Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 682.63 | 684.48 | 671.36 | 672.66 | 414,829 | -9.73(-1.43%) |
Apr 29, 2015 | 690.00 | 694.09 | 681.13 | 682.39 | 263,871 | -10.66(-1.54%) |
Apr 28, 2015 | 691.68 | 694.52 | 688.60 | 693.05 | 207,507 | +0.67(+0.10%) |
Apr 27, 2015 | 702.73 | 703.23 | 691.81 | 692.38 | 229,379 | -9.62(-1.37%) |
Apr 24, 2015 | 705.00 | 705.00 | 700.06 | 702.00 | 229,531 | -0.33(-0.05%) |
Apr 23, 2015 | 695.00 | 703.11 | 695.00 | 702.33 | 412,544 | +8.92(+1.29%) |
Apr 22, 2015 | 691.00 | 694.52 | 683.56 | 693.41 | 525,340 | +2.68(+0.39%) |
Apr 21, 2015 | 692.41 | 695.12 | 684.36 | 690.73 | 274,532 | +1.37(+0.20%) |
Apr 20, 2015 | 685.76 | 692.41 | 685.73 | 689.36 | 206,957 | +5.93(+0.87%) |
Apr 17, 2015 | 686.38 | 689.45 | 681.40 | 683.43 | 306,916 | -8.97(-1.30%) |
Apr 16, 2015 | 690.00 | 694.30 | 686.12 | 692.40 | 304,766 | -1.77(-0.25%) |
Apr 15, 2015 | 698.00 | 699.25 | 689.14 | 694.17 | 277,826 | -1.64(-0.24%) |
Apr 14, 2015 | 696.09 | 699.00 | 690.24 | 695.81 | 199,324 | -3.24(-0.46%) |
Apr 13, 2015 | 699.00 | 704.45 | 696.15 | 699.05 | 163,828 | -2.68(-0.38%) |
Apr 10, 2015 | 698.65 | 702.25 | 696.03 | 701.73 | 157,092 | +5.96(+0.86%) |
Apr 09, 2015 | 696.56 | 699.64 | 690.82 | 695.77 | 252,066 | -2.47(-0.35%) |
Apr 08, 2015 | 690.91 | 699.95 | 690.60 | 698.24 | 236,414 | +5.13(+0.74%) |
Apr 07, 2015 | 694.96 | 698.94 | 690.47 | 693.11 | 253,330 | -2.34(-0.34%) |
Apr 06, 2015 | 684.77 | 699.19 | 684.20 | 695.45 | 371,663 | +6.34(+0.92%) |
Apr 02, 2015 | 691.86 | 689.11 | 689.11 | 689.11 | 339,600 | -3.82(-0.55%) |
Apr 01, 2015 | 687.00 | 693.57 | 678.60 | 692.93 | 421,002 | +10.77(+1.58%) |
Mar 31, 2015 | 683.06 | 683.06 | 682.16 | 682.16 | 422,402 | -7.22(-1.05%) |
Mar 30, 2015 | 682.58 | 690.87 | 681.80 | 689.38 | 277,787 | +8.04(+1.18%) |
Mar 27, 2015 | 664.15 | 682.00 | 662.12 | 681.34 | 384,841 | +19.30(+2.92%) |
Mar 26, 2015 | 661.11 | 662.50 | 652.19 | 662.04 | 212,148 | +1.32(+0.20%) |
Mar 25, 2015 | 669.48 | 671.41 | 660.06 | 660.72 | 233,874 | -6.73(-1.01%) |
Mar 24, 2015 | 671.19 | 675.85 | 664.98 | 667.45 | 249,404 | -3.82(-0.57%) |
Mar 23, 2015 | 664.93 | 671.83 | 663.24 | 671.27 | 439,681 | +8.84(+1.33%) |
Mar 20, 2015 | 666.25 | 671.15 | 662.05 | 662.43 | 350,246 | -4.96(-0.74%) |
Mar 19, 2015 | 667.75 | 672.47 | 661.51 | 667.39 | 178,389 | -0.03(-0.00%) |
Mar 18, 2015 | 663.41 | 671.29 | 659.01 | 667.42 | 247,978 | +5.24(+0.79%) |
Mar 17, 2015 | 659.40 | 665.29 | 658.51 | 662.18 | 225,703 | -3.23(-0.49%) |
Mar 16, 2015 | 658.39 | 665.78 | 657.27 | 665.41 | 232,582 | +10.75(+1.64%) |
Mar 13, 2015 | 654.46 | 657.86 | 647.56 | 654.66 | 178,357 | +1.90(+0.29%) |
Mar 12, 2015 | 647.39 | 656.39 | 645.52 | 652.76 | 238,964 | +8.95(+1.39%) |
Mar 11, 2015 | 640.00 | 649.97 | 640.00 | 643.81 | 386,329 | +0.76(+0.12%) |
Mar 10, 2015 | 650.43 | 650.43 | 640.81 | 643.05 | 338,796 | -7.84(-1.20%) |
Mar 09, 2015 | 644.53 | 651.14 | 644.12 | 650.89 | 236,927 | +5.69(+0.88%) |
Mar 06, 2015 | 647.46 | 652.86 | 644.39 | 645.20 | 277,852 | -5.77(-0.89%) |
Mar 05, 2015 | 655.85 | 657.88 | 646.85 | 650.97 | 345,216 | -1.51(-0.23%) |
Mar 04, 2015 | 653.47 | 651.90 | 644.22 | 652.48 | 448,444 | +0.58(+0.09%) |
Mar 03, 2015 | 671.14 | 674.76 | 648.99 | 651.90 | 666,699 | +2.37(+0.36%) |
Mar 02, 2015 | 642.42 | 649.53 | 640.66 | 649.53 | 326,449 | +6.85(+1.07%) |
Feb 27, 2015 | 647.24 | 651.95 | 640.51 | 642.68 | 319,766 | -2.29(-0.36%) |
Feb 26, 2015 | 633.30 | 646.52 | 633.30 | 644.97 | 231,532 | +7.85(+1.23%) |
Feb 25, 2015 | 640.98 | 642.17 | 634.65 | 637.12 | 188,563 | -0.67(-0.11%) |
Feb 24, 2015 | 638.58 | 640.00 | 634.15 | 637.79 | 164,183 | +1.02(+0.16%) |
Feb 23, 2015 | 625.00 | 636.97 | 620.49 | 636.77 | 281,530 | +13.46(+2.16%) |
Feb 20, 2015 | 618.98 | 625.00 | 614.39 | 623.31 | 236,897 | +4.97(+0.80%) |
Feb 19, 2015 | 621.48 | 623.44 | 612.76 | 618.34 | 238,419 | +0.42(+0.07%) |
Feb 18, 2015 | 613.72 | 617.99 | 612.68 | 617.92 | 167,938 | +2.77(+0.45%) |
Feb 17, 2015 | 615.55 | 620.31 | 612.95 | 615.15 | 205,723 | -3.35(-0.54%) |
Feb 13, 2015 | 614.13 | 618.50 | 618.50 | 618.50 | 164,400 | +0.99(+0.16%) |
Feb 12, 2015 | 619.89 | 621.75 | 615.52 | 617.51 | 160,569 | -3.00(-0.48%) |
Feb 11, 2015 | 615.00 | 621.99 | 614.00 | 620.51 | 188,128 | +3.85(+0.62%) |
Feb 10, 2015 | 620.22 | 620.22 | 609.25 | 616.66 | 158,672 | +3.61(+0.59%) |
Feb 09, 2015 | 607.14 | 613.56 | 606.28 | 613.05 | 223,205 | +1.71(+0.28%) |
Feb 06, 2015 | 613.95 | 618.10 | 609.66 | 611.34 | 225,649 | -3.54(-0.58%) |
Feb 05, 2015 | 605.96 | 621.48 | 596.64 | 614.88 | 364,116 | +13.25(+2.20%) |
Feb 04, 2015 | 607.20 | 612.81 | 597.85 | 601.63 | 281,367 | -6.21(-1.02%) |
Feb 03, 2015 | 598.55 | 608.13 | 597.40 | 607.84 | 264,461 | +14.09(+2.37%) |
Feb 02, 2015 | 600.51 | 601.59 | 586.25 | 593.75 | 316,550 | -3.21(-0.54%) |
Jan 30, 2015 | 611.45 | 614.63 | 596.48 | 596.96 | 349,195 | -14.17(-2.32%) |
Jan 29, 2015 | 606.01 | 612.90 | 606.01 | 611.13 | 262,337 | +0.56(+0.09%) |
Jan 28, 2015 | 610.25 | 617.69 | 608.18 | 610.57 | 258,227 | +1.98(+0.33%) |
Jan 27, 2015 | 608.44 | 612.86 | 605.13 | 608.59 | 272,068 | -3.55(-0.58%) |
Jan 26, 2015 | 602.85 | 612.61 | 600.52 | 612.14 | 247,131 | +8.14(+1.35%) |
Jan 23, 2015 | 603.35 | 605.95 | 599.21 | 604.00 | 272,160 | +3.90(+0.65%) |
Jan 22, 2015 | 587.74 | 602.68 | 586.41 | 600.10 | 254,096 | +14.04(+2.40%) |
Jan 21, 2015 | 581.54 | 588.44 | 579.09 | 586.06 | 333,102 | +1.73(+0.30%) |
Jan 20, 2015 | 582.80 | 586.96 | 578.05 | 584.33 | 201,186 | +3.48(+0.60%) |
Jan 16, 2015 | 575.19 | 581.12 | 569.54 | 580.85 | 340,648 | +5.57(+0.97%) |
Jan 15, 2015 | 582.78 | 586.53 | 574.92 | 575.28 | 196,611 | -7.50(-1.29%) |
Jan 14, 2015 | 584.59 | 586.15 | 577.93 | 582.78 | 316,910 | -6.17(-1.05%) |
Jan 13, 2015 | 599.38 | 603.22 | 583.55 | 588.95 | 253,222 | -8.41(-1.41%) |
Jan 12, 2015 | 606.84 | 609.03 | 596.56 | 597.36 | 163,631 | -8.66(-1.43%) |
Jan 09, 2015 | 608.33 | 608.61 | 600.04 | 606.02 | 473,642 | +0.02(+0.00%) |
Jan 08, 2015 | 610.36 | 614.97 | 605.07 | 606.00 | 594,329 | -1.24(-0.20%) |
Jan 07, 2015 | 616.00 | 616.00 | 605.59 | 607.24 | 388,517 | -0.58(-0.10%) |
Jan 06, 2015 | 610.77 | 612.34 | 599.81 | 607.82 | 391,854 | -0.67(-0.11%) |
Jan 05, 2015 | 614.46 | 616.11 | 605.70 | 608.49 | 439,807 | -8.30(-1.35%) |
Jan 02, 2015 | 623.98 | 623.98 | 613.49 | 616.79 | 224,682 | -2.32(-0.37%) |
Dec 31, 2014 | 626.49 | 619.11 | 619.11 | 619.11 | 206,800 | -3.34(-0.54%) |
Dec 30, 2014 | 623.32 | 626.09 | 619.09 | 622.45 | 170,942 | -2.04(-0.33%) |
Dec 29, 2014 | 618.13 | 625.78 | 617.15 | 624.49 | 114,960 | +5.73(+0.93%) |
Dec 26, 2014 | 618.40 | 624.97 | 615.43 | 618.76 | 106,663 | +1.33(+0.22%) |
Dec 24, 2014 | 621.73 | 617.43 | 617.43 | 617.43 | 68,700 | -3.87(-0.62%) |
Dec 23, 2014 | 619.00 | 626.19 | 617.78 | 621.30 | 182,533 | +4.66(+0.76%) |
Dec 22, 2014 | 614.89 | 617.31 | 611.84 | 616.64 | 221,536 | -1.96(-0.32%) |
Dec 19, 2014 | 620.56 | 620.56 | 610.64 | 618.60 | 379,675 | +3.12(+0.51%) |
Dec 18, 2014 | 606.77 | 616.11 | 600.12 | 615.48 | 340,055 | +13.02(+2.16%) |
Dec 17, 2014 | 600.00 | 604.19 | 594.91 | 602.46 | 318,229 | +4.53(+0.76%) |
Dec 16, 2014 | 603.88 | 610.35 | 597.93 | 597.93 | 302,415 | -7.91(-1.31%) |
Dec 15, 2014 | 609.09 | 612.83 | 604.19 | 605.84 | 305,471 | +1.11(+0.18%) |
Dec 12, 2014 | 598.56 | 609.39 | 597.91 | 604.73 | 285,216 | +2.34(+0.39%) |
Dec 11, 2014 | 602.82 | 606.39 | 597.31 | 602.39 | 319,719 | +4.02(+0.67%) |
Dec 10, 2014 | 606.25 | 610.99 | 597.01 | 598.37 | 318,601 | -7.44(-1.23%) |
Dec 09, 2014 | 606.00 | 611.53 | 593.06 | 605.81 | 661,099 | +24.76(+4.26%) |
Dec 08, 2014 | 593.66 | 594.53 | 578.78 | 581.05 | 399,955 | -6.90(-1.17%) |
Dec 05, 2014 | 588.12 | 592.41 | 587.39 | 587.95 | 274,448 | -0.12(-0.02%) |
Dec 04, 2014 | 588.00 | 592.89 | 586.09 | 588.07 | 299,490 | -2.48(-0.42%) |
Dec 03, 2014 | 585.46 | 593.00 | 585.46 | 590.55 | 354,979 | +5.06(+0.86%) |
Dec 02, 2014 | 571.52 | 586.45 | 571.52 | 585.49 | 453,833 | +9.77(+1.70%) |
Dec 01, 2014 | 575.98 | 579.52 | 571.27 | 575.72 | 409,191 | -1.99(-0.34%) |
Nov 28, 2014 | 570.00 | 583.00 | 566.08 | 577.71 | 121,169 | +9.16(+1.61%) |
Nov 26, 2014 | 570.00 | 568.55 | 568.55 | 568.55 | 144,200 | -0.43(-0.08%) |
Nov 25, 2014 | 573.66 | 573.66 | 566.35 | 568.98 | 243,458 | -2.40(-0.42%) |
Nov 24, 2014 | 569.16 | 571.61 | 566.41 | 571.38 | 174,890 | +2.17(+0.38%) |
Nov 21, 2014 | 574.14 | 574.82 | 568.60 | 569.21 | 239,367 | +1.71(+0.30%) |
Nov 20, 2014 | 564.95 | 569.50 | 564.95 | 567.50 | 176,591 | -1.01(-0.18%) |
Nov 19, 2014 | 570.63 | 572.17 | 567.12 | 568.51 | 139,124 | -0.08(-0.01%) |
Nov 18, 2014 | 567.99 | 573.09 | 565.28 | 568.59 | 194,940 | +0.53(+0.09%) |
Nov 17, 2014 | 567.75 | 572.02 | 567.18 | 568.06 | 209,488 | +0.95(+0.17%) |
Nov 14, 2014 | 570.61 | 574.09 | 564.01 | 567.11 | 241,158 | -6.61(-1.15%) |
Nov 13, 2014 | 569.53 | 576.00 | 569.53 | 573.72 | 347,967 | +4.92(+0.86%) |
Nov 12, 2014 | 571.00 | 571.26 | 566.42 | 568.80 | 236,821 | -2.07(-0.36%) |
Nov 11, 2014 | 566.43 | 572.80 | 565.59 | 570.87 | 254,025 | +4.48(+0.79%) |
Nov 10, 2014 | 564.01 | 568.04 | 563.05 | 566.39 | 217,011 | +4.16(+0.74%) |
Nov 07, 2014 | 566.11 | 567.28 | 559.56 | 562.23 | 322,204 | -3.82(-0.67%) |
Nov 06, 2014 | 557.74 | 566.53 | 554.51 | 566.05 | 397,095 | +6.90(+1.23%) |
Nov 05, 2014 | 559.11 | 563.15 | 554.29 | 559.15 | 340,611 | +4.79(+0.86%) |
Nov 04, 2014 | 552.19 | 557.95 | 550.29 | 554.36 | 230,179 | +2.18(+0.39%) |
Nov 03, 2014 | 556.00 | 556.00 | 545.00 | 552.18 | 1,340,968 | -1.34(-0.24%) |
Oct 31, 2014 | 554.89 | 556.65 | 551.01 | 553.52 | 295,766 | +2.06(+0.37%) |
Oct 30, 2014 | 547.30 | 553.70 | 547.30 | 551.46 | 250,067 | +1.42(+0.26%) |
Oct 29, 2014 | 551.01 | 551.36 | 546.30 | 550.04 | 270,436 | +0.32(+0.06%) |
Oct 28, 2014 | 540.20 | 550.42 | 538.75 | 549.72 | 258,506 | +10.15(+1.88%) |
Oct 27, 2014 | 537.20 | 536.05 | 536.05 | 539.57 | 251,832 | +3.52(+0.66%) |
Oct 24, 2014 | 530.97 | 537.02 | 525.81 | 536.05 | 266,532 | +4.48(+0.84%) |
Oct 23, 2014 | 525.20 | 535.39 | 525.11 | 531.57 | 228,270 | +9.63(+1.85%) |
Oct 22, 2014 | 529.37 | 531.57 | 520.45 | 521.94 | 177,991 | -5.00(-0.95%) |
Oct 21, 2014 | 520.73 | 530.00 | 518.10 | 526.94 | 236,137 | +9.91(+1.92%) |
Oct 20, 2014 | 508.49 | 517.85 | 508.49 | 517.03 | 207,394 | +9.44(+1.86%) |
Oct 17, 2014 | 506.66 | 509.79 | 503.12 | 507.59 | 286,290 | +3.01(+0.60%) |
Oct 16, 2014 | 501.66 | 507.98 | 499.48 | 504.58 | 279,350 | -1.41(-0.28%) |
Oct 15, 2014 | 500.50 | 508.67 | 491.93 | 505.99 | 357,431 | -0.36(-0.07%) |
Oct 14, 2014 | 505.97 | 512.37 | 503.89 | 506.35 | 207,653 | +4.57(+0.91%) |
Oct 13, 2014 | 509.03 | 511.79 | 501.39 | 501.78 | 216,002 | -7.32(-1.44%) |
Oct 10, 2014 | 509.39 | 513.67 | 505.83 | 509.10 | 258,824 | +0.78(+0.15%) |
Oct 09, 2014 | 517.35 | 517.35 | 507.57 | 508.32 | 336,185 | -9.48(-1.83%) |
Oct 08, 2014 | 511.31 | 518.32 | 508.97 | 517.80 | 205,764 | +6.08(+1.19%) |
Oct 07, 2014 | 509.86 | 515.00 | 506.31 | 511.72 | 262,928 | -1.22(-0.24%) |
Oct 06, 2014 | 518.62 | 519.75 | 512.05 | 512.94 | 185,158 | -5.17(-1.00%) |
Oct 03, 2014 | 514.62 | 520.51 | 511.98 | 518.11 | 269,789 | +4.81(+0.94%) |
Oct 02, 2014 | 509.27 | 516.23 | 506.30 | 513.30 | 277,770 | +5.29(+1.04%) |
Oct 01, 2014 | 509.66 | 513.43 | 507.14 | 508.01 | 292,086 | -1.65(-0.32%) |
Sep 30, 2014 | 507.59 | 512.50 | 503.90 | 509.66 | 411,410 | +1.82(+0.36%) |
Sep 29, 2014 | 506.07 | 509.90 | 504.37 | 507.84 | 230,832 | -0.54(-0.11%) |
Sep 26, 2014 | 503.26 | 509.12 | 503.26 | 508.38 | 265,246 | +3.76(+0.75%) |
Sep 25, 2014 | 505.64 | 509.37 | 504.50 | 504.62 | 225,313 | -4.01(-0.79%) |
Sep 24, 2014 | 509.37 | 509.37 | 503.60 | 508.63 | 344,726 | +0.84(+0.17%) |
Sep 23, 2014 | 501.56 | 513.04 | 501.22 | 507.79 | 467,431 | +2.41(+0.48%) |
Sep 22, 2014 | 515.01 | 519.99 | 500.21 | 505.38 | 897,342 | -21.06(-4.00%) |
Sep 19, 2014 | 536.03 | 536.03 | 525.70 | 526.44 | 440,392 | -5.87(-1.10%) |
Sep 18, 2014 | 536.32 | 536.32 | 529.46 | 532.31 | 286,021 | -4.41(-0.82%) |
Sep 17, 2014 | 540.63 | 542.16 | 536.13 | 536.72 | 170,505 | -4.13(-0.76%) |
Sep 16, 2014 | 528.25 | 543.06 | 528.25 | 540.85 | 206,638 | +10.28(+1.94%) |
Sep 15, 2014 | 530.25 | 532.16 | 529.95 | 530.57 | 123,676 | +0.57(+0.11%) |
Sep 12, 2014 | 529.84 | 530.95 | 526.38 | 530.00 | 153,573 | -0.33(-0.06%) |
Sep 11, 2014 | 526.12 | 531.76 | 525.84 | 530.33 | 165,950 | +2.97(+0.56%) |
Sep 10, 2014 | 528.04 | 531.64 | 526.39 | 527.36 | 217,650 | -0.77(-0.15%) |
Sep 09, 2014 | 533.96 | 534.23 | 527.59 | 528.13 | 200,136 | -7.87(-1.47%) |
Sep 08, 2014 | 535.83 | 538.57 | 533.26 | 536.00 | 105,219 | -2.04(-0.38%) |
Sep 05, 2014 | 535.91 | 539.15 | 534.56 | 538.04 | 154,121 | +3.07(+0.57%) |
Sep 04, 2014 | 537.21 | 537.75 | 534.67 | 534.97 | 143,970 | -2.16(-0.40%) |
Sep 03, 2014 | 538.11 | 539.86 | 534.97 | 537.13 | 106,793 | +0.57(+0.11%) |
Sep 02, 2014 | 534.67 | 541.80 | 538.84 | 536.56 | 212,450 | -2.28(-0.42%) |
Aug 29, 2014 | 540.41 | 538.84 | 538.84 | 538.84 | 130,500 | +0.07(+0.01%) |
Aug 28, 2014 | 535.09 | 540.00 | 533.59 | 538.77 | 102,482 | +0.29(+0.05%) |
Aug 27, 2014 | 537.83 | 539.50 | 535.02 | 538.48 | 158,849 | +2.53(+0.47%) |
Aug 26, 2014 | 542.00 | 540.93 | 535.00 | 535.95 | 169,000 | -4.98(-0.92%) |
Aug 25, 2014 | 539.00 | 543.63 | 537.47 | 540.93 | 85,354 | +3.47(+0.65%) |
Aug 22, 2014 | 538.42 | 539.39 | 536.45 | 537.46 | 161,567 | -0.32(-0.06%) |
Aug 21, 2014 | 538.06 | 541.07 | 536.26 | 537.78 | 145,125 | -0.18(-0.03%) |
Aug 20, 2014 | 536.83 | 538.65 | 531.69 | 537.96 | 177,550 | +1.12(+0.21%) |
Aug 19, 2014 | 534.23 | 539.24 | 533.90 | 536.84 | 115,837 | +2.94(+0.55%) |
Aug 18, 2014 | 531.00 | 534.09 | 529.55 | 533.90 | 126,546 | +4.87(+0.92%) |
Aug 15, 2014 | 533.85 | 535.80 | 528.03 | 529.03 | 148,722 | -1.64(-0.31%) |
Aug 14, 2014 | 526.34 | 533.07 | 524.43 | 530.67 | 163,085 | +6.64(+1.27%) |
Aug 13, 2014 | 526.39 | 526.39 | 520.17 | 524.03 | 140,488 | -0.55(-0.10%) |
Aug 12, 2014 | 523.92 | 526.79 | 520.02 | 524.58 | 116,300 | -0.89(-0.17%) |
Aug 11, 2014 | 528.67 | 528.67 | 524.99 | 525.47 | 86,705 | -0.52(-0.10%) |
Aug 08, 2014 | 519.78 | 526.31 | 516.47 | 525.99 | 162,004 | +8.73(+1.69%) |
Aug 07, 2014 | 520.30 | 521.77 | 515.99 | 517.26 | 203,005 | -2.34(-0.45%) |
Aug 06, 2014 | 516.35 | 522.96 | 515.53 | 519.60 | 133,244 | +1.53(+0.30%) |
Aug 05, 2014 | 516.40 | 524.00 | 515.18 | 518.07 | 173,714 | -1.42(-0.27%) |
Aug 04, 2014 | 514.38 | 521.76 | 514.10 | 519.49 | 114,165 | +5.08(+0.99%) |
Aug 01, 2014 | 515.07 | 520.23 | 512.04 | 514.41 | 177,767 | -2.62(-0.51%) |
Jul 31, 2014 | 523.80 | 523.80 | 516.79 | 517.03 | 284,594 | -4.81(-0.92%) |
Jul 30, 2014 | 510.31 | 523.25 | 510.31 | 521.84 | 261,853 | +11.80(+2.31%) |
Jul 29, 2014 | 512.28 | 514.81 | 509.95 | 510.04 | 170,732 | -3.18(-0.62%) |
Jul 28, 2014 | 513.77 | 517.42 | 512.81 | 513.22 | 133,894 | -1.35(-0.26%) |
Jul 25, 2014 | 518.91 | 518.91 | 513.31 | 514.57 | 149,134 | -0.25(-0.05%) |
Jul 24, 2014 | 511.64 | 516.76 | 510.54 | 514.82 | 242,043 | +7.10(+1.40%) |
Jul 23, 2014 | 510.22 | 512.34 | 506.46 | 507.72 | 262,663 | -4.20(-0.82%) |
Jul 22, 2014 | 514.96 | 515.27 | 505.32 | 511.92 | 332,518 | -3.25(-0.63%) |
Jul 21, 2014 | 520.56 | 521.99 | 513.17 | 515.17 | 220,565 | -5.39(-1.04%) |
Jul 18, 2014 | 521.20 | 523.09 | 517.23 | 520.56 | 345,585 | -4.13(-0.79%) |
Jul 17, 2014 | 528.00 | 531.27 | 523.51 | 524.69 | 149,036 | -7.13(-1.34%) |
Jul 16, 2014 | 535.87 | 535.87 | 529.20 | 531.82 | 236,454 | -1.69(-0.32%) |
Jul 15, 2014 | 531.98 | 534.32 | 528.40 | 533.51 | 251,764 | -0.15(-0.03%) |
Jul 14, 2014 | 536.71 | 536.71 | 533.04 | 533.66 | 105,174 | +0.21(+0.04%) |
Jul 11, 2014 | 534.02 | 534.57 | 528.50 | 533.45 | 109,570 | -0.57(-0.11%) |
Jul 10, 2014 | 535.27 | 538.35 | 532.00 | 534.02 | 132,342 | -4.64(-0.86%) |
Jul 09, 2014 | 535.15 | 539.61 | 534.47 | 538.66 | 168,428 | +3.55(+0.66%) |
Jul 08, 2014 | 535.51 | 537.84 | 534.32 | 535.11 | 205,732 | -3.13(-0.58%) |
Jul 07, 2014 | 539.40 | 540.49 | 536.14 | 538.24 | 185,591 | -1.22(-0.23%) |
Jul 03, 2014 | 537.43 | 539.46 | 539.46 | 539.46 | 139,200 | +4.15(+0.78%) |
Jul 02, 2014 | 534.84 | 537.79 | 532.85 | 535.31 | 191,873 | -1.51(-0.28%) |
Jul 01, 2014 | 537.00 | 538.25 | 534.53 | 536.82 | 158,522 | +0.58(+0.11%) |
Jun 30, 2014 | 533.00 | 536.45 | 532.25 | 536.24 | 195,307 | +0.92(+0.17%) |
Jun 27, 2014 | 530.57 | 535.51 | 528.91 | 535.32 | 167,668 | +2.92(+0.55%) |
Jun 26, 2014 | 530.00 | 532.65 | 526.75 | 532.40 | 120,251 | +0.40(+0.08%) |
Jun 25, 2014 | 528.76 | 532.30 | 526.52 | 532.00 | 137,183 | +1.33(+0.25%) |
Jun 24, 2014 | 530.43 | 533.70 | 529.05 | 530.67 | 157,321 | -2.27(-0.43%) |
Jun 23, 2014 | 531.00 | 534.05 | 529.02 | 532.94 | 194,262 | +2.15(+0.41%) |
Jun 20, 2014 | 531.11 | 533.06 | 526.80 | 530.79 | 348,800 | +2.80(+0.53%) |
Jun 19, 2014 | 529.21 | 530.00 | 526.71 | 527.99 | 135,479 | +1.01(+0.19%) |
Jun 18, 2014 | 525.32 | 527.25 | 521.38 | 526.98 | 189,265 | +2.64(+0.50%) |
Jun 17, 2014 | 523.31 | 525.40 | 521.00 | 524.34 | 104,715 | -0.47(-0.09%) |
Jun 16, 2014 | 523.49 | 525.89 | 520.93 | 524.81 | 140,229 | +1.71(+0.33%) |
Jun 13, 2014 | 523.15 | 525.24 | 520.25 | 523.10 | 192,456 | -1.27(-0.24%) |
Jun 12, 2014 | 529.37 | 529.37 | 520.81 | 524.37 | 248,019 | -4.73(-0.89%) |
Jun 11, 2014 | 531.68 | 532.88 | 526.40 | 529.10 | 269,859 | -3.38(-0.63%) |
Jun 10, 2014 | 532.73 | 533.72 | 531.01 | 532.48 | 108,709 | -8.30(-1.53%) |
Jun 06, 2014 | 540.10 | 541.58 | 536.83 | 540.78 | 136,594 | +2.84(+0.53%) |
Jun 05, 2014 | 541.09 | 541.09 | 536.50 | 537.94 | 213,942 | -3.21(-0.59%) |
Jun 04, 2014 | 530.10 | 541.44 | 526.06 | 541.15 | 258,690 | +13.04(+2.47%) |
Jun 03, 2014 | 527.40 | 532.02 | 526.37 | 528.11 | 217,232 | -3.32(-0.62%) |
Jun 02, 2014 | 532.50 | 532.99 | 529.34 | 531.43 | 191,432 | -1.07(-0.20%) |
May 30, 2014 | 527.12 | 533.30 | 525.47 | 532.50 | 246,182 | +5.03(+0.95%) |
May 29, 2014 | 533.66 | 535.00 | 525.08 | 527.47 | 228,610 | -5.87(-1.10%) |
May 28, 2014 | 522.06 | 534.38 | 522.06 | 533.34 | 367,006 | +13.09(+2.52%) |
May 27, 2014 | 541.00 | 546.70 | 520.25 | 520.25 | 519,516 | -20.65(-3.82%) |
May 23, 2014 | 543.73 | 540.90 | 540.90 | 540.90 | 257,600 | -2.45(-0.45%) |
May 22, 2014 | 534.92 | 544.50 | 534.92 | 543.35 | 179,903 | +8.48(+1.59%) |
May 21, 2014 | 534.84 | 535.53 | 528.00 | 534.87 | 157,815 | +6.13(+1.16%) |
May 20, 2014 | 531.25 | 532.24 | 526.39 | 528.74 | 147,538 | -4.02(-0.75%) |
May 19, 2014 | 525.33 | 533.23 | 525.33 | 532.76 | 153,379 | +5.74(+1.09%) |
May 16, 2014 | 519.00 | 530.60 | 519.00 | 527.02 | 341,567 | +2.74(+0.52%) |
May 15, 2014 | 530.37 | 530.37 | 516.79 | 524.28 | 232,009 | -5.12(-0.97%) |
May 14, 2014 | 532.63 | 532.99 | 526.87 | 529.40 | 219,761 | -3.71(-0.70%) |
May 13, 2014 | 543.78 | 546.70 | 532.22 | 533.11 | 244,794 | -10.27(-1.89%) |
May 12, 2014 | 538.79 | 544.88 | 537.21 | 543.38 | 194,129 | +7.46(+1.39%) |
May 09, 2014 | 529.00 | 536.09 | 526.69 | 535.92 | 157,037 | +5.06(+0.95%) |
May 08, 2014 | 523.84 | 532.68 | 522.00 | 530.86 | 214,423 | +6.26(+1.19%) |
May 07, 2014 | 527.00 | 528.88 | 521.98 | 524.60 | 143,160 | -2.13(-0.40%) |
May 06, 2014 | 534.95 | 534.95 | 522.35 | 526.73 | 154,045 | -3.33(-0.63%) |
May 05, 2014 | 529.25 | 531.04 | 525.03 | 530.06 | 131,550 | +0.52(+0.10%) |
May 02, 2014 | 527.82 | 534.58 | 526.76 | 529.54 | 150,158 | +2.75(+0.52%) |