Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 95.55 | 98.34 | 95.31 | 97.73 | 6,190,838 | +2.02(+2.11%) |
Apr 29, 2015 | 102.24 | 102.24 | 95.27 | 95.71 | 17,836,344 | -19.10(-16.64%) |
Apr 28, 2015 | 113.10 | 116.14 | 112.29 | 114.81 | 4,501,400 | +1.45(+1.28%) |
Apr 27, 2015 | 114.87 | 115.27 | 113.11 | 113.36 | 1,540,804 | -1.11(-0.97%) |
Apr 24, 2015 | 113.85 | 115.53 | 113.42 | 114.46 | 1,385,972 | +1.77(+1.57%) |
Apr 23, 2015 | 111.67 | 113.99 | 111.00 | 112.70 | 1,538,073 | -0.87(-0.76%) |
Apr 22, 2015 | 112.12 | 114.32 | 110.61 | 113.56 | 1,801,971 | +2.02(+1.81%) |
Apr 21, 2015 | 113.94 | 113.99 | 111.22 | 111.54 | 1,612,809 | -1.92(-1.69%) |
Apr 20, 2015 | 111.59 | 114.51 | 111.33 | 113.46 | 1,869,720 | +3.03(+2.75%) |
Apr 17, 2015 | 110.95 | 112.79 | 109.55 | 110.43 | 1,742,818 | -1.63(-1.45%) |
Apr 16, 2015 | 114.44 | 115.15 | 111.92 | 112.05 | 1,519,625 | -2.35(-2.05%) |
Apr 15, 2015 | 111.74 | 114.61 | 110.51 | 114.40 | 2,505,336 | +2.19(+1.95%) |
Apr 14, 2015 | 114.90 | 115.51 | 111.47 | 112.21 | 3,568,120 | -5.34(-4.54%) |
Apr 13, 2015 | 118.78 | 119.22 | 117.32 | 117.55 | 2,254,528 | -2.13(-1.78%) |
Apr 10, 2015 | 119.84 | 119.97 | 117.33 | 119.68 | 2,016,585 | -0.54(-0.45%) |
Apr 09, 2015 | 116.47 | 120.48 | 116.19 | 120.22 | 2,919,627 | +6.47(+5.69%) |
Apr 08, 2015 | 114.25 | 115.76 | 112.48 | 113.75 | 1,894,127 | +1.23(+1.09%) |
Apr 07, 2015 | 115.03 | 115.78 | 112.52 | 112.52 | 1,832,500 | -2.50(-2.17%) |
Apr 06, 2015 | 112.57 | 116.18 | 112.12 | 115.02 | 2,333,995 | +1.16(+1.02%) |
Apr 02, 2015 | 110.62 | 113.86 | 113.86 | 113.86 | 1,529,973 | +3.41(+3.08%) |
Apr 01, 2015 | 110.96 | 111.79 | 108.83 | 110.45 | 1,945,111 | -0.31(-0.28%) |
Mar 31, 2015 | 111.41 | 114.24 | 110.69 | 110.76 | 1,547,551 | -1.39(-1.24%) |
Mar 30, 2015 | 111.49 | 112.77 | 110.58 | 112.15 | 1,318,791 | +1.07(+0.96%) |
Mar 27, 2015 | 111.75 | 111.78 | 110.72 | 111.08 | 1,109,821 | -0.53(-0.48%) |
Mar 26, 2015 | 112.53 | 113.09 | 111.08 | 111.62 | 2,169,636 | -2.08(-1.83%) |
Mar 25, 2015 | 114.39 | 114.42 | 112.24 | 113.70 | 1,788,578 | -0.25(-0.22%) |
Mar 24, 2015 | 116.25 | 116.37 | 113.72 | 113.94 | 2,503,246 | -2.24(-1.92%) |
Mar 23, 2015 | 114.09 | 119.98 | 112.28 | 116.18 | 3,721,795 | +1.81(+1.59%) |
Mar 20, 2015 | 115.95 | 117.25 | 114.15 | 114.37 | 2,751,424 | -0.11(-0.10%) |
Mar 19, 2015 | 109.99 | 114.74 | 109.53 | 114.48 | 4,073,289 | +6.33(+5.85%) |
Mar 18, 2015 | 108.79 | 109.23 | 106.93 | 108.16 | 5,400,104 | -1.46(-1.33%) |
Mar 17, 2015 | 110.86 | 112.58 | 109.47 | 109.62 | 2,830,176 | -0.94(-0.85%) |
Mar 16, 2015 | 110.06 | 112.15 | 107.79 | 110.55 | 4,924,732 | -1.25(-1.12%) |
Mar 13, 2015 | 110.33 | 112.75 | 109.47 | 111.81 | 2,969,951 | +0.66(+0.59%) |
Mar 12, 2015 | 112.56 | 114.06 | 110.09 | 111.15 | 2,777,130 | -0.27(-0.24%) |
Mar 11, 2015 | 113.93 | 114.22 | 111.02 | 111.42 | 3,558,032 | -2.54(-2.23%) |
Mar 10, 2015 | 115.23 | 116.55 | 113.93 | 113.95 | 4,192,725 | -2.93(-2.51%) |
Mar 09, 2015 | 119.22 | 119.81 | 115.82 | 116.88 | 6,144,935 | -3.66(-3.04%) |
Mar 06, 2015 | 121.10 | 121.49 | 119.69 | 120.54 | 3,240,904 | -1.76(-1.44%) |
Mar 05, 2015 | 121.65 | 122.52 | 120.33 | 122.30 | 2,384,752 | +0.16(+0.13%) |
Mar 04, 2015 | 122.03 | 122.30 | 119.18 | 122.14 | 3,212,791 | -1.10(-0.90%) |
Mar 03, 2015 | 125.02 | 127.37 | 122.84 | 123.25 | 2,439,556 | -2.08(-1.66%) |
Mar 02, 2015 | 125.38 | 127.94 | 125.22 | 125.32 | 1,626,964 | -0.06(-0.05%) |
Feb 27, 2015 | 126.12 | 126.82 | 124.58 | 125.38 | 1,273,513 | -0.24(-0.19%) |
Feb 26, 2015 | 125.86 | 128.26 | 125.18 | 125.62 | 2,109,312 | -0.25(-0.20%) |
Feb 25, 2015 | 128.01 | 128.01 | 124.03 | 125.87 | 4,114,766 | -3.47(-2.69%) |
Feb 24, 2015 | 132.19 | 132.22 | 129.21 | 129.34 | 3,150,373 | -6.45(-4.75%) |
Feb 23, 2015 | 136.55 | 137.63 | 134.53 | 135.79 | 2,639,151 | -3.64(-2.61%) |
Feb 20, 2015 | 139.25 | 139.45 | 137.48 | 139.44 | 1,046,726 | -0.09(-0.06%) |
Feb 19, 2015 | 139.66 | 140.54 | 138.49 | 139.52 | 1,001,689 | +0.04(+0.03%) |
Feb 18, 2015 | 138.93 | 140.83 | 138.07 | 139.48 | 1,457,938 | +1.34(+0.97%) |
Feb 17, 2015 | 139.65 | 140.09 | 136.22 | 138.14 | 2,058,108 | -2.06(-1.47%) |
Feb 13, 2015 | 136.80 | 140.20 | 140.20 | 140.20 | 2,447,934 | +4.06(+2.99%) |
Feb 12, 2015 | 133.63 | 136.37 | 132.55 | 136.14 | 2,941,290 | +3.06(+2.30%) |
Feb 11, 2015 | 134.90 | 135.07 | 132.42 | 133.07 | 1,280,375 | -1.68(-1.25%) |
Feb 10, 2015 | 131.77 | 136.26 | 131.38 | 134.75 | 2,702,221 | +5.40(+4.18%) |
Feb 09, 2015 | 126.98 | 130.34 | 126.79 | 129.35 | 1,478,984 | +1.93(+1.51%) |
Feb 06, 2015 | 129.65 | 129.74 | 126.86 | 127.43 | 1,680,739 | -0.34(-0.27%) |
Feb 05, 2015 | 127.66 | 129.13 | 125.87 | 127.77 | 2,016,346 | +0.46(+0.36%) |
Feb 04, 2015 | 132.02 | 134.97 | 125.64 | 127.31 | 5,503,438 | -8.44(-6.22%) |
Feb 03, 2015 | 130.39 | 136.75 | 129.05 | 135.76 | 2,732,082 | +5.28(+4.05%) |
Feb 02, 2015 | 129.15 | 130.52 | 126.73 | 130.48 | 1,390,148 | +1.56(+1.21%) |
Jan 30, 2015 | 131.48 | 131.86 | 128.66 | 128.92 | 1,994,763 | -4.37(-3.28%) |
Jan 29, 2015 | 134.35 | 137.00 | 130.34 | 133.29 | 1,627,652 | -0.45(-0.33%) |
Jan 28, 2015 | 136.32 | 136.58 | 133.12 | 133.74 | 1,997,592 | -1.36(-1.01%) |
Jan 27, 2015 | 135.76 | 137.46 | 133.40 | 135.09 | 1,996,491 | -0.69(-0.51%) |
Jan 26, 2015 | 127.95 | 136.55 | 127.95 | 135.78 | 2,969,082 | +8.56(+6.73%) |
Jan 23, 2015 | 127.69 | 128.50 | 126.19 | 127.23 | 1,107,174 | -1.06(-0.83%) |
Jan 22, 2015 | 125.59 | 128.66 | 125.25 | 128.29 | 1,617,254 | +3.78(+3.04%) |
Jan 21, 2015 | 121.06 | 125.41 | 121.06 | 124.51 | 1,843,296 | +0.75(+0.61%) |
Jan 20, 2015 | 128.06 | 128.08 | 120.34 | 123.76 | 2,897,177 | -4.32(-3.37%) |
Jan 16, 2015 | 126.62 | 128.85 | 125.81 | 128.08 | 1,099,180 | -0.57(-0.45%) |
Jan 15, 2015 | 130.18 | 131.57 | 128.30 | 128.66 | 1,220,947 | -0.83(-0.64%) |
Jan 14, 2015 | 128.74 | 130.12 | 126.70 | 129.48 | 1,582,402 | -1.05(-0.81%) |
Jan 13, 2015 | 130.89 | 133.78 | 129.06 | 130.54 | 1,868,039 | +1.18(+0.91%) |
Jan 12, 2015 | 129.86 | 130.27 | 127.96 | 129.36 | 1,420,073 | -0.51(-0.40%) |
Jan 09, 2015 | 130.75 | 132.11 | 129.57 | 129.88 | 2,536,437 | +1.60(+1.25%) |
Jan 08, 2015 | 128.14 | 129.86 | 127.56 | 128.27 | 1,928,648 | +1.52(+1.20%) |
Jan 07, 2015 | 125.67 | 128.27 | 124.82 | 126.75 | 1,689,282 | +3.62(+2.94%) |
Jan 06, 2015 | 125.04 | 125.77 | 121.34 | 123.13 | 2,278,252 | -2.68(-2.13%) |
Jan 05, 2015 | 126.97 | 127.36 | 123.59 | 125.81 | 1,946,668 | -2.18(-1.70%) |
Jan 02, 2015 | 129.47 | 130.03 | 123.86 | 127.99 | 2,557,964 | -1.63(-1.26%) |
Dec 31, 2014 | 131.90 | 129.62 | 129.62 | 129.62 | 1,874,102 | -2.13(-1.61%) |
Dec 30, 2014 | 133.12 | 134.00 | 130.79 | 131.75 | 1,448,970 | -1.57(-1.18%) |
Dec 29, 2014 | 130.70 | 134.85 | 130.19 | 133.32 | 1,733,349 | +2.29(+1.75%) |
Dec 26, 2014 | 131.67 | 132.78 | 130.44 | 131.03 | 1,146,407 | -0.46(-0.35%) |
Dec 24, 2014 | 132.52 | 131.49 | 131.49 | 131.49 | 567,050 | -0.69(-0.52%) |
Dec 23, 2014 | 129.02 | 133.62 | 128.93 | 132.18 | 1,915,305 | +3.67(+2.86%) |
Dec 22, 2014 | 131.04 | 131.98 | 127.45 | 128.50 | 2,017,997 | -2.30(-1.76%) |
Dec 19, 2014 | 126.26 | 132.40 | 126.26 | 130.80 | 3,779,733 | +4.36(+3.45%) |
Dec 18, 2014 | 123.78 | 126.55 | 123.78 | 126.43 | 3,290,883 | +5.34(+4.41%) |
Dec 17, 2014 | 120.09 | 121.33 | 116.39 | 121.09 | 4,926,701 | -1.35(-1.10%) |
Dec 16, 2014 | 125.26 | 125.90 | 122.26 | 122.44 | 2,439,451 | -4.04(-3.20%) |
Dec 15, 2014 | 129.63 | 130.59 | 126.22 | 126.48 | 1,649,613 | -2.02(-1.57%) |
Dec 12, 2014 | 128.18 | 130.61 | 127.58 | 128.51 | 1,712,142 | -1.22(-0.94%) |
Dec 11, 2014 | 128.87 | 131.95 | 127.78 | 129.73 | 3,071,853 | +1.86(+1.45%) |
Dec 10, 2014 | 136.65 | 136.65 | 126.43 | 127.87 | 5,349,550 | -8.61(-6.31%) |
Dec 09, 2014 | 135.53 | 136.78 | 135.16 | 136.48 | 1,845,315 | -0.84(-0.61%) |
Dec 08, 2014 | 140.29 | 142.00 | 137.08 | 137.32 | 2,755,098 | -5.50(-3.85%) |
Dec 05, 2014 | 142.16 | 143.79 | 141.17 | 142.81 | 1,757,586 | +0.85(+0.60%) |
Dec 04, 2014 | 147.13 | 147.14 | 140.59 | 141.96 | 4,215,762 | -5.79(-3.92%) |
Dec 03, 2014 | 148.63 | 150.06 | 147.09 | 147.75 | 2,532,251 | -4.08(-2.69%) |
Dec 02, 2014 | 151.89 | 153.01 | 151.09 | 151.83 | 1,335,435 | -0.22(-0.14%) |
Dec 01, 2014 | 154.25 | 154.33 | 151.66 | 152.05 | 1,700,872 | -3.58(-2.30%) |
Nov 28, 2014 | 155.15 | 155.98 | 153.26 | 155.63 | 664,197 | +1.35(+0.88%) |
Nov 26, 2014 | 155.38 | 154.28 | 154.28 | 154.28 | 956,331 | -0.83(-0.53%) |
Nov 25, 2014 | 157.83 | 158.72 | 154.32 | 155.11 | 1,907,336 | -1.93(-1.23%) |
Nov 24, 2014 | 157.21 | 157.57 | 155.29 | 157.03 | 1,326,003 | +0.51(+0.32%) |
Nov 21, 2014 | 158.59 | 158.98 | 156.03 | 156.53 | 2,315,085 | +1.56(+1.01%) |
Nov 20, 2014 | 156.59 | 158.32 | 152.40 | 154.97 | 3,047,770 | -1.89(-1.21%) |
Nov 19, 2014 | 158.65 | 159.03 | 156.44 | 156.86 | 1,006,298 | -1.79(-1.13%) |
Nov 18, 2014 | 157.80 | 159.56 | 156.26 | 158.66 | 1,654,239 | -0.48(-0.30%) |
Nov 17, 2014 | 159.31 | 159.45 | 157.69 | 159.13 | 935,905 | -1.19(-0.74%) |
Nov 14, 2014 | 159.36 | 161.05 | 158.48 | 160.32 | 1,468,619 | +1.19(+0.74%) |
Nov 13, 2014 | 157.71 | 159.97 | 157.50 | 159.13 | 1,485,477 | +2.04(+1.30%) |
Nov 12, 2014 | 156.38 | 157.44 | 156.10 | 157.10 | 2,435,007 | -0.05(-0.03%) |
Nov 11, 2014 | 155.68 | 157.55 | 154.25 | 157.15 | 1,487,796 | +2.14(+1.38%) |
Nov 10, 2014 | 154.83 | 156.94 | 153.72 | 155.00 | 1,177,580 | +0.62(+0.40%) |
Nov 07, 2014 | 154.74 | 155.78 | 153.60 | 154.39 | 1,709,564 | +0.84(+0.55%) |
Nov 06, 2014 | 154.63 | 154.64 | 151.66 | 153.54 | 3,586,669 | -0.88(-0.57%) |
Nov 05, 2014 | 156.37 | 157.22 | 152.16 | 154.43 | 3,418,615 | -4.74(-2.98%) |
Nov 04, 2014 | 160.58 | 160.66 | 156.55 | 159.17 | 2,429,129 | -3.65(-2.24%) |
Nov 03, 2014 | 163.21 | 164.73 | 161.91 | 162.82 | 1,423,391 | -0.43(-0.26%) |
Oct 31, 2014 | 164.08 | 164.08 | 161.97 | 163.25 | 1,778,242 | +2.03(+1.26%) |
Oct 30, 2014 | 158.23 | 162.21 | 158.14 | 161.22 | 1,368,897 | +1.48(+0.93%) |
Oct 29, 2014 | 164.06 | 165.35 | 158.53 | 159.74 | 2,987,027 | +0.58(+0.37%) |
Oct 28, 2014 | 157.17 | 159.50 | 155.94 | 159.16 | 1,943,226 | +1.36(+0.86%) |
Oct 27, 2014 | 157.81 | 159.54 | 158.70 | 157.80 | 2,333,393 | -0.90(-0.57%) |
Oct 24, 2014 | 157.98 | 159.42 | 156.51 | 158.70 | 1,472,881 | +1.06(+0.67%) |
Oct 23, 2014 | 158.07 | 159.72 | 157.31 | 157.65 | 1,870,894 | +0.92(+0.59%) |
Oct 22, 2014 | 159.02 | 159.80 | 156.10 | 156.73 | 1,550,631 | -1.86(-1.18%) |
Oct 21, 2014 | 157.18 | 159.48 | 156.43 | 158.59 | 2,072,564 | +2.52(+1.61%) |
Oct 20, 2014 | 157.13 | 157.20 | 154.31 | 156.07 | 2,193,724 | -0.68(-0.43%) |
Oct 17, 2014 | 159.47 | 161.18 | 155.55 | 156.75 | 2,583,725 | +0.33(+0.21%) |
Oct 16, 2014 | 148.90 | 158.58 | 148.66 | 156.43 | 3,543,291 | +6.67(+4.45%) |
Oct 15, 2014 | 147.20 | 150.89 | 145.03 | 149.76 | 2,708,318 | +0.40(+0.27%) |
Oct 14, 2014 | 147.23 | 152.69 | 147.02 | 149.36 | 2,254,426 | +0.34(+0.23%) |
Oct 13, 2014 | 151.50 | 152.70 | 146.10 | 149.01 | 3,538,879 | -2.81(-1.85%) |
Oct 10, 2014 | 152.73 | 155.94 | 151.69 | 151.82 | 1,800,636 | -1.17(-0.76%) |
Oct 09, 2014 | 157.75 | 158.46 | 152.73 | 152.99 | 1,613,765 | -4.48(-2.85%) |
Oct 08, 2014 | 155.28 | 157.87 | 153.36 | 157.48 | 1,296,745 | +2.59(+1.67%) |
Oct 07, 2014 | 154.60 | 157.78 | 153.95 | 154.89 | 1,737,935 | -3.02(-1.91%) |
Oct 06, 2014 | 161.17 | 161.50 | 157.73 | 157.91 | 1,812,881 | +1.30(+0.83%) |
Oct 03, 2014 | 157.16 | 159.04 | 155.13 | 156.61 | 1,438,796 | +0.45(+0.29%) |
Oct 02, 2014 | 157.23 | 159.26 | 152.93 | 156.16 | 2,203,896 | -0.46(-0.30%) |
Oct 01, 2014 | 158.94 | 159.04 | 154.97 | 156.62 | 2,450,621 | -4.11(-2.56%) |
Sep 30, 2014 | 154.06 | 162.48 | 151.01 | 160.73 | 5,619,707 | +6.95(+4.52%) |
Sep 29, 2014 | 156.78 | 157.34 | 153.15 | 153.78 | 2,991,245 | -4.73(-2.99%) |
Sep 26, 2014 | 158.25 | 161.08 | 158.09 | 158.51 | 2,117,343 | +2.18(+1.40%) |
Sep 25, 2014 | 158.11 | 158.60 | 155.10 | 156.33 | 2,282,137 | -3.43(-2.15%) |
Sep 24, 2014 | 156.97 | 160.05 | 156.26 | 159.76 | 1,841,756 | +2.68(+1.71%) |
Sep 23, 2014 | 154.89 | 157.93 | 154.66 | 157.08 | 2,739,477 | +1.33(+0.85%) |
Sep 22, 2014 | 156.26 | 158.35 | 153.85 | 155.75 | 2,964,655 | -3.44(-2.16%) |
Sep 19, 2014 | 162.83 | 162.83 | 157.85 | 159.19 | 2,203,396 | -2.19(-1.36%) |
Sep 18, 2014 | 158.64 | 163.63 | 158.57 | 161.38 | 3,929,164 | +4.06(+2.58%) |
Sep 17, 2014 | 152.50 | 158.28 | 152.22 | 157.31 | 2,640,659 | +2.78(+1.80%) |
Sep 16, 2014 | 150.73 | 155.53 | 148.23 | 154.54 | 4,463,331 | -0.73(-0.47%) |
Sep 15, 2014 | 156.45 | 156.93 | 154.10 | 155.27 | 1,896,123 | -1.56(-0.99%) |
Sep 12, 2014 | 159.98 | 160.25 | 156.37 | 156.82 | 1,772,799 | -3.07(-1.92%) |
Sep 11, 2014 | 155.60 | 160.58 | 155.59 | 159.89 | 2,073,921 | +3.28(+2.10%) |
Sep 10, 2014 | 156.87 | 157.33 | 155.29 | 156.61 | 2,425,638 | -1.70(-1.07%) |
Sep 09, 2014 | 158.69 | 160.29 | 157.40 | 158.31 | 1,437,757 | -0.39(-0.24%) |
Sep 08, 2014 | 160.09 | 160.09 | 157.32 | 158.70 | 1,765,536 | -0.82(-0.51%) |
Sep 05, 2014 | 158.50 | 159.77 | 156.64 | 159.51 | 2,295,487 | +0.77(+0.48%) |
Sep 04, 2014 | 159.37 | 160.53 | 158.07 | 158.74 | 2,184,169 | -0.41(-0.26%) |
Sep 03, 2014 | 159.05 | 161.42 | 158.02 | 159.15 | 2,209,053 | +0.16(+0.10%) |
Sep 02, 2014 | 162.47 | 163.21 | 155.19 | 158.99 | 5,499,757 | -6.73(-4.06%) |
Aug 29, 2014 | 169.53 | 165.72 | 165.72 | 165.72 | 2,371,150 | -3.36(-1.99%) |
Aug 28, 2014 | 167.92 | 169.77 | 166.07 | 169.07 | 1,816,335 | +0.51(+0.30%) |
Aug 27, 2014 | 171.10 | 171.29 | 167.78 | 168.57 | 2,039,460 | -2.65(-1.55%) |
Aug 26, 2014 | 171.14 | 171.83 | 169.45 | 171.21 | 1,612,331 | -1.01(-0.59%) |
Aug 25, 2014 | 172.71 | 172.96 | 170.42 | 172.23 | 1,465,434 | +0.29(+0.17%) |
Aug 22, 2014 | 170.57 | 172.12 | 170.57 | 171.94 | 1,230,770 | -0.34(-0.19%) |
Aug 21, 2014 | 174.21 | 174.31 | 172.31 | 172.27 | 848,889 | -1.74(-1.00%) |
Aug 20, 2014 | 175.83 | 175.83 | 173.32 | 174.01 | 796,039 | -0.71(-0.41%) |
Aug 19, 2014 | 175.04 | 176.54 | 173.71 | 174.72 | 1,000,654 | +0.39(+0.23%) |
Aug 18, 2014 | 174.12 | 174.84 | 172.13 | 174.32 | 978,085 | +1.35(+0.78%) |
Aug 15, 2014 | 174.40 | 174.99 | 170.84 | 172.97 | 1,182,124 | -0.77(-0.44%) |
Aug 14, 2014 | 173.61 | 174.84 | 172.35 | 173.75 | 969,654 | +0.76(+0.44%) |
Aug 13, 2014 | 172.97 | 175.90 | 172.69 | 172.98 | 1,408,446 | +0.98(+0.57%) |
Aug 12, 2014 | 172.20 | 173.54 | 169.72 | 172.00 | 1,332,816 | -0.03(-0.02%) |
Aug 11, 2014 | 172.71 | 174.28 | 169.94 | 172.04 | 1,392,260 | -0.41(-0.24%) |
Aug 08, 2014 | 168.10 | 173.08 | 167.07 | 172.45 | 2,804,186 | +5.83(+3.50%) |
Aug 07, 2014 | 170.48 | 172.92 | 165.84 | 166.62 | 4,075,071 | -4.58(-2.67%) |
Aug 06, 2014 | 174.97 | 175.47 | 169.84 | 171.19 | 4,241,093 | -7.30(-4.09%) |
Aug 05, 2014 | 181.33 | 182.62 | 177.16 | 178.49 | 1,427,840 | -3.76(-2.07%) |
Aug 04, 2014 | 179.27 | 182.96 | 178.05 | 182.26 | 1,464,240 | +2.95(+1.65%) |
Aug 01, 2014 | 181.46 | 183.17 | 177.87 | 179.30 | 1,980,194 | -2.70(-1.48%) |
Jul 31, 2014 | 184.55 | 186.68 | 181.59 | 182.00 | 2,295,540 | -4.62(-2.47%) |
Jul 30, 2014 | 186.35 | 187.12 | 183.31 | 186.62 | 2,077,660 | +1.02(+0.55%) |
Jul 29, 2014 | 180.34 | 188.23 | 180.29 | 185.59 | 6,045,782 | +5.50(+3.05%) |
Jul 28, 2014 | 175.56 | 180.20 | 175.56 | 180.10 | 3,247,937 | +5.55(+3.18%) |
Jul 25, 2014 | 174.06 | 175.98 | 173.30 | 174.55 | 978,275 | -0.48(-0.27%) |
Jul 24, 2014 | 176.90 | 177.78 | 174.56 | 175.03 | 964,798 | -1.04(-0.59%) |
Jul 23, 2014 | 177.02 | 177.53 | 175.28 | 176.07 | 924,867 | -0.89(-0.50%) |
Jul 22, 2014 | 174.03 | 177.88 | 173.62 | 176.96 | 1,421,262 | +4.08(+2.36%) |
Jul 21, 2014 | 170.82 | 172.96 | 170.39 | 172.87 | 1,387,121 | +1.29(+0.75%) |
Jul 18, 2014 | 171.26 | 172.44 | 170.66 | 171.59 | 1,186,394 | +1.55(+0.91%) |
Jul 17, 2014 | 170.19 | 173.38 | 169.45 | 170.04 | 2,471,917 | -3.99(-2.29%) |
Jul 16, 2014 | 174.25 | 174.83 | 172.62 | 174.03 | 1,437,560 | +1.15(+0.67%) |
Jul 15, 2014 | 174.69 | 175.14 | 170.94 | 172.87 | 1,357,084 | -0.35(-0.20%) |
Jul 14, 2014 | 174.70 | 177.04 | 172.95 | 173.22 | 1,060,062 | +0.16(+0.09%) |
Jul 11, 2014 | 172.97 | 174.40 | 171.84 | 173.06 | 773,331 | -0.39(-0.23%) |
Jul 10, 2014 | 172.42 | 174.40 | 170.94 | 173.46 | 1,023,596 | -2.45(-1.39%) |
Jul 09, 2014 | 172.01 | 176.05 | 170.19 | 175.91 | 1,514,031 | +3.31(+1.92%) |
Jul 08, 2014 | 176.67 | 177.51 | 171.29 | 172.59 | 1,925,769 | -5.46(-3.07%) |
Jul 07, 2014 | 178.78 | 180.06 | 176.19 | 178.06 | 1,526,007 | -2.84(-1.57%) |
Jul 03, 2014 | 181.02 | 180.90 | 180.90 | 180.90 | 787,785 | +0.24(+0.13%) |
Jul 02, 2014 | 179.39 | 181.60 | 178.76 | 180.66 | 1,595,661 | +1.27(+0.71%) |
Jul 01, 2014 | 177.50 | 181.28 | 177.26 | 179.39 | 1,309,495 | +2.20(+1.24%) |
Jun 30, 2014 | 177.58 | 178.00 | 175.44 | 177.19 | 1,051,463 | +0.57(+0.32%) |
Jun 27, 2014 | 179.03 | 180.13 | 176.37 | 176.61 | 1,301,438 | -0.98(-0.55%) |
Jun 26, 2014 | 176.37 | 179.40 | 175.97 | 177.59 | 2,042,013 | +3.79(+2.18%) |
Jun 25, 2014 | 171.75 | 174.98 | 171.26 | 173.81 | 1,362,056 | +1.67(+0.97%) |
Jun 24, 2014 | 172.18 | 174.92 | 171.70 | 172.13 | 1,812,559 | +0.41(+0.24%) |
Jun 23, 2014 | 169.98 | 171.97 | 168.32 | 171.72 | 1,627,410 | +0.32(+0.18%) |
Jun 20, 2014 | 173.21 | 173.86 | 170.86 | 171.41 | 1,986,249 | -1.55(-0.90%) |
Jun 19, 2014 | 171.41 | 175.00 | 171.33 | 172.96 | 1,713,708 | +2.74(+1.61%) |
Jun 18, 2014 | 167.39 | 170.40 | 166.23 | 170.22 | 1,463,849 | +1.66(+0.99%) |
Jun 17, 2014 | 168.60 | 169.65 | 167.53 | 168.56 | 1,580,880 | -1.42(-0.84%) |
Jun 16, 2014 | 169.45 | 170.66 | 168.17 | 169.98 | 1,220,592 | -1.66(-0.97%) |
Jun 13, 2014 | 169.04 | 171.98 | 168.21 | 171.64 | 1,263,096 | +3.29(+1.95%) |
Jun 12, 2014 | 171.65 | 172.34 | 167.97 | 168.35 | 1,249,267 | -3.30(-1.92%) |
Jun 11, 2014 | 169.73 | 172.44 | 169.23 | 171.65 | 1,608,233 | +2.74(+1.62%) |
Jun 10, 2014 | 168.31 | 169.22 | 165.18 | 168.91 | 2,996,383 | -6.07(-3.47%) |
Jun 06, 2014 | 176.10 | 176.85 | 174.21 | 174.98 | 1,025,324 | -0.74(-0.42%) |
Jun 05, 2014 | 179.39 | 180.97 | 175.50 | 175.73 | 1,573,361 | -3.72(-2.07%) |
Jun 04, 2014 | 176.30 | 180.12 | 175.85 | 179.45 | 1,209,651 | +1.69(+0.95%) |
Jun 03, 2014 | 181.77 | 181.77 | 176.37 | 177.76 | 2,577,850 | -8.36(-4.49%) |
Jun 02, 2014 | 183.73 | 186.13 | 182.34 | 186.12 | 813,928 | +2.60(+1.42%) |
May 30, 2014 | 187.81 | 187.81 | 182.65 | 183.51 | 1,592,785 | -4.28(-2.28%) |
May 29, 2014 | 186.30 | 187.81 | 184.16 | 187.80 | 1,105,723 | +1.69(+0.91%) |
May 28, 2014 | 184.97 | 186.65 | 183.07 | 186.10 | 1,855,554 | +2.01(+1.09%) |
May 27, 2014 | 177.83 | 184.37 | 177.83 | 184.09 | 2,557,189 | +6.65(+3.75%) |
May 23, 2014 | 178.22 | 177.44 | 177.44 | 177.44 | 1,527,777 | -0.95(-0.53%) |
May 22, 2014 | 175.64 | 179.49 | 174.71 | 178.39 | 1,400,161 | +3.52(+2.01%) |
May 21, 2014 | 171.70 | 175.00 | 171.20 | 174.87 | 1,814,000 | +3.97(+2.32%) |
May 20, 2014 | 172.52 | 174.44 | 169.95 | 170.90 | 2,375,158 | -2.87(-1.65%) |
May 19, 2014 | 171.14 | 176.11 | 169.47 | 173.77 | 1,994,031 | +1.53(+0.89%) |
May 16, 2014 | 172.30 | 173.59 | 168.62 | 172.24 | 2,772,118 | +0.04(+0.02%) |
May 15, 2014 | 171.56 | 172.74 | 166.54 | 172.20 | 2,514,159 | +0.43(+0.25%) |
May 14, 2014 | 175.26 | 175.39 | 170.79 | 171.77 | 2,800,648 | -4.08(-2.32%) |
May 13, 2014 | 173.93 | 177.04 | 171.95 | 175.85 | 2,014,086 | +3.05(+1.76%) |
May 12, 2014 | 170.36 | 175.83 | 170.36 | 172.81 | 2,065,179 | +2.71(+1.59%) |
May 09, 2014 | 168.78 | 171.30 | 166.63 | 170.10 | 1,932,681 | +3.43(+2.06%) |
May 08, 2014 | 167.71 | 175.62 | 165.53 | 166.67 | 4,173,342 | -7.20(-4.14%) |
May 07, 2014 | 175.96 | 177.81 | 166.76 | 173.88 | 4,076,386 | -2.22(-1.26%) |
May 06, 2014 | 183.39 | 184.83 | 176.03 | 176.09 | 2,830,004 | -7.72(-4.20%) |
May 05, 2014 | 186.42 | 186.70 | 181.57 | 183.81 | 3,179,425 | -4.27(-2.27%) |
May 02, 2014 | 181.82 | 188.63 | 180.71 | 188.08 | 4,692,890 | +12.77(+7.28%) |