Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 234.40 | 239.21 | 234.14 | 237.16 | 21,563 | +3.74(+1.60%) |
Feb 26, 2015 | 236.18 | 238.23 | 232.45 | 233.43 | 30,587 | -4.09(-1.72%) |
Feb 25, 2015 | 236.36 | 239.03 | 232.76 | 237.52 | 30,841 | +1.42(+0.60%) |
Feb 24, 2015 | 240.10 | 240.72 | 233.16 | 236.09 | 23,299 | -1.78(-0.75%) |
Feb 23, 2015 | 240.27 | 241.34 | 235.29 | 237.87 | 42,273 | -5.78(-2.37%) |
Feb 20, 2015 | 248.90 | 249.43 | 242.14 | 243.65 | 35,786 | -4.62(-1.86%) |
Feb 19, 2015 | 244.10 | 250.50 | 241.43 | 248.28 | 24,390 | -0.62(-0.25%) |
Feb 18, 2015 | 247.30 | 251.39 | 245.43 | 248.90 | 36,279 | -1.42(-0.57%) |
Feb 17, 2015 | 246.76 | 250.59 | 239.38 | 250.32 | 28,000 | +4.53(+1.85%) |
Feb 13, 2015 | 242.76 | 245.79 | 245.79 | 245.79 | 55,789 | +9.78(+4.14%) |
Feb 12, 2015 | 239.83 | 244.01 | 235.29 | 236.00 | 39,701 | +0.09(+0.04%) |
Feb 11, 2015 | 238.41 | 238.41 | 232.27 | 235.92 | 41,034 | -4.36(-1.81%) |
Feb 10, 2015 | 248.63 | 248.63 | 237.52 | 240.27 | 36,669 | -9.07(-3.64%) |
Feb 09, 2015 | 243.65 | 251.92 | 242.85 | 249.34 | 38,847 | +6.40(+2.64%) |
Feb 06, 2015 | 242.67 | 244.81 | 239.97 | 242.94 | 41,571 | +2.76(+1.15%) |
Feb 05, 2015 | 237.16 | 242.14 | 236.09 | 240.18 | 48,784 | +5.34(+2.27%) |
Feb 04, 2015 | 240.10 | 240.10 | 230.58 | 234.85 | 56,492 | -8.54(-3.51%) |
Feb 03, 2015 | 234.05 | 245.75 | 233.96 | 243.39 | 85,496 | +12.54(+5.43%) |
Feb 02, 2015 | 223.65 | 231.03 | 222.93 | 230.85 | 29,039 | +8.98(+4.05%) |
Jan 30, 2015 | 215.73 | 224.36 | 214.31 | 221.87 | 38,328 | +5.07(+2.34%) |
Jan 29, 2015 | 219.55 | 219.55 | 209.99 | 216.80 | 33,442 | -1.87(-0.85%) |
Jan 28, 2015 | 232.18 | 232.18 | 217.69 | 218.66 | 27,218 | -14.23(-6.11%) |
Jan 27, 2015 | 229.25 | 234.49 | 228.18 | 232.89 | 36,818 | +2.05(+0.89%) |
Jan 26, 2015 | 226.94 | 230.85 | 224.98 | 230.85 | 22,043 | +4.89(+2.16%) |
Jan 23, 2015 | 228.45 | 231.74 | 225.87 | 225.96 | 15,198 | -3.29(-1.44%) |
Jan 22, 2015 | 232.00 | 232.54 | 225.25 | 229.25 | 27,757 | -0.71(-0.31%) |
Jan 21, 2015 | 223.20 | 230.05 | 223.11 | 229.96 | 23,160 | +8.54(+3.86%) |
Jan 20, 2015 | 222.67 | 222.67 | 216.84 | 221.42 | 16,430 | -2.76(-1.23%) |
Jan 16, 2015 | 215.91 | 224.53 | 215.11 | 224.18 | 18,648 | +9.78(+4.56%) |
Jan 15, 2015 | 225.42 | 226.85 | 214.30 | 214.40 | 26,129 | -7.47(-3.37%) |
Jan 14, 2015 | 218.66 | 222.49 | 213.86 | 221.87 | 24,072 | +0.09(+0.04%) |
Jan 13, 2015 | 222.22 | 225.60 | 218.93 | 221.78 | 14,288 | +0.27(+0.12%) |
Jan 12, 2015 | 227.91 | 227.91 | 218.84 | 221.51 | 29,365 | -9.78(-4.23%) |
Jan 09, 2015 | 234.85 | 235.92 | 227.74 | 231.29 | 28,246 | -3.29(-1.40%) |
Jan 08, 2015 | 231.83 | 236.00 | 230.49 | 234.58 | 30,928 | +3.82(+1.66%) |
Jan 07, 2015 | 235.74 | 237.25 | 228.36 | 230.76 | 17,607 | -2.31(-0.99%) |
Jan 06, 2015 | 239.21 | 241.34 | 230.85 | 233.07 | 30,876 | -7.56(-3.14%) |
Jan 05, 2015 | 247.56 | 247.56 | 238.50 | 240.63 | 40,313 | -12.27(-4.85%) |
Jan 02, 2015 | 249.88 | 254.77 | 246.94 | 252.90 | 21,697 | +2.05(+0.82%) |
Dec 31, 2014 | 252.10 | 250.85 | 250.85 | 250.85 | 42,508 | -2.85(-1.12%) |
Dec 30, 2014 | 255.21 | 256.01 | 251.39 | 253.70 | 41,012 | -2.13(-0.83%) |
Dec 29, 2014 | 254.86 | 259.48 | 253.17 | 255.84 | 28,791 | +1.78(+0.70%) |
Dec 26, 2014 | 253.43 | 257.97 | 251.66 | 254.06 | 13,499 | +0.71(+0.28%) |
Dec 24, 2014 | 255.39 | 253.34 | 253.34 | 253.34 | 36,592 | -2.67(-1.04%) |
Dec 23, 2014 | 258.15 | 260.46 | 252.81 | 256.01 | 25,830 | -0.80(-0.31%) |
Dec 22, 2014 | 261.17 | 261.62 | 252.10 | 256.81 | 65,087 | -6.14(-2.33%) |
Dec 19, 2014 | 252.81 | 263.22 | 249.43 | 262.95 | 62,729 | +13.28(+5.32%) |
Dec 18, 2014 | 252.96 | 254.81 | 243.94 | 249.67 | 62,067 | +4.58(+1.87%) |
Dec 17, 2014 | 231.91 | 247.83 | 231.91 | 245.09 | 53,114 | +12.91(+5.56%) |
Dec 16, 2014 | 226.16 | 240.00 | 225.01 | 232.17 | 44,371 | +4.25(+1.86%) |
Dec 15, 2014 | 231.46 | 234.47 | 227.84 | 227.93 | 43,550 | -2.03(-0.88%) |
Dec 12, 2014 | 233.41 | 235.71 | 229.61 | 229.96 | 47,980 | -5.84(-2.48%) |
Dec 11, 2014 | 237.66 | 243.14 | 234.82 | 235.80 | 21,537 | -1.59(-0.67%) |
Dec 10, 2014 | 243.85 | 244.02 | 236.06 | 237.39 | 41,338 | -9.99(-4.04%) |
Dec 09, 2014 | 238.89 | 247.47 | 238.45 | 247.38 | 24,493 | +7.87(+3.29%) |
Dec 08, 2014 | 249.68 | 249.68 | 238.36 | 239.51 | 57,577 | -13.53(-5.35%) |
Dec 05, 2014 | 256.58 | 257.47 | 255.26 | 253.04 | 50,947 | -4.25(-1.65%) |
Dec 04, 2014 | 259.41 | 261.62 | 256.49 | 257.29 | 52,252 | -3.98(-1.52%) |
Dec 03, 2014 | 258.26 | 265.16 | 255.70 | 261.27 | 50,746 | +4.95(+1.93%) |
Dec 02, 2014 | 256.32 | 262.60 | 254.19 | 256.32 | 48,920 | -0.62(-0.24%) |
Dec 01, 2014 | 262.15 | 263.22 | 252.07 | 256.94 | 44,203 | -6.72(-2.55%) |
Nov 28, 2014 | 280.02 | 281.97 | 263.66 | 263.66 | 120,937 | -29.72(-10.13%) |
Nov 26, 2014 | 300.81 | 293.38 | 293.38 | 293.38 | 11,034 | -9.46(-3.13%) |
Nov 25, 2014 | 310.27 | 310.98 | 302.40 | 302.84 | 21,382 | -6.55(-2.12%) |
Nov 24, 2014 | 310.27 | 313.90 | 307.27 | 309.38 | 15,394 | -1.86(-0.60%) |
Nov 21, 2014 | 311.51 | 315.22 | 307.88 | 311.24 | 29,184 | +5.48(+1.79%) |
Nov 20, 2014 | 300.72 | 306.38 | 299.39 | 305.76 | 8,484 | +5.66(+1.89%) |
Nov 19, 2014 | 301.43 | 302.04 | 297.18 | 300.10 | 14,626 | -1.50(-0.50%) |
Nov 18, 2014 | 304.70 | 307.88 | 301.60 | 301.60 | 8,756 | -2.74(-0.90%) |
Nov 17, 2014 | 305.23 | 306.73 | 302.40 | 304.34 | 142,360 | -1.68(-0.55%) |
Nov 14, 2014 | 303.55 | 308.24 | 300.72 | 306.02 | 17,021 | +3.36(+1.11%) |
Nov 13, 2014 | 305.85 | 307.26 | 294.96 | 302.66 | 27,288 | -5.04(-1.64%) |
Nov 12, 2014 | 307.62 | 312.48 | 306.56 | 307.70 | 17,697 | -1.59(-0.51%) |
Nov 11, 2014 | 309.56 | 311.33 | 305.05 | 309.30 | 10,185 | +0.53(+0.17%) |
Nov 10, 2014 | 316.37 | 319.29 | 306.38 | 308.77 | 20,840 | -4.69(-1.50%) |
Nov 07, 2014 | 305.85 | 314.25 | 303.37 | 313.45 | 22,078 | +9.55(+3.14%) |
Nov 06, 2014 | 299.21 | 303.90 | 296.21 | 303.90 | 12,682 | +2.56(+0.85%) |
Nov 05, 2014 | 297.71 | 305.00 | 294.97 | 301.34 | 24,672 | +6.28(+2.13%) |
Nov 04, 2014 | 305.67 | 305.76 | 294.44 | 295.06 | 15,118 | -13.09(-4.25%) |
Nov 03, 2014 | 315.22 | 319.47 | 307.09 | 308.15 | 11,007 | -6.46(-2.05%) |
Oct 31, 2014 | 311.24 | 314.78 | 306.47 | 314.60 | 20,241 | +3.71(+1.19%) |
Oct 30, 2014 | 312.39 | 313.98 | 307.17 | 310.89 | 26,738 | -1.50(-0.48%) |
Oct 29, 2014 | 312.83 | 316.81 | 309.03 | 312.39 | 28,092 | +1.50(+0.48%) |
Oct 28, 2014 | 303.73 | 311.49 | 300.81 | 310.89 | 13,683 | +9.20(+3.05%) |
Oct 27, 2014 | 313.90 | 313.24 | 299.14 | 301.69 | 13,275 | -11.55(-3.69%) |
Oct 24, 2014 | 318.05 | 318.05 | 309.65 | 313.24 | 27,427 | -3.40(-1.07%) |
Oct 23, 2014 | 311.86 | 319.64 | 310.45 | 316.64 | 32,527 | +7.52(+2.43%) |
Oct 22, 2014 | 320.35 | 323.71 | 309.12 | 309.12 | 27,460 | -10.35(-3.24%) |
Oct 21, 2014 | 315.13 | 319.56 | 313.98 | 319.47 | 17,929 | +8.40(+2.70%) |
Oct 20, 2014 | 306.29 | 307.79 | 303.99 | 311.07 | 11,745 | +4.69(+1.53%) |
Oct 17, 2014 | 314.69 | 319.73 | 303.46 | 306.38 | 24,613 | -2.74(-0.89%) |
Oct 16, 2014 | 295.59 | 312.30 | 292.76 | 309.12 | 21,614 | +7.43(+2.46%) |
Oct 15, 2014 | 294.00 | 302.49 | 288.25 | 301.69 | 33,601 | +6.28(+2.13%) |
Oct 14, 2014 | 303.28 | 306.47 | 293.46 | 295.41 | 47,008 | -5.75(-1.91%) |
Oct 13, 2014 | 310.54 | 315.67 | 300.54 | 301.16 | 24,407 | -9.91(-3.18%) |
Oct 10, 2014 | 317.70 | 318.41 | 306.93 | 311.07 | 30,630 | -7.16(-2.25%) |
Oct 09, 2014 | 331.76 | 331.76 | 317.61 | 318.23 | 20,442 | -15.92(-4.76%) |
Oct 08, 2014 | 333.53 | 334.15 | 321.41 | 334.15 | 30,857 | -0.21(-0.06%) |
Oct 07, 2014 | 335.30 | 342.73 | 334.24 | 334.36 | 15,045 | -2.62(-0.78%) |
Oct 06, 2014 | 338.57 | 341.85 | 334.68 | 336.98 | 6,736 | -0.27(-0.08%) |
Oct 03, 2014 | 342.55 | 343.97 | 335.83 | 337.25 | 10,412 | -4.42(-1.29%) |
Oct 02, 2014 | 344.59 | 344.67 | 333.44 | 341.67 | 23,318 | -4.16(-1.20%) |
Oct 01, 2014 | 355.55 | 357.85 | 344.66 | 345.82 | 17,108 | -9.46(-2.66%) |
Sep 30, 2014 | 362.01 | 363.60 | 353.87 | 355.29 | 11,982 | -6.72(-1.86%) |
Sep 29, 2014 | 361.66 | 362.10 | 359.09 | 362.01 | 2,405 | -2.56(-0.70%) |
Sep 26, 2014 | 360.60 | 364.93 | 359.18 | 364.58 | 10,980 | +4.60(+1.28%) |
Sep 25, 2014 | 365.37 | 365.37 | 358.92 | 359.98 | 7,408 | -6.37(-1.74%) |
Sep 24, 2014 | 366.17 | 367.72 | 360.42 | 366.35 | 10,533 | +0.80(+0.22%) |
Sep 23, 2014 | 364.93 | 368.82 | 364.58 | 365.55 | 6,598 | -0.09(-0.02%) |
Sep 22, 2014 | 372.71 | 372.71 | 363.51 | 365.64 | 6,688 | -8.23(-2.20%) |
Sep 19, 2014 | 379.17 | 379.70 | 373.07 | 373.86 | 11,935 | -3.23(-0.86%) |
Sep 18, 2014 | 380.88 | 380.88 | 376.42 | 377.09 | 2,320 | -1.94(-0.51%) |
Sep 17, 2014 | 382.29 | 383.97 | 378.76 | 379.03 | 4,020 | -2.21(-0.58%) |
Sep 16, 2014 | 379.47 | 384.32 | 378.71 | 381.24 | 10,521 | +2.38(+0.63%) |
Sep 15, 2014 | 378.41 | 380.30 | 374.44 | 378.85 | 47,770 | +0.18(+0.05%) |
Sep 12, 2014 | 385.12 | 385.12 | 377.79 | 378.68 | 7,936 | -7.50(-1.94%) |
Sep 11, 2014 | 379.38 | 386.44 | 378.94 | 386.18 | 11,299 | +3.44(+0.90%) |
Sep 10, 2014 | 381.15 | 383.13 | 377.18 | 382.74 | 11,999 | +1.41(+0.37%) |
Sep 09, 2014 | 384.41 | 386.09 | 379.29 | 381.32 | 5,867 | -2.29(-0.60%) |
Sep 08, 2014 | 388.12 | 388.38 | 381.61 | 383.62 | 16,592 | -6.53(-1.67%) |
Sep 05, 2014 | 387.24 | 390.15 | 385.72 | 390.15 | 3,213 | +2.21(+0.57%) |
Sep 04, 2014 | 398.18 | 398.18 | 386.35 | 387.94 | 7,229 | -10.23(-2.57%) |
Sep 03, 2014 | 400.47 | 401.62 | 397.47 | 398.18 | 4,977 | +0.09(+0.02%) |
Sep 02, 2014 | 403.64 | 403.91 | 396.50 | 398.09 | 6,803 | -5.65(-1.40%) |
Aug 29, 2014 | 401.44 | 403.73 | 403.73 | 403.73 | 929 | +4.23(+1.06%) |
Aug 28, 2014 | 400.38 | 401.26 | 398.44 | 399.50 | 3,613 | -2.29(-0.57%) |
Aug 27, 2014 | 400.56 | 403.47 | 398.88 | 401.79 | 13,910 | +1.94(+0.49%) |
Aug 26, 2014 | 395.62 | 401.18 | 395.62 | 399.85 | 5,028 | +4.85(+1.23%) |
Aug 25, 2014 | 393.59 | 395.70 | 392.97 | 395.00 | 4,363 | +3.27(+0.83%) |
Aug 22, 2014 | 394.56 | 394.56 | 389.35 | 391.73 | 21,492 | -3.27(-0.83%) |
Aug 21, 2014 | 394.65 | 395.26 | 390.68 | 395.00 | 5,830 | +0.00(+0.00%) |
Aug 20, 2014 | 394.91 | 395.35 | 391.73 | 395.00 | 2,865 | -0.53(-0.13%) |
Aug 19, 2014 | 393.94 | 397.56 | 393.68 | 395.53 | 2,853 | +2.29(+0.58%) |
Aug 18, 2014 | 394.20 | 395.26 | 391.85 | 393.23 | 2,984 | +1.76(+0.45%) |
Aug 15, 2014 | 389.53 | 392.00 | 387.69 | 391.47 | 17,701 | +3.71(+0.96%) |
Aug 14, 2014 | 394.12 | 394.91 | 387.59 | 387.76 | 3,296 | -5.65(-1.44%) |
Aug 13, 2014 | 393.76 | 395.88 | 393.25 | 393.41 | 1,237 | +1.59(+0.41%) |
Aug 12, 2014 | 394.29 | 395.36 | 390.27 | 391.82 | 15,510 | -3.18(-0.80%) |
Aug 11, 2014 | 394.82 | 399.15 | 394.12 | 395.00 | 19,602 | +1.59(+0.40%) |
Aug 08, 2014 | 388.29 | 393.23 | 387.24 | 393.41 | 5,154 | +5.65(+1.46%) |
Aug 07, 2014 | 391.12 | 391.82 | 385.39 | 387.76 | 7,871 | -2.38(-0.61%) |
Aug 06, 2014 | 389.53 | 396.69 | 387.42 | 390.15 | 8,636 | -0.26(-0.07%) |
Aug 05, 2014 | 396.41 | 396.41 | 386.70 | 390.41 | 13,165 | -7.24(-1.82%) |
Aug 04, 2014 | 393.32 | 398.09 | 389.26 | 397.65 | 12,486 | +3.88(+0.99%) |
Aug 01, 2014 | 395.18 | 396.85 | 389.16 | 393.76 | 10,483 | -2.29(-0.58%) |
Jul 31, 2014 | 407.35 | 407.35 | 394.65 | 396.06 | 20,679 | -12.53(-3.07%) |
Jul 30, 2014 | 414.41 | 415.47 | 408.14 | 408.59 | 5,873 | -3.53(-0.86%) |
Jul 29, 2014 | 414.23 | 416.00 | 412.12 | 412.12 | 3,500 | -1.68(-0.41%) |
Jul 28, 2014 | 417.23 | 418.56 | 411.67 | 413.79 | 20,394 | -3.79(-0.91%) |
Jul 25, 2014 | 418.29 | 418.82 | 414.94 | 417.58 | 6,657 | -1.59(-0.38%) |
Jul 24, 2014 | 424.91 | 424.91 | 418.38 | 419.17 | 12,758 | -3.44(-0.81%) |
Jul 23, 2014 | 422.79 | 423.23 | 418.82 | 422.61 | 11,943 | +0.26(+0.06%) |
Jul 22, 2014 | 419.26 | 423.76 | 419.26 | 422.35 | 12,965 | +5.12(+1.23%) |
Jul 21, 2014 | 417.32 | 418.03 | 415.56 | 417.23 | 5,381 | -0.44(-0.11%) |
Jul 18, 2014 | 416.79 | 418.86 | 415.29 | 417.67 | 3,941 | +0.09(+0.02%) |
Jul 17, 2014 | 423.76 | 424.91 | 417.14 | 417.58 | 9,445 | -5.38(-1.27%) |
Jul 16, 2014 | 419.70 | 423.32 | 417.85 | 422.97 | 7,074 | +5.38(+1.29%) |
Jul 15, 2014 | 419.08 | 419.97 | 412.73 | 417.58 | 6,509 | -1.77(-0.42%) |
Jul 14, 2014 | 415.38 | 419.88 | 415.38 | 419.35 | 2,806 | +5.56(+1.34%) |
Jul 11, 2014 | 418.29 | 418.29 | 412.56 | 413.79 | 6,010 | -4.41(-1.05%) |
Jul 10, 2014 | 421.73 | 421.73 | 416.17 | 418.20 | 14,114 | -7.68(-1.80%) |
Jul 09, 2014 | 425.97 | 428.08 | 422.79 | 425.88 | 11,666 | +0.44(+0.10%) |
Jul 08, 2014 | 425.53 | 425.53 | 420.58 | 425.44 | 3,940 | -0.53(-0.12%) |
Jul 07, 2014 | 433.29 | 433.29 | 425.79 | 425.97 | 3,315 | -7.68(-1.77%) |
Jul 03, 2014 | 434.26 | 433.64 | 433.64 | 433.64 | 1,348 | +0.79(+0.18%) |
Jul 02, 2014 | 433.02 | 435.41 | 431.97 | 432.85 | 3,051 | -0.97(-0.22%) |
Jul 01, 2014 | 436.20 | 437.90 | 433.82 | 433.82 | 2,467 | -0.97(-0.22%) |
Jun 30, 2014 | 430.56 | 434.79 | 429.23 | 434.79 | 6,262 | +3.97(+0.92%) |
Jun 27, 2014 | 427.03 | 430.82 | 426.32 | 430.82 | 1,587 | +3.44(+0.81%) |
Jun 26, 2014 | 429.14 | 430.20 | 425.08 | 427.38 | 5,876 | +0.27(+0.06%) |
Jun 25, 2014 | 421.47 | 427.38 | 420.41 | 427.11 | 36,302 | +5.56(+1.32%) |
Jun 24, 2014 | 431.17 | 432.50 | 421.56 | 421.56 | 6,047 | -9.88(-2.29%) |
Jun 23, 2014 | 432.94 | 433.29 | 430.47 | 431.44 | 4,808 | -0.53(-0.12%) |
Jun 20, 2014 | 430.47 | 433.28 | 429.50 | 431.97 | 3,147 | +3.27(+0.76%) |
Jun 19, 2014 | 427.99 | 428.95 | 426.64 | 428.70 | 15,192 | +0.53(+0.12%) |
Jun 18, 2014 | 425.88 | 428.17 | 423.65 | 428.17 | 16,356 | +2.64(+0.62%) |
Jun 17, 2014 | 424.38 | 427.64 | 424.38 | 425.53 | 3,129 | -0.18(-0.04%) |
Jun 16, 2014 | 423.94 | 426.76 | 422.10 | 425.70 | 3,476 | +1.06(+0.25%) |
Jun 13, 2014 | 422.98 | 424.65 | 419.98 | 424.65 | 3,742 | +3.34(+0.79%) |
Jun 12, 2014 | 419.81 | 424.30 | 419.81 | 421.30 | 9,188 | +2.55(+0.61%) |
Jun 11, 2014 | 417.69 | 419.10 | 416.11 | 418.75 | 4,429 | -0.62(-0.15%) |
Jun 10, 2014 | 420.77 | 420.95 | 419.04 | 419.37 | 1,167 | +0.35(+0.08%) |
Jun 06, 2014 | 413.73 | 419.01 | 413.64 | 419.01 | 2,464 | +5.99(+1.45%) |
Jun 05, 2014 | 409.33 | 413.03 | 406.60 | 413.03 | 10,003 | +3.70(+0.90%) |
Jun 04, 2014 | 410.83 | 410.83 | 406.60 | 409.33 | 6,626 | -0.18(-0.04%) |
Jun 03, 2014 | 406.87 | 409.98 | 405.72 | 409.51 | 9,626 | +2.20(+0.54%) |
Jun 02, 2014 | 411.36 | 411.36 | 405.81 | 407.31 | 5,994 | -2.11(-0.52%) |
May 30, 2014 | 409.68 | 411.18 | 407.27 | 409.42 | 11,670 | +0.09(+0.02%) |
May 29, 2014 | 405.63 | 409.71 | 404.23 | 409.33 | 14,843 | +4.84(+1.20%) |
May 28, 2014 | 405.46 | 405.46 | 401.44 | 404.49 | 2,518 | -1.85(-0.46%) |
May 27, 2014 | 403.79 | 407.04 | 403.79 | 406.34 | 42,739 | +3.26(+0.81%) |
May 23, 2014 | 404.14 | 403.08 | 403.08 | 403.08 | 2,090 | -1.41(-0.35%) |
May 22, 2014 | 402.55 | 405.60 | 401.94 | 404.49 | 3,056 | +2.29(+0.57%) |
May 21, 2014 | 400.09 | 403.43 | 398.77 | 402.20 | 2,047 | +4.14(+1.04%) |
May 20, 2014 | 400.53 | 400.70 | 396.65 | 398.06 | 5,625 | -2.47(-0.62%) |
May 19, 2014 | 397.54 | 401.50 | 395.86 | 400.53 | 3,916 | +3.35(+0.84%) |
May 16, 2014 | 395.95 | 397.18 | 392.17 | 397.18 | 2,262 | +1.67(+0.42%) |
May 15, 2014 | 402.11 | 402.11 | 389.35 | 395.51 | 20,255 | -6.95(-1.73%) |
May 14, 2014 | 404.93 | 407.70 | 402.25 | 402.46 | 5,760 | -2.38(-0.59%) |
May 13, 2014 | 405.11 | 406.87 | 403.43 | 404.85 | 7,803 | +0.27(+0.07%) |
May 12, 2014 | 401.94 | 404.84 | 399.03 | 404.58 | 21,672 | +3.96(+0.99%) |
May 09, 2014 | 402.29 | 402.29 | 398.06 | 400.62 | 5,672 | -1.14(-0.28%) |
May 08, 2014 | 410.12 | 410.12 | 401.67 | 401.76 | 4,815 | -8.63(-2.10%) |
May 07, 2014 | 407.75 | 410.65 | 404.23 | 410.39 | 4,822 | +2.82(+0.69%) |
May 06, 2014 | 407.92 | 410.30 | 406.78 | 407.57 | 2,495 | -0.09(-0.02%) |
May 05, 2014 | 406.51 | 409.33 | 404.23 | 407.66 | 2,903 | -0.62(-0.15%) |
May 02, 2014 | 404.93 | 410.12 | 404.93 | 408.27 | 2,135 | +4.40(+1.09%) |
May 01, 2014 | 411.27 | 411.27 | 402.51 | 403.87 | 7,166 | -7.57(-1.84%) |
Apr 30, 2014 | 407.39 | 411.52 | 404.14 | 411.44 | 4,681 | +3.48(+0.85%) |
Apr 29, 2014 | 408.80 | 413.91 | 407.57 | 407.97 | 3,169 | +0.04(+0.01%) |
Apr 28, 2014 | 412.76 | 412.76 | 404.40 | 407.92 | 5,326 | -3.70(-0.90%) |
Apr 25, 2014 | 412.50 | 415.97 | 409.68 | 411.62 | 3,805 | -1.06(-0.26%) |
Apr 24, 2014 | 413.64 | 415.49 | 409.95 | 412.68 | 5,088 | -1.32(-0.32%) |
Apr 23, 2014 | 411.18 | 416.29 | 410.92 | 414.00 | 6,335 | +3.08(+0.75%) |
Apr 22, 2014 | 408.54 | 411.64 | 407.31 | 410.92 | 6,209 | +1.85(+0.45%) |
Apr 21, 2014 | 407.48 | 410.21 | 407.48 | 409.07 | 5,610 | +2.55(+0.63%) |
Apr 17, 2014 | 403.61 | 406.51 | 406.51 | 406.51 | 3,646 | +4.14(+1.03%) |
Apr 16, 2014 | 402.02 | 403.35 | 399.48 | 402.38 | 38,713 | +2.64(+0.66%) |
Apr 15, 2014 | 395.51 | 400.79 | 393.13 | 399.74 | 3,176 | +4.84(+1.23%) |
Apr 14, 2014 | 390.49 | 397.18 | 389.26 | 394.89 | 4,784 | +6.78(+1.75%) |
Apr 11, 2014 | 389.00 | 390.53 | 387.76 | 388.12 | 7,386 | -4.05(-1.03%) |
Apr 10, 2014 | 397.89 | 401.50 | 390.23 | 392.17 | 4,810 | -6.78(-1.70%) |
Apr 09, 2014 | 400.35 | 400.35 | 395.16 | 398.94 | 2,298 | +0.79(+0.20%) |
Apr 08, 2014 | 391.37 | 399.11 | 391.37 | 398.15 | 4,142 | +7.04(+1.80%) |
Apr 07, 2014 | 398.42 | 398.42 | 390.32 | 391.11 | 15,559 | -8.45(-2.11%) |
Apr 04, 2014 | 404.67 | 407.31 | 398.54 | 399.56 | 27,919 | -2.64(-0.66%) |
Apr 03, 2014 | 406.16 | 406.16 | 402.20 | 402.20 | 3,583 | -3.52(-0.87%) |
Apr 02, 2014 | 403.43 | 406.43 | 402.90 | 405.72 | 22,931 | +2.02(+0.50%) |
Apr 01, 2014 | 405.11 | 405.11 | 401.06 | 403.70 | 10,436 | -0.18(-0.04%) |
Mar 31, 2014 | 403.52 | 404.58 | 401.06 | 403.87 | 5,065 | +2.02(+0.50%) |
Mar 28, 2014 | 396.21 | 403.17 | 396.21 | 401.85 | 3,304 | +6.16(+1.56%) |
Mar 27, 2014 | 394.10 | 398.33 | 394.10 | 395.69 | 4,469 | +3.34(+0.85%) |
Mar 26, 2014 | 396.83 | 398.77 | 392.34 | 392.34 | 4,849 | -3.61(-0.91%) |
Mar 25, 2014 | 393.22 | 396.04 | 393.22 | 395.95 | 3,441 | +4.49(+1.15%) |
Mar 24, 2014 | 397.89 | 398.59 | 391.02 | 391.46 | 10,301 | -3.78(-0.96%) |
Mar 21, 2014 | 391.55 | 399.21 | 391.55 | 395.25 | 20,538 | +4.15(+1.06%) |
Mar 20, 2014 | 386.35 | 393.03 | 386.35 | 391.09 | 3,965 | +3.34(+0.86%) |
Mar 19, 2014 | 387.84 | 390.13 | 386.26 | 387.75 | 4,952 | +0.26(+0.07%) |
Mar 18, 2014 | 382.66 | 388.02 | 382.66 | 387.49 | 4,859 | +5.10(+1.33%) |
Mar 17, 2014 | 378.62 | 382.83 | 378.62 | 382.39 | 4,710 | +5.62(+1.49%) |
Mar 14, 2014 | 376.95 | 378.18 | 375.28 | 376.77 | 18,120 | -0.26(-0.07%) |
Mar 13, 2014 | 383.19 | 383.98 | 373.96 | 377.03 | 54,991 | -6.24(-1.63%) |
Mar 12, 2014 | 382.39 | 384.85 | 380.20 | 383.27 | 44,339 | -1.76(-0.46%) |
Mar 11, 2014 | 393.46 | 393.99 | 384.06 | 385.03 | 5,317 | -7.73(-1.97%) |
Mar 10, 2014 | 393.46 | 393.46 | 389.51 | 392.76 | 4,739 | -1.49(-0.38%) |
Mar 07, 2014 | 395.31 | 395.40 | 391.62 | 394.26 | 4,036 | +0.44(+0.11%) |
Mar 06, 2014 | 390.30 | 394.87 | 389.25 | 393.82 | 5,250 | +4.22(+1.08%) |
Mar 05, 2014 | 392.67 | 393.20 | 388.91 | 389.60 | 5,414 | -2.99(-0.76%) |
Mar 04, 2014 | 390.21 | 394.17 | 389.69 | 392.59 | 5,317 | +4.83(+1.25%) |