Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 700.58 | 712.61 | 698.58 | 703.25 | 76,430 | -28.75(-3.93%) |
Jan 29, 2015 | 723.98 | 732.67 | 717.29 | 732.00 | 17,022 | +8.02(+1.11%) |
Jan 28, 2015 | 737.35 | 738.68 | 722.64 | 723.98 | 10,447 | -9.36(-1.28%) |
Jan 27, 2015 | 726.65 | 735.34 | 726.65 | 733.34 | 7,226 | -2.67(-0.36%) |
Jan 26, 2015 | 725.31 | 737.35 | 720.63 | 736.01 | 14,945 | +12.03(+1.66%) |
Jan 23, 2015 | 720.63 | 726.38 | 713.95 | 723.98 | 11,647 | +4.01(+0.56%) |
Jan 22, 2015 | 707.93 | 721.30 | 699.91 | 719.97 | 10,519 | +18.05(+2.57%) |
Jan 21, 2015 | 700.58 | 717.96 | 693.89 | 701.92 | 9,662 | +8.69(+1.25%) |
Jan 20, 2015 | 708.60 | 712.61 | 687.21 | 693.23 | 11,626 | -14.71(-2.08%) |
Jan 16, 2015 | 703.92 | 711.28 | 700.58 | 707.93 | 9,845 | -3.34(-0.47%) |
Jan 15, 2015 | 701.92 | 714.62 | 697.24 | 711.28 | 13,084 | +12.70(+1.82%) |
Jan 14, 2015 | 689.22 | 700.58 | 686.54 | 698.58 | 5,932 | +4.01(+0.58%) |
Jan 13, 2015 | 696.57 | 698.58 | 688.55 | 694.56 | 8,228 | +3.34(+0.48%) |
Jan 12, 2015 | 688.55 | 694.56 | 680.52 | 691.22 | 7,156 | +2.67(+0.39%) |
Jan 09, 2015 | 704.59 | 705.93 | 687.88 | 688.55 | 6,118 | -17.38(-2.46%) |
Jan 08, 2015 | 698.58 | 705.93 | 687.88 | 705.93 | 7,003 | +8.02(+1.15%) |
Jan 07, 2015 | 698.58 | 699.91 | 681.86 | 697.91 | 10,068 | +5.35(+0.77%) |
Jan 06, 2015 | 703.25 | 707.93 | 687.21 | 692.56 | 5,795 | -9.36(-1.33%) |
Jan 05, 2015 | 699.91 | 705.93 | 694.23 | 701.92 | 9,131 | -1.34(-0.19%) |
Jan 02, 2015 | 703.92 | 709.94 | 688.88 | 703.25 | 7,741 | +2.67(+0.38%) |
Dec 31, 2014 | 721.97 | 700.58 | 700.58 | 700.58 | 5,060 | -17.38(-2.42%) |
Dec 30, 2014 | 723.31 | 723.98 | 707.93 | 717.96 | 7,401 | -6.02(-0.83%) |
Dec 29, 2014 | 725.31 | 732.00 | 714.95 | 723.98 | 5,807 | +0.00(+0.00%) |
Dec 26, 2014 | 720.67 | 727.28 | 717.37 | 723.98 | 3,592 | +5.29(+0.74%) |
Dec 24, 2014 | 724.64 | 718.69 | 718.69 | 718.69 | 5,310 | -2.64(-0.37%) |
Dec 23, 2014 | 717.37 | 721.99 | 712.08 | 721.33 | 8,717 | +8.60(+1.21%) |
Dec 22, 2014 | 703.48 | 712.74 | 700.17 | 712.74 | 6,891 | +12.56(+1.79%) |
Dec 19, 2014 | 696.87 | 700.17 | 687.61 | 700.17 | 11,933 | +5.95(+0.86%) |
Dec 18, 2014 | 692.90 | 697.53 | 687.61 | 694.23 | 7,506 | +9.26(+1.35%) |
Dec 17, 2014 | 673.73 | 685.63 | 671.08 | 684.97 | 8,485 | +14.55(+2.17%) |
Dec 16, 2014 | 661.17 | 677.03 | 659.84 | 670.42 | 10,939 | +4.63(+0.70%) |
Dec 15, 2014 | 677.70 | 679.02 | 659.84 | 665.79 | 9,885 | -5.95(-0.89%) |
Dec 12, 2014 | 665.79 | 678.36 | 665.79 | 671.75 | 7,543 | -2.64(-0.39%) |
Dec 11, 2014 | 677.03 | 681.00 | 667.78 | 674.39 | 10,118 | +0.66(+0.10%) |
Dec 10, 2014 | 674.39 | 681.00 | 672.41 | 673.73 | 8,248 | -4.63(-0.68%) |
Dec 09, 2014 | 667.78 | 678.36 | 665.13 | 678.36 | 13,129 | +2.64(+0.39%) |
Dec 08, 2014 | 679.02 | 689.60 | 672.41 | 675.71 | 13,188 | -6.61(-0.97%) |
Dec 05, 2014 | 676.37 | 682.99 | 670.42 | 682.32 | 9,474 | +5.29(+0.78%) |
Dec 04, 2014 | 681.66 | 681.66 | 667.12 | 677.03 | 8,408 | -3.31(-0.49%) |
Dec 03, 2014 | 667.78 | 682.99 | 664.47 | 680.34 | 9,687 | +12.56(+1.88%) |
Dec 02, 2014 | 681.00 | 684.31 | 661.83 | 667.78 | 15,811 | -14.55(-2.13%) |
Dec 01, 2014 | 691.58 | 694.89 | 682.32 | 682.32 | 5,987 | -10.58(-1.53%) |
Nov 28, 2014 | 692.24 | 702.16 | 690.26 | 692.90 | 3,717 | +1.32(+0.19%) |
Nov 26, 2014 | 688.94 | 691.58 | 691.58 | 691.58 | 5,705 | +3.31(+0.48%) |
Nov 25, 2014 | 698.85 | 700.17 | 687.61 | 688.27 | 6,329 | -10.58(-1.51%) |
Nov 24, 2014 | 693.56 | 698.85 | 688.94 | 698.85 | 5,489 | +6.61(+0.96%) |
Nov 21, 2014 | 699.51 | 699.51 | 688.94 | 692.24 | 6,537 | +1.98(+0.29%) |
Nov 20, 2014 | 665.79 | 694.23 | 665.79 | 690.26 | 14,599 | +20.50(+3.06%) |
Nov 19, 2014 | 667.78 | 675.05 | 660.84 | 669.76 | 8,810 | +2.64(+0.40%) |
Nov 18, 2014 | 667.12 | 673.73 | 663.15 | 667.12 | 12,061 | +1.32(+0.20%) |
Nov 17, 2014 | 663.15 | 669.76 | 653.89 | 665.79 | 9,114 | +1.32(+0.20%) |
Nov 14, 2014 | 675.71 | 682.99 | 662.49 | 664.47 | 7,747 | -15.21(-2.24%) |
Nov 13, 2014 | 721.99 | 727.28 | 678.36 | 679.68 | 10,009 | -22.07(-3.14%) |
Nov 12, 2014 | 699.88 | 712.99 | 699.25 | 701.75 | 7,122 | -3.75(-0.53%) |
Nov 11, 2014 | 710.49 | 718.61 | 705.49 | 705.49 | 9,231 | -6.87(-0.96%) |
Nov 10, 2014 | 708.62 | 717.36 | 693.63 | 712.36 | 8,153 | +5.00(+0.71%) |
Nov 07, 2014 | 701.75 | 709.86 | 694.88 | 707.37 | 12,739 | +7.49(+1.07%) |
Nov 06, 2014 | 707.99 | 714.86 | 696.75 | 699.88 | 46,679 | -6.24(-0.88%) |
Nov 05, 2014 | 717.36 | 717.36 | 705.49 | 706.12 | 7,830 | -5.62(-0.79%) |
Nov 04, 2014 | 710.49 | 717.98 | 698.63 | 711.74 | 6,528 | +1.87(+0.26%) |
Nov 03, 2014 | 704.25 | 716.73 | 698.00 | 709.86 | 8,902 | +4.37(+0.62%) |
Oct 31, 2014 | 729.84 | 730.47 | 674.90 | 705.49 | 13,486 | +30.59(+4.53%) |
Oct 30, 2014 | 677.40 | 684.27 | 670.53 | 674.90 | 5,973 | -3.12(-0.46%) |
Oct 29, 2014 | 679.27 | 684.27 | 666.16 | 678.02 | 3,722 | -2.50(-0.37%) |
Oct 28, 2014 | 669.91 | 682.39 | 667.41 | 680.52 | 7,172 | +11.24(+1.68%) |
Oct 27, 2014 | 665.54 | 669.28 | 666.79 | 669.28 | 4,491 | +2.50(+0.37%) |
Oct 24, 2014 | 668.03 | 668.03 | 658.67 | 666.79 | 3,371 | +1.87(+0.28%) |
Oct 23, 2014 | 650.55 | 666.79 | 644.31 | 664.91 | 7,396 | +20.60(+3.20%) |
Oct 22, 2014 | 661.79 | 671.16 | 643.68 | 644.31 | 6,697 | -13.11(-1.99%) |
Oct 21, 2014 | 648.06 | 658.04 | 644.93 | 657.42 | 6,990 | +11.24(+1.74%) |
Oct 20, 2014 | 624.96 | 646.18 | 624.96 | 646.18 | 7,564 | +19.98(+3.19%) |
Oct 17, 2014 | 637.44 | 640.56 | 623.71 | 626.20 | 4,367 | -6.87(-1.08%) |
Oct 16, 2014 | 604.98 | 633.70 | 603.73 | 633.07 | 9,930 | +24.35(+4.00%) |
Oct 15, 2014 | 604.35 | 611.84 | 553.78 | 608.72 | 16,600 | -1.25(-0.20%) |
Oct 14, 2014 | 624.33 | 637.44 | 606.23 | 609.97 | 12,849 | -9.99(-1.61%) |
Oct 13, 2014 | 638.69 | 643.68 | 610.91 | 619.96 | 10,916 | -17.48(-2.74%) |
Oct 10, 2014 | 638.07 | 649.62 | 634.32 | 637.44 | 8,707 | -3.75(-0.58%) |
Oct 09, 2014 | 639.32 | 655.55 | 631.82 | 641.19 | 10,964 | +1.87(+0.29%) |
Oct 08, 2014 | 619.34 | 640.56 | 611.84 | 639.32 | 8,331 | +18.73(+3.02%) |
Oct 07, 2014 | 626.83 | 626.83 | 620.59 | 620.59 | 5,368 | -8.12(-1.29%) |
Oct 06, 2014 | 634.95 | 636.19 | 626.20 | 628.70 | 4,768 | -6.24(-0.98%) |
Oct 03, 2014 | 637.44 | 641.19 | 629.33 | 634.95 | 3,723 | +4.37(+0.69%) |
Oct 02, 2014 | 623.71 | 633.70 | 604.04 | 630.57 | 11,232 | +8.12(+1.30%) |
Oct 01, 2014 | 636.82 | 641.81 | 621.21 | 622.46 | 11,018 | -15.61(-2.45%) |
Sep 30, 2014 | 651.80 | 656.17 | 638.07 | 638.07 | 9,611 | -9.99(-1.54%) |
Sep 29, 2014 | 650.55 | 652.43 | 644.31 | 648.06 | 7,606 | -9.37(-1.42%) |
Sep 26, 2014 | 648.06 | 659.29 | 647.43 | 657.42 | 5,720 | +9.37(+1.45%) |
Sep 25, 2014 | 661.63 | 661.63 | 645.59 | 648.06 | 6,404 | -12.34(-1.87%) |
Sep 24, 2014 | 657.31 | 666.57 | 657.31 | 660.40 | 5,302 | +1.85(+0.28%) |
Sep 23, 2014 | 669.66 | 672.74 | 656.08 | 658.55 | 10,620 | -11.73(-1.75%) |
Sep 22, 2014 | 677.06 | 677.68 | 670.27 | 670.27 | 6,768 | -8.02(-1.18%) |
Sep 19, 2014 | 682.62 | 685.71 | 670.89 | 678.30 | 12,031 | -4.32(-0.63%) |
Sep 18, 2014 | 680.77 | 689.41 | 678.93 | 682.62 | 4,222 | +1.85(+0.27%) |
Sep 17, 2014 | 680.15 | 686.94 | 678.91 | 680.77 | 5,239 | +2.47(+0.36%) |
Sep 16, 2014 | 678.92 | 685.09 | 670.27 | 678.30 | 12,091 | -4.32(-0.63%) |
Sep 15, 2014 | 691.26 | 691.88 | 681.69 | 682.62 | 5,914 | -9.88(-1.43%) |
Sep 12, 2014 | 703.60 | 703.60 | 681.38 | 692.49 | 11,468 | -11.11(-1.58%) |
Sep 11, 2014 | 699.90 | 707.92 | 696.20 | 703.60 | 4,601 | +2.47(+0.35%) |
Sep 10, 2014 | 708.54 | 709.77 | 699.28 | 701.13 | 5,490 | -7.41(-1.05%) |
Sep 09, 2014 | 708.54 | 715.95 | 702.37 | 708.54 | 7,085 | -2.47(-0.35%) |
Sep 08, 2014 | 715.33 | 717.80 | 704.22 | 711.01 | 4,947 | -4.94(-0.69%) |
Sep 05, 2014 | 713.48 | 717.18 | 711.01 | 715.95 | 4,503 | +0.00(+0.00%) |
Sep 04, 2014 | 714.10 | 726.44 | 704.84 | 715.95 | 7,169 | +1.23(+0.17%) |
Sep 03, 2014 | 717.80 | 722.12 | 711.01 | 714.71 | 5,688 | -1.23(-0.17%) |
Sep 02, 2014 | 719.03 | 722.00 | 707.92 | 715.95 | 5,247 | +0.62(+0.09%) |
Aug 29, 2014 | 708.54 | 715.33 | 715.33 | 715.33 | 4,373 | +6.79(+0.96%) |
Aug 28, 2014 | 709.16 | 715.95 | 704.53 | 708.54 | 5,633 | -1.85(-0.26%) |
Aug 27, 2014 | 717.18 | 721.50 | 709.77 | 710.39 | 4,015 | -5.55(-0.78%) |
Aug 26, 2014 | 716.56 | 716.56 | 712.86 | 715.95 | 3,860 | +3.09(+0.43%) |
Aug 25, 2014 | 719.03 | 719.65 | 703.91 | 712.86 | 6,795 | -1.85(-0.26%) |
Aug 22, 2014 | 705.46 | 715.33 | 697.43 | 714.71 | 12,379 | +8.64(+1.22%) |
Aug 21, 2014 | 706.69 | 710.39 | 700.52 | 706.07 | 14,158 | -3.09(-0.44%) |
Aug 20, 2014 | 714.10 | 714.10 | 707.31 | 709.16 | 7,630 | -9.26(-1.29%) |
Aug 19, 2014 | 725.82 | 730.76 | 712.86 | 718.42 | 10,143 | -6.79(-0.94%) |
Aug 18, 2014 | 727.06 | 733.23 | 723.66 | 725.21 | 6,664 | +4.94(+0.69%) |
Aug 15, 2014 | 720.88 | 728.29 | 714.40 | 720.27 | 9,238 | +6.17(+0.86%) |
Aug 14, 2014 | 712.86 | 719.65 | 712.86 | 714.10 | 6,023 | +0.00(+0.00%) |
Aug 13, 2014 | 702.37 | 717.18 | 702.37 | 714.10 | 13,721 | +13.58(+1.94%) |
Aug 12, 2014 | 697.43 | 707.92 | 697.43 | 700.52 | 7,888 | +0.00(+0.00%) |
Aug 11, 2014 | 696.81 | 708.54 | 696.81 | 700.52 | 8,515 | +3.70(+0.53%) |
Aug 08, 2014 | 672.74 | 708.54 | 672.74 | 696.81 | 12,746 | -14.20(-2.00%) |
Aug 07, 2014 | 720.27 | 741.25 | 709.77 | 711.01 | 9,949 | -9.26(-1.29%) |
Aug 06, 2014 | 719.65 | 725.82 | 714.10 | 720.27 | 7,483 | -1.23(-0.17%) |
Aug 05, 2014 | 730.14 | 736.31 | 720.27 | 721.50 | 8,060 | -11.11(-1.52%) |
Aug 04, 2014 | 735.08 | 737.55 | 715.95 | 732.61 | 13,322 | +1.85(+0.25%) |
Aug 01, 2014 | 711.63 | 742.49 | 707.31 | 730.76 | 28,600 | +20.37(+2.87%) |
Jul 31, 2014 | 711.63 | 718.42 | 709.77 | 710.39 | 10,178 | -6.79(-0.95%) |
Jul 30, 2014 | 725.21 | 726.44 | 715.95 | 717.18 | 4,908 | -5.55(-0.77%) |
Jul 29, 2014 | 725.21 | 727.67 | 722.12 | 722.74 | 5,448 | -3.70(-0.51%) |
Jul 28, 2014 | 722.74 | 730.76 | 722.12 | 726.44 | 4,664 | +3.70(+0.51%) |
Jul 25, 2014 | 724.59 | 728.91 | 722.12 | 722.74 | 7,254 | -6.79(-0.93%) |
Jul 24, 2014 | 740.63 | 742.18 | 728.60 | 729.52 | 5,886 | -10.49(-1.42%) |
Jul 23, 2014 | 736.93 | 741.25 | 731.99 | 740.02 | 12,514 | +3.70(+0.50%) |
Jul 22, 2014 | 735.70 | 740.02 | 732.61 | 736.32 | 4,993 | +4.32(+0.59%) |
Jul 21, 2014 | 732.61 | 738.78 | 727.68 | 731.99 | 6,980 | -3.09(-0.42%) |
Jul 18, 2014 | 726.44 | 737.55 | 726.44 | 735.08 | 7,653 | +7.41(+1.02%) |
Jul 17, 2014 | 733.23 | 735.70 | 727.06 | 727.67 | 9,363 | -6.79(-0.92%) |
Jul 16, 2014 | 731.99 | 740.63 | 730.14 | 734.46 | 8,445 | +6.79(+0.93%) |
Jul 15, 2014 | 728.29 | 731.99 | 723.97 | 727.67 | 9,273 | +1.23(+0.17%) |
Jul 14, 2014 | 734.46 | 740.63 | 723.97 | 726.44 | 13,476 | -4.94(-0.68%) |
Jul 11, 2014 | 736.93 | 741.87 | 728.29 | 731.38 | 6,967 | -7.41(-1.00%) |
Jul 10, 2014 | 727.06 | 741.25 | 722.74 | 738.78 | 9,698 | +8.02(+1.10%) |
Jul 09, 2014 | 716.56 | 733.85 | 711.01 | 730.76 | 8,197 | +17.28(+2.42%) |
Jul 08, 2014 | 710.39 | 715.95 | 709.77 | 713.48 | 6,082 | +1.85(+0.26%) |
Jul 07, 2014 | 711.01 | 717.80 | 709.77 | 711.63 | 5,639 | -3.09(-0.43%) |
Jul 03, 2014 | 725.21 | 714.71 | 714.71 | 714.71 | 4,661 | -8.02(-1.11%) |
Jul 02, 2014 | 718.42 | 725.21 | 708.54 | 722.74 | 6,788 | +3.09(+0.43%) |
Jul 01, 2014 | 714.10 | 725.21 | 711.63 | 719.65 | 12,669 | +7.41(+1.04%) |
Jun 30, 2014 | 712.24 | 714.10 | 702.99 | 712.24 | 11,031 | +1.85(+0.26%) |
Jun 27, 2014 | 686.94 | 710.39 | 686.94 | 710.39 | 17,766 | +22.84(+3.32%) |
Jun 26, 2014 | 669.66 | 687.56 | 665.34 | 687.56 | 11,559 | +21.60(+3.24%) |
Jun 25, 2014 | 661.07 | 669.62 | 661.07 | 665.95 | 8,682 | +2.44(+0.37%) |
Jun 24, 2014 | 661.07 | 671.45 | 661.07 | 663.51 | 12,874 | -0.61(-0.09%) |
Jun 23, 2014 | 662.90 | 671.14 | 658.02 | 664.12 | 10,281 | +0.00(+0.00%) |
Jun 20, 2014 | 663.51 | 664.73 | 656.19 | 664.12 | 16,084 | +1.83(+0.28%) |
Jun 19, 2014 | 652.53 | 663.51 | 651.91 | 662.29 | 14,243 | +11.60(+1.78%) |
Jun 18, 2014 | 648.25 | 651.61 | 645.80 | 650.69 | 7,476 | +3.66(+0.57%) |
Jun 17, 2014 | 639.71 | 648.25 | 634.82 | 647.03 | 15,303 | +6.72(+1.05%) |
Jun 16, 2014 | 647.64 | 649.47 | 639.71 | 640.32 | 10,829 | -10.38(-1.59%) |
Jun 13, 2014 | 656.80 | 661.07 | 648.25 | 650.69 | 7,922 | -6.72(-1.02%) |
Jun 12, 2014 | 657.41 | 661.07 | 650.08 | 657.41 | 7,952 | +0.00(+0.00%) |
Jun 11, 2014 | 661.07 | 664.73 | 652.22 | 657.41 | 5,655 | -6.71(-1.01%) |
Jun 10, 2014 | 662.90 | 665.95 | 658.02 | 664.12 | 8,181 | +1.22(+0.18%) |
Jun 06, 2014 | 666.57 | 669.01 | 659.85 | 662.90 | 11,389 | +0.61(+0.09%) |
Jun 05, 2014 | 658.02 | 666.26 | 654.97 | 662.29 | 15,323 | +5.49(+0.84%) |
Jun 04, 2014 | 653.75 | 661.68 | 649.47 | 656.80 | 7,798 | +2.44(+0.37%) |
Jun 03, 2014 | 651.30 | 654.97 | 643.98 | 654.36 | 8,643 | +1.22(+0.19%) |
Jun 02, 2014 | 656.19 | 656.19 | 643.98 | 653.14 | 5,121 | +0.00(+0.00%) |
May 30, 2014 | 650.08 | 657.41 | 647.64 | 653.14 | 10,257 | +4.27(+0.66%) |
May 29, 2014 | 653.14 | 654.66 | 642.76 | 648.86 | 11,037 | -2.44(-0.37%) |
May 28, 2014 | 653.14 | 653.75 | 643.98 | 651.30 | 6,947 | -4.27(-0.65%) |
May 27, 2014 | 651.30 | 659.24 | 651.30 | 655.58 | 8,644 | +6.10(+0.94%) |
May 23, 2014 | 639.71 | 649.47 | 649.47 | 649.47 | 5,620 | +8.85(+1.38%) |
May 22, 2014 | 637.26 | 641.54 | 631.16 | 640.62 | 2,315 | +6.41(+1.01%) |
May 21, 2014 | 640.32 | 645.20 | 634.21 | 634.21 | 9,450 | -5.49(-0.86%) |
May 20, 2014 | 639.71 | 640.93 | 631.77 | 639.71 | 9,266 | -2.44(-0.38%) |
May 19, 2014 | 642.76 | 645.81 | 638.18 | 642.15 | 4,568 | -4.88(-0.75%) |
May 16, 2014 | 634.82 | 647.03 | 629.94 | 647.03 | 8,216 | +12.82(+2.02%) |
May 15, 2014 | 638.49 | 638.49 | 625.97 | 634.21 | 11,833 | -9.16(-1.42%) |
May 14, 2014 | 647.64 | 651.91 | 637.88 | 643.37 | 9,310 | -6.11(-0.94%) |
May 13, 2014 | 650.69 | 655.58 | 644.59 | 649.47 | 10,441 | -1.22(-0.19%) |
May 12, 2014 | 648.25 | 653.75 | 644.59 | 650.69 | 19,109 | +12.21(+1.91%) |
May 09, 2014 | 634.21 | 650.69 | 623.84 | 638.49 | 15,586 | +12.21(+1.95%) |
May 08, 2014 | 627.50 | 633.60 | 622.00 | 626.28 | 10,390 | -1.83(-0.29%) |
May 07, 2014 | 627.50 | 631.77 | 619.56 | 628.11 | 8,369 | -0.61(-0.10%) |
May 06, 2014 | 635.43 | 638.49 | 625.06 | 628.72 | 6,963 | -6.10(-0.96%) |
May 05, 2014 | 631.16 | 635.43 | 623.84 | 634.82 | 6,325 | -1.22(-0.19%) |
May 02, 2014 | 630.55 | 640.93 | 623.23 | 636.04 | 11,016 | +5.49(+0.87%) |
May 01, 2014 | 625.06 | 631.77 | 620.17 | 630.55 | 9,894 | +4.27(+0.68%) |
Apr 30, 2014 | 612.24 | 629.94 | 607.97 | 626.28 | 15,049 | +11.60(+1.89%) |
Apr 29, 2014 | 614.68 | 622.00 | 610.41 | 614.68 | 9,869 | +3.66(+0.60%) |
Apr 28, 2014 | 617.73 | 620.78 | 599.42 | 611.02 | 13,607 | -3.05(-0.50%) |
Apr 25, 2014 | 628.11 | 631.16 | 613.46 | 614.07 | 11,291 | -17.70(-2.80%) |
Apr 24, 2014 | 631.77 | 637.26 | 626.28 | 631.77 | 10,161 | +0.61(+0.10%) |
Apr 23, 2014 | 631.77 | 639.10 | 622.62 | 631.16 | 12,462 | -3.05(-0.48%) |
Apr 22, 2014 | 639.71 | 641.54 | 633.60 | 634.21 | 10,289 | -3.05(-0.48%) |
Apr 21, 2014 | 640.93 | 645.81 | 634.21 | 637.26 | 10,804 | -1.22(-0.19%) |
Apr 17, 2014 | 637.27 | 638.49 | 638.49 | 638.49 | 15,411 | +1.22(+0.19%) |
Apr 16, 2014 | 631.77 | 637.26 | 630.86 | 637.26 | 8,599 | +8.54(+1.36%) |
Apr 15, 2014 | 624.45 | 631.47 | 615.90 | 628.72 | 11,885 | +7.33(+1.18%) |
Apr 14, 2014 | 625.06 | 631.77 | 616.51 | 621.39 | 11,867 | -0.61(-0.10%) |
Apr 11, 2014 | 628.11 | 628.11 | 614.13 | 622.00 | 23,534 | -12.82(-2.02%) |
Apr 10, 2014 | 647.64 | 649.47 | 629.94 | 634.82 | 33,408 | -10.99(-1.70%) |
Apr 09, 2014 | 642.15 | 648.86 | 635.43 | 645.81 | 148,111 | -37.84(-5.54%) |
Apr 08, 2014 | 670.84 | 686.71 | 669.01 | 683.66 | 5,362 | +15.26(+2.28%) |
Apr 07, 2014 | 672.06 | 675.72 | 663.51 | 668.40 | 7,784 | -2.44(-0.36%) |
Apr 04, 2014 | 692.81 | 697.09 | 670.84 | 670.84 | 13,363 | -17.70(-2.57%) |
Apr 03, 2014 | 694.03 | 694.03 | 682.43 | 688.54 | 12,394 | -5.49(-0.79%) |
Apr 02, 2014 | 692.81 | 697.39 | 686.10 | 694.03 | 10,088 | +1.83(+0.26%) |
Apr 01, 2014 | 687.93 | 694.64 | 680.60 | 692.20 | 7,097 | +4.27(+0.62%) |
Mar 31, 2014 | 684.27 | 691.59 | 678.77 | 687.93 | 25,635 | +7.32(+1.08%) |
Mar 28, 2014 | 678.16 | 684.27 | 673.28 | 680.60 | 16,219 | +4.88(+0.72%) |
Mar 27, 2014 | 665.34 | 678.77 | 662.29 | 675.72 | 10,787 | +10.38(+1.56%) |
Mar 26, 2014 | 677.42 | 678.63 | 663.53 | 665.34 | 15,070 | -9.06(-1.34%) |
Mar 25, 2014 | 671.99 | 681.04 | 670.17 | 674.40 | 10,069 | +4.83(+0.72%) |
Mar 24, 2014 | 671.38 | 675.61 | 659.31 | 669.57 | 13,675 | -0.60(-0.09%) |
Mar 21, 2014 | 672.59 | 679.23 | 662.93 | 670.17 | 14,989 | -1.81(-0.27%) |
Mar 20, 2014 | 677.42 | 678.63 | 664.14 | 671.99 | 13,480 | -6.04(-0.89%) |
Mar 19, 2014 | 681.64 | 687.08 | 672.59 | 678.02 | 12,969 | -1.21(-0.18%) |
Mar 18, 2014 | 682.25 | 683.46 | 676.21 | 679.23 | 13,298 | +0.60(+0.09%) |
Mar 17, 2014 | 670.17 | 687.08 | 664.44 | 678.63 | 20,780 | +28.38(+4.36%) |
Mar 14, 2014 | 644.21 | 653.27 | 644.21 | 650.25 | 4,464 | +4.83(+0.75%) |
Mar 13, 2014 | 653.87 | 661.12 | 640.59 | 645.42 | 8,154 | -10.87(-1.66%) |
Mar 12, 2014 | 650.25 | 658.10 | 648.44 | 656.29 | 4,808 | +4.83(+0.74%) |
Mar 11, 2014 | 650.25 | 659.31 | 647.23 | 651.46 | 6,269 | +0.60(+0.09%) |
Mar 10, 2014 | 668.97 | 676.21 | 649.04 | 650.85 | 7,589 | -18.72(-2.80%) |
Mar 07, 2014 | 679.23 | 681.59 | 665.34 | 669.57 | 14,999 | -9.06(-1.33%) |
Mar 06, 2014 | 682.25 | 682.85 | 675.61 | 678.63 | 11,196 | -0.60(-0.09%) |
Mar 05, 2014 | 676.21 | 684.66 | 666.55 | 679.23 | 7,328 | +6.04(+0.90%) |
Mar 04, 2014 | 659.91 | 674.40 | 656.89 | 673.19 | 13,346 | +16.91(+2.58%) |
Mar 03, 2014 | 646.63 | 657.50 | 627.31 | 656.29 | 19,729 | -18.72(-2.77%) |
Feb 28, 2014 | 671.99 | 724.51 | 671.99 | 675.00 | 52,267 | +6.64(+0.99%) |
Feb 27, 2014 | 662.33 | 670.17 | 659.31 | 668.36 | 10,451 | +4.23(+0.64%) |
Feb 26, 2014 | 649.04 | 666.55 | 647.84 | 664.14 | 18,542 | +16.30(+2.52%) |
Feb 25, 2014 | 651.46 | 651.46 | 638.78 | 647.84 | 9,835 | -1.81(-0.28%) |
Feb 24, 2014 | 656.89 | 657.49 | 645.42 | 649.65 | 13,250 | -6.64(-1.01%) |
Feb 21, 2014 | 653.87 | 658.70 | 638.17 | 656.29 | 17,500 | +3.02(+0.46%) |
Feb 20, 2014 | 634.55 | 654.48 | 634.55 | 653.27 | 12,884 | +16.91(+2.66%) |
Feb 19, 2014 | 603.16 | 641.80 | 601.35 | 636.36 | 19,808 | +51.92(+8.88%) |
Feb 18, 2014 | 586.25 | 588.06 | 579.61 | 584.44 | 5,422 | +0.60(+0.10%) |
Feb 14, 2014 | 577.80 | 583.84 | 583.84 | 583.84 | 7,835 | +6.64(+1.15%) |
Feb 13, 2014 | 559.69 | 577.20 | 557.88 | 577.20 | 8,687 | +15.09(+2.69%) |
Feb 12, 2014 | 550.03 | 562.40 | 548.21 | 562.10 | 6,655 | +12.68(+2.31%) |
Feb 11, 2014 | 540.97 | 550.03 | 536.74 | 549.42 | 18,661 | +10.26(+1.90%) |
Feb 10, 2014 | 536.74 | 543.08 | 532.52 | 539.16 | 8,509 | +3.62(+0.68%) |
Feb 07, 2014 | 538.55 | 539.76 | 524.06 | 535.53 | 10,323 | -1.21(-0.23%) |
Feb 06, 2014 | 544.59 | 547.61 | 534.33 | 536.74 | 11,786 | -4.23(-0.78%) |
Feb 05, 2014 | 550.03 | 552.44 | 537.35 | 540.97 | 7,775 | -11.47(-2.08%) |
Feb 04, 2014 | 559.69 | 563.91 | 550.03 | 552.44 | 17,352 | -6.64(-1.19%) |