Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 380.89 | 383.83 | 368.88 | 373.93 | 2,685,872 | -9.85(-2.57%) |
Apr 29, 2015 | 377.97 | 388.45 | 376.00 | 383.78 | 3,255,638 | +9.10(+2.43%) |
Apr 28, 2015 | 388.80 | 391.87 | 374.36 | 374.68 | 4,923,279 | -14.59(-3.75%) |
Apr 27, 2015 | 401.75 | 403.45 | 388.08 | 389.27 | 3,431,599 | -12.44(-3.10%) |
Apr 24, 2015 | 410.00 | 410.87 | 395.00 | 401.71 | 6,084,406 | -28.57(-6.64%) |
Apr 23, 2015 | 423.00 | 431.84 | 421.00 | 430.28 | 1,934,950 | +6.71(+1.58%) |
Apr 22, 2015 | 423.88 | 425.96 | 418.55 | 423.57 | 1,298,114 | +1.46(+0.35%) |
Apr 21, 2015 | 425.19 | 426.17 | 420.17 | 422.11 | 1,224,628 | -0.81(-0.19%) |
Apr 20, 2015 | 424.66 | 424.77 | 419.00 | 422.92 | 1,183,183 | +3.48(+0.83%) |
Apr 17, 2015 | 424.00 | 426.99 | 416.84 | 419.44 | 1,837,610 | -9.21(-2.15%) |
Apr 16, 2015 | 428.14 | 432.88 | 428.00 | 428.65 | 1,108,491 | -2.31(-0.54%) |
Apr 15, 2015 | 430.76 | 432.74 | 424.57 | 430.96 | 2,038,057 | +7.39(+1.74%) |
Apr 14, 2015 | 423.99 | 426.48 | 417.71 | 423.57 | 1,364,611 | +0.21(+0.05%) |
Apr 13, 2015 | 426.70 | 432.47 | 422.52 | 423.36 | 1,263,054 | -2.29(-0.54%) |
Apr 10, 2015 | 426.16 | 428.83 | 420.50 | 425.65 | 1,063,127 | -0.98(-0.23%) |
Apr 09, 2015 | 424.60 | 431.78 | 419.48 | 426.63 | 1,341,559 | +1.27(+0.30%) |
Apr 08, 2015 | 419.30 | 427.50 | 418.10 | 425.36 | 1,539,889 | +7.27(+1.74%) |
Apr 07, 2015 | 415.50 | 425.37 | 415.12 | 418.09 | 1,571,920 | +4.67(+1.13%) |
Apr 06, 2015 | 408.75 | 420.09 | 408.21 | 413.42 | 1,873,695 | +0.98(+0.24%) |
Apr 02, 2015 | 415.40 | 412.44 | 412.44 | 412.44 | 1,700,700 | -1.37(-0.33%) |
Apr 01, 2015 | 423.20 | 423.32 | 407.55 | 413.81 | 2,711,723 | -8.43(-2.00%) |
Mar 31, 2015 | 430.16 | 433.98 | 422.10 | 422.24 | 1,807,687 | -9.38(-2.17%) |
Mar 30, 2015 | 433.68 | 437.00 | 428.60 | 431.62 | 1,599,776 | +1.75(+0.41%) |
Mar 27, 2015 | 430.12 | 436.67 | 429.36 | 429.87 | 1,859,181 | +0.94(+0.22%) |
Mar 26, 2015 | 427.80 | 432.88 | 420.41 | 428.93 | 3,354,290 | -2.70(-0.63%) |
Mar 25, 2015 | 449.06 | 450.25 | 431.46 | 431.63 | 3,743,434 | -21.08(-4.66%) |
Mar 24, 2015 | 462.99 | 467.64 | 452.01 | 452.71 | 2,481,347 | -11.02(-2.38%) |
Mar 23, 2015 | 466.07 | 474.00 | 460.50 | 463.73 | 3,712,239 | -12.25(-2.57%) |
Mar 20, 2015 | 475.92 | 480.18 | 456.06 | 475.98 | 10,643,242 | +42.33(+9.76%) |
Mar 19, 2015 | 434.80 | 439.90 | 431.33 | 433.65 | 2,470,454 | +5.72(+1.34%) |
Mar 18, 2015 | 425.00 | 431.00 | 417.05 | 427.93 | 2,028,947 | +1.81(+0.42%) |
Mar 17, 2015 | 420.10 | 426.48 | 417.50 | 426.12 | 1,968,646 | +4.80(+1.14%) |
Mar 16, 2015 | 415.46 | 422.37 | 414.22 | 421.32 | 1,563,873 | +7.97(+1.93%) |
Mar 13, 2015 | 407.09 | 416.70 | 407.09 | 413.35 | 1,745,275 | +5.71(+1.40%) |
Mar 12, 2015 | 411.49 | 411.49 | 406.02 | 407.64 | 1,553,494 | -0.47(-0.12%) |
Mar 11, 2015 | 415.31 | 416.24 | 407.51 | 408.11 | 1,426,746 | -6.09(-1.47%) |
Mar 10, 2015 | 409.67 | 420.44 | 409.61 | 414.20 | 1,400,677 | -1.31(-0.32%) |
Mar 09, 2015 | 417.23 | 417.65 | 411.60 | 415.51 | 1,516,214 | -2.12(-0.51%) |
Mar 06, 2015 | 424.23 | 424.23 | 416.24 | 417.63 | 1,643,719 | -7.98(-1.87%) |
Mar 05, 2015 | 417.42 | 425.70 | 417.09 | 425.61 | 1,847,228 | +11.48(+2.77%) |
Mar 04, 2015 | 410.95 | 417.18 | 406.10 | 414.13 | 1,523,941 | +1.34(+0.32%) |
Mar 03, 2015 | 415.00 | 415.17 | 407.12 | 412.79 | 1,235,867 | -3.00(-0.72%) |
Mar 02, 2015 | 410.67 | 416.82 | 406.40 | 415.79 | 1,347,258 | +6.20(+1.51%) |
Feb 27, 2015 | 410.23 | 411.31 | 405.80 | 409.59 | 1,371,021 | -0.51(-0.12%) |
Feb 26, 2015 | 408.82 | 411.77 | 406.07 | 410.10 | 863,782 | +1.16(+0.28%) |
Feb 25, 2015 | 405.32 | 412.02 | 400.57 | 408.94 | 1,114,711 | +4.05(+1.00%) |
Feb 24, 2015 | 410.25 | 410.74 | 403.01 | 404.89 | 854,226 | -3.69(-0.90%) |
Feb 23, 2015 | 408.25 | 411.32 | 406.23 | 408.58 | 954,389 | +0.53(+0.13%) |
Feb 20, 2015 | 406.40 | 409.03 | 403.36 | 408.05 | 945,924 | +1.32(+0.32%) |
Feb 19, 2015 | 401.04 | 408.24 | 400.56 | 406.73 | 1,144,275 | +5.61(+1.40%) |
Feb 18, 2015 | 396.83 | 401.87 | 396.52 | 401.12 | 782,821 | +3.21(+0.81%) |
Feb 17, 2015 | 389.11 | 402.29 | 388.67 | 397.91 | 1,320,564 | +6.25(+1.60%) |
Feb 13, 2015 | 391.68 | 391.66 | 391.66 | 391.66 | 1,180,000 | -0.45(-0.11%) |
Feb 12, 2015 | 394.69 | 395.00 | 386.14 | 392.11 | 1,755,141 | +2.11(+0.54%) |
Feb 11, 2015 | 394.86 | 396.86 | 388.53 | 390.00 | 1,766,321 | -5.13(-1.30%) |
Feb 10, 2015 | 398.05 | 400.86 | 394.06 | 395.13 | 1,811,638 | -1.75(-0.44%) |
Feb 09, 2015 | 398.05 | 402.84 | 396.46 | 396.88 | 1,440,778 | -5.12(-1.27%) |
Feb 06, 2015 | 400.30 | 407.94 | 399.00 | 402.00 | 1,640,453 | +0.21(+0.05%) |
Feb 05, 2015 | 393.70 | 402.40 | 390.11 | 401.79 | 1,576,240 | +10.67(+2.73%) |
Feb 04, 2015 | 388.60 | 394.48 | 381.36 | 391.12 | 2,166,025 | -2.77(-0.70%) |
Feb 03, 2015 | 390.73 | 395.50 | 386.34 | 393.89 | 1,781,474 | +3.89(+1.00%) |
Feb 02, 2015 | 389.03 | 394.98 | 382.00 | 390.00 | 1,832,685 | +0.84(+0.22%) |
Jan 30, 2015 | 372.75 | 397.00 | 372.75 | 389.16 | 4,029,832 | +35.91(+10.17%) |
Jan 29, 2015 | 351.53 | 354.61 | 345.76 | 353.25 | 1,698,173 | +2.07(+0.59%) |
Jan 28, 2015 | 360.29 | 361.38 | 350.50 | 351.18 | 1,485,977 | -6.71(-1.87%) |
Jan 27, 2015 | 358.28 | 364.76 | 357.13 | 357.89 | 1,445,105 | -4.55(-1.26%) |
Jan 26, 2015 | 357.63 | 362.84 | 355.45 | 362.44 | 1,330,585 | +4.91(+1.37%) |
Jan 23, 2015 | 352.98 | 359.87 | 352.03 | 357.53 | 1,077,661 | +3.88(+1.10%) |
Jan 22, 2015 | 364.00 | 364.00 | 349.49 | 353.65 | 2,322,169 | -8.18(-2.26%) |
Jan 21, 2015 | 361.41 | 366.17 | 358.22 | 361.82 | 1,336,963 | -1.45(-0.40%) |
Jan 20, 2015 | 354.50 | 365.19 | 350.64 | 363.28 | 2,074,539 | +10.53(+2.99%) |
Jan 16, 2015 | 339.37 | 353.44 | 339.35 | 352.75 | 1,672,977 | +12.87(+3.79%) |
Jan 15, 2015 | 350.04 | 354.55 | 339.66 | 339.88 | 1,667,172 | -8.87(-2.54%) |
Jan 14, 2015 | 348.00 | 355.61 | 347.52 | 348.75 | 1,429,398 | -3.99(-1.13%) |
Jan 13, 2015 | 352.81 | 361.91 | 348.35 | 352.74 | 2,489,280 | +4.90(+1.41%) |
Jan 12, 2015 | 345.50 | 350.00 | 344.38 | 347.84 | 1,896,710 | +5.50(+1.61%) |
Jan 09, 2015 | 349.78 | 352.08 | 338.24 | 342.34 | 2,562,144 | -7.91(-2.26%) |
Jan 08, 2015 | 359.42 | 360.00 | 341.71 | 350.25 | 4,286,865 | -2.99(-0.85%) |
Jan 07, 2015 | 338.09 | 354.00 | 338.05 | 353.24 | 2,484,236 | +18.59(+5.56%) |
Jan 06, 2015 | 339.98 | 346.64 | 334.40 | 334.65 | 1,898,150 | -2.09(-0.62%) |
Jan 05, 2015 | 339.27 | 342.00 | 335.13 | 336.74 | 1,252,140 | -5.27(-1.54%) |
Jan 02, 2015 | 342.84 | 346.99 | 340.33 | 342.01 | 976,701 | +2.56(+0.75%) |
Dec 31, 2014 | 343.92 | 339.45 | 339.45 | 339.45 | 864,800 | -2.74(-0.80%) |
Dec 30, 2014 | 341.51 | 345.01 | 339.43 | 342.19 | 933,537 | -1.24(-0.36%) |
Dec 29, 2014 | 341.93 | 345.99 | 339.29 | 343.43 | 1,236,493 | +1.03(+0.30%) |
Dec 26, 2014 | 342.92 | 345.55 | 338.02 | 342.40 | 1,138,728 | +1.51(+0.44%) |
Dec 24, 2014 | 335.53 | 340.88 | 340.88 | 340.88 | 965,800 | +5.12(+1.53%) |
Dec 23, 2014 | 353.56 | 353.79 | 328.68 | 335.76 | 2,635,048 | -16.53(-4.69%) |
Dec 22, 2014 | 352.00 | 356.65 | 345.23 | 352.29 | 2,169,177 | -8.38(-2.32%) |
Dec 19, 2014 | 343.28 | 361.93 | 343.06 | 360.67 | 3,691,331 | +6.97(+1.97%) |
Dec 18, 2014 | 339.36 | 353.70 | 337.71 | 353.70 | 2,399,594 | +20.81(+6.25%) |
Dec 17, 2014 | 326.50 | 333.73 | 322.35 | 332.89 | 1,650,746 | +7.76(+2.39%) |
Dec 16, 2014 | 333.38 | 339.83 | 324.69 | 325.13 | 1,836,284 | -10.67(-3.18%) |
Dec 15, 2014 | 346.50 | 346.65 | 333.12 | 335.80 | 1,404,518 | -8.69(-2.52%) |
Dec 12, 2014 | 339.23 | 349.98 | 338.50 | 344.49 | 1,563,786 | +2.16(+0.63%) |
Dec 11, 2014 | 344.87 | 351.38 | 341.86 | 342.33 | 1,471,658 | -1.26(-0.37%) |
Dec 10, 2014 | 346.85 | 349.88 | 342.62 | 343.59 | 1,454,438 | -4.02(-1.16%) |
Dec 09, 2014 | 340.40 | 348.06 | 337.57 | 347.61 | 1,295,597 | +3.56(+1.03%) |
Dec 08, 2014 | 341.95 | 347.28 | 340.90 | 344.05 | 1,396,531 | +3.18(+0.93%) |
Dec 05, 2014 | 341.99 | 345.93 | 339.71 | 340.87 | 1,460,327 | -0.31(-0.09%) |
Dec 04, 2014 | 345.88 | 350.89 | 337.54 | 341.18 | 2,538,358 | -6.16(-1.77%) |
Dec 03, 2014 | 328.52 | 347.74 | 328.52 | 347.34 | 4,673,453 | +19.07(+5.81%) |
Dec 02, 2014 | 335.65 | 336.65 | 323.41 | 328.27 | 6,207,738 | +19.83(+6.43%) |
Dec 01, 2014 | 306.43 | 310.48 | 306.11 | 308.44 | 1,146,082 | +0.75(+0.24%) |
Nov 28, 2014 | 307.58 | 310.20 | 305.97 | 307.69 | 849,119 | +2.77(+0.91%) |
Nov 26, 2014 | 305.00 | 304.92 | 304.92 | 304.92 | 1,085,800 | -0.48(-0.16%) |
Nov 25, 2014 | 307.00 | 307.64 | 302.45 | 305.40 | 1,932,231 | -1.34(-0.44%) |
Nov 24, 2014 | 305.61 | 308.84 | 304.78 | 306.74 | 1,388,201 | +3.19(+1.05%) |
Nov 21, 2014 | 305.28 | 305.28 | 301.32 | 303.55 | 1,828,008 | +4.45(+1.49%) |
Nov 20, 2014 | 300.10 | 303.98 | 297.83 | 299.10 | 1,771,950 | -4.51(-1.49%) |
Nov 19, 2014 | 304.60 | 305.50 | 302.10 | 303.61 | 1,956,795 | -1.95(-0.64%) |
Nov 18, 2014 | 305.68 | 306.98 | 303.02 | 305.56 | 1,643,244 | +3.14(+1.04%) |
Nov 17, 2014 | 305.00 | 308.65 | 301.86 | 302.42 | 1,390,102 | -3.01(-0.99%) |
Nov 14, 2014 | 317.96 | 318.02 | 300.35 | 305.43 | 2,557,338 | -12.55(-3.95%) |
Nov 13, 2014 | 322.25 | 322.25 | 314.33 | 317.98 | 1,126,189 | -3.04(-0.95%) |
Nov 12, 2014 | 323.80 | 323.80 | 319.55 | 321.02 | 756,955 | -3.57(-1.10%) |
Nov 11, 2014 | 327.71 | 330.37 | 322.65 | 324.59 | 847,472 | -3.28(-1.00%) |
Nov 10, 2014 | 320.19 | 327.90 | 319.00 | 327.87 | 1,203,414 | +7.12(+2.22%) |
Nov 07, 2014 | 324.66 | 325.00 | 319.62 | 320.75 | 1,102,793 | -2.72(-0.84%) |
Nov 06, 2014 | 320.86 | 324.30 | 320.27 | 323.47 | 1,376,970 | +3.92(+1.23%) |
Nov 05, 2014 | 324.57 | 324.86 | 318.50 | 319.55 | 1,016,075 | -2.51(-0.78%) |
Nov 04, 2014 | 319.90 | 323.88 | 319.03 | 322.06 | 1,130,652 | +0.81(+0.25%) |
Nov 03, 2014 | 320.78 | 323.20 | 319.66 | 321.25 | 1,196,091 | +0.17(+0.05%) |
Oct 31, 2014 | 330.00 | 330.50 | 318.66 | 321.08 | 1,699,618 | +0.08(+0.02%) |
Oct 30, 2014 | 315.09 | 323.72 | 313.91 | 321.00 | 1,084,443 | +5.94(+1.89%) |
Oct 29, 2014 | 317.94 | 320.99 | 312.56 | 315.06 | 1,509,018 | -2.97(-0.93%) |
Oct 28, 2014 | 321.21 | 321.22 | 314.90 | 318.03 | 1,642,463 | -1.95(-0.61%) |
Oct 27, 2014 | 321.89 | 321.67 | 321.67 | 319.98 | 1,114,800 | -1.69(-0.53%) |
Oct 24, 2014 | 315.72 | 322.00 | 315.30 | 321.67 | 1,263,000 | +5.61(+1.77%) |
Oct 23, 2014 | 314.00 | 319.35 | 311.00 | 316.06 | 2,127,870 | +6.99(+2.26%) |
Oct 22, 2014 | 300.00 | 314.95 | 290.85 | 309.07 | 7,071,171 | -17.70(-5.42%) |
Oct 21, 2014 | 320.97 | 326.90 | 316.03 | 326.77 | 1,853,618 | +15.36(+4.93%) |
Oct 20, 2014 | 305.24 | 321.48 | 305.24 | 311.41 | 1,513,757 | +4.70(+1.53%) |
Oct 17, 2014 | 305.36 | 313.72 | 304.75 | 306.71 | 1,782,231 | +3.97(+1.31%) |
Oct 16, 2014 | 299.91 | 309.00 | 298.06 | 302.74 | 1,384,361 | -2.95(-0.97%) |
Oct 15, 2014 | 297.29 | 311.20 | 295.27 | 305.69 | 2,210,968 | +4.11(+1.36%) |
Oct 14, 2014 | 308.36 | 310.40 | 296.06 | 301.58 | 1,759,350 | -0.16(-0.05%) |
Oct 13, 2014 | 314.79 | 315.75 | 300.99 | 301.74 | 2,302,574 | -13.40(-4.25%) |
Oct 10, 2014 | 318.40 | 324.42 | 315.08 | 315.14 | 1,468,214 | -4.05(-1.27%) |
Oct 09, 2014 | 323.35 | 325.34 | 317.74 | 319.19 | 1,143,001 | -5.40(-1.66%) |
Oct 08, 2014 | 315.66 | 325.78 | 312.00 | 324.59 | 1,275,458 | +8.67(+2.74%) |
Oct 07, 2014 | 325.00 | 325.00 | 315.82 | 315.92 | 1,053,374 | -9.15(-2.81%) |
Oct 06, 2014 | 331.05 | 331.05 | 324.01 | 325.07 | 723,890 | -2.02(-0.62%) |
Oct 03, 2014 | 323.33 | 331.01 | 321.63 | 327.09 | 1,306,511 | +7.25(+2.27%) |
Oct 02, 2014 | 322.60 | 324.45 | 317.53 | 319.84 | 1,116,330 | -3.66(-1.13%) |
Oct 01, 2014 | 330.97 | 331.15 | 321.98 | 323.50 | 988,662 | -7.31(-2.21%) |
Sep 30, 2014 | 330.23 | 332.40 | 327.08 | 330.81 | 1,055,203 | +0.65(+0.20%) |
Sep 29, 2014 | 329.70 | 333.50 | 326.85 | 330.16 | 802,249 | -3.38(-1.01%) |
Sep 26, 2014 | 333.87 | 334.79 | 328.68 | 333.54 | 1,075,576 | +0.14(+0.04%) |
Sep 25, 2014 | 344.05 | 345.65 | 333.06 | 333.40 | 1,559,965 | -12.90(-3.73%) |
Sep 24, 2014 | 333.40 | 347.75 | 333.11 | 346.30 | 1,582,574 | +14.06(+4.23%) |
Sep 23, 2014 | 328.51 | 334.95 | 327.68 | 332.24 | 1,039,658 | +2.48(+0.75%) |
Sep 22, 2014 | 327.36 | 330.34 | 325.01 | 329.76 | 1,027,923 | +0.52(+0.16%) |
Sep 19, 2014 | 329.51 | 334.82 | 327.49 | 329.24 | 1,742,641 | -0.75(-0.23%) |
Sep 18, 2014 | 328.86 | 330.30 | 325.36 | 329.99 | 637,122 | +2.41(+0.74%) |
Sep 17, 2014 | 328.42 | 330.92 | 322.69 | 327.58 | 1,088,557 | +0.70(+0.21%) |
Sep 16, 2014 | 319.42 | 328.75 | 318.69 | 326.88 | 999,116 | +6.76(+2.11%) |
Sep 15, 2014 | 323.40 | 323.97 | 315.71 | 320.12 | 1,064,013 | -3.27(-1.01%) |
Sep 12, 2014 | 327.31 | 328.16 | 321.11 | 323.39 | 802,697 | -3.72(-1.14%) |
Sep 11, 2014 | 330.41 | 332.81 | 324.74 | 327.11 | 925,266 | -4.97(-1.50%) |
Sep 10, 2014 | 325.99 | 333.00 | 325.99 | 332.08 | 811,110 | +5.25(+1.61%) |
Sep 09, 2014 | 330.74 | 330.74 | 326.03 | 326.83 | 842,123 | -4.48(-1.35%) |
Sep 08, 2014 | 329.28 | 331.85 | 326.74 | 331.31 | 927,175 | +0.83(+0.25%) |
Sep 05, 2014 | 335.04 | 335.75 | 321.00 | 330.48 | 1,911,854 | -4.35(-1.30%) |
Sep 04, 2014 | 344.37 | 344.44 | 333.78 | 334.83 | 830,178 | -9.29(-2.70%) |
Sep 03, 2014 | 343.37 | 345.81 | 342.17 | 344.12 | 736,909 | +1.44(+0.42%) |
Sep 02, 2014 | 345.47 | 347.61 | 340.60 | 342.68 | 715,582 | -0.36(-0.10%) |
Aug 29, 2014 | 343.63 | 343.04 | 343.04 | 343.04 | 700,100 | +1.80(+0.53%) |
Aug 28, 2014 | 341.14 | 343.83 | 339.52 | 341.24 | 644,897 | -2.12(-0.62%) |
Aug 27, 2014 | 343.46 | 343.76 | 339.17 | 343.36 | 972,051 | +0.37(+0.11%) |
Aug 26, 2014 | 343.39 | 343.60 | 340.09 | 342.99 | 837,171 | +0.29(+0.08%) |
Aug 25, 2014 | 342.54 | 345.75 | 341.09 | 342.70 | 719,311 | +2.73(+0.80%) |
Aug 22, 2014 | 339.84 | 341.90 | 337.00 | 339.97 | 677,368 | +1.32(+0.39%) |
Aug 21, 2014 | 342.73 | 344.42 | 337.19 | 338.65 | 663,651 | -3.93(-1.15%) |
Aug 20, 2014 | 343.68 | 345.46 | 340.67 | 342.58 | 700,054 | -3.26(-0.94%) |
Aug 19, 2014 | 344.82 | 348.49 | 343.31 | 345.84 | 815,746 | +1.24(+0.36%) |
Aug 18, 2014 | 347.59 | 348.40 | 342.09 | 344.60 | 1,223,574 | +2.13(+0.62%) |
Aug 15, 2014 | 339.25 | 343.03 | 330.70 | 342.47 | 1,724,429 | +5.46(+1.62%) |
Aug 14, 2014 | 335.05 | 338.51 | 333.81 | 337.01 | 1,319,175 | +2.37(+0.71%) |
Aug 13, 2014 | 325.51 | 335.39 | 324.13 | 334.64 | 1,449,153 | +9.68(+2.98%) |
Aug 12, 2014 | 319.96 | 325.64 | 317.00 | 324.96 | 1,045,605 | +4.62(+1.44%) |
Aug 11, 2014 | 327.30 | 327.44 | 319.07 | 320.34 | 983,040 | -3.71(-1.14%) |
Aug 08, 2014 | 320.88 | 326.40 | 319.32 | 324.05 | 1,197,040 | +3.45(+1.08%) |
Aug 07, 2014 | 326.00 | 327.36 | 319.80 | 320.60 | 872,680 | -4.60(-1.41%) |
Aug 06, 2014 | 324.06 | 328.49 | 322.00 | 325.20 | 940,576 | -0.03(-0.01%) |
Aug 05, 2014 | 325.58 | 328.55 | 322.14 | 325.23 | 1,144,589 | -1.32(-0.40%) |
Aug 04, 2014 | 330.08 | 330.94 | 325.76 | 326.55 | 981,333 | -3.28(-0.99%) |
Aug 01, 2014 | 332.93 | 337.82 | 325.85 | 329.83 | 1,319,275 | -4.56(-1.36%) |
Jul 31, 2014 | 342.72 | 342.86 | 333.35 | 334.39 | 1,165,410 | -10.13(-2.94%) |
Jul 30, 2014 | 344.45 | 349.00 | 343.02 | 344.52 | 1,303,257 | +2.79(+0.82%) |
Jul 29, 2014 | 337.00 | 344.07 | 335.70 | 341.73 | 1,286,026 | +5.34(+1.59%) |
Jul 28, 2014 | 334.68 | 338.34 | 332.10 | 336.39 | 995,641 | +0.94(+0.28%) |
Jul 25, 2014 | 334.78 | 337.50 | 332.76 | 335.45 | 1,068,622 | -1.34(-0.40%) |
Jul 24, 2014 | 337.60 | 339.83 | 335.22 | 336.79 | 1,599,871 | -0.81(-0.24%) |
Jul 23, 2014 | 335.00 | 343.59 | 331.00 | 337.60 | 4,139,930 | +33.93(+11.17%) |
Jul 22, 2014 | 305.18 | 308.68 | 302.94 | 303.67 | 1,199,243 | +1.17(+0.39%) |
Jul 21, 2014 | 303.04 | 304.24 | 300.40 | 302.50 | 1,027,349 | -1.60(-0.53%) |
Jul 18, 2014 | 301.12 | 305.82 | 298.64 | 304.10 | 1,551,679 | +4.81(+1.61%) |
Jul 17, 2014 | 301.85 | 307.99 | 298.31 | 299.29 | 1,649,108 | -4.45(-1.47%) |
Jul 16, 2014 | 313.83 | 313.83 | 302.55 | 303.74 | 1,802,878 | -8.26(-2.65%) |
Jul 15, 2014 | 320.76 | 321.81 | 311.92 | 312.00 | 1,389,435 | -7.75(-2.42%) |
Jul 14, 2014 | 325.12 | 325.12 | 319.06 | 319.75 | 873,890 | -2.47(-0.77%) |
Jul 11, 2014 | 320.00 | 323.44 | 316.04 | 322.22 | 946,921 | +3.10(+0.97%) |
Jul 10, 2014 | 317.10 | 321.41 | 315.00 | 319.12 | 825,164 | -1.02(-0.32%) |
Jul 09, 2014 | 322.62 | 322.87 | 313.61 | 320.14 | 1,026,981 | +2.55(+0.80%) |
Jul 08, 2014 | 324.00 | 324.60 | 316.91 | 317.59 | 1,234,366 | -8.09(-2.48%) |
Jul 07, 2014 | 329.40 | 332.97 | 324.00 | 325.68 | 800,571 | -5.47(-1.65%) |
Jul 03, 2014 | 330.80 | 331.15 | 331.15 | 331.15 | 700,600 | +0.15(+0.05%) |
Jul 02, 2014 | 325.25 | 332.78 | 324.01 | 331.00 | 1,182,238 | +6.26(+1.93%) |
Jul 01, 2014 | 317.03 | 326.23 | 315.24 | 324.74 | 1,179,549 | +9.43(+2.99%) |
Jun 30, 2014 | 317.16 | 319.62 | 315.01 | 315.31 | 938,135 | -2.82(-0.89%) |
Jun 27, 2014 | 318.57 | 320.99 | 315.67 | 318.13 | 969,387 | -0.50(-0.16%) |
Jun 26, 2014 | 315.68 | 319.88 | 312.90 | 318.63 | 1,026,325 | +3.87(+1.23%) |
Jun 25, 2014 | 313.09 | 318.00 | 312.58 | 314.76 | 1,043,879 | +0.53(+0.17%) |
Jun 24, 2014 | 313.59 | 319.26 | 312.66 | 314.23 | 1,105,125 | +0.77(+0.25%) |
Jun 23, 2014 | 318.01 | 321.89 | 312.87 | 313.46 | 888,781 | -6.13(-1.92%) |
Jun 20, 2014 | 313.85 | 319.89 | 312.50 | 319.59 | 2,091,730 | +7.61(+2.44%) |
Jun 19, 2014 | 310.67 | 313.53 | 308.45 | 311.98 | 1,034,395 | +2.17(+0.70%) |
Jun 18, 2014 | 305.51 | 310.36 | 304.62 | 309.81 | 1,066,990 | +5.02(+1.65%) |
Jun 17, 2014 | 306.99 | 307.46 | 302.01 | 304.79 | 860,280 | -3.18(-1.03%) |
Jun 16, 2014 | 309.60 | 312.95 | 306.76 | 307.97 | 869,058 | -2.01(-0.65%) |
Jun 13, 2014 | 310.50 | 311.38 | 306.40 | 309.98 | 773,230 | +0.20(+0.06%) |
Jun 12, 2014 | 310.72 | 314.07 | 308.10 | 309.78 | 802,740 | -0.94(-0.30%) |
Jun 11, 2014 | 314.04 | 314.99 | 308.00 | 310.72 | 907,874 | -4.72(-1.50%) |
Jun 10, 2014 | 316.20 | 319.84 | 312.61 | 315.44 | 1,013,076 | -2.11(-0.66%) |
Jun 06, 2014 | 321.96 | 322.05 | 315.24 | 317.55 | 873,255 | -2.58(-0.81%) |
Jun 05, 2014 | 320.17 | 321.20 | 315.82 | 320.13 | 1,116,882 | +0.95(+0.30%) |
Jun 04, 2014 | 315.87 | 320.00 | 314.01 | 319.18 | 740,509 | +2.32(+0.73%) |
Jun 03, 2014 | 316.37 | 318.87 | 313.77 | 316.86 | 785,110 | -1.36(-0.43%) |
Jun 02, 2014 | 318.93 | 320.03 | 310.61 | 318.22 | 754,684 | -1.15(-0.36%) |
May 30, 2014 | 320.80 | 322.25 | 317.93 | 319.37 | 1,296,060 | -0.48(-0.15%) |
May 29, 2014 | 314.86 | 319.94 | 314.54 | 319.85 | 1,766,767 | +11.04(+3.58%) |
May 28, 2014 | 311.02 | 315.42 | 308.04 | 308.81 | 1,159,304 | -0.96(-0.31%) |
May 27, 2014 | 303.24 | 310.05 | 299.50 | 309.77 | 1,308,452 | +10.06(+3.36%) |
May 23, 2014 | 301.97 | 299.71 | 299.71 | 299.71 | 883,200 | -0.33(-0.11%) |
May 22, 2014 | 293.57 | 303.17 | 292.58 | 300.04 | 805,308 | +4.69(+1.59%) |
May 21, 2014 | 290.12 | 296.76 | 290.12 | 295.36 | 978,972 | +5.56(+1.92%) |
May 20, 2014 | 292.23 | 293.81 | 288.43 | 289.79 | 1,085,973 | -0.96(-0.33%) |
May 19, 2014 | 289.15 | 293.41 | 287.56 | 290.75 | 772,652 | -0.57(-0.20%) |
May 16, 2014 | 288.49 | 292.55 | 285.01 | 291.32 | 1,148,136 | +1.79(+0.62%) |
May 15, 2014 | 295.63 | 297.97 | 286.00 | 289.53 | 1,307,050 | -6.97(-2.35%) |
May 14, 2014 | 294.87 | 301.21 | 293.33 | 296.50 | 1,029,554 | +0.65(+0.22%) |
May 13, 2014 | 300.03 | 300.95 | 295.55 | 295.85 | 988,206 | -4.69(-1.56%) |
May 12, 2014 | 289.78 | 301.00 | 288.01 | 300.54 | 1,679,452 | +13.89(+4.85%) |
May 09, 2014 | 282.75 | 286.99 | 278.59 | 286.65 | 1,084,327 | +3.69(+1.30%) |
May 08, 2014 | 286.00 | 291.28 | 281.82 | 282.96 | 1,227,813 | -1.04(-0.37%) |
May 07, 2014 | 286.26 | 288.24 | 278.10 | 284.00 | 1,379,410 | -1.94(-0.68%) |
May 06, 2014 | 287.77 | 291.09 | 285.52 | 285.94 | 1,208,626 | -4.12(-1.42%) |
May 05, 2014 | 280.61 | 291.31 | 279.00 | 290.06 | 1,177,736 | +8.05(+2.85%) |
May 02, 2014 | 290.52 | 290.61 | 280.01 | 282.01 | 1,284,761 | -4.74(-1.65%) |