Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 209.66 | 212.65 | 207.20 | 210.03 | 16,886 | -0.97(-0.46%) |
Jan 29, 2015 | 206.00 | 211.08 | 203.16 | 211.01 | 20,782 | +4.93(+2.39%) |
Jan 28, 2015 | 212.87 | 213.88 | 205.18 | 206.08 | 19,809 | -6.65(-3.13%) |
Jan 27, 2015 | 210.63 | 213.25 | 208.62 | 212.72 | 28,204 | +0.07(+0.04%) |
Jan 26, 2015 | 211.75 | 214.44 | 209.59 | 212.65 | 19,771 | +1.27(+0.60%) |
Jan 23, 2015 | 206.82 | 215.34 | 205.90 | 211.38 | 34,606 | +3.96(+1.91%) |
Jan 22, 2015 | 203.09 | 208.91 | 202.86 | 207.42 | 71,880 | +4.70(+2.32%) |
Jan 21, 2015 | 201.15 | 204.36 | 200.89 | 202.72 | 38,147 | +1.12(+0.56%) |
Jan 20, 2015 | 203.16 | 203.88 | 201.52 | 201.59 | 39,395 | -0.52(-0.26%) |
Jan 16, 2015 | 202.79 | 205.18 | 201.33 | 202.12 | 17,742 | -1.72(-0.84%) |
Jan 15, 2015 | 204.88 | 205.78 | 201.07 | 203.84 | 25,029 | -1.12(-0.55%) |
Jan 14, 2015 | 204.88 | 207.49 | 200.50 | 204.96 | 31,749 | +0.60(+0.29%) |
Jan 13, 2015 | 205.78 | 209.74 | 203.39 | 204.36 | 51,237 | -0.97(-0.47%) |
Jan 12, 2015 | 200.62 | 205.55 | 197.56 | 205.33 | 53,416 | +4.63(+2.31%) |
Jan 09, 2015 | 192.93 | 201.00 | 192.63 | 200.70 | 40,963 | +7.77(+4.03%) |
Jan 08, 2015 | 192.41 | 195.10 | 189.05 | 192.93 | 25,813 | +1.87(+0.98%) |
Jan 07, 2015 | 189.05 | 191.74 | 186.81 | 191.06 | 23,518 | +3.06(+1.63%) |
Jan 06, 2015 | 186.66 | 191.21 | 181.28 | 188.00 | 36,575 | +1.49(+0.80%) |
Jan 05, 2015 | 190.39 | 190.88 | 186.21 | 186.51 | 33,008 | -4.93(-2.57%) |
Jan 02, 2015 | 196.14 | 196.44 | 186.21 | 191.44 | 56,347 | -4.11(-2.10%) |
Dec 31, 2014 | 195.69 | 195.54 | 195.54 | 195.54 | 50,982 | +0.60(+0.31%) |
Dec 30, 2014 | 196.51 | 199.58 | 194.80 | 194.95 | 30,693 | -1.79(-0.91%) |
Dec 29, 2014 | 197.19 | 199.58 | 194.42 | 196.74 | 31,847 | -0.37(-0.19%) |
Dec 26, 2014 | 199.80 | 201.44 | 195.99 | 197.11 | 13,308 | -1.72(-0.86%) |
Dec 24, 2014 | 200.18 | 198.83 | 198.83 | 198.83 | 23,911 | -1.49(-0.75%) |
Dec 23, 2014 | 199.50 | 202.27 | 197.49 | 200.32 | 41,000 | +2.54(+1.28%) |
Dec 22, 2014 | 194.65 | 199.58 | 194.65 | 197.78 | 33,209 | +2.31(+1.18%) |
Dec 19, 2014 | 193.60 | 198.46 | 193.30 | 195.47 | 70,977 | +1.94(+1.00%) |
Dec 18, 2014 | 192.26 | 195.47 | 190.09 | 193.53 | 42,205 | +3.81(+2.01%) |
Dec 17, 2014 | 184.04 | 191.44 | 180.83 | 189.72 | 64,417 | +8.96(+4.96%) |
Dec 16, 2014 | 186.58 | 186.73 | 180.68 | 180.75 | 27,554 | -5.45(-2.93%) |
Dec 15, 2014 | 186.96 | 189.79 | 185.61 | 186.21 | 20,766 | +0.15(+0.08%) |
Dec 12, 2014 | 182.77 | 190.47 | 182.77 | 186.06 | 20,180 | +0.37(+0.20%) |
Dec 11, 2014 | 184.86 | 189.42 | 184.86 | 185.69 | 20,103 | +1.12(+0.61%) |
Dec 10, 2014 | 186.51 | 186.51 | 182.62 | 184.56 | 16,213 | -2.39(-1.28%) |
Dec 09, 2014 | 186.36 | 189.87 | 185.61 | 186.96 | 16,900 | -1.57(-0.83%) |
Dec 08, 2014 | 188.60 | 189.34 | 185.09 | 188.52 | 28,685 | -0.08(-0.04%) |
Dec 05, 2014 | 188.22 | 190.30 | 184.56 | 188.60 | 39,654 | -3.44(-1.79%) |
Dec 04, 2014 | 190.54 | 194.42 | 190.32 | 192.03 | 26,614 | +1.94(+1.02%) |
Dec 03, 2014 | 193.38 | 196.22 | 189.79 | 190.09 | 24,597 | -4.78(-2.45%) |
Dec 02, 2014 | 198.16 | 199.58 | 194.28 | 194.87 | 22,270 | -2.54(-1.29%) |
Dec 01, 2014 | 196.37 | 200.10 | 189.12 | 197.41 | 51,132 | +1.57(+0.80%) |
Nov 28, 2014 | 198.31 | 199.20 | 195.69 | 195.84 | 7,848 | -1.49(-0.76%) |
Nov 26, 2014 | 196.81 | 197.34 | 197.34 | 197.34 | 10,335 | +0.60(+0.30%) |
Nov 25, 2014 | 195.17 | 200.40 | 193.30 | 196.74 | 75,047 | +2.91(+1.50%) |
Nov 24, 2014 | 191.14 | 195.17 | 188.90 | 193.83 | 46,508 | +6.87(+3.68%) |
Nov 21, 2014 | 193.68 | 193.68 | 186.47 | 186.96 | 46,754 | -4.56(-2.38%) |
Nov 20, 2014 | 191.14 | 192.71 | 190.02 | 191.51 | 18,262 | -0.15(-0.08%) |
Nov 19, 2014 | 191.59 | 192.78 | 188.37 | 191.66 | 13,389 | -0.37(-0.19%) |
Nov 18, 2014 | 190.39 | 193.98 | 189.27 | 192.03 | 28,645 | +2.47(+1.30%) |
Nov 17, 2014 | 189.72 | 191.88 | 186.73 | 189.57 | 22,217 | -1.05(-0.55%) |
Nov 14, 2014 | 191.29 | 193.53 | 189.12 | 190.62 | 22,241 | -0.82(-0.43%) |
Nov 13, 2014 | 192.71 | 195.17 | 189.42 | 191.44 | 11,185 | -1.42(-0.74%) |
Nov 12, 2014 | 192.03 | 195.69 | 191.06 | 192.85 | 16,364 | -0.23(-0.12%) |
Nov 11, 2014 | 191.96 | 193.45 | 189.57 | 193.08 | 14,213 | +1.87(+0.98%) |
Nov 10, 2014 | 191.96 | 192.63 | 186.73 | 191.21 | 13,523 | -0.90(-0.47%) |
Nov 07, 2014 | 186.88 | 192.71 | 185.83 | 192.11 | 22,806 | +4.71(+2.51%) |
Nov 06, 2014 | 182.70 | 188.07 | 179.71 | 187.40 | 38,028 | +5.00(+2.74%) |
Nov 05, 2014 | 183.82 | 184.49 | 178.66 | 182.40 | 24,705 | -0.75(-0.41%) |
Nov 04, 2014 | 186.43 | 188.52 | 182.03 | 183.15 | 39,777 | -3.21(-1.72%) |
Nov 03, 2014 | 190.24 | 191.96 | 183.00 | 186.36 | 29,879 | -3.36(-1.77%) |
Oct 31, 2014 | 190.47 | 191.59 | 188.75 | 189.72 | 19,833 | -0.15(-0.08%) |
Oct 30, 2014 | 188.00 | 190.24 | 184.27 | 189.87 | 20,120 | +1.94(+1.03%) |
Oct 29, 2014 | 182.85 | 182.85 | 178.14 | 187.93 | 91,124 | +5.68(+3.11%) |
Oct 28, 2014 | 177.25 | 182.92 | 175.90 | 182.25 | 39,316 | +6.05(+3.43%) |
Oct 27, 2014 | 174.71 | 178.90 | 174.93 | 176.20 | 13,174 | +1.27(+0.73%) |
Oct 24, 2014 | 172.46 | 175.45 | 169.05 | 174.93 | 11,128 | +2.99(+1.74%) |
Oct 23, 2014 | 170.97 | 172.84 | 167.41 | 171.94 | 17,107 | +4.33(+2.59%) |
Oct 22, 2014 | 174.26 | 175.83 | 166.56 | 167.61 | 19,416 | -6.80(-3.90%) |
Oct 21, 2014 | 167.46 | 174.56 | 166.52 | 174.41 | 19,404 | +8.14(+4.90%) |
Oct 20, 2014 | 165.07 | 166.94 | 162.08 | 166.26 | 25,811 | +0.45(+0.27%) |
Oct 17, 2014 | 172.17 | 174.03 | 165.00 | 165.82 | 39,890 | -4.41(-2.59%) |
Oct 16, 2014 | 162.68 | 172.09 | 159.84 | 170.22 | 43,557 | +5.60(+3.40%) |
Oct 15, 2014 | 160.36 | 165.07 | 157.60 | 164.62 | 22,535 | +2.76(+1.71%) |
Oct 14, 2014 | 161.11 | 164.85 | 159.02 | 161.86 | 34,092 | +2.24(+1.40%) |
Oct 13, 2014 | 162.46 | 166.49 | 158.27 | 159.62 | 25,903 | -2.91(-1.79%) |
Oct 10, 2014 | 165.67 | 167.06 | 161.49 | 162.53 | 17,749 | -4.03(-2.42%) |
Oct 09, 2014 | 168.51 | 168.95 | 165.67 | 166.56 | 11,930 | -2.39(-1.41%) |
Oct 08, 2014 | 167.24 | 169.48 | 162.53 | 168.95 | 13,413 | +1.12(+0.67%) |
Oct 07, 2014 | 173.14 | 174.11 | 167.68 | 167.83 | 15,165 | -5.60(-3.23%) |
Oct 06, 2014 | 174.93 | 176.27 | 173.36 | 173.44 | 7,722 | -1.42(-0.81%) |
Oct 03, 2014 | 174.48 | 175.97 | 172.54 | 174.85 | 7,722 | +1.57(+0.91%) |
Oct 02, 2014 | 170.75 | 173.73 | 167.68 | 173.29 | 32,540 | +2.17(+1.27%) |
Oct 01, 2014 | 171.79 | 172.31 | 169.98 | 171.12 | 36,586 | -0.60(-0.35%) |
Sep 30, 2014 | 174.63 | 175.97 | 169.63 | 171.72 | 26,677 | -3.29(-1.88%) |
Sep 29, 2014 | 174.26 | 175.68 | 172.84 | 175.00 | 15,740 | -0.45(-0.26%) |
Sep 26, 2014 | 173.59 | 176.09 | 171.94 | 175.45 | 7,467 | +1.79(+1.03%) |
Sep 25, 2014 | 176.42 | 176.42 | 172.46 | 173.66 | 9,698 | -2.61(-1.48%) |
Sep 24, 2014 | 177.25 | 178.24 | 174.41 | 176.27 | 15,063 | -1.27(-0.72%) |
Sep 23, 2014 | 185.91 | 185.91 | 176.50 | 177.54 | 21,672 | -6.12(-3.33%) |
Sep 22, 2014 | 183.67 | 185.98 | 183.15 | 183.67 | 27,712 | -0.07(-0.04%) |
Sep 19, 2014 | 184.34 | 184.94 | 182.25 | 183.74 | 26,945 | -0.67(-0.36%) |
Sep 18, 2014 | 185.31 | 186.69 | 184.12 | 184.41 | 13,802 | -0.75(-0.40%) |
Sep 17, 2014 | 184.04 | 185.24 | 183.67 | 185.16 | 11,191 | +0.67(+0.36%) |
Sep 16, 2014 | 183.74 | 185.39 | 181.35 | 184.49 | 12,758 | +0.75(+0.41%) |
Sep 15, 2014 | 185.54 | 189.27 | 183.52 | 183.74 | 25,572 | -0.08(-0.04%) |
Sep 12, 2014 | 183.37 | 184.49 | 179.41 | 183.82 | 53,824 | +0.00(+0.00%) |
Sep 11, 2014 | 182.25 | 184.56 | 181.43 | 183.82 | 8,838 | +0.60(+0.33%) |
Sep 10, 2014 | 183.67 | 183.67 | 181.28 | 183.22 | 24,354 | -0.45(-0.24%) |
Sep 09, 2014 | 186.06 | 186.06 | 182.07 | 183.67 | 34,293 | -1.57(-0.85%) |
Sep 08, 2014 | 182.85 | 186.96 | 182.10 | 185.24 | 39,514 | +2.61(+1.43%) |
Sep 05, 2014 | 180.38 | 183.89 | 179.49 | 182.62 | 18,409 | +1.72(+0.95%) |
Sep 04, 2014 | 179.19 | 182.10 | 177.54 | 180.91 | 15,339 | +1.57(+0.87%) |
Sep 03, 2014 | 178.89 | 183.37 | 176.27 | 179.34 | 23,691 | +0.52(+0.29%) |
Sep 02, 2014 | 176.65 | 179.19 | 176.80 | 178.81 | 20,290 | +2.02(+1.14%) |
Aug 29, 2014 | 176.42 | 176.80 | 176.80 | 176.80 | 7,899 | +0.22(+0.13%) |
Aug 28, 2014 | 175.83 | 177.02 | 174.30 | 176.57 | 9,325 | -0.22(-0.13%) |
Aug 27, 2014 | 176.05 | 176.95 | 175.00 | 176.80 | 12,593 | +0.45(+0.25%) |
Aug 26, 2014 | 175.68 | 177.77 | 175.23 | 176.35 | 11,501 | +0.30(+0.17%) |
Aug 25, 2014 | 176.72 | 177.84 | 175.04 | 176.05 | 4,592 | +0.60(+0.34%) |
Aug 22, 2014 | 174.18 | 177.99 | 173.96 | 175.45 | 10,778 | +1.05(+0.60%) |
Aug 21, 2014 | 175.60 | 176.20 | 172.09 | 174.41 | 15,915 | -1.64(-0.93%) |
Aug 20, 2014 | 175.60 | 176.42 | 173.44 | 176.05 | 8,228 | +0.08(+0.04%) |
Aug 19, 2014 | 174.93 | 178.74 | 174.33 | 175.97 | 16,214 | +0.97(+0.55%) |
Aug 18, 2014 | 174.03 | 177.25 | 173.14 | 175.00 | 19,265 | +2.47(+1.43%) |
Aug 15, 2014 | 171.42 | 173.59 | 167.16 | 172.54 | 15,905 | +2.69(+1.58%) |
Aug 14, 2014 | 173.06 | 173.06 | 169.40 | 169.85 | 11,912 | -2.61(-1.52%) |
Aug 13, 2014 | 174.56 | 174.56 | 171.87 | 172.46 | 11,135 | -1.12(-0.65%) |
Aug 12, 2014 | 174.11 | 174.85 | 171.94 | 173.59 | 7,809 | -1.49(-0.85%) |
Aug 11, 2014 | 174.48 | 176.57 | 174.33 | 175.08 | 13,383 | +0.60(+0.34%) |
Aug 08, 2014 | 175.68 | 175.90 | 172.46 | 174.48 | 9,856 | -1.42(-0.81%) |
Aug 07, 2014 | 176.65 | 178.51 | 174.26 | 175.90 | 12,653 | -0.67(-0.38%) |
Aug 06, 2014 | 172.69 | 179.04 | 172.69 | 176.57 | 21,296 | +3.59(+2.07%) |
Aug 05, 2014 | 173.36 | 175.53 | 171.94 | 172.99 | 21,711 | -1.49(-0.86%) |
Aug 04, 2014 | 172.61 | 174.63 | 169.48 | 174.48 | 28,648 | +2.69(+1.57%) |
Aug 01, 2014 | 169.40 | 172.39 | 168.66 | 171.79 | 24,868 | +2.69(+1.59%) |
Jul 31, 2014 | 173.66 | 173.66 | 165.00 | 169.10 | 41,360 | +0.97(+0.58%) |
Jul 30, 2014 | 169.18 | 169.99 | 166.56 | 168.13 | 20,622 | -0.52(-0.31%) |
Jul 29, 2014 | 172.31 | 173.88 | 168.51 | 168.66 | 12,889 | -3.73(-2.17%) |
Jul 28, 2014 | 171.64 | 172.94 | 168.66 | 172.39 | 14,569 | +0.52(+0.30%) |
Jul 25, 2014 | 167.61 | 172.24 | 167.61 | 171.87 | 23,394 | +3.06(+1.81%) |
Jul 24, 2014 | 169.40 | 170.07 | 167.98 | 168.81 | 10,698 | +0.00(+0.00%) |
Jul 23, 2014 | 170.90 | 171.04 | 168.51 | 168.81 | 5,706 | -1.79(-1.05%) |
Jul 22, 2014 | 169.70 | 171.04 | 167.31 | 170.60 | 17,582 | +1.42(+0.84%) |
Jul 21, 2014 | 167.83 | 169.85 | 165.89 | 169.18 | 20,189 | +0.90(+0.53%) |
Jul 18, 2014 | 167.53 | 170.05 | 165.44 | 168.28 | 37,358 | +0.52(+0.31%) |
Jul 17, 2014 | 165.74 | 168.66 | 165.22 | 167.76 | 31,025 | +1.27(+0.76%) |
Jul 16, 2014 | 167.38 | 169.18 | 165.07 | 166.49 | 43,682 | -0.60(-0.36%) |
Jul 15, 2014 | 171.79 | 172.96 | 166.34 | 167.09 | 17,362 | -5.15(-2.99%) |
Jul 14, 2014 | 175.23 | 176.45 | 171.72 | 172.24 | 13,545 | -1.64(-0.95%) |
Jul 11, 2014 | 173.88 | 175.30 | 172.54 | 173.88 | 11,995 | -0.45(-0.26%) |
Jul 10, 2014 | 173.59 | 174.93 | 171.90 | 174.33 | 23,194 | -2.31(-1.31%) |
Jul 09, 2014 | 176.20 | 177.92 | 175.30 | 176.65 | 13,997 | +0.45(+0.25%) |
Jul 08, 2014 | 179.34 | 179.86 | 173.44 | 176.20 | 16,507 | -3.58(-1.99%) |
Jul 07, 2014 | 184.86 | 184.86 | 179.56 | 179.78 | 19,708 | -4.18(-2.27%) |
Jul 03, 2014 | 185.16 | 183.97 | 183.97 | 183.97 | 7,283 | -0.90(-0.48%) |
Jul 02, 2014 | 182.55 | 185.24 | 182.25 | 184.86 | 10,077 | +2.09(+1.14%) |
Jul 01, 2014 | 186.28 | 186.73 | 182.40 | 182.77 | 33,279 | -2.99(-1.61%) |
Jun 30, 2014 | 183.44 | 186.36 | 182.47 | 185.76 | 16,475 | +1.94(+1.06%) |
Jun 27, 2014 | 182.17 | 184.64 | 181.13 | 183.82 | 47,983 | +0.52(+0.29%) |
Jun 26, 2014 | 182.32 | 183.74 | 180.53 | 183.29 | 5,668 | +0.75(+0.41%) |
Jun 25, 2014 | 180.16 | 182.62 | 179.26 | 182.55 | 12,297 | +1.49(+0.83%) |
Jun 24, 2014 | 180.46 | 184.04 | 179.65 | 181.05 | 11,507 | +0.52(+0.29%) |
Jun 23, 2014 | 184.12 | 184.12 | 180.23 | 180.53 | 24,966 | -3.29(-1.79%) |
Jun 20, 2014 | 184.64 | 185.16 | 181.84 | 183.82 | 25,833 | -0.30(-0.16%) |
Jun 19, 2014 | 182.25 | 185.01 | 181.43 | 184.12 | 19,149 | +1.87(+1.02%) |
Jun 18, 2014 | 178.59 | 182.25 | 176.88 | 182.25 | 16,305 | +3.66(+2.05%) |
Jun 17, 2014 | 180.91 | 182.77 | 178.22 | 178.59 | 38,274 | -2.76(-1.52%) |
Jun 16, 2014 | 181.05 | 183.00 | 180.38 | 181.35 | 28,392 | +0.45(+0.25%) |
Jun 13, 2014 | 180.01 | 183.22 | 178.44 | 180.91 | 26,090 | +1.27(+0.71%) |
Jun 12, 2014 | 180.16 | 180.98 | 176.83 | 179.63 | 15,970 | -0.52(-0.29%) |
Jun 11, 2014 | 180.68 | 183.97 | 178.96 | 180.16 | 13,783 | -0.52(-0.29%) |
Jun 10, 2014 | 180.75 | 180.91 | 178.39 | 180.68 | 13,901 | +1.42(+0.79%) |
Jun 06, 2014 | 172.61 | 173.66 | 171.87 | 179.26 | 55,576 | +7.84(+4.57%) |
Jun 05, 2014 | 169.03 | 171.79 | 165.97 | 171.42 | 18,038 | +2.99(+1.77%) |
Jun 04, 2014 | 167.24 | 171.79 | 166.41 | 168.43 | 24,596 | -0.07(-0.04%) |
Jun 03, 2014 | 168.43 | 169.40 | 165.52 | 168.51 | 117,694 | -0.37(-0.22%) |
Jun 02, 2014 | 166.79 | 170.97 | 164.47 | 168.88 | 34,568 | -0.45(-0.26%) |
May 30, 2014 | 169.55 | 172.24 | 169.03 | 169.33 | 32,327 | +0.22(+0.13%) |
May 29, 2014 | 171.79 | 172.46 | 168.51 | 169.10 | 41,200 | -2.69(-1.57%) |
May 28, 2014 | 173.14 | 173.59 | 167.24 | 171.79 | 25,716 | -1.49(-0.86%) |
May 27, 2014 | 172.61 | 175.30 | 172.24 | 173.29 | 23,340 | +4.71(+2.79%) |
May 23, 2014 | 167.76 | 168.58 | 168.58 | 168.58 | 12,477 | +0.60(+0.36%) |
May 22, 2014 | 164.70 | 167.98 | 164.47 | 167.98 | 8,381 | +3.06(+1.86%) |
May 21, 2014 | 164.32 | 167.38 | 164.32 | 164.92 | 20,289 | +0.90(+0.55%) |
May 20, 2014 | 164.25 | 164.92 | 162.57 | 164.02 | 21,526 | +0.00(+0.00%) |
May 19, 2014 | 158.72 | 164.70 | 158.29 | 164.02 | 20,935 | +5.15(+3.24%) |
May 16, 2014 | 159.92 | 160.22 | 157.82 | 158.87 | 35,136 | -1.42(-0.89%) |
May 15, 2014 | 159.09 | 161.56 | 158.72 | 160.29 | 26,153 | +0.22(+0.14%) |
May 14, 2014 | 160.74 | 161.71 | 159.09 | 160.07 | 18,078 | -1.72(-1.06%) |
May 13, 2014 | 161.04 | 162.68 | 158.65 | 161.78 | 14,575 | +0.37(+0.23%) |
May 12, 2014 | 158.20 | 162.16 | 156.85 | 161.41 | 25,393 | +3.51(+2.22%) |
May 09, 2014 | 158.65 | 159.17 | 156.78 | 157.90 | 27,111 | -1.27(-0.80%) |
May 08, 2014 | 163.80 | 166.11 | 157.75 | 159.17 | 26,383 | -5.30(-3.22%) |
May 07, 2014 | 166.12 | 168.06 | 162.08 | 164.47 | 27,308 | -1.34(-0.81%) |
May 06, 2014 | 170.07 | 170.97 | 165.22 | 165.82 | 31,923 | -5.15(-3.01%) |
May 05, 2014 | 176.05 | 176.87 | 170.30 | 170.97 | 25,588 | -6.35(-3.58%) |
May 02, 2014 | 179.11 | 183.62 | 176.50 | 177.32 | 46,325 | -1.94(-1.08%) |
May 01, 2014 | 172.46 | 179.71 | 171.42 | 179.26 | 84,656 | +6.42(+3.72%) |
Apr 30, 2014 | 168.13 | 173.14 | 158.57 | 172.84 | 80,195 | +4.93(+2.94%) |
Apr 29, 2014 | 169.78 | 170.52 | 165.37 | 167.91 | 20,158 | -0.82(-0.49%) |
Apr 28, 2014 | 165.59 | 169.55 | 163.35 | 168.73 | 38,771 | +3.73(+2.26%) |
Apr 25, 2014 | 173.44 | 173.59 | 163.95 | 165.00 | 43,946 | -9.64(-5.52%) |
Apr 24, 2014 | 171.64 | 178.22 | 170.60 | 174.63 | 18,019 | +3.81(+2.23%) |
Apr 23, 2014 | 170.45 | 175.23 | 169.85 | 170.82 | 40,445 | +0.60(+0.35%) |
Apr 22, 2014 | 174.56 | 175.38 | 169.18 | 170.22 | 27,110 | -4.48(-2.56%) |
Apr 21, 2014 | 166.56 | 176.57 | 166.56 | 174.71 | 41,819 | +8.14(+4.89%) |
Apr 17, 2014 | 167.61 | 166.56 | 166.56 | 166.56 | 49,148 | -1.57(-0.93%) |
Apr 16, 2014 | 167.68 | 169.03 | 164.47 | 168.13 | 25,569 | +0.75(+0.45%) |
Apr 15, 2014 | 176.72 | 178.81 | 165.59 | 167.38 | 35,371 | -8.81(-5.00%) |
Apr 14, 2014 | 178.37 | 179.34 | 175.60 | 176.20 | 40,861 | -0.07(-0.04%) |
Apr 11, 2014 | 169.78 | 177.09 | 163.69 | 176.27 | 77,852 | +5.38(+3.15%) |
Apr 10, 2014 | 176.20 | 176.57 | 170.90 | 170.90 | 15,795 | -5.68(-3.22%) |
Apr 09, 2014 | 179.71 | 180.16 | 176.05 | 176.57 | 37,760 | -2.46(-1.38%) |
Apr 08, 2014 | 172.09 | 180.61 | 170.37 | 179.04 | 69,890 | +7.09(+4.13%) |
Apr 07, 2014 | 171.87 | 172.99 | 168.36 | 171.94 | 31,926 | +0.00(+0.00%) |
Apr 04, 2014 | 176.27 | 177.01 | 168.73 | 171.94 | 43,224 | -3.44(-1.96%) |
Apr 03, 2014 | 185.69 | 186.73 | 175.04 | 175.38 | 50,171 | -9.86(-5.32%) |
Apr 02, 2014 | 184.71 | 187.78 | 183.15 | 185.24 | 43,045 | +0.60(+0.32%) |
Apr 01, 2014 | 180.75 | 184.64 | 178.29 | 184.64 | 50,152 | +3.51(+1.94%) |
Mar 31, 2014 | 179.19 | 181.13 | 174.63 | 181.13 | 312,126 | +2.61(+1.46%) |
Mar 28, 2014 | 174.93 | 179.19 | 174.63 | 178.51 | 37,969 | +3.59(+2.05%) |
Mar 27, 2014 | 177.54 | 179.78 | 173.73 | 174.93 | 38,061 | -3.29(-1.84%) |
Mar 26, 2014 | 179.78 | 179.78 | 177.02 | 178.22 | 31,896 | -1.12(-0.62%) |
Mar 25, 2014 | 174.11 | 180.83 | 174.00 | 179.34 | 53,343 | +6.20(+3.58%) |
Mar 24, 2014 | 171.79 | 173.51 | 166.56 | 173.14 | 51,615 | +0.90(+0.52%) |
Mar 21, 2014 | 173.88 | 176.95 | 170.45 | 172.24 | 220,353 | -3.36(-1.91%) |
Mar 20, 2014 | 175.30 | 176.65 | 171.64 | 175.60 | 57,458 | -0.52(-0.30%) |
Mar 19, 2014 | 178.51 | 178.51 | 173.21 | 176.12 | 76,210 | -6.12(-3.36%) |
Mar 18, 2014 | 188.00 | 188.60 | 181.80 | 182.25 | 73,300 | -4.93(-2.63%) |
Mar 17, 2014 | 180.53 | 189.94 | 180.53 | 187.18 | 116,197 | +7.10(+3.94%) |
Mar 14, 2014 | 178.14 | 185.24 | 177.25 | 180.08 | 75,917 | +1.79(+1.01%) |
Mar 13, 2014 | 174.33 | 183.44 | 174.33 | 178.29 | 110,801 | +4.33(+2.49%) |
Mar 12, 2014 | 179.19 | 183.59 | 171.91 | 173.96 | 68,031 | -5.15(-2.88%) |
Mar 11, 2014 | 186.28 | 199.28 | 179.11 | 179.11 | 164,236 | -6.20(-3.35%) |
Mar 10, 2014 | 188.97 | 197.19 | 184.79 | 185.31 | 53,351 | -4.93(-2.59%) |
Mar 07, 2014 | 189.94 | 192.78 | 184.94 | 190.24 | 65,295 | +1.87(+0.99%) |
Mar 06, 2014 | 185.09 | 188.88 | 183.67 | 188.37 | 47,027 | +4.18(+2.27%) |
Mar 05, 2014 | 179.56 | 185.24 | 179.56 | 184.19 | 47,578 | +5.08(+2.84%) |
Mar 04, 2014 | 172.39 | 182.70 | 172.39 | 179.11 | 154,927 | +7.69(+4.49%) |
Mar 03, 2014 | 171.57 | 176.27 | 170.07 | 171.42 | 57,960 | +0.45(+0.26%) |
Feb 28, 2014 | 169.85 | 171.34 | 166.94 | 170.97 | 40,993 | +1.12(+0.66%) |
Feb 27, 2014 | 168.21 | 171.34 | 165.37 | 169.85 | 50,111 | +1.64(+0.98%) |
Feb 26, 2014 | 169.93 | 170.89 | 161.86 | 168.21 | 75,978 | +0.37(+0.22%) |
Feb 25, 2014 | 167.91 | 171.27 | 166.64 | 167.83 | 33,809 | +0.60(+0.36%) |
Feb 24, 2014 | 167.53 | 167.61 | 163.80 | 167.24 | 32,852 | +0.60(+0.36%) |
Feb 21, 2014 | 164.32 | 169.10 | 162.75 | 166.64 | 40,668 | +2.69(+1.64%) |
Feb 20, 2014 | 162.83 | 164.77 | 161.57 | 163.95 | 24,068 | +0.15(+0.09%) |
Feb 19, 2014 | 163.72 | 166.19 | 162.53 | 163.80 | 28,230 | -0.45(-0.27%) |
Feb 18, 2014 | 165.07 | 165.07 | 162.83 | 164.25 | 24,604 | -0.08(-0.05%) |
Feb 14, 2014 | 165.67 | 164.32 | 164.32 | 164.32 | 23,108 | -0.75(-0.45%) |
Feb 13, 2014 | 162.38 | 167.68 | 162.23 | 165.07 | 24,550 | +0.45(+0.27%) |
Feb 12, 2014 | 162.16 | 165.00 | 160.29 | 164.62 | 19,806 | +2.02(+1.24%) |
Feb 11, 2014 | 160.29 | 162.68 | 159.09 | 162.60 | 20,913 | +2.99(+1.87%) |
Feb 10, 2014 | 158.72 | 159.62 | 157.35 | 159.62 | 15,837 | +0.37(+0.23%) |
Feb 07, 2014 | 158.42 | 159.32 | 156.21 | 159.24 | 17,394 | +1.19(+0.76%) |
Feb 06, 2014 | 156.78 | 158.05 | 154.69 | 158.05 | 28,335 | +0.90(+0.57%) |
Feb 05, 2014 | 155.66 | 157.82 | 151.62 | 157.15 | 48,470 | +0.15(+0.10%) |
Feb 04, 2014 | 157.23 | 158.10 | 154.02 | 157.00 | 41,702 | -0.22(-0.14%) |