Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 284.06 | 280.31 | 280.31 | 280.31 | 381,145 | -3.54(-1.25%) |
Dec 30, 2014 | 284.62 | 285.51 | 282.62 | 283.85 | 323,140 | -1.08(-0.38%) |
Dec 29, 2014 | 284.29 | 287.40 | 282.69 | 284.94 | 265,343 | -0.13(-0.05%) |
Dec 26, 2014 | 285.55 | 286.50 | 284.85 | 285.07 | 197,912 | -0.03(-0.01%) |
Dec 24, 2014 | 286.13 | 285.10 | 285.10 | 285.10 | 195,547 | -0.42(-0.15%) |
Dec 23, 2014 | 284.72 | 287.45 | 283.11 | 285.52 | 765,937 | +2.38(+0.84%) |
Dec 22, 2014 | 283.15 | 283.28 | 280.76 | 283.14 | 432,574 | +0.80(+0.28%) |
Dec 19, 2014 | 285.01 | 286.94 | 281.21 | 282.34 | 1,362,517 | +1.03(+0.37%) |
Dec 18, 2014 | 278.40 | 281.32 | 275.58 | 281.31 | 738,561 | +8.08(+2.96%) |
Dec 17, 2014 | 265.90 | 273.58 | 264.59 | 273.23 | 848,339 | +9.09(+3.44%) |
Dec 16, 2014 | 264.00 | 270.93 | 262.31 | 264.14 | 777,826 | -1.95(-0.73%) |
Dec 15, 2014 | 271.33 | 272.68 | 264.51 | 266.10 | 816,656 | -1.15(-0.43%) |
Dec 12, 2014 | 277.88 | 278.28 | 267.17 | 267.24 | 971,355 | -10.14(-3.66%) |
Dec 11, 2014 | 282.34 | 283.33 | 276.44 | 277.39 | 793,939 | -2.50(-0.89%) |
Dec 10, 2014 | 284.30 | 285.50 | 279.69 | 279.89 | 653,420 | -4.48(-1.58%) |
Dec 09, 2014 | 281.43 | 284.57 | 280.58 | 284.37 | 563,895 | -0.70(-0.24%) |
Dec 08, 2014 | 283.61 | 289.00 | 282.68 | 285.07 | 624,047 | -0.60(-0.21%) |
Dec 05, 2014 | 284.43 | 286.11 | 283.61 | 285.67 | 611,480 | +2.89(+1.02%) |
Dec 04, 2014 | 278.62 | 283.00 | 277.79 | 282.78 | 742,484 | +2.99(+1.07%) |
Dec 03, 2014 | 278.60 | 280.32 | 278.46 | 279.79 | 582,493 | +0.83(+0.30%) |
Dec 02, 2014 | 279.16 | 280.36 | 277.18 | 278.95 | 729,426 | +0.63(+0.23%) |
Dec 01, 2014 | 279.65 | 280.45 | 277.43 | 278.33 | 745,809 | -1.66(-0.59%) |
Nov 28, 2014 | 280.13 | 281.36 | 278.91 | 279.99 | 367,166 | +1.15(+0.41%) |
Nov 26, 2014 | 279.27 | 278.84 | 278.84 | 278.84 | 393,593 | +0.46(+0.17%) |
Nov 25, 2014 | 278.09 | 279.78 | 276.43 | 278.38 | 698,801 | +0.96(+0.35%) |
Nov 24, 2014 | 278.62 | 279.65 | 276.31 | 277.42 | 586,837 | -0.09(-0.03%) |
Nov 21, 2014 | 274.95 | 278.06 | 274.21 | 277.52 | 1,080,580 | +6.53(+2.41%) |
Nov 20, 2014 | 267.93 | 272.10 | 267.81 | 270.99 | 391,527 | +0.92(+0.34%) |
Nov 19, 2014 | 270.57 | 270.74 | 267.61 | 270.07 | 417,270 | -1.23(-0.45%) |
Nov 18, 2014 | 270.87 | 271.90 | 270.38 | 271.30 | 487,266 | +0.75(+0.28%) |
Nov 17, 2014 | 270.09 | 271.53 | 269.52 | 270.55 | 367,662 | -0.57(-0.21%) |
Nov 14, 2014 | 272.88 | 272.99 | 270.83 | 271.12 | 301,223 | -0.68(-0.25%) |
Nov 13, 2014 | 273.16 | 273.53 | 269.87 | 271.80 | 507,605 | -1.03(-0.38%) |
Nov 12, 2014 | 272.36 | 273.67 | 271.22 | 272.83 | 585,722 | -1.01(-0.37%) |
Nov 11, 2014 | 274.12 | 274.90 | 273.09 | 273.84 | 414,541 | +0.38(+0.14%) |
Nov 10, 2014 | 274.08 | 274.41 | 272.94 | 273.45 | 696,216 | -0.61(-0.22%) |
Nov 07, 2014 | 271.55 | 274.90 | 269.91 | 274.06 | 939,174 | +3.00(+1.11%) |
Nov 06, 2014 | 269.24 | 271.54 | 268.42 | 271.06 | 617,833 | +2.64(+0.98%) |
Nov 05, 2014 | 269.60 | 270.85 | 268.09 | 268.43 | 887,387 | +2.12(+0.80%) |
Nov 04, 2014 | 263.85 | 267.37 | 263.12 | 266.30 | 966,557 | +2.13(+0.81%) |
Nov 03, 2014 | 267.40 | 268.23 | 262.81 | 264.18 | 859,052 | -1.80(-0.68%) |
Oct 31, 2014 | 262.02 | 266.84 | 261.51 | 265.98 | 976,539 | +6.14(+2.36%) |
Oct 30, 2014 | 257.33 | 260.68 | 257.31 | 259.83 | 771,422 | +0.97(+0.37%) |
Oct 29, 2014 | 256.50 | 259.52 | 254.88 | 258.87 | 874,214 | +2.04(+0.79%) |
Oct 28, 2014 | 255.11 | 256.84 | 254.09 | 256.83 | 521,279 | +3.58(+1.41%) |
Oct 27, 2014 | 252.14 | 253.31 | 253.31 | 253.25 | 546,296 | -0.06(-0.02%) |
Oct 24, 2014 | 250.79 | 253.69 | 250.63 | 253.31 | 485,018 | +2.18(+0.87%) |
Oct 23, 2014 | 249.88 | 252.79 | 249.39 | 251.14 | 693,049 | +4.83(+1.96%) |
Oct 22, 2014 | 248.74 | 249.55 | 246.16 | 246.30 | 918,588 | -2.56(-1.03%) |
Oct 21, 2014 | 246.45 | 249.89 | 245.79 | 248.86 | 987,184 | +4.70(+1.93%) |
Oct 20, 2014 | 244.63 | 245.62 | 243.28 | 244.16 | 1,003,974 | -1.99(-0.81%) |
Oct 17, 2014 | 245.13 | 249.37 | 243.57 | 246.15 | 896,343 | +3.89(+1.61%) |
Oct 16, 2014 | 235.85 | 246.19 | 235.49 | 242.26 | 1,175,826 | +0.25(+0.10%) |
Oct 15, 2014 | 238.21 | 244.26 | 228.77 | 242.01 | 2,009,532 | +2.83(+1.18%) |
Oct 14, 2014 | 237.82 | 241.09 | 237.04 | 239.18 | 1,047,372 | +2.21(+0.93%) |
Oct 13, 2014 | 241.36 | 242.72 | 236.83 | 236.97 | 741,731 | -3.87(-1.61%) |
Oct 10, 2014 | 244.36 | 246.42 | 240.55 | 240.84 | 1,020,484 | -4.94(-2.01%) |
Oct 09, 2014 | 253.38 | 253.38 | 245.63 | 245.78 | 878,749 | -7.55(-2.98%) |
Oct 08, 2014 | 247.97 | 253.66 | 245.63 | 253.33 | 1,049,383 | +4.71(+1.89%) |
Oct 07, 2014 | 252.78 | 252.78 | 248.58 | 248.62 | 634,001 | -5.67(-2.23%) |
Oct 06, 2014 | 256.14 | 256.78 | 252.93 | 254.29 | 554,775 | -0.75(-0.29%) |
Oct 03, 2014 | 253.35 | 256.12 | 253.35 | 255.04 | 631,057 | +2.72(+1.08%) |
Oct 02, 2014 | 251.05 | 253.15 | 248.83 | 252.32 | 611,133 | +0.27(+0.11%) |
Oct 01, 2014 | 255.34 | 255.34 | 251.08 | 252.04 | 1,036,659 | -3.96(-1.55%) |
Sep 30, 2014 | 257.51 | 259.13 | 254.93 | 256.00 | 988,725 | -1.82(-0.70%) |
Sep 29, 2014 | 258.09 | 259.93 | 256.36 | 257.82 | 975,129 | -3.45(-1.32%) |
Sep 26, 2014 | 255.37 | 262.68 | 255.37 | 261.27 | 1,653,682 | +10.56(+4.21%) |
Sep 25, 2014 | 254.94 | 256.47 | 249.94 | 250.70 | 867,127 | -5.83(-2.27%) |
Sep 24, 2014 | 253.82 | 256.86 | 253.41 | 256.53 | 512,209 | +3.07(+1.21%) |
Sep 23, 2014 | 254.39 | 256.19 | 252.86 | 253.46 | 542,451 | -1.99(-0.78%) |
Sep 22, 2014 | 258.09 | 258.09 | 254.31 | 255.45 | 506,693 | -3.23(-1.25%) |
Sep 19, 2014 | 261.86 | 261.99 | 257.64 | 258.68 | 1,031,162 | -1.45(-0.56%) |
Sep 18, 2014 | 258.03 | 260.59 | 257.42 | 260.13 | 618,574 | +3.02(+1.17%) |
Sep 17, 2014 | 256.14 | 258.76 | 254.97 | 257.11 | 685,731 | +1.22(+0.48%) |
Sep 16, 2014 | 254.42 | 256.61 | 252.14 | 255.89 | 755,335 | +0.95(+0.37%) |
Sep 15, 2014 | 255.75 | 256.46 | 254.31 | 254.94 | 488,524 | -1.65(-0.64%) |
Sep 12, 2014 | 256.04 | 257.21 | 254.99 | 256.59 | 483,530 | +0.44(+0.17%) |
Sep 11, 2014 | 255.58 | 256.92 | 254.83 | 256.15 | 647,598 | -1.05(-0.41%) |
Sep 10, 2014 | 257.28 | 258.36 | 256.60 | 257.20 | 601,263 | +1.11(+0.43%) |
Sep 09, 2014 | 258.41 | 258.95 | 255.64 | 256.10 | 478,538 | -3.09(-1.19%) |
Sep 08, 2014 | 258.84 | 260.63 | 257.81 | 259.19 | 428,434 | -0.26(-0.10%) |
Sep 05, 2014 | 258.09 | 259.47 | 255.93 | 259.45 | 506,651 | +0.79(+0.30%) |
Sep 04, 2014 | 259.69 | 261.17 | 257.96 | 258.66 | 565,821 | +0.41(+0.16%) |
Sep 03, 2014 | 258.55 | 259.44 | 257.13 | 258.26 | 572,288 | +1.86(+0.73%) |
Sep 02, 2014 | 259.19 | 259.38 | 254.99 | 256.39 | 990,751 | -1.33(-0.52%) |
Aug 29, 2014 | 257.31 | 257.73 | 257.73 | 257.73 | 631,621 | +1.32(+0.51%) |
Aug 28, 2014 | 257.82 | 258.39 | 255.82 | 256.41 | 712,077 | -2.17(-0.84%) |
Aug 27, 2014 | 260.90 | 261.76 | 257.39 | 258.58 | 714,133 | -2.26(-0.87%) |
Aug 26, 2014 | 259.01 | 261.47 | 258.27 | 260.84 | 899,096 | +2.72(+1.05%) |
Aug 25, 2014 | 253.99 | 258.52 | 253.86 | 258.12 | 911,677 | +5.40(+2.14%) |
Aug 22, 2014 | 252.03 | 253.83 | 251.40 | 252.72 | 590,135 | -0.23(-0.09%) |
Aug 21, 2014 | 251.52 | 253.02 | 250.41 | 252.95 | 665,554 | +1.22(+0.48%) |
Aug 20, 2014 | 249.17 | 251.92 | 247.93 | 251.73 | 680,343 | +2.46(+0.99%) |
Aug 19, 2014 | 247.70 | 249.51 | 247.15 | 249.27 | 914,396 | +1.41(+0.57%) |
Aug 18, 2014 | 245.81 | 247.96 | 245.27 | 247.86 | 600,111 | +3.58(+1.47%) |
Aug 15, 2014 | 245.33 | 245.86 | 242.28 | 244.28 | 759,054 | +0.30(+0.12%) |
Aug 14, 2014 | 242.89 | 244.10 | 242.57 | 243.98 | 431,207 | +1.33(+0.55%) |
Aug 13, 2014 | 242.59 | 241.00 | 241.64 | 242.65 | 494,847 | +1.64(+0.68%) |
Aug 12, 2014 | 238.53 | 241.39 | 238.47 | 241.00 | 714,813 | +1.89(+0.79%) |
Aug 11, 2014 | 239.70 | 240.93 | 238.86 | 239.11 | 458,778 | +0.50(+0.21%) |
Aug 08, 2014 | 236.01 | 238.15 | 234.59 | 238.62 | 510,518 | +3.74(+1.59%) |
Aug 07, 2014 | 236.84 | 238.57 | 233.75 | 234.87 | 556,617 | -0.81(-0.35%) |
Aug 06, 2014 | 232.41 | 237.20 | 232.06 | 235.69 | 862,847 | +2.26(+0.97%) |
Aug 05, 2014 | 235.77 | 236.94 | 232.85 | 233.42 | 977,519 | -3.31(-1.40%) |
Aug 04, 2014 | 237.60 | 237.60 | 235.12 | 236.73 | 1,131,092 | +1.49(+0.63%) |
Aug 01, 2014 | 233.11 | 238.83 | 232.57 | 235.24 | 993,343 | -0.99(-0.42%) |
Jul 31, 2014 | 241.68 | 241.86 | 236.24 | 236.24 | 1,087,955 | -7.82(-3.20%) |
Jul 30, 2014 | 245.10 | 245.86 | 242.36 | 244.06 | 650,165 | +0.22(+0.09%) |
Jul 29, 2014 | 245.86 | 247.49 | 243.72 | 243.84 | 586,328 | -1.47(-0.60%) |
Jul 28, 2014 | 244.12 | 246.20 | 242.84 | 245.31 | 721,002 | +1.18(+0.48%) |
Jul 25, 2014 | 244.72 | 245.56 | 243.13 | 244.13 | 655,647 | -1.90(-0.77%) |
Jul 24, 2014 | 246.74 | 247.43 | 245.31 | 246.03 | 510,265 | +0.63(+0.26%) |
Jul 23, 2014 | 247.98 | 248.07 | 245.36 | 245.40 | 888,500 | -1.95(-0.79%) |
Jul 22, 2014 | 247.41 | 249.15 | 247.02 | 247.34 | 671,178 | +0.34(+0.14%) |
Jul 21, 2014 | 246.58 | 248.51 | 246.10 | 247.00 | 719,970 | -1.74(-0.70%) |
Jul 18, 2014 | 246.61 | 249.41 | 246.26 | 248.74 | 867,840 | +2.38(+0.97%) |
Jul 17, 2014 | 250.39 | 252.64 | 245.99 | 246.36 | 982,414 | -5.72(-2.27%) |
Jul 16, 2014 | 253.53 | 257.30 | 250.04 | 252.08 | 1,138,357 | +1.11(+0.44%) |
Jul 15, 2014 | 250.41 | 252.81 | 249.79 | 250.97 | 1,370,209 | +0.37(+0.15%) |
Jul 14, 2014 | 247.48 | 251.03 | 247.34 | 250.60 | 839,326 | +4.22(+1.71%) |
Jul 11, 2014 | 245.05 | 247.06 | 243.81 | 246.38 | 793,056 | +1.48(+0.60%) |
Jul 10, 2014 | 245.34 | 246.40 | 243.44 | 244.89 | 695,114 | -3.92(-1.58%) |
Jul 09, 2014 | 248.46 | 249.39 | 247.24 | 248.82 | 445,636 | +2.05(+0.83%) |
Jul 08, 2014 | 248.86 | 248.87 | 246.27 | 246.76 | 582,030 | -2.22(-0.89%) |
Jul 07, 2014 | 249.05 | 250.21 | 248.17 | 248.99 | 499,436 | -1.88(-0.75%) |
Jul 03, 2014 | 248.84 | 250.86 | 250.86 | 250.86 | 356,669 | +1.34(+0.54%) |
Jul 02, 2014 | 250.17 | 250.32 | 247.96 | 249.52 | 696,636 | -0.40(-0.16%) |
Jul 01, 2014 | 249.39 | 251.84 | 248.34 | 249.92 | 637,890 | +2.16(+0.87%) |
Jun 30, 2014 | 245.83 | 248.57 | 245.36 | 247.76 | 649,435 | +1.95(+0.79%) |
Jun 27, 2014 | 244.20 | 246.27 | 243.27 | 245.82 | 672,445 | +1.45(+0.59%) |
Jun 26, 2014 | 245.94 | 246.38 | 242.29 | 244.37 | 780,741 | -1.38(-0.56%) |
Jun 25, 2014 | 244.50 | 247.05 | 243.47 | 245.75 | 662,281 | +0.57(+0.23%) |
Jun 24, 2014 | 245.74 | 248.06 | 244.32 | 245.17 | 753,464 | -1.29(-0.52%) |
Jun 23, 2014 | 245.87 | 247.24 | 245.13 | 246.46 | 601,980 | -0.10(-0.04%) |
Jun 20, 2014 | 247.75 | 248.48 | 245.56 | 246.56 | 864,434 | -0.58(-0.24%) |
Jun 19, 2014 | 248.13 | 248.96 | 245.19 | 247.14 | 904,063 | -0.81(-0.33%) |
Jun 18, 2014 | 242.06 | 248.60 | 240.67 | 247.96 | 1,206,306 | +6.05(+2.50%) |
Jun 17, 2014 | 238.53 | 242.02 | 237.10 | 241.91 | 584,462 | +2.07(+0.86%) |
Jun 16, 2014 | 239.12 | 240.31 | 237.62 | 239.84 | 608,527 | -0.05(-0.02%) |
Jun 13, 2014 | 240.04 | 241.10 | 238.84 | 239.89 | 439,534 | +0.49(+0.20%) |
Jun 12, 2014 | 241.51 | 241.76 | 238.18 | 239.41 | 670,462 | -1.99(-0.83%) |
Jun 11, 2014 | 242.51 | 243.41 | 240.17 | 241.40 | 526,519 | -2.57(-1.05%) |
Jun 10, 2014 | 243.54 | 244.78 | 241.97 | 243.96 | 506,558 | +0.57(+0.24%) |
Jun 06, 2014 | 241.67 | 243.86 | 240.78 | 243.39 | 589,678 | +3.12(+1.30%) |
Jun 05, 2014 | 239.97 | 240.98 | 237.58 | 240.27 | 730,495 | +0.86(+0.36%) |
Jun 04, 2014 | 236.83 | 239.68 | 236.08 | 239.41 | 724,562 | +1.65(+0.69%) |
Jun 03, 2014 | 234.88 | 239.09 | 234.41 | 237.76 | 933,697 | +1.99(+0.84%) |
Jun 02, 2014 | 234.94 | 236.24 | 232.92 | 235.77 | 524,638 | +0.87(+0.37%) |
May 30, 2014 | 234.42 | 235.74 | 233.68 | 234.90 | 473,781 | +0.06(+0.03%) |
May 29, 2014 | 233.30 | 235.15 | 232.63 | 234.84 | 526,822 | +2.58(+1.11%) |
May 28, 2014 | 234.80 | 235.60 | 232.09 | 232.26 | 808,630 | -2.44(-1.04%) |
May 27, 2014 | 233.57 | 235.67 | 232.59 | 234.69 | 602,217 | +3.04(+1.31%) |
May 23, 2014 | 231.46 | 231.66 | 231.66 | 231.66 | 464,815 | -0.55(-0.24%) |
May 22, 2014 | 230.45 | 232.34 | 229.61 | 232.20 | 361,650 | +1.16(+0.50%) |
May 21, 2014 | 229.13 | 231.89 | 229.13 | 231.05 | 584,309 | +2.67(+1.17%) |
May 20, 2014 | 230.35 | 231.28 | 227.27 | 228.37 | 567,777 | -1.98(-0.86%) |
May 19, 2014 | 228.95 | 230.87 | 228.20 | 230.35 | 521,932 | +1.13(+0.49%) |
May 16, 2014 | 231.74 | 231.74 | 227.01 | 229.22 | 706,852 | +0.39(+0.17%) |
May 15, 2014 | 232.06 | 232.47 | 227.39 | 228.83 | 859,991 | -3.68(-1.58%) |
May 14, 2014 | 233.56 | 234.25 | 232.03 | 232.51 | 616,040 | -0.89(-0.38%) |
May 13, 2014 | 234.97 | 236.79 | 232.72 | 233.40 | 772,357 | -1.25(-0.53%) |
May 12, 2014 | 229.14 | 236.13 | 229.14 | 234.65 | 900,865 | +1.72(+0.74%) |
May 09, 2014 | 231.31 | 233.18 | 230.06 | 232.93 | 680,837 | +1.51(+0.65%) |
May 08, 2014 | 229.89 | 233.34 | 229.89 | 231.42 | 755,316 | +1.06(+0.46%) |
May 07, 2014 | 228.65 | 230.78 | 227.36 | 230.35 | 794,043 | +2.07(+0.91%) |
May 06, 2014 | 229.77 | 230.55 | 228.13 | 228.28 | 751,566 | -1.69(-0.73%) |
May 05, 2014 | 229.78 | 230.78 | 227.49 | 229.97 | 658,025 | -0.39(-0.17%) |
May 02, 2014 | 231.74 | 234.40 | 230.17 | 230.35 | 785,688 | -1.58(-0.68%) |
May 01, 2014 | 231.11 | 233.26 | 229.59 | 231.93 | 764,078 | +0.04(+0.02%) |
Apr 30, 2014 | 230.45 | 232.77 | 229.58 | 231.89 | 549,052 | +0.39(+0.17%) |
Apr 29, 2014 | 232.26 | 233.11 | 230.98 | 231.51 | 638,983 | +1.54(+0.67%) |
Apr 28, 2014 | 232.68 | 233.91 | 227.56 | 229.97 | 1,047,959 | -1.50(-0.65%) |
Apr 25, 2014 | 233.43 | 233.89 | 230.49 | 231.47 | 511,514 | -2.44(-1.04%) |
Apr 24, 2014 | 235.42 | 236.97 | 233.27 | 233.91 | 707,334 | -3.07(-1.29%) |
Apr 23, 2014 | 237.29 | 238.77 | 235.69 | 236.98 | 629,522 | -0.52(-0.22%) |
Apr 22, 2014 | 235.94 | 239.03 | 234.99 | 237.50 | 751,823 | +1.84(+0.78%) |
Apr 21, 2014 | 237.39 | 237.53 | 235.12 | 235.65 | 845,488 | -1.93(-0.81%) |
Apr 17, 2014 | 241.10 | 237.58 | 237.58 | 237.58 | 1,313,192 | -1.36(-0.57%) |
Apr 16, 2014 | 232.47 | 239.33 | 232.47 | 238.94 | 1,414,013 | +7.27(+3.14%) |
Apr 15, 2014 | 231.02 | 232.47 | 227.27 | 231.67 | 822,228 | +1.73(+0.75%) |
Apr 14, 2014 | 229.75 | 230.34 | 227.19 | 229.94 | 946,217 | +3.67(+1.62%) |
Apr 11, 2014 | 227.85 | 228.93 | 225.11 | 226.28 | 1,206,665 | -1.73(-0.76%) |
Apr 10, 2014 | 238.13 | 238.16 | 228.00 | 228.00 | 1,136,562 | -9.53(-4.01%) |
Apr 09, 2014 | 233.80 | 237.94 | 233.20 | 237.53 | 739,751 | +4.56(+1.96%) |
Apr 08, 2014 | 233.87 | 235.04 | 231.16 | 232.97 | 1,078,727 | -1.15(-0.49%) |
Apr 07, 2014 | 238.61 | 239.24 | 233.56 | 234.12 | 1,081,632 | -3.88(-1.63%) |
Apr 04, 2014 | 246.19 | 246.55 | 237.47 | 238.00 | 1,137,249 | -4.41(-1.82%) |
Apr 03, 2014 | 246.23 | 246.23 | 241.49 | 242.40 | 719,740 | -3.01(-1.23%) |
Apr 02, 2014 | 244.23 | 247.66 | 243.02 | 245.41 | 761,085 | +1.28(+0.52%) |
Apr 01, 2014 | 243.54 | 244.34 | 240.99 | 244.14 | 982,811 | +1.86(+0.77%) |
Mar 31, 2014 | 242.26 | 243.23 | 240.98 | 242.28 | 846,443 | +2.76(+1.15%) |
Mar 28, 2014 | 238.37 | 241.85 | 237.60 | 239.51 | 910,510 | +3.38(+1.43%) |
Mar 27, 2014 | 238.44 | 239.40 | 235.40 | 236.13 | 863,393 | -2.12(-0.89%) |
Mar 26, 2014 | 240.04 | 241.42 | 237.55 | 238.25 | 1,247,199 | +1.27(+0.54%) |
Mar 25, 2014 | 234.47 | 237.15 | 232.33 | 236.98 | 1,178,136 | +3.87(+1.66%) |
Mar 24, 2014 | 232.52 | 234.14 | 230.05 | 233.11 | 1,146,012 | +0.55(+0.24%) |
Mar 21, 2014 | 233.19 | 234.36 | 230.42 | 232.56 | 1,730,415 | +0.67(+0.29%) |
Mar 20, 2014 | 228.80 | 233.05 | 228.56 | 231.89 | 838,481 | +2.00(+0.87%) |
Mar 19, 2014 | 232.14 | 232.36 | 228.00 | 229.89 | 867,536 | -2.06(-0.89%) |
Mar 18, 2014 | 231.21 | 232.47 | 230.48 | 231.96 | 534,217 | +1.83(+0.79%) |
Mar 17, 2014 | 229.60 | 232.75 | 229.29 | 230.13 | 968,787 | +2.31(+1.01%) |
Mar 14, 2014 | 230.18 | 231.93 | 227.82 | 227.82 | 932,155 | -2.73(-1.18%) |
Mar 13, 2014 | 239.17 | 239.79 | 230.10 | 230.55 | 1,334,055 | -7.42(-3.12%) |
Mar 12, 2014 | 235.80 | 237.98 | 234.61 | 237.97 | 720,520 | +0.07(+0.03%) |
Mar 11, 2014 | 238.16 | 239.57 | 236.99 | 237.90 | 1,097,765 | +0.25(+0.10%) |
Mar 10, 2014 | 239.34 | 239.59 | 236.23 | 237.65 | 1,051,103 | -1.79(-0.75%) |
Mar 07, 2014 | 242.09 | 242.09 | 238.44 | 239.44 | 986,894 | -0.25(-0.10%) |
Mar 06, 2014 | 237.90 | 240.53 | 236.73 | 239.68 | 957,196 | +3.10(+1.31%) |
Mar 05, 2014 | 235.55 | 237.21 | 234.98 | 236.58 | 697,384 | +1.38(+0.59%) |
Mar 04, 2014 | 232.93 | 236.44 | 232.74 | 235.20 | 957,274 | +5.26(+2.29%) |
Mar 03, 2014 | 230.25 | 230.90 | 227.99 | 229.94 | 892,704 | -3.44(-1.47%) |
Feb 28, 2014 | 234.09 | 236.48 | 232.28 | 233.38 | 1,159,320 | -0.74(-0.32%) |
Feb 27, 2014 | 227.93 | 234.75 | 227.90 | 234.12 | 1,035,072 | +6.26(+2.75%) |
Feb 26, 2014 | 229.89 | 230.79 | 226.51 | 227.86 | 889,702 | -1.97(-0.86%) |
Feb 25, 2014 | 231.29 | 232.58 | 229.33 | 229.82 | 935,402 | -1.83(-0.79%) |
Feb 24, 2014 | 229.50 | 233.16 | 228.91 | 231.66 | 829,598 | +2.75(+1.20%) |
Feb 21, 2014 | 230.13 | 231.43 | 228.75 | 228.91 | 741,401 | -1.16(-0.51%) |
Feb 20, 2014 | 229.97 | 231.16 | 227.76 | 230.07 | 791,803 | +0.02(+0.01%) |
Feb 19, 2014 | 232.18 | 235.75 | 229.77 | 230.05 | 773,867 | -4.19(-1.79%) |
Feb 18, 2014 | 232.21 | 234.85 | 231.97 | 234.24 | 671,024 | +2.24(+0.97%) |
Feb 14, 2014 | 233.10 | 231.99 | 231.99 | 231.99 | 867,716 | -1.16(-0.50%) |
Feb 13, 2014 | 228.90 | 234.08 | 226.71 | 233.15 | 719,018 | +0.79(+0.34%) |
Feb 12, 2014 | 233.35 | 235.41 | 231.34 | 232.36 | 861,710 | -1.26(-0.54%) |
Feb 11, 2014 | 230.44 | 234.65 | 229.68 | 233.62 | 997,677 | +3.16(+1.37%) |
Feb 10, 2014 | 228.00 | 231.23 | 227.18 | 230.46 | 959,676 | +0.89(+0.39%) |
Feb 07, 2014 | 227.38 | 229.67 | 225.92 | 229.57 | 1,131,640 | +3.83(+1.70%) |
Feb 06, 2014 | 223.02 | 226.33 | 222.32 | 225.74 | 1,119,628 | +4.29(+1.94%) |
Feb 05, 2014 | 222.67 | 225.37 | 218.98 | 221.46 | 1,198,842 | -0.37(-0.17%) |
Feb 04, 2014 | 219.54 | 223.98 | 219.17 | 221.82 | 1,199,223 | +2.57(+1.17%) |
Feb 03, 2014 | 227.41 | 228.71 | 218.02 | 219.25 | 2,068,579 | -10.78(-4.69%) |
Jan 31, 2014 | 230.44 | 233.45 | 226.61 | 230.03 | 1,201,870 | -3.80(-1.63%) |
Jan 30, 2014 | 230.77 | 235.12 | 230.77 | 233.84 | 900,115 | +4.77(+2.08%) |
Jan 29, 2014 | 231.08 | 231.93 | 228.32 | 229.07 | 975,979 | -3.43(-1.48%) |
Jan 28, 2014 | 230.44 | 232.89 | 229.47 | 232.50 | 1,389,284 | +2.86(+1.25%) |
Jan 27, 2014 | 234.73 | 235.51 | 229.06 | 229.63 | 1,480,362 | -2.42(-1.04%) |
Jan 24, 2014 | 240.18 | 240.18 | 231.89 | 232.05 | 1,370,306 | -9.54(-3.95%) |
Jan 23, 2014 | 245.39 | 246.71 | 241.41 | 241.59 | 1,484,557 | -6.37(-2.57%) |
Jan 22, 2014 | 244.98 | 248.61 | 244.00 | 247.96 | 1,308,026 | +3.92(+1.61%) |
Jan 21, 2014 | 244.06 | 245.21 | 242.69 | 244.04 | 874,110 | +1.57(+0.65%) |
Jan 17, 2014 | 244.87 | 242.47 | 242.47 | 242.47 | 1,337,691 | -0.81(-0.33%) |
Jan 16, 2014 | 248.28 | 249.58 | 239.99 | 243.28 | 1,993,237 | +3.85(+1.61%) |
Jan 15, 2014 | 238.42 | 239.95 | 236.62 | 239.43 | 1,362,151 | +1.71(+0.72%) |
Jan 14, 2014 | 235.80 | 238.25 | 234.55 | 237.73 | 794,618 | +3.10(+1.32%) |
Jan 13, 2014 | 240.01 | 241.75 | 234.17 | 234.62 | 1,031,174 | -6.48(-2.69%) |
Jan 10, 2014 | 241.72 | 244.22 | 238.38 | 241.11 | 675,914 | -0.87(-0.36%) |
Jan 09, 2014 | 242.93 | 244.16 | 240.40 | 241.98 | 617,211 | -0.60(-0.25%) |
Jan 08, 2014 | 243.21 | 244.48 | 241.19 | 242.58 | 899,103 | -0.08(-0.03%) |
Jan 07, 2014 | 240.48 | 244.70 | 240.48 | 242.66 | 552,117 | +2.21(+0.92%) |
Jan 06, 2014 | 242.13 | 243.18 | 239.15 | 240.44 | 655,237 | -0.08(-0.03%) |
Jan 03, 2014 | 238.82 | 241.91 | 237.65 | 240.52 | 578,491 | +1.05(+0.44%) |