Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 421.04 | 421.07 | 411.04 | 413.84 | 811,008 | -6.03(-1.44%) |
Feb 26, 2015 | 425.00 | 427.93 | 416.20 | 419.87 | 691,046 | -3.17(-0.75%) |
Feb 25, 2015 | 420.16 | 427.00 | 417.00 | 423.04 | 764,900 | +2.40(+0.57%) |
Feb 24, 2015 | 426.36 | 426.55 | 415.77 | 420.64 | 722,941 | -4.47(-1.05%) |
Feb 23, 2015 | 423.92 | 432.38 | 423.50 | 425.11 | 865,689 | +1.33(+0.31%) |
Feb 20, 2015 | 425.00 | 428.23 | 421.16 | 423.78 | 887,188 | -2.82(-0.66%) |
Feb 19, 2015 | 408.50 | 428.47 | 407.49 | 426.60 | 1,451,021 | +20.80(+5.13%) |
Feb 18, 2015 | 404.48 | 408.41 | 400.51 | 405.80 | 479,517 | +1.62(+0.40%) |
Feb 17, 2015 | 402.00 | 406.50 | 400.75 | 404.18 | 731,899 | +1.78(+0.44%) |
Feb 13, 2015 | 404.54 | 402.40 | 402.40 | 402.40 | 802,700 | +0.66(+0.16%) |
Feb 12, 2015 | 401.00 | 405.20 | 396.62 | 401.74 | 661,395 | +2.75(+0.69%) |
Feb 11, 2015 | 399.50 | 406.90 | 398.81 | 398.99 | 690,341 | -1.72(-0.43%) |
Feb 10, 2015 | 402.65 | 407.76 | 394.01 | 400.71 | 1,580,498 | +0.99(+0.25%) |
Feb 09, 2015 | 407.55 | 409.15 | 397.70 | 399.72 | 1,023,175 | -7.14(-1.75%) |
Feb 06, 2015 | 413.47 | 414.47 | 405.26 | 406.86 | 625,601 | -7.01(-1.69%) |
Feb 05, 2015 | 403.55 | 415.47 | 403.17 | 413.87 | 760,966 | +12.51(+3.12%) |
Feb 04, 2015 | 400.47 | 407.89 | 393.00 | 401.36 | 1,195,091 | -7.84(-1.92%) |
Feb 03, 2015 | 416.52 | 416.52 | 398.71 | 409.20 | 933,099 | -3.89(-0.94%) |
Feb 02, 2015 | 419.79 | 420.99 | 407.64 | 413.09 | 637,727 | -3.57(-0.86%) |
Jan 30, 2015 | 410.88 | 424.74 | 410.60 | 416.66 | 1,060,028 | +2.02(+0.49%) |
Jan 29, 2015 | 408.68 | 415.50 | 401.17 | 414.64 | 583,220 | +6.64(+1.63%) |
Jan 28, 2015 | 417.64 | 420.60 | 407.50 | 408.00 | 641,133 | -7.74(-1.86%) |
Jan 27, 2015 | 417.23 | 422.07 | 415.01 | 415.74 | 704,767 | -8.03(-1.89%) |
Jan 26, 2015 | 419.91 | 427.45 | 417.01 | 423.77 | 453,834 | +3.56(+0.85%) |
Jan 23, 2015 | 421.06 | 422.91 | 414.59 | 420.21 | 388,320 | -0.60(-0.14%) |
Jan 22, 2015 | 418.97 | 421.29 | 406.50 | 420.81 | 590,814 | +2.70(+0.65%) |
Jan 21, 2015 | 418.15 | 423.91 | 412.01 | 418.11 | 687,361 | -3.00(-0.71%) |
Jan 20, 2015 | 410.78 | 422.53 | 405.14 | 421.11 | 802,983 | +12.42(+3.04%) |
Jan 16, 2015 | 398.18 | 409.70 | 395.66 | 408.69 | 1,037,076 | +11.57(+2.91%) |
Jan 15, 2015 | 405.48 | 407.22 | 395.56 | 397.12 | 982,949 | -7.19(-1.78%) |
Jan 14, 2015 | 403.12 | 408.52 | 401.42 | 404.31 | 968,997 | -2.18(-0.54%) |
Jan 13, 2015 | 417.73 | 425.49 | 402.52 | 406.49 | 1,439,114 | -6.84(-1.65%) |
Jan 12, 2015 | 414.02 | 419.44 | 413.11 | 413.33 | 665,544 | +2.29(+0.56%) |
Jan 09, 2015 | 409.78 | 419.19 | 404.16 | 411.04 | 1,207,633 | +7.79(+1.93%) |
Jan 08, 2015 | 411.57 | 412.99 | 401.16 | 403.25 | 1,187,974 | -4.47(-1.10%) |
Jan 07, 2015 | 402.79 | 408.68 | 398.50 | 407.72 | 880,477 | +10.83(+2.73%) |
Jan 06, 2015 | 414.39 | 420.75 | 396.55 | 396.89 | 1,262,291 | -15.58(-3.78%) |
Jan 05, 2015 | 414.26 | 419.41 | 409.04 | 412.47 | 883,074 | +2.31(+0.56%) |
Jan 02, 2015 | 413.90 | 419.15 | 407.50 | 410.16 | 769,100 | -0.09(-0.02%) |
Dec 31, 2014 | 410.57 | 410.25 | 410.25 | 410.25 | 759,900 | +1.91(+0.47%) |
Dec 30, 2014 | 413.63 | 416.98 | 406.51 | 408.34 | 464,723 | -5.53(-1.34%) |
Dec 29, 2014 | 412.82 | 414.96 | 405.36 | 413.87 | 652,870 | +0.39(+0.09%) |
Dec 26, 2014 | 403.45 | 414.84 | 402.12 | 413.48 | 722,479 | +13.36(+3.34%) |
Dec 24, 2014 | 392.60 | 400.12 | 400.12 | 400.12 | 641,600 | +6.07(+1.54%) |
Dec 23, 2014 | 410.38 | 410.96 | 383.87 | 394.05 | 2,134,440 | -18.92(-4.58%) |
Dec 22, 2014 | 421.00 | 422.80 | 410.15 | 412.97 | 856,689 | -14.67(-3.43%) |
Dec 19, 2014 | 423.13 | 432.46 | 420.53 | 427.64 | 1,386,871 | +3.85(+0.91%) |
Dec 18, 2014 | 415.49 | 424.44 | 412.40 | 423.79 | 733,048 | +12.80(+3.11%) |
Dec 17, 2014 | 398.40 | 411.57 | 396.13 | 410.99 | 674,501 | +14.86(+3.75%) |
Dec 16, 2014 | 394.74 | 411.16 | 388.16 | 396.13 | 928,160 | -4.88(-1.22%) |
Dec 15, 2014 | 419.95 | 421.89 | 397.81 | 401.01 | 1,027,079 | -15.43(-3.71%) |
Dec 12, 2014 | 420.18 | 427.10 | 416.00 | 416.44 | 576,815 | -7.91(-1.86%) |
Dec 11, 2014 | 425.69 | 432.22 | 423.52 | 424.35 | 500,957 | +1.42(+0.34%) |
Dec 10, 2014 | 433.15 | 435.78 | 421.26 | 422.93 | 569,930 | -9.74(-2.25%) |
Dec 09, 2014 | 428.27 | 436.08 | 425.42 | 432.67 | 870,432 | -2.28(-0.52%) |
Dec 08, 2014 | 423.40 | 437.64 | 421.83 | 434.95 | 580,009 | +11.72(+2.77%) |
Dec 05, 2014 | 424.77 | 424.99 | 420.86 | 423.23 | 453,289 | +0.02(+0.00%) |
Dec 04, 2014 | 423.43 | 427.78 | 420.74 | 423.21 | 657,312 | -1.20(-0.28%) |
Dec 03, 2014 | 422.22 | 425.28 | 415.52 | 424.41 | 488,825 | +3.17(+0.75%) |
Dec 02, 2014 | 411.00 | 422.82 | 409.90 | 421.24 | 686,974 | +12.52(+3.06%) |
Dec 01, 2014 | 413.98 | 414.80 | 407.99 | 408.72 | 638,758 | -7.39(-1.78%) |
Nov 28, 2014 | 416.00 | 418.00 | 414.54 | 416.11 | 336,865 | +0.27(+0.06%) |
Nov 26, 2014 | 413.93 | 415.84 | 415.84 | 415.84 | 443,700 | +2.84(+0.69%) |
Nov 25, 2014 | 416.37 | 416.49 | 408.48 | 413.00 | 818,287 | +3.25(+0.79%) |
Nov 24, 2014 | 405.66 | 411.97 | 405.28 | 409.75 | 651,889 | +4.50(+1.11%) |
Nov 21, 2014 | 415.27 | 416.00 | 403.29 | 405.25 | 890,661 | -0.75(-0.18%) |
Nov 20, 2014 | 413.21 | 417.86 | 405.96 | 406.00 | 645,820 | -9.25(-2.23%) |
Nov 19, 2014 | 411.36 | 419.27 | 408.36 | 415.25 | 631,129 | +2.03(+0.49%) |
Nov 18, 2014 | 399.99 | 414.67 | 399.18 | 413.22 | 977,748 | +13.57(+3.40%) |
Nov 17, 2014 | 396.03 | 408.29 | 395.20 | 399.65 | 887,704 | +4.45(+1.13%) |
Nov 14, 2014 | 402.42 | 402.87 | 392.31 | 395.20 | 789,852 | -7.43(-1.85%) |
Nov 13, 2014 | 400.00 | 402.80 | 395.10 | 402.63 | 703,700 | +1.52(+0.38%) |
Nov 12, 2014 | 396.20 | 402.05 | 395.81 | 401.11 | 623,447 | +2.75(+0.69%) |
Nov 11, 2014 | 390.09 | 400.00 | 387.19 | 398.36 | 1,156,922 | +12.39(+3.21%) |
Nov 10, 2014 | 379.50 | 386.86 | 376.54 | 385.97 | 541,053 | +8.13(+2.15%) |
Nov 07, 2014 | 378.24 | 381.00 | 374.68 | 377.84 | 622,172 | +0.90(+0.24%) |
Nov 06, 2014 | 371.01 | 377.45 | 367.77 | 376.94 | 698,988 | +8.43(+2.29%) |
Nov 05, 2014 | 375.16 | 377.99 | 365.25 | 368.51 | 888,398 | -3.88(-1.04%) |
Nov 04, 2014 | 372.12 | 384.43 | 368.45 | 372.39 | 1,848,195 | -22.87(-5.79%) |
Nov 03, 2014 | 395.27 | 397.98 | 389.12 | 395.26 | 854,625 | +1.54(+0.39%) |
Oct 31, 2014 | 400.15 | 400.87 | 391.20 | 393.72 | 663,153 | +0.92(+0.23%) |
Oct 30, 2014 | 386.29 | 394.64 | 386.27 | 392.80 | 709,185 | +5.10(+1.32%) |
Oct 29, 2014 | 397.00 | 397.89 | 385.02 | 387.70 | 1,056,233 | -10.19(-2.56%) |
Oct 28, 2014 | 408.35 | 410.19 | 397.12 | 397.89 | 1,028,370 | -9.27(-2.28%) |
Oct 27, 2014 | 402.10 | 407.88 | 402.50 | 407.16 | 559,895 | +4.66(+1.16%) |
Oct 24, 2014 | 396.00 | 404.60 | 393.21 | 402.50 | 822,488 | +8.54(+2.17%) |
Oct 23, 2014 | 387.00 | 397.35 | 386.50 | 393.96 | 870,253 | +9.50(+2.47%) |
Oct 22, 2014 | 380.06 | 384.85 | 373.34 | 384.46 | 1,025,800 | +3.45(+0.91%) |
Oct 21, 2014 | 370.64 | 381.03 | 366.14 | 381.01 | 1,051,299 | +14.88(+4.07%) |
Oct 20, 2014 | 367.79 | 368.44 | 360.10 | 366.12 | 1,147,170 | -3.51(-0.95%) |
Oct 17, 2014 | 366.99 | 376.88 | 362.02 | 369.64 | 2,471,408 | +28.93(+8.49%) |
Oct 16, 2014 | 326.50 | 344.48 | 326.09 | 340.71 | 937,848 | +5.96(+1.78%) |
Oct 15, 2014 | 324.00 | 337.03 | 320.06 | 334.75 | 1,238,105 | +6.68(+2.04%) |
Oct 14, 2014 | 334.09 | 335.66 | 326.27 | 328.07 | 1,155,200 | -4.03(-1.21%) |
Oct 13, 2014 | 341.89 | 344.98 | 330.89 | 332.10 | 869,101 | -11.41(-3.32%) |
Oct 10, 2014 | 353.38 | 357.75 | 343.28 | 343.51 | 753,410 | -11.53(-3.25%) |
Oct 09, 2014 | 361.24 | 361.26 | 352.00 | 355.04 | 648,881 | -5.11(-1.42%) |
Oct 08, 2014 | 353.83 | 361.07 | 350.79 | 360.15 | 742,149 | +5.94(+1.68%) |
Oct 07, 2014 | 356.99 | 359.68 | 353.10 | 354.21 | 591,700 | -4.98(-1.39%) |
Oct 06, 2014 | 363.48 | 365.00 | 356.60 | 359.19 | 452,952 | -2.41(-0.67%) |
Oct 03, 2014 | 355.54 | 362.46 | 355.54 | 361.60 | 758,083 | +7.91(+2.24%) |
Oct 02, 2014 | 355.79 | 358.25 | 353.05 | 353.69 | 666,295 | -1.92(-0.54%) |
Oct 01, 2014 | 363.95 | 363.95 | 352.91 | 355.61 | 669,235 | -4.91(-1.36%) |
Sep 30, 2014 | 355.79 | 361.70 | 353.11 | 360.52 | 1,004,005 | +5.56(+1.57%) |
Sep 29, 2014 | 355.02 | 358.10 | 351.55 | 354.96 | 357,359 | -3.22(-0.90%) |
Sep 26, 2014 | 357.23 | 359.00 | 351.48 | 358.18 | 692,491 | +2.64(+0.74%) |
Sep 25, 2014 | 363.35 | 364.71 | 354.00 | 355.54 | 692,138 | -8.87(-2.43%) |
Sep 24, 2014 | 357.22 | 365.33 | 357.06 | 364.41 | 639,500 | +7.19(+2.01%) |
Sep 23, 2014 | 357.42 | 361.23 | 355.33 | 357.22 | 953,018 | -2.70(-0.75%) |
Sep 22, 2014 | 358.00 | 360.17 | 355.38 | 359.92 | 743,852 | +1.00(+0.28%) |
Sep 19, 2014 | 365.59 | 365.59 | 357.29 | 358.92 | 2,635,094 | -3.82(-1.05%) |
Sep 18, 2014 | 359.84 | 362.90 | 357.25 | 362.74 | 550,332 | +3.64(+1.01%) |
Sep 17, 2014 | 357.30 | 360.88 | 354.29 | 359.10 | 659,733 | +3.63(+1.02%) |
Sep 16, 2014 | 346.82 | 356.21 | 345.00 | 355.47 | 821,443 | +9.44(+2.73%) |
Sep 15, 2014 | 347.07 | 347.50 | 340.39 | 346.03 | 539,439 | -0.03(-0.01%) |
Sep 12, 2014 | 349.41 | 349.83 | 344.05 | 346.06 | 573,760 | -4.28(-1.22%) |
Sep 11, 2014 | 352.66 | 353.11 | 347.01 | 350.34 | 381,100 | -3.98(-1.12%) |
Sep 10, 2014 | 346.08 | 355.20 | 345.07 | 354.32 | 663,645 | +7.93(+2.29%) |
Sep 09, 2014 | 347.50 | 347.77 | 343.40 | 346.39 | 609,930 | -1.71(-0.49%) |
Sep 08, 2014 | 349.43 | 351.00 | 343.18 | 348.10 | 652,083 | -2.56(-0.73%) |
Sep 05, 2014 | 352.02 | 352.43 | 343.47 | 350.66 | 835,060 | -1.42(-0.40%) |
Sep 04, 2014 | 362.96 | 362.98 | 351.23 | 352.08 | 653,306 | -9.82(-2.71%) |
Sep 03, 2014 | 362.30 | 364.56 | 359.81 | 361.90 | 602,428 | +2.40(+0.67%) |
Sep 02, 2014 | 367.00 | 369.31 | 359.23 | 359.50 | 1,516,495 | +9.05(+2.58%) |
Aug 29, 2014 | 349.10 | 350.45 | 350.45 | 350.45 | 525,500 | +3.53(+1.02%) |
Aug 28, 2014 | 348.93 | 351.42 | 346.47 | 346.92 | 401,786 | -3.09(-0.88%) |
Aug 27, 2014 | 354.27 | 354.27 | 348.39 | 350.01 | 439,481 | -4.04(-1.14%) |
Aug 26, 2014 | 349.51 | 354.79 | 349.06 | 354.05 | 668,626 | +6.14(+1.76%) |
Aug 25, 2014 | 347.94 | 349.50 | 342.22 | 347.91 | 449,439 | +7.12(+2.09%) |
Aug 22, 2014 | 342.10 | 344.70 | 339.25 | 340.79 | 448,880 | -0.72(-0.21%) |
Aug 21, 2014 | 347.00 | 347.00 | 341.11 | 341.51 | 389,668 | -3.77(-1.09%) |
Aug 20, 2014 | 345.22 | 349.38 | 344.09 | 345.28 | 352,641 | -1.51(-0.44%) |
Aug 19, 2014 | 349.94 | 351.42 | 345.09 | 346.79 | 467,657 | -2.67(-0.76%) |
Aug 18, 2014 | 350.80 | 353.00 | 349.07 | 349.46 | 509,985 | +0.84(+0.24%) |
Aug 15, 2014 | 347.79 | 351.50 | 343.87 | 348.62 | 549,288 | +0.88(+0.25%) |
Aug 14, 2014 | 342.27 | 348.10 | 342.27 | 347.74 | 566,365 | +4.68(+1.36%) |
Aug 13, 2014 | 339.12 | 344.00 | 338.22 | 343.06 | 624,444 | +4.91(+1.45%) |
Aug 12, 2014 | 338.44 | 339.84 | 335.24 | 338.15 | 415,827 | -0.66(-0.19%) |
Aug 11, 2014 | 340.27 | 341.62 | 335.89 | 338.81 | 508,355 | +0.49(+0.14%) |
Aug 08, 2014 | 338.00 | 341.00 | 336.05 | 338.32 | 627,538 | -0.41(-0.12%) |
Aug 07, 2014 | 342.14 | 342.98 | 337.25 | 338.73 | 626,562 | -1.96(-0.58%) |
Aug 06, 2014 | 331.20 | 341.71 | 330.50 | 340.69 | 1,025,911 | +7.49(+2.25%) |
Aug 05, 2014 | 316.81 | 337.95 | 314.00 | 333.20 | 1,641,471 | +7.76(+2.38%) |
Aug 04, 2014 | 325.86 | 328.47 | 321.09 | 325.44 | 1,173,319 | +1.13(+0.35%) |
Aug 01, 2014 | 323.74 | 329.32 | 320.43 | 324.31 | 1,525,432 | +8.09(+2.56%) |
Jul 31, 2014 | 319.66 | 320.52 | 310.69 | 316.22 | 1,184,240 | -5.96(-1.85%) |
Jul 30, 2014 | 328.55 | 336.94 | 315.00 | 322.18 | 2,374,005 | +17.67(+5.80%) |
Jul 29, 2014 | 303.84 | 307.66 | 301.68 | 304.51 | 300,013 | +2.35(+0.78%) |
Jul 28, 2014 | 302.25 | 303.62 | 299.73 | 302.16 | 532,188 | -0.93(-0.31%) |
Jul 25, 2014 | 303.46 | 305.01 | 300.22 | 303.09 | 369,087 | -1.35(-0.44%) |
Jul 24, 2014 | 310.40 | 311.50 | 303.02 | 304.44 | 605,049 | -5.83(-1.88%) |
Jul 23, 2014 | 311.39 | 314.05 | 307.22 | 310.27 | 522,872 | +4.25(+1.39%) |
Jul 22, 2014 | 305.51 | 309.67 | 304.66 | 306.02 | 515,604 | +2.29(+0.75%) |
Jul 21, 2014 | 306.20 | 307.79 | 302.46 | 303.73 | 562,180 | -2.19(-0.72%) |
Jul 18, 2014 | 298.52 | 306.37 | 298.52 | 305.92 | 785,178 | +9.51(+3.21%) |
Jul 17, 2014 | 303.09 | 305.83 | 295.76 | 296.41 | 832,243 | -9.71(-3.17%) |
Jul 16, 2014 | 315.10 | 315.25 | 305.10 | 306.12 | 710,436 | -6.03(-1.93%) |
Jul 15, 2014 | 318.35 | 319.95 | 309.73 | 312.15 | 1,194,586 | -5.80(-1.82%) |
Jul 14, 2014 | 318.85 | 320.08 | 313.83 | 317.95 | 699,931 | +1.84(+0.58%) |
Jul 11, 2014 | 314.98 | 318.87 | 310.75 | 316.11 | 954,740 | +1.62(+0.52%) |
Jul 10, 2014 | 312.98 | 315.33 | 305.06 | 314.49 | 1,158,140 | +3.56(+1.14%) |
Jul 09, 2014 | 310.44 | 313.00 | 303.60 | 310.93 | 1,002,193 | +0.41(+0.13%) |
Jul 08, 2014 | 311.25 | 315.94 | 308.68 | 310.52 | 1,045,065 | -1.05(-0.34%) |
Jul 07, 2014 | 312.09 | 315.71 | 309.66 | 311.57 | 862,559 | +0.41(+0.13%) |
Jul 03, 2014 | 308.16 | 311.16 | 311.16 | 311.16 | 636,700 | +2.62(+0.85%) |
Jul 02, 2014 | 302.47 | 312.12 | 298.29 | 308.54 | 1,334,740 | +5.15(+1.70%) |
Jul 01, 2014 | 285.50 | 304.41 | 285.06 | 303.39 | 1,774,496 | +20.92(+7.41%) |
Jun 30, 2014 | 277.29 | 284.92 | 273.98 | 282.47 | 1,329,716 | +5.18(+1.87%) |
Jun 27, 2014 | 280.00 | 281.95 | 269.50 | 277.29 | 1,623,196 | -2.51(-0.90%) |
Jun 26, 2014 | 281.15 | 281.97 | 278.51 | 279.80 | 947,822 | -1.08(-0.38%) |
Jun 25, 2014 | 278.74 | 285.55 | 277.70 | 280.88 | 1,106,038 | +2.77(+1.00%) |
Jun 24, 2014 | 280.23 | 287.31 | 276.72 | 278.11 | 1,163,101 | -2.11(-0.75%) |
Jun 23, 2014 | 285.00 | 285.05 | 275.02 | 280.22 | 1,646,615 | -5.03(-1.76%) |
Jun 20, 2014 | 297.00 | 297.72 | 282.52 | 285.25 | 2,651,632 | -12.44(-4.18%) |
Jun 19, 2014 | 309.96 | 309.96 | 296.01 | 297.69 | 928,607 | -7.61(-2.49%) |
Jun 18, 2014 | 301.99 | 305.82 | 301.21 | 305.30 | 552,016 | +2.68(+0.89%) |
Jun 17, 2014 | 307.92 | 309.31 | 302.50 | 302.62 | 574,884 | -5.78(-1.87%) |
Jun 16, 2014 | 307.81 | 311.55 | 305.96 | 308.40 | 438,054 | +2.13(+0.70%) |
Jun 13, 2014 | 310.68 | 311.69 | 305.66 | 306.27 | 389,609 | -4.20(-1.35%) |
Jun 12, 2014 | 309.15 | 315.62 | 307.92 | 310.47 | 452,051 | +0.23(+0.07%) |
Jun 11, 2014 | 308.00 | 313.52 | 305.80 | 310.24 | 521,654 | +0.77(+0.25%) |
Jun 10, 2014 | 312.81 | 316.00 | 306.93 | 309.47 | 561,293 | -1.74(-0.56%) |
Jun 06, 2014 | 312.21 | 312.88 | 307.00 | 311.21 | 496,737 | +2.67(+0.87%) |
Jun 05, 2014 | 312.88 | 314.25 | 308.17 | 308.54 | 569,900 | -3.35(-1.07%) |
Jun 04, 2014 | 308.00 | 312.79 | 307.51 | 311.89 | 490,900 | +1.08(+0.35%) |
Jun 03, 2014 | 306.27 | 311.69 | 305.35 | 310.81 | 472,891 | +1.54(+0.50%) |
Jun 02, 2014 | 308.70 | 313.48 | 303.56 | 309.27 | 528,957 | +2.31(+0.75%) |
May 30, 2014 | 308.49 | 308.49 | 303.55 | 306.96 | 582,761 | +0.74(+0.24%) |
May 29, 2014 | 305.27 | 308.57 | 303.70 | 306.22 | 628,666 | +1.36(+0.45%) |
May 28, 2014 | 308.56 | 311.69 | 304.16 | 304.86 | 466,992 | -3.08(-1.00%) |
May 27, 2014 | 299.54 | 308.23 | 298.65 | 307.94 | 713,253 | +10.17(+3.42%) |
May 23, 2014 | 299.56 | 297.77 | 297.77 | 297.77 | 503,900 | -1.80(-0.60%) |
May 22, 2014 | 292.50 | 302.02 | 290.35 | 299.57 | 461,689 | +8.57(+2.95%) |
May 21, 2014 | 294.19 | 296.64 | 289.70 | 291.00 | 494,906 | -1.77(-0.60%) |
May 20, 2014 | 298.02 | 299.56 | 291.73 | 292.77 | 731,834 | -9.37(-3.10%) |
May 19, 2014 | 294.60 | 303.32 | 290.12 | 302.14 | 855,849 | +6.71(+2.27%) |
May 16, 2014 | 289.73 | 296.55 | 285.65 | 295.43 | 948,406 | +5.83(+2.01%) |
May 15, 2014 | 286.64 | 291.31 | 281.31 | 289.60 | 782,144 | +2.22(+0.77%) |
May 14, 2014 | 281.03 | 291.68 | 280.07 | 287.38 | 665,478 | +3.93(+1.39%) |
May 13, 2014 | 290.91 | 290.91 | 283.03 | 283.45 | 771,028 | -7.94(-2.72%) |
May 12, 2014 | 280.81 | 292.60 | 280.16 | 291.39 | 756,291 | +11.98(+4.29%) |
May 09, 2014 | 281.45 | 283.14 | 276.01 | 279.41 | 877,228 | -1.79(-0.64%) |
May 08, 2014 | 278.34 | 291.66 | 278.00 | 281.20 | 1,181,625 | -5.46(-1.90%) |
May 07, 2014 | 291.51 | 294.49 | 283.56 | 286.66 | 1,075,337 | -4.17(-1.43%) |
May 06, 2014 | 298.29 | 299.87 | 290.50 | 290.83 | 755,592 | -8.15(-2.73%) |
May 05, 2014 | 291.73 | 299.86 | 289.73 | 298.98 | 805,792 | +5.39(+1.84%) |
May 02, 2014 | 299.96 | 300.18 | 291.88 | 293.59 | 507,667 | -5.49(-1.84%) |
May 01, 2014 | 297.10 | 300.23 | 292.46 | 299.08 | 652,565 | +2.19(+0.74%) |
Apr 30, 2014 | 294.26 | 300.82 | 292.02 | 296.89 | 682,538 | -2.69(-0.90%) |
Apr 29, 2014 | 282.80 | 300.20 | 281.79 | 299.58 | 1,151,764 | +18.32(+6.51%) |
Apr 28, 2014 | 286.45 | 288.08 | 273.23 | 281.26 | 1,246,810 | -3.16(-1.11%) |
Apr 25, 2014 | 291.60 | 293.17 | 283.46 | 284.42 | 1,075,000 | -9.01(-3.07%) |
Apr 24, 2014 | 305.77 | 306.70 | 291.36 | 293.43 | 1,021,368 | -9.65(-3.18%) |
Apr 23, 2014 | 312.36 | 312.88 | 301.87 | 303.08 | 608,017 | -8.60(-2.76%) |
Apr 22, 2014 | 302.76 | 313.50 | 302.15 | 311.68 | 734,395 | +9.68(+3.21%) |
Apr 21, 2014 | 299.06 | 302.46 | 296.03 | 302.00 | 452,482 | +5.26(+1.77%) |
Apr 17, 2014 | 300.45 | 296.74 | 296.74 | 296.74 | 607,200 | -3.40(-1.13%) |
Apr 16, 2014 | 293.45 | 301.00 | 291.75 | 300.14 | 969,559 | +12.06(+4.19%) |
Apr 15, 2014 | 289.50 | 293.03 | 276.89 | 288.08 | 1,100,406 | -1.93(-0.67%) |
Apr 14, 2014 | 290.61 | 297.00 | 284.11 | 290.01 | 764,921 | +1.65(+0.57%) |
Apr 11, 2014 | 290.37 | 299.24 | 286.67 | 288.36 | 1,197,536 | -5.26(-1.79%) |
Apr 10, 2014 | 304.60 | 304.99 | 291.67 | 293.62 | 1,456,534 | -12.64(-4.13%) |
Apr 09, 2014 | 289.11 | 306.96 | 287.01 | 306.26 | 1,621,192 | +19.82(+6.92%) |
Apr 08, 2014 | 287.12 | 289.01 | 278.26 | 286.44 | 1,191,020 | -0.75(-0.26%) |
Apr 07, 2014 | 280.32 | 292.29 | 279.04 | 287.19 | 1,425,262 | +1.85(+0.65%) |
Apr 04, 2014 | 300.68 | 301.84 | 285.22 | 285.34 | 1,365,729 | -13.26(-4.44%) |
Apr 03, 2014 | 306.26 | 306.50 | 293.50 | 298.60 | 1,242,298 | -8.29(-2.70%) |
Apr 02, 2014 | 309.64 | 316.00 | 300.37 | 306.89 | 902,713 | +0.01(+0.00%) |
Apr 01, 2014 | 304.76 | 313.38 | 303.06 | 306.88 | 1,100,730 | +6.60(+2.20%) |
Mar 31, 2014 | 303.18 | 306.47 | 296.61 | 300.28 | 1,061,316 | +0.19(+0.06%) |
Mar 28, 2014 | 313.11 | 316.00 | 299.51 | 300.09 | 1,538,441 | -11.77(-3.77%) |
Mar 27, 2014 | 307.66 | 316.50 | 302.87 | 311.86 | 1,271,699 | +3.43(+1.11%) |
Mar 26, 2014 | 311.14 | 317.82 | 307.11 | 308.43 | 1,387,964 | -0.44(-0.14%) |
Mar 25, 2014 | 307.32 | 317.40 | 301.58 | 308.87 | 1,605,280 | +2.50(+0.82%) |
Mar 24, 2014 | 313.57 | 314.65 | 298.48 | 306.37 | 1,746,823 | -4.42(-1.42%) |
Mar 21, 2014 | 328.57 | 334.36 | 309.89 | 310.79 | 2,847,899 | -17.90(-5.45%) |
Mar 20, 2014 | 327.66 | 331.67 | 325.58 | 328.69 | 519,852 | -0.64(-0.19%) |
Mar 19, 2014 | 332.72 | 334.94 | 325.82 | 329.33 | 583,359 | -3.81(-1.14%) |
Mar 18, 2014 | 329.50 | 335.95 | 329.02 | 333.14 | 1,060,170 | +5.05(+1.54%) |
Mar 17, 2014 | 336.06 | 337.00 | 327.06 | 328.09 | 1,047,285 | -1.41(-0.43%) |
Mar 14, 2014 | 326.97 | 333.30 | 326.00 | 329.50 | 813,987 | +1.43(+0.44%) |
Mar 13, 2014 | 339.80 | 342.56 | 326.50 | 328.07 | 931,521 | -11.68(-3.44%) |
Mar 12, 2014 | 326.08 | 340.09 | 324.04 | 339.75 | 1,086,325 | +10.98(+3.34%) |
Mar 11, 2014 | 330.25 | 337.00 | 327.98 | 328.77 | 806,476 | -0.43(-0.13%) |
Mar 10, 2014 | 328.43 | 332.75 | 324.70 | 329.20 | 939,456 | +1.09(+0.33%) |
Mar 07, 2014 | 341.83 | 343.50 | 304.20 | 328.11 | 4,581,588 | -10.34(-3.06%) |
Mar 06, 2014 | 347.09 | 352.49 | 338.01 | 338.45 | 1,348,524 | -7.04(-2.04%) |
Mar 05, 2014 | 348.30 | 350.57 | 344.10 | 345.49 | 690,176 | -0.12(-0.03%) |
Mar 04, 2014 | 343.98 | 348.88 | 342.24 | 345.61 | 678,372 | +6.10(+1.80%) |