Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 287.27 | 289.60 | 280.14 | 282.86 | 2,818,760 | -5.37(-1.86%) |
Apr 29, 2015 | 286.35 | 289.82 | 285.00 | 288.23 | 2,192,753 | +0.13(+0.05%) |
Apr 28, 2015 | 281.90 | 290.16 | 280.06 | 288.10 | 3,282,219 | +2.91(+1.02%) |
Apr 27, 2015 | 296.95 | 296.98 | 284.88 | 285.19 | 3,989,356 | -10.22(-3.46%) |
Apr 24, 2015 | 298.34 | 298.76 | 295.22 | 295.41 | 1,983,512 | -2.95(-0.99%) |
Apr 23, 2015 | 294.16 | 299.21 | 294.12 | 298.36 | 2,218,057 | +3.14(+1.06%) |
Apr 22, 2015 | 294.62 | 296.03 | 291.99 | 295.22 | 2,127,705 | +0.69(+0.23%) |
Apr 21, 2015 | 296.89 | 299.52 | 294.10 | 294.53 | 2,376,617 | -0.84(-0.28%) |
Apr 20, 2015 | 297.77 | 298.66 | 293.70 | 295.37 | 2,627,188 | -1.68(-0.57%) |
Apr 17, 2015 | 294.30 | 297.05 | 291.74 | 297.05 | 2,839,567 | +0.60(+0.20%) |
Apr 16, 2015 | 297.50 | 298.92 | 295.16 | 296.45 | 2,297,185 | -2.47(-0.83%) |
Apr 15, 2015 | 299.33 | 301.76 | 298.00 | 298.92 | 2,260,776 | +0.76(+0.25%) |
Apr 14, 2015 | 294.40 | 298.78 | 293.58 | 298.16 | 3,214,875 | +4.10(+1.39%) |
Apr 13, 2015 | 294.65 | 297.53 | 294.06 | 294.06 | 3,192,058 | -0.73(-0.25%) |
Apr 10, 2015 | 293.48 | 295.31 | 289.48 | 294.79 | 3,183,472 | +2.52(+0.86%) |
Apr 09, 2015 | 295.93 | 297.86 | 291.72 | 292.27 | 3,064,778 | -2.51(-0.85%) |
Apr 08, 2015 | 296.68 | 300.51 | 291.85 | 294.78 | 5,173,190 | -0.78(-0.26%) |
Apr 07, 2015 | 298.40 | 299.81 | 295.26 | 295.56 | 2,026,741 | -2.28(-0.77%) |
Apr 06, 2015 | 296.79 | 299.88 | 296.45 | 297.84 | 2,173,548 | -0.53(-0.18%) |
Apr 02, 2015 | 298.37 | 298.37 | 298.37 | 0 | +1.94(+0.65%) | |
Apr 01, 2015 | 299.50 | 299.77 | 292.82 | 296.43 | 4,499,783 | -1.19(-0.40%) |
Mar 31, 2015 | 303.52 | 304.80 | 297.62 | 297.62 | 3,553,624 | -7.14(-2.34%) |
Mar 30, 2015 | 307.82 | 307.82 | 304.10 | 304.76 | 2,298,756 | +1.20(+0.40%) |
Mar 27, 2015 | 300.91 | 306.17 | 300.64 | 303.56 | 2,032,448 | +2.24(+0.74%) |
Mar 26, 2015 | 298.00 | 305.34 | 297.20 | 301.32 | 3,274,209 | +0.69(+0.23%) |
Mar 25, 2015 | 309.26 | 309.65 | 300.12 | 300.63 | 4,313,932 | -8.50(-2.75%) |
Mar 24, 2015 | 315.64 | 316.93 | 308.92 | 309.13 | 3,272,448 | -5.84(-1.85%) |
Mar 23, 2015 | 316.17 | 316.65 | 313.04 | 314.97 | 3,199,356 | -2.09(-0.66%) |
Mar 20, 2015 | 316.55 | 317.72 | 314.71 | 317.06 | 8,885,768 | +2.65(+0.84%) |
Mar 19, 2015 | 313.00 | 315.38 | 310.71 | 314.41 | 3,595,850 | +0.46(+0.15%) |
Mar 18, 2015 | 308.50 | 315.00 | 307.62 | 313.95 | 5,805,398 | +6.44(+2.09%) |
Mar 17, 2015 | 308.34 | 308.75 | 304.50 | 307.51 | 3,943,257 | +2.51(+0.82%) |
Mar 16, 2015 | 300.58 | 306.35 | 299.00 | 305.00 | 6,217,483 | +6.05(+2.02%) |
Mar 13, 2015 | 299.50 | 295.70 | 298.95 | 2,660,553 | +0.32(+0.11%) | |
Mar 12, 2015 | 294.74 | 299.88 | 293.39 | 298.63 | 4,087,769 | +5.77(+1.97%) |
Mar 11, 2015 | 290.57 | 295.20 | 289.84 | 292.86 | 3,256,780 | +5.26(+1.83%) |
Mar 10, 2015 | 290.51 | 291.84 | 287.60 | 287.60 | 2,856,352 | -6.00(-2.04%) |
Mar 09, 2015 | 290.08 | 294.14 | 287.62 | 293.60 | 3,252,245 | +3.68(+1.27%) |
Mar 06, 2015 | 295.29 | 295.86 | 289.26 | 289.92 | 3,071,315 | -5.78(-1.95%) |
Mar 05, 2015 | 297.10 | 298.23 | 293.72 | 295.70 | 2,199,051 | -0.44(-0.15%) |
Mar 04, 2015 | 296.75 | 290.83 | 296.14 | 2,386,755 | -0.09(-0.03%) | |
Mar 03, 2015 | 291.46 | 296.23 | 2,926,772 | -1.08(-0.36%) | ||
Mar 02, 2015 | 291.36 | 297.50 | 292.80 | 297.31 | 3,427,408 | +5.95(+2.04%) |
Feb 27, 2015 | 290.10 | 292.62 | 289.86 | 291.36 | 3,747,630 | +1.58(+0.55%) |
Feb 26, 2015 | 289.78 | 3,206,511 | -0.62(-0.21%) | |||
Feb 25, 2015 | 291.00 | 294.00 | 290.10 | 290.40 | 12,552,406 | +1.29(+0.45%) |
Feb 24, 2015 | 292.21 | 292.95 | 287.99 | 289.11 | 4,671,043 | -3.34(-1.14%) |
Feb 23, 2015 | 296.43 | 296.75 | 291.00 | 292.45 | 2,779,837 | -3.32(-1.12%) |
Feb 20, 2015 | 290.00 | 296.77 | 289.21 | 295.77 | 3,414,344 | +6.33(+2.19%) |
Feb 19, 2015 | 281.67 | 291.23 | 281.51 | 289.44 | 5,164,168 | +5.44(+1.92%) |
Feb 18, 2015 | 289.13 | 289.68 | 277.67 | 284.00 | 4,967,602 | -2.90(-1.01%) |
Feb 17, 2015 | 287.53 | 288.80 | 284.01 | 286.90 | 2,845,565 | +1.53(+0.54%) |
Feb 13, 2015 | 285.37 | 285.37 | 285.37 | 0 | +3.71(+1.32%) | |
Feb 12, 2015 | 280.18 | 281.75 | 276.75 | 281.66 | 1,526,900 | +4.15(+1.50%) |
Feb 11, 2015 | 279.15 | 282.01 | 275.00 | 277.51 | 2,090,547 | -1.63(-0.58%) |
Feb 10, 2015 | 274.79 | 279.76 | 272.78 | 279.14 | 2,407,396 | +6.83(+2.51%) |
Feb 09, 2015 | 275.45 | 276.73 | 271.46 | 272.31 | 1,934,042 | -4.24(-1.53%) |
Feb 06, 2015 | 274.18 | 278.65 | 270.92 | 276.55 | 2,755,301 | +1.88(+0.68%) |
Feb 05, 2015 | 266.69 | 276.64 | 266.67 | 274.67 | 4,285,286 | +8.44(+3.17%) |
Feb 04, 2015 | 267.45 | 268.40 | 264.48 | 266.23 | 1,883,647 | -2.12(-0.79%) |
Feb 03, 2015 | 268.23 | 268.81 | 263.38 | 268.35 | 2,045,599 | +0.56(+0.21%) |
Feb 02, 2015 | 268.39 | 269.25 | 262.00 | 267.79 | 2,193,430 | +1.25(+0.47%) |
Jan 30, 2015 | 271.22 | 273.02 | 266.18 | 266.54 | 2,747,839 | -6.71(-2.46%) |
Jan 29, 2015 | 275.12 | 275.12 | 269.59 | 273.25 | 2,359,986 | -0.63(-0.23%) |
Jan 28, 2015 | 282.32 | 282.50 | 272.75 | 273.88 | 2,207,052 | -6.32(-2.26%) |
Jan 27, 2015 | 281.74 | 283.57 | 280.10 | 280.20 | 2,649,370 | -4.82(-1.69%) |
Jan 26, 2015 | 279.00 | 285.09 | 276.88 | 285.02 | 2,520,874 | +5.90(+2.11%) |
Jan 23, 2015 | 277.65 | 280.24 | 276.81 | 279.12 | 2,716,568 | +1.11(+0.40%) |
Jan 22, 2015 | 279.22 | 273.63 | 278.01 | 2,579,270 | +2.24(+0.81%) | |
Jan 21, 2015 | 276.90 | 275.77 | 3,624,581 | +6.76(+2.51%) | ||
Jan 20, 2015 | 269.00 | 270.16 | 265.86 | 269.01 | 2,423,302 | +0.35(+0.13%) |
Jan 16, 2015 | 262.97 | 269.26 | 262.54 | 268.66 | 2,098,659 | +4.91(+1.86%) |
Jan 15, 2015 | 263.05 | 263.75 | 2,570,304 | -2.67(-1.00%) | ||
Jan 14, 2015 | 266.11 | 269.38 | 264.48 | 266.42 | 1,938,883 | -3.48(-1.29%) |
Jan 13, 2015 | 269.90 | 2,910,887 | -2.38(-0.87%) | |||
Jan 12, 2015 | 275.29 | 275.75 | 269.80 | 272.28 | 3,118,651 | +3.60(+1.34%) |
Jan 09, 2015 | 270.63 | 271.50 | 267.00 | 268.68 | 2,218,752 | -0.28(-0.10%) |
Jan 08, 2015 | 268.00 | 270.05 | 266.47 | 268.96 | 2,978,195 | +3.73(+1.41%) |
Jan 07, 2015 | 256.99 | 267.97 | 256.11 | 265.23 | 4,392,008 | +10.06(+3.94%) |
Jan 06, 2015 | 257.16 | 260.04 | 253.00 | 255.17 | 2,773,144 | -1.52(-0.59%) |
Jan 05, 2015 | 257.94 | 259.27 | 255.51 | 256.69 | 2,410,949 | -2.44(-0.94%) |
Jan 02, 2015 | 260.27 | 262.27 | 258.11 | 259.13 | 2,180,249 | +1.72(+0.67%) |
Dec 31, 2014 | 257.41 | 257.41 | 257.41 | 0 | -2.16(-0.83%) | |
Dec 30, 2014 | 259.66 | 261.67 | 258.16 | 259.57 | 1,261,779 | -0.65(-0.25%) |
Dec 29, 2014 | 256.73 | 261.21 | 255.80 | 260.22 | 1,438,001 | +3.13(+1.22%) |
Dec 26, 2014 | 254.68 | 258.15 | 253.87 | 257.09 | 968,667 | +2.89(+1.14%) |
Dec 24, 2014 | 254.20 | 254.20 | 254.20 | 0 | -1.68(-0.66%) | |
Dec 23, 2014 | 261.75 | 263.20 | 252.02 | 255.88 | 2,616,799 | -5.78(-2.21%) |
Dec 22, 2014 | 264.38 | 265.59 | 259.02 | 261.66 | 1,895,631 | -3.73(-1.41%) |
Dec 19, 2014 | 263.75 | 267.61 | 261.79 | 265.39 | 3,528,571 | +1.64(+0.62%) |
Dec 18, 2014 | 264.70 | 268.37 | 262.19 | 263.75 | 3,313,878 | +2.85(+1.09%) |
Dec 17, 2014 | 257.76 | 261.20 | 254.56 | 260.90 | 2,861,143 | +4.38(+1.71%) |
Dec 16, 2014 | 263.61 | 256.52 | 256.52 | 3,322,971 | -6.48(-2.46%) | |
Dec 15, 2014 | 259.50 | 264.82 | 259.50 | 263.00 | 3,063,045 | +4.00(+1.54%) |
Dec 12, 2014 | 259.30 | 262.39 | 258.50 | 259.00 | 2,822,284 | -4.00(-1.52%) |
Dec 11, 2014 | 259.66 | 265.10 | 259.66 | 263.00 | 2,731,794 | +4.19(+1.62%) |
Dec 10, 2014 | 262.26 | 263.73 | 258.68 | 258.81 | 2,411,958 | -4.92(-1.87%) |
Dec 09, 2014 | 260.89 | 263.88 | 259.80 | 263.73 | 1,977,938 | -1.84(-0.69%) |
Dec 08, 2014 | 266.14 | 268.29 | 262.83 | 265.57 | 2,226,675 | -0.49(-0.18%) |
Dec 05, 2014 | 267.46 | 268.60 | 266.48 | 266.06 | 2,491,629 | -1.44(-0.54%) |
Dec 04, 2014 | 266.35 | 267.97 | 265.78 | 267.50 | 2,373,122 | +1.66(+0.62%) |
Dec 03, 2014 | 264.24 | 266.45 | 262.86 | 265.84 | 2,212,568 | +1.63(+0.62%) |
Dec 02, 2014 | 260.60 | 265.11 | 260.02 | 264.21 | 2,367,911 | +1.14(+0.43%) |
Dec 01, 2014 | 269.34 | 269.34 | 262.64 | 263.07 | 2,748,949 | -7.54(-2.79%) |
Nov 28, 2014 | 270.70 | 272.29 | 269.64 | 270.61 | 1,175,425 | +0.14(+0.05%) |
Nov 26, 2014 | 270.47 | 270.47 | 270.47 | 0 | +0.16(+0.06%) | |
Nov 25, 2014 | 269.35 | 271.51 | 266.57 | 270.31 | 3,898,312 | +3.43(+1.29%) |
Nov 24, 2014 | 261.28 | 268.34 | 261.06 | 266.88 | 4,185,398 | +7.13(+2.74%) |
Nov 21, 2014 | 262.83 | 262.83 | 257.02 | 259.75 | 4,512,452 | +1.26(+0.49%) |
Nov 20, 2014 | 264.58 | 267.20 | 257.35 | 258.49 | 5,876,104 | -7.55(-2.84%) |
Nov 19, 2014 | 269.00 | 270.34 | 264.02 | 266.04 | 6,657,377 | -3.56(-1.32%) |
Nov 18, 2014 | 249.86 | 269.66 | 249.86 | 269.60 | 13,029,899 | +21.66(+8.74%) |
Nov 17, 2014 | 243.77 | 255.51 | 243.00 | 247.94 | 16,697,672 | +4.17(+1.71%) |
Nov 14, 2014 | 242.31 | 245.49 | 241.69 | 243.77 | 1,836,539 | +2.14(+0.89%) |
Nov 13, 2014 | 241.97 | 246.25 | 240.84 | 241.63 | 2,198,411 | +1.01(+0.42%) |
Nov 12, 2014 | 242.63 | 249.76 | 239.28 | 240.62 | 3,062,140 | -3.01(-1.24%) |
Nov 11, 2014 | 245.58 | 246.82 | 240.40 | 243.63 | 2,111,281 | -2.10(-0.85%) |
Nov 10, 2014 | 246.11 | 247.85 | 242.70 | 245.73 | 1,615,668 | -0.18(-0.07%) |
Nov 07, 2014 | 250.00 | 250.05 | 243.61 | 245.91 | 2,038,182 | -4.47(-1.79%) |
Nov 06, 2014 | 250.20 | 254.13 | 248.22 | 250.38 | 3,833,902 | +2.47(+1.00%) |
Nov 05, 2014 | 251.75 | 254.41 | 244.14 | 247.91 | 3,240,253 | +2.59(+1.06%) |
Nov 04, 2014 | 246.73 | 248.85 | 243.25 | 245.32 | 2,570,132 | -2.18(-0.88%) |
Nov 03, 2014 | 242.39 | 249.35 | 242.33 | 247.50 | 2,399,541 | +4.76(+1.96%) |
Oct 31, 2014 | 247.00 | 247.38 | 241.02 | 242.74 | 1,744,229 | -0.47(-0.19%) |
Oct 30, 2014 | 238.36 | 243.87 | 237.36 | 243.21 | 1,695,030 | +4.43(+1.86%) |
Oct 29, 2014 | 239.13 | 240.32 | 236.25 | 238.78 | 1,593,099 | -0.25(-0.10%) |
Oct 28, 2014 | 240.40 | 240.87 | 237.25 | 239.03 | 1,710,758 | +0.60(+0.25%) |
Oct 27, 2014 | 240.00 | 240.33 | 235.80 | 238.43 | 1,257,449 | -1.90(-0.79%) |
Oct 24, 2014 | 237.16 | 240.85 | 236.19 | 240.33 | 1,363,235 | +3.12(+1.32%) |
Oct 23, 2014 | 233.72 | 239.18 | 233.10 | 237.21 | 1,891,281 | +5.80(+2.51%) |
Oct 22, 2014 | 235.83 | 231.41 | 1,648,280 | -0.72(-0.31%) | ||
Oct 21, 2014 | 228.79 | 233.50 | 227.06 | 232.13 | 1,691,090 | +5.46(+2.41%) |
Oct 20, 2014 | 225.44 | 226.99 | 223.08 | 226.67 | 1,699,548 | +1.94(+0.86%) |
Oct 17, 2014 | 222.32 | 224.73 | 2,345,332 | +2.66(+1.20%) | ||
Oct 16, 2014 | 214.34 | 224.78 | 211.87 | 222.07 | 2,779,891 | +4.83(+2.22%) |
Oct 15, 2014 | 213.94 | 221.11 | 208.64 | 217.24 | 5,092,335 | -4.83(-2.17%) |
Oct 14, 2014 | 224.38 | 226.39 | 215.12 | 222.07 | 4,454,070 | -0.73(-0.33%) |
Oct 13, 2014 | 236.45 | 238.32 | 221.55 | 222.80 | 4,667,527 | -13.82(-5.84%) |
Oct 10, 2014 | 242.13 | 243.69 | 236.48 | 236.62 | 2,244,989 | -5.66(-2.34%) |
Oct 09, 2014 | 246.75 | 248.56 | 242.01 | 242.28 | 2,209,330 | -4.37(-1.77%) |
Oct 08, 2014 | 243.55 | 247.50 | 240.02 | 246.65 | 2,754,084 | +3.26(+1.34%) |
Oct 07, 2014 | 240.67 | 247.99 | 240.44 | 243.39 | 3,456,263 | -0.56(-0.23%) |
Oct 06, 2014 | 245.83 | 246.82 | 242.90 | 243.95 | 1,730,343 | -2.12(-0.86%) |
Oct 03, 2014 | 240.11 | 246.90 | 238.00 | 246.07 | 4,055,870 | +10.07(+4.27%) |
Oct 02, 2014 | 238.73 | 240.38 | 235.24 | 236.00 | 2,235,467 | -2.48(-1.04%) |
Oct 01, 2014 | 241.20 | 242.50 | 236.13 | 238.48 | 2,046,626 | -2.80(-1.16%) |
Sep 30, 2014 | 244.02 | 244.53 | 240.06 | 241.28 | 1,666,243 | -3.11(-1.27%) |
Sep 29, 2014 | 243.50 | 246.83 | 242.16 | 244.39 | 1,734,002 | -0.25(-0.10%) |
Sep 26, 2014 | 245.65 | 245.72 | 242.87 | 244.64 | 1,730,502 | +0.11(+0.04%) |
Sep 25, 2014 | 248.00 | 249.94 | 244.00 | 244.53 | 1,732,246 | -3.47(-1.40%) |
Sep 24, 2014 | 241.85 | 248.50 | 238.51 | 248.00 | 2,995,845 | +7.15(+2.97%) |
Sep 23, 2014 | 231.88 | 248.81 | 231.03 | 240.85 | 6,208,945 | +5.23(+2.22%) |
Sep 22, 2014 | 239.84 | 240.26 | 234.40 | 235.62 | 2,595,277 | -6.19(-2.56%) |
Sep 19, 2014 | 239.49 | 245.50 | 236.41 | 241.81 | 3,676,989 | +3.88(+1.63%) |
Sep 18, 2014 | 239.46 | 240.34 | 236.41 | 237.93 | 1,616,406 | +0.84(+0.35%) |
Sep 17, 2014 | 238.78 | 238.78 | 233.53 | 237.09 | 2,237,685 | -1.67(-0.70%) |
Sep 16, 2014 | 234.60 | 239.58 | 234.01 | 238.76 | 1,934,329 | +3.92(+1.67%) |
Sep 15, 2014 | 233.62 | 235.80 | 232.51 | 234.84 | 1,609,459 | +0.46(+0.20%) |
Sep 12, 2014 | 232.14 | 239.15 | 231.02 | 234.38 | 2,612,594 | +1.64(+0.70%) |
Sep 11, 2014 | 230.88 | 233.37 | 229.79 | 232.74 | 1,180,484 | +1.49(+0.64%) |
Sep 10, 2014 | 230.15 | 231.82 | 229.51 | 231.25 | 2,205,071 | -1.36(-0.58%) |
Sep 09, 2014 | 233.12 | 234.00 | 231.13 | 232.61 | 1,617,430 | -0.36(-0.15%) |
Sep 08, 2014 | 228.84 | 233.34 | 228.84 | 232.97 | 1,408,300 | +1.68(+0.73%) |
Sep 05, 2014 | 229.85 | 231.29 | 227.02 | 231.29 | 1,305,101 | +1.43(+0.62%) |
Sep 04, 2014 | 232.33 | 228.55 | 229.86 | 1,794,671 | +1.31(+0.57%) | |
Sep 03, 2014 | 230.58 | 230.86 | 226.80 | 228.55 | 1,065,075 | -0.52(-0.23%) |
Sep 02, 2014 | 227.00 | 229.36 | 225.31 | 229.07 | 1,511,894 | +2.09(+0.92%) |
Aug 29, 2014 | 226.98 | 226.98 | 226.98 | 0 | +0.39(+0.17%) | |
Aug 28, 2014 | 224.97 | 227.06 | 224.81 | 226.59 | 678,032 | +0.28(+0.12%) |
Aug 27, 2014 | 227.50 | 228.21 | 224.94 | 226.31 | 1,091,634 | -1.41(-0.62%) |
Aug 26, 2014 | 228.62 | 226.00 | 227.72 | 1,267,583 | +1.11(+0.49%) | |
Aug 25, 2014 | 227.81 | 229.61 | 226.00 | 226.61 | 1,049,418 | -0.70(-0.31%) |
Aug 22, 2014 | 226.64 | 227.85 | 224.80 | 227.31 | 1,122,008 | +1.06(+0.47%) |
Aug 21, 2014 | 227.00 | 228.12 | 223.52 | 226.25 | 2,144,152 | +2.89(+1.29%) |
Aug 20, 2014 | 224.18 | 221.57 | 223.36 | 1,357,022 | +0.28(+0.13%) | |
Aug 19, 2014 | 218.60 | 223.70 | 218.04 | 223.08 | 2,334,069 | +5.01(+2.30%) |
Aug 18, 2014 | 216.51 | 218.07 | 215.67 | 218.07 | 1,632,625 | +2.64(+1.23%) |
Aug 15, 2014 | 214.12 | 218.28 | 213.92 | 215.43 | 2,488,503 | +2.79(+1.31%) |
Aug 14, 2014 | 207.15 | 213.41 | 207.01 | 212.64 | 2,402,385 | +5.67(+2.74%) |
Aug 13, 2014 | 205.00 | 208.63 | 204.19 | 206.97 | 2,028,532 | +3.81(+1.88%) |
Aug 12, 2014 | 202.51 | 204.84 | 201.91 | 203.16 | 2,579,920 | +0.44(+0.22%) |
Aug 11, 2014 | 206.21 | 206.56 | 202.10 | 202.72 | 2,413,181 | -3.07(-1.49%) |
Aug 08, 2014 | 204.19 | 205.94 | 202.51 | 205.79 | 2,149,840 | +1.85(+0.91%) |
Aug 07, 2014 | 206.41 | 207.51 | 203.12 | 203.94 | 3,358,174 | -2.57(-1.24%) |
Aug 06, 2014 | 212.01 | 212.18 | 204.11 | 206.51 | 5,592,265 | -8.16(-3.80%) |
Aug 05, 2014 | 212.28 | 217.55 | 208.61 | 214.67 | 5,917,220 | -1.10(-0.51%) |
Aug 04, 2014 | 219.36 | 219.63 | 213.23 | 215.77 | 3,509,320 | -1.12(-0.52%) |
Aug 01, 2014 | 213.87 | 217.99 | 213.41 | 216.89 | 9,085,267 | +2.63(+1.23%) |
Jul 31, 2014 | 213.14 | 214.80 | 210.78 | 214.26 | 3,032,692 | -1.29(-0.60%) |
Jul 30, 2014 | 215.61 | 216.56 | 214.75 | 215.55 | 1,565,517 | +0.70(+0.33%) |
Jul 29, 2014 | 214.87 | 215.96 | 213.32 | 214.85 | 1,617,211 | -0.09(-0.04%) |
Jul 28, 2014 | 218.05 | 218.26 | 214.15 | 214.94 | 1,534,819 | -2.51(-1.15%) |
Jul 25, 2014 | 218.15 | 219.59 | 216.90 | 217.45 | 1,361,885 | -1.23(-0.56%) |
Jul 24, 2014 | 219.41 | 219.75 | 217.65 | 218.68 | 1,812,111 | -0.95(-0.43%) |
Jul 23, 2014 | 217.84 | 220.22 | 217.65 | 219.63 | 2,396,739 | +3.26(+1.51%) |
Jul 22, 2014 | 217.08 | 218.47 | 215.97 | 216.37 | 1,479,949 | +0.24(+0.11%) |
Jul 21, 2014 | 217.17 | 218.17 | 215.68 | 216.13 | 1,462,405 | -2.05(-0.94%) |
Jul 18, 2014 | 214.50 | 218.61 | 214.24 | 218.18 | 1,374,919 | +4.52(+2.12%) |
Jul 17, 2014 | 217.15 | 217.99 | 213.22 | 213.66 | 1,838,673 | -4.27(-1.96%) |
Jul 16, 2014 | 220.21 | 220.24 | 216.70 | 217.93 | 1,364,448 | -1.04(-0.47%) |
Jul 15, 2014 | 220.38 | 221.09 | 217.17 | 218.97 | 1,401,771 | -1.62(-0.73%) |
Jul 14, 2014 | 219.44 | 221.51 | 217.64 | 220.59 | 1,684,791 | +2.94(+1.35%) |
Jul 11, 2014 | 216.73 | 217.79 | 215.08 | 217.65 | 1,067,123 | +1.13(+0.52%) |
Jul 10, 2014 | 213.47 | 217.16 | 213.28 | 216.52 | 1,413,698 | -0.76(-0.35%) |
Jul 09, 2014 | 217.07 | 217.78 | 214.93 | 217.28 | 2,281,290 | +0.39(+0.18%) |
Jul 08, 2014 | 220.28 | 220.81 | 213.14 | 216.89 | 3,289,620 | -3.88(-1.76%) |
Jul 07, 2014 | 221.90 | 222.07 | 219.12 | 220.77 | 2,213,779 | -0.81(-0.37%) |
Jul 03, 2014 | 221.58 | 221.58 | 221.58 | 0 | -0.12(-0.05%) | |
Jul 02, 2014 | 224.00 | 226.00 | 220.00 | 221.70 | 3,113,657 | -2.30(-1.03%) |
Jul 01, 2014 | 226.80 | 229.40 | 223.62 | 224.00 | 5,900,501 | +0.95(+0.43%) |
Jun 30, 2014 | 224.62 | 225.32 | 221.60 | 223.05 | 6,323,302 | -0.22(-0.10%) |
Jun 27, 2014 | 224.03 | 226.23 | 222.57 | 223.27 | 3,660,673 | -0.82(-0.37%) |
Jun 26, 2014 | 222.89 | 225.25 | 221.61 | 224.09 | 1,880,632 | +1.26(+0.57%) |
Jun 25, 2014 | 219.33 | 225.59 | 218.47 | 222.83 | 2,093,470 | -1.38(-0.62%) |
Jun 24, 2014 | 221.62 | 224.95 | 221.17 | 224.21 | 3,123,279 | +2.86(+1.29%) |
Jun 23, 2014 | 220.25 | 223.18 | 218.03 | 221.35 | 2,189,624 | +4.46(+2.06%) |
Jun 20, 2014 | 215.88 | 218.80 | 214.82 | 216.89 | 3,294,304 | +1.64(+0.76%) |
Jun 19, 2014 | 216.80 | 217.71 | 213.41 | 215.25 | 1,899,263 | -1.75(-0.81%) |
Jun 18, 2014 | 216.06 | 220.99 | 214.79 | 217.00 | 2,928,719 | +1.94(+0.90%) |
Jun 17, 2014 | 210.13 | 217.96 | 208.85 | 215.06 | 2,189,048 | +4.68(+2.22%) |
Jun 16, 2014 | 208.56 | 213.37 | 208.35 | 210.38 | 2,074,389 | +1.38(+0.66%) |
Jun 13, 2014 | 208.08 | 210.75 | 205.87 | 209.00 | 1,159,275 | +0.72(+0.35%) |
Jun 12, 2014 | 208.99 | 211.90 | 207.45 | 208.28 | 1,377,409 | -2.39(-1.13%) |
Jun 11, 2014 | 205.76 | 210.82 | 205.63 | 210.67 | 1,749,927 | +3.28(+1.58%) |
Jun 10, 2014 | 207.93 | 209.14 | 203.83 | 207.39 | 1,888,286 | -1.70(-0.81%) |
Jun 06, 2014 | 208.22 | 210.18 | 207.50 | 209.09 | 1,460,775 | +1.09(+0.52%) |
Jun 05, 2014 | 211.75 | 212.78 | 207.70 | 208.00 | 2,286,406 | -3.00(-1.42%) |
Jun 04, 2014 | 214.35 | 215.69 | 210.43 | 211.00 | 3,245,065 | -4.29(-1.99%) |
Jun 03, 2014 | 213.31 | 215.66 | 211.79 | 215.29 | 1,332,584 | +1.92(+0.90%) |
Jun 02, 2014 | 212.00 | 214.37 | 208.09 | 213.37 | 1,765,013 | +1.83(+0.87%) |
May 30, 2014 | 212.70 | 214.89 | 210.67 | 211.54 | 2,893,296 | -1.91(-0.89%) |
May 29, 2014 | 211.55 | 213.79 | 210.11 | 213.45 | 1,289,530 | +3.12(+1.48%) |
May 28, 2014 | 215.64 | 216.70 | 209.87 | 210.33 | 1,704,462 | -4.02(-1.88%) |
May 27, 2014 | 215.46 | 215.46 | 213.00 | 214.35 | 1,471,520 | +0.58(+0.27%) |
May 23, 2014 | 213.77 | 213.77 | 213.77 | 0 | +0.54(+0.25%) | |
May 22, 2014 | 208.14 | 215.00 | 207.65 | 213.23 | 1,989,613 | +4.98(+2.39%) |
May 21, 2014 | 206.36 | 208.72 | 205.08 | 208.25 | 1,332,247 | +2.15(+1.04%) |
May 20, 2014 | 207.73 | 208.68 | 204.60 | 206.10 | 1,755,411 | -2.46(-1.18%) |
May 19, 2014 | 206.98 | 209.95 | 206.46 | 208.56 | 1,787,087 | +1.06(+0.51%) |
May 16, 2014 | 206.26 | 208.20 | 204.40 | 207.50 | 1,996,929 | +1.95(+0.95%) |
May 15, 2014 | 205.13 | 206.25 | 202.51 | 205.55 | 1,634,754 | -0.53(-0.26%) |
May 14, 2014 | 206.54 | 209.33 | 204.00 | 206.08 | 1,493,733 | -0.89(-0.43%) |
May 13, 2014 | 203.72 | 207.64 | 203.06 | 206.97 | 2,009,892 | +3.78(+1.86%) |
May 12, 2014 | 196.18 | 203.60 | 197.28 | 203.19 | 2,335,469 | +7.01(+3.57%) |
May 09, 2014 | 196.00 | 197.86 | 193.00 | 196.18 | 2,581,255 | -0.87(-0.44%) |
May 08, 2014 | 201.13 | 203.05 | 195.55 | 197.05 | 2,493,584 | -4.95(-2.45%) |
May 07, 2014 | 203.54 | 203.88 | 198.67 | 202.00 | 1,947,971 | -1.19(-0.59%) |
May 06, 2014 | 205.99 | 207.40 | 203.15 | 203.19 | 1,324,127 | -4.71(-2.27%) |
May 05, 2014 | 201.11 | 208.41 | 199.03 | 207.90 | 2,260,524 | +5.56(+2.75%) |
May 02, 2014 | 207.93 | 208.69 | 202.24 | 202.34 | 2,087,385 | -5.43(-2.61%) |