35%) |
Aug 04, 2014 | 190.66 | 192.26 | 183.86 | 184.81 | 29,900 | -6.27(-3.28%) |
Aug 01, 2014 | 188.66 | 194.13 | 188.05 | 191.09 | 35,342 | +2.90(+1.54%) |
Jul 31, 2014 | 180.77 | 188.28 | 180.77 | 188.19 | 39,439 | +8.79(+4.90%) |
Jul 30, 2014 | 175.83 | 180.54 | 174.79 | 179.40 | 41,423 | +2.09(+1.18%) |
Jul 29, 2014 | 176.12 | 177.35 | 175.12 | 177.31 | 7,915 | +1.14(+0.65%) |
Jul 28, 2014 | 175.50 | 178.30 | 175.40 | 176.16 | 13,011 | +0.47(+0.27%) |
Jul 25, 2014 | 174.93 | 175.93 | 174.11 | 175.69 | 13,560 | +2.66(+1.54%) |
Jul 24, 2014 | 173.46 | 173.65 | 171.56 | 173.03 | 10,081 | -0.24(-0.14%) |
Jul 23, 2014 | 175.21 | 175.88 | 173.12 | 173.27 | 9,837 | -2.04(-1.17%) |
Jul 22, 2014 | 176.64 | 176.64 | 174.31 | 175.31 | 8,103 | -2.80(-1.57%) |
Jul 21, 2014 | 179.02 | 180.04 | 177.77 | 178.11 | 13,996 | -0.62(-0.35%) |
Jul 18, 2014 | 178.11 | 180.21 | 177.83 | 178.73 | 8,706 | -1.14(-0.63%) |
Jul 17, 2014 | 174.50 | 180.30 | 173.84 | 179.87 | 23,188 | +5.13(+2.94%) |
Jul 16, 2014 | 179.63 | 179.63 | 174.64 | 174.74 | 22,031 | -5.51(-3.06%) |
Jul 15, 2014 | 179.25 | 182.58 | 178.83 | 180.25 | 20,320 | +1.66(+0.93%) |
Jul 14, 2014 | 181.25 | 181.25 | 178.10 | 178.59 | 11,951 | -3.33(-1.83%) |
Jul 11, 2014 | 180.35 | 182.63 | 179.82 | 181.91 | 19,796 | +2.90(+1.62%) |
Jul 10, 2014 | 179.78 | 180.77 | 177.83 | 179.02 | 26,116 | +3.47(+1.98%) |
Jul 09, 2014 | 177.31 | 177.58 | 175.45 | 175.55 | 10,665 | -2.28(-1.28%) |
Jul 08, 2014 | 179.16 | 179.21 | 176.97 | 177.83 | 15,132 | +0.47(+0.27%) |
Jul 07, 2014 | 174.93 | 177.87 | 174.93 | 177.35 | 13,975 | +2.76(+1.58%) |
Jul 03, 2014 | 175.21 | 174.60 | 174.60 | 174.60 | 4,818 | -1.76(-1.00%) |
Jul 02, 2014 | 175.93 | 177.02 | 175.45 | 176.35 | 16,391 | +0.62(+0.35%) |
Jul 01, 2014 | 174.50 | 176.60 | 173.99 | 175.74 | 11,077 | -0.38(-0.22%) |
Jun 30, 2014 | 176.93 | 177.78 | 175.83 | 176.12 | 13,219 | -0.52(-0.30%) |
Jun 27, 2014 | 177.50 | 178.60 | 176.45 | 176.64 | 8,080 | -0.19(-0.11%) |
Jun 26, 2014 | 176.97 | 179.49 | 176.31 | 176.83 | 13,671 | -0.24(-0.13%) |
Jun 25, 2014 | 181.25 | 181.25 | 176.79 | 177.07 | 31,746 | -2.33(-1.30%) |
Jun 24, 2014 | 171.75 | 180.01 | 171.75 | 179.40 | 42,606 | +6.98(+4.05%) |
Jun 23, 2014 | 175.50 | 175.50 | 171.70 | 172.41 | 23,543 | -1.28(-0.74%) |
Jun 20, 2014 | 175.02 | 176.35 | 173.50 | 173.69 | 13,644 | -3.47(-1.96%) |
Jun 19, 2014 | 179.16 | 179.87 | 177.12 | 177.16 | 9,147 | -2.09(-1.17%) |
Jun 18, 2014 | 181.77 | 182.72 | 179.02 | 179.25 | 11,504 | -3.76(-2.05%) |
Jun 17, 2014 | 182.15 | 184.05 | 182.01 | 183.01 | 10,285 | +1.47(+0.81%) |
Jun 16, 2014 | 182.96 | 183.06 | 180.87 | 181.53 | 15,479 | -1.95(-1.06%) |
Jun 13, 2014 | 186.14 | 188.00 | 183.44 | 183.48 | 11,358 | -3.66(-1.96%) |
Jun 12, 2014 | 186.86 | 187.57 | 184.77 | 187.14 | 15,644 | -1.57(-0.83%) |
Jun 11, 2014 | 191.61 | 191.61 | 188.06 | 188.71 | 5,813 | -1.38(-0.72%) |
Jun 10, 2014 | 190.42 | 190.75 | 189.99 | 190.09 | 3,354 | +0.00(+0.00%) |
Jun 06, 2014 | 192.80 | 192.84 | 189.66 | 190.09 | 11,026 | -5.37(-2.75%) |
Jun 05, 2014 | 194.84 | 196.69 | 193.08 | 195.46 | 17,534 | -0.28(-0.15%) |
Jun 04, 2014 | 194.94 | 196.84 | 194.94 | 195.74 | 2,609 | +0.43(+0.22%) |
Jun 03, 2014 | 198.03 | 198.03 | 194.98 | 195.32 | 3,573 | -1.33(-0.68%) |