Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 244.90 | 247.06 | 238.72 | 239.06 | 917,870 | -1.72(-0.71%) |
Apr 29, 2015 | 240.58 | 244.55 | 239.96 | 240.78 | 628,903 | -2.35(-0.96%) |
Apr 28, 2015 | 246.84 | 247.83 | 240.00 | 243.12 | 833,559 | -1.28(-0.52%) |
Apr 27, 2015 | 251.76 | 251.79 | 243.97 | 244.40 | 713,394 | -6.05(-2.41%) |
Apr 24, 2015 | 248.17 | 251.32 | 247.88 | 250.45 | 314,366 | -0.25(-0.10%) |
Apr 23, 2015 | 249.38 | 251.17 | 248.00 | 250.70 | 497,193 | +1.76(+0.71%) |
Apr 22, 2015 | 250.26 | 250.59 | 247.37 | 248.95 | 935,293 | +3.63(+1.48%) |
Apr 21, 2015 | 243.83 | 246.90 | 243.72 | 245.31 | 332,710 | +4.54(+1.89%) |
Apr 20, 2015 | 240.98 | 241.75 | 239.63 | 240.77 | 385,601 | +0.84(+0.35%) |
Apr 17, 2015 | 240.33 | 240.33 | 237.40 | 239.93 | 630,403 | +0.25(+0.10%) |
Apr 16, 2015 | 243.15 | 243.62 | 238.73 | 239.69 | 464,588 | -2.76(-1.14%) |
Apr 15, 2015 | 241.60 | 244.07 | 239.34 | 242.45 | 538,823 | +1.28(+0.53%) |
Apr 14, 2015 | 241.78 | 243.19 | 240.25 | 241.17 | 377,112 | -1.82(-0.75%) |
Apr 13, 2015 | 243.13 | 245.87 | 242.54 | 242.99 | 446,658 | -1.24(-0.51%) |
Apr 10, 2015 | 246.96 | 248.34 | 243.50 | 244.22 | 971,212 | -5.45(-2.18%) |
Apr 09, 2015 | 238.79 | 253.72 | 234.82 | 249.67 | 2,145,812 | +7.11(+2.93%) |
Apr 08, 2015 | 240.82 | 244.84 | 239.74 | 242.56 | 1,100,356 | +7.53(+3.20%) |
Apr 07, 2015 | 230.97 | 236.59 | 230.95 | 235.03 | 584,566 | +9.41(+4.17%) |
Apr 06, 2015 | 222.75 | 227.06 | 222.37 | 225.63 | 374,413 | +2.88(+1.29%) |
Apr 02, 2015 | 227.39 | 222.75 | 222.75 | 222.75 | 1,431,460 | -5.80(-2.54%) |
Apr 01, 2015 | 232.31 | 232.32 | 227.19 | 228.56 | 1,460,415 | -6.36(-2.71%) |
Mar 31, 2015 | 232.03 | 236.84 | 231.98 | 234.92 | 655,150 | -2.64(-1.11%) |
Mar 30, 2015 | 234.73 | 237.75 | 234.15 | 237.56 | 632,915 | +0.99(+0.42%) |
Mar 27, 2015 | 235.31 | 238.67 | 234.62 | 236.57 | 507,866 | +2.43(+1.04%) |
Mar 26, 2015 | 232.70 | 235.61 | 230.59 | 234.14 | 445,238 | -1.00(-0.43%) |
Mar 25, 2015 | 244.11 | 244.25 | 234.96 | 235.14 | 530,061 | -5.10(-2.12%) |
Mar 24, 2015 | 242.75 | 244.41 | 239.85 | 240.25 | 322,360 | -2.76(-1.13%) |
Mar 23, 2015 | 245.49 | 245.52 | 242.86 | 243.01 | 475,546 | -6.00(-2.41%) |
Mar 20, 2015 | 248.49 | 251.26 | 247.32 | 249.00 | 1,228,613 | +3.01(+1.23%) |
Mar 19, 2015 | 243.97 | 246.15 | 242.92 | 245.99 | 299,675 | +0.23(+0.09%) |
Mar 18, 2015 | 238.40 | 247.21 | 237.97 | 245.76 | 1,011,130 | +6.49(+2.71%) |
Mar 17, 2015 | 236.66 | 240.31 | 235.86 | 239.28 | 420,576 | -1.63(-0.68%) |
Mar 16, 2015 | 239.72 | 242.49 | 239.50 | 240.91 | 481,447 | +1.19(+0.50%) |
Mar 13, 2015 | 239.39 | 240.52 | 237.78 | 239.72 | 541,858 | +0.78(+0.32%) |
Mar 12, 2015 | 235.48 | 240.22 | 235.07 | 238.94 | 630,689 | +5.55(+2.38%) |
Mar 11, 2015 | 234.21 | 234.70 | 231.75 | 233.40 | 340,253 | +0.43(+0.18%) |
Mar 10, 2015 | 233.08 | 234.57 | 232.08 | 232.97 | 654,493 | -0.25(-0.11%) |
Mar 09, 2015 | 231.77 | 233.32 | 230.58 | 233.22 | 301,243 | +2.34(+1.01%) |
Mar 06, 2015 | 233.94 | 233.94 | 230.35 | 230.88 | 349,422 | -2.26(-0.97%) |
Mar 05, 2015 | 233.75 | 234.31 | 232.42 | 233.15 | 329,916 | -1.55(-0.66%) |
Mar 04, 2015 | 235.05 | 235.99 | 233.04 | 234.69 | 628,987 | +0.72(+0.31%) |
Mar 03, 2015 | 234.16 | 234.66 | 231.92 | 233.97 | 512,621 | +2.43(+1.05%) |
Mar 02, 2015 | 235.39 | 235.63 | 230.04 | 231.54 | 862,051 | -5.38(-2.27%) |
Feb 27, 2015 | 238.86 | 240.19 | 236.06 | 236.92 | 550,316 | -5.81(-2.39%) |
Feb 26, 2015 | 240.73 | 243.77 | 239.95 | 242.72 | 1,158,654 | +2.68(+1.12%) |
Feb 25, 2015 | 234.21 | 241.94 | 233.97 | 240.04 | 1,015,141 | +7.32(+3.15%) |
Feb 24, 2015 | 233.61 | 234.89 | 231.99 | 232.72 | 564,377 | -2.85(-1.21%) |
Feb 23, 2015 | 233.03 | 237.45 | 232.49 | 235.57 | 623,741 | +3.17(+1.37%) |
Feb 20, 2015 | 230.49 | 232.60 | 227.60 | 232.39 | 585,604 | -0.34(-0.15%) |
Feb 19, 2015 | 232.75 | 234.12 | 231.91 | 232.74 | 463,558 | -0.70(-0.30%) |
Feb 18, 2015 | 232.11 | 233.79 | 230.59 | 233.43 | 658,562 | +0.05(+0.02%) |
Feb 17, 2015 | 229.66 | 234.85 | 229.44 | 233.38 | 543,539 | -1.49(-0.63%) |
Feb 13, 2015 | 228.98 | 234.87 | 234.87 | 234.87 | 984,927 | +5.98(+2.61%) |
Feb 12, 2015 | 221.34 | 229.22 | 220.88 | 228.89 | 1,913,390 | +15.21(+7.12%) |
Feb 11, 2015 | 213.36 | 214.59 | 211.69 | 213.68 | 904,885 | +1.91(+0.90%) |
Feb 10, 2015 | 211.59 | 212.89 | 211.27 | 211.77 | 784,220 | +0.45(+0.21%) |
Feb 09, 2015 | 212.88 | 213.83 | 210.58 | 211.32 | 933,435 | -7.75(-3.54%) |
Feb 06, 2015 | 218.73 | 220.65 | 217.44 | 219.06 | 937,860 | -4.64(-2.08%) |
Feb 05, 2015 | 221.87 | 224.10 | 221.18 | 223.71 | 621,226 | +4.25(+1.94%) |
Feb 04, 2015 | 219.85 | 221.05 | 217.93 | 219.46 | 838,226 | -3.26(-1.46%) |
Feb 03, 2015 | 219.02 | 223.29 | 217.41 | 222.72 | 2,288,162 | +5.31(+2.44%) |
Feb 02, 2015 | 217.16 | 217.48 | 214.51 | 217.41 | 949,531 | +2.67(+1.24%) |
Jan 30, 2015 | 216.92 | 217.48 | 213.50 | 214.74 | 714,206 | -2.85(-1.31%) |
Jan 29, 2015 | 218.37 | 218.38 | 215.38 | 217.59 | 752,657 | +2.66(+1.24%) |
Jan 28, 2015 | 218.29 | 218.59 | 214.49 | 214.92 | 626,933 | -1.52(-0.70%) |
Jan 27, 2015 | 213.89 | 217.66 | 213.60 | 216.44 | 634,165 | +0.42(+0.19%) |
Jan 26, 2015 | 216.44 | 216.78 | 213.81 | 216.02 | 1,746,307 | +4.45(+2.10%) |
Jan 23, 2015 | 212.81 | 213.41 | 210.91 | 211.57 | 463,807 | +2.22(+1.06%) |
Jan 22, 2015 | 208.41 | 210.48 | 207.57 | 209.35 | 1,089,774 | -3.15(-1.48%) |
Jan 21, 2015 | 213.56 | 213.70 | 210.96 | 212.50 | 482,533 | -0.09(-0.04%) |
Jan 20, 2015 | 213.42 | 213.50 | 210.03 | 212.59 | 874,691 | +1.82(+0.86%) |
Jan 16, 2015 | 207.94 | 211.05 | 206.57 | 210.77 | 999,984 | +4.09(+1.98%) |
Jan 15, 2015 | 206.74 | 207.70 | 204.64 | 206.68 | 818,595 | +4.35(+2.15%) |
Jan 14, 2015 | 200.22 | 202.57 | 199.31 | 202.33 | 1,405,287 | +0.91(+0.45%) |
Jan 13, 2015 | 206.70 | 207.13 | 200.00 | 201.41 | 1,404,116 | -3.37(-1.65%) |
Jan 12, 2015 | 210.62 | 210.95 | 203.83 | 204.78 | 1,876,361 | -8.22(-3.86%) |
Jan 09, 2015 | 210.15 | 213.40 | 209.42 | 213.00 | 1,066,119 | +3.33(+1.59%) |
Jan 08, 2015 | 208.13 | 209.73 | 207.27 | 209.67 | 1,523,839 | +3.37(+1.63%) |
Jan 07, 2015 | 202.52 | 206.82 | 202.33 | 206.30 | 744,179 | +3.44(+1.69%) |
Jan 06, 2015 | 204.84 | 206.19 | 199.70 | 202.87 | 1,184,767 | +1.07(+0.53%) |
Jan 05, 2015 | 202.97 | 203.28 | 199.89 | 201.80 | 924,719 | -2.90(-1.42%) |
Jan 02, 2015 | 206.27 | 208.52 | 203.71 | 204.70 | 987,001 | -3.46(-1.66%) |
Dec 31, 2014 | 206.74 | 208.15 | 208.15 | 208.15 | 905,590 | +2.66(+1.30%) |
Dec 30, 2014 | 205.27 | 206.70 | 204.39 | 205.49 | 948,577 | -0.75(-0.37%) |
Dec 29, 2014 | 206.90 | 207.72 | 206.18 | 206.24 | 489,916 | -2.24(-1.08%) |
Dec 26, 2014 | 205.67 | 210.05 | 205.44 | 208.49 | 442,167 | +3.52(+1.72%) |
Dec 24, 2014 | 204.73 | 204.97 | 204.97 | 204.97 | 199,824 | +0.07(+0.03%) |
Dec 23, 2014 | 213.11 | 213.54 | 203.12 | 204.90 | 1,390,312 | -9.10(-4.25%) |
Dec 22, 2014 | 211.65 | 215.18 | 211.63 | 214.00 | 869,386 | +1.74(+0.82%) |
Dec 19, 2014 | 211.99 | 214.35 | 210.99 | 212.26 | 1,165,081 | -4.06(-1.88%) |
Dec 18, 2014 | 213.83 | 216.63 | 213.01 | 216.32 | 909,691 | +5.51(+2.62%) |
Dec 17, 2014 | 203.48 | 211.14 | 203.43 | 210.81 | 1,269,101 | +6.36(+3.11%) |
Dec 16, 2014 | 206.54 | 207.80 | 204.34 | 204.45 | 1,298,668 | +0.27(+0.13%) |
Dec 15, 2014 | 208.78 | 209.07 | 203.96 | 204.18 | 1,433,138 | -5.11(-2.44%) |
Dec 12, 2014 | 210.25 | 210.66 | 208.80 | 209.29 | 1,134,005 | -0.40(-0.19%) |
Dec 11, 2014 | 204.71 | 210.81 | 204.70 | 209.69 | 1,911,052 | +6.25(+3.07%) |
Dec 10, 2014 | 202.81 | 205.25 | 202.40 | 203.44 | 2,077,955 | +1.42(+0.70%) |
Dec 09, 2014 | 200.12 | 202.20 | 199.60 | 202.02 | 1,309,615 | -7.36(-3.52%) |
Dec 08, 2014 | 211.58 | 211.69 | 208.57 | 209.39 | 458,573 | -1.24(-0.59%) |
Dec 05, 2014 | 213.21 | 213.22 | 210.37 | 210.63 | 457,059 | -0.92(-0.44%) |
Dec 04, 2014 | 210.74 | 213.53 | 209.47 | 211.55 | 518,572 | +1.23(+0.59%) |
Dec 03, 2014 | 209.72 | 211.20 | 209.25 | 210.32 | 675,990 | +1.71(+0.82%) |
Dec 02, 2014 | 208.53 | 209.72 | 207.59 | 208.60 | 596,589 | +0.00(+0.00%) |
Dec 01, 2014 | 211.85 | 211.85 | 208.34 | 208.60 | 933,675 | -0.59(-0.28%) |
Nov 28, 2014 | 210.29 | 210.79 | 207.72 | 209.19 | 385,987 | -1.23(-0.59%) |
Nov 26, 2014 | 208.15 | 210.43 | 210.43 | 210.43 | 1,284,102 | +2.39(+1.15%) |
Nov 25, 2014 | 206.49 | 208.32 | 205.59 | 208.04 | 530,177 | -0.20(-0.09%) |
Nov 24, 2014 | 207.35 | 208.60 | 206.58 | 208.23 | 623,953 | +2.48(+1.20%) |
Nov 21, 2014 | 204.58 | 206.45 | 203.89 | 205.75 | 526,791 | -1.12(-0.54%) |
Nov 20, 2014 | 205.61 | 207.34 | 202.88 | 206.87 | 840,928 | +3.57(+1.76%) |
Nov 19, 2014 | 205.67 | 205.67 | 203.09 | 203.30 | 853,476 | -2.37(-1.15%) |
Nov 18, 2014 | 203.19 | 205.73 | 202.92 | 205.67 | 1,048,955 | +3.93(+1.95%) |
Nov 17, 2014 | 198.44 | 201.76 | 197.98 | 201.74 | 1,252,197 | +3.30(+1.66%) |
Nov 14, 2014 | 197.46 | 198.81 | 197.00 | 198.44 | 858,113 | +0.20(+0.10%) |
Nov 13, 2014 | 197.70 | 198.61 | 197.21 | 198.24 | 1,109,542 | +1.87(+0.95%) |
Nov 12, 2014 | 196.41 | 197.63 | 195.69 | 196.37 | 821,949 | -1.66(-0.84%) |
Nov 11, 2014 | 198.02 | 198.35 | 196.89 | 198.04 | 1,032,189 | +1.21(+0.61%) |
Nov 10, 2014 | 198.14 | 198.60 | 195.97 | 196.83 | 1,369,872 | +2.35(+1.21%) |
Nov 07, 2014 | 195.50 | 195.63 | 192.58 | 194.48 | 1,570,512 | -1.34(-0.68%) |
Nov 06, 2014 | 195.74 | 196.56 | 194.57 | 195.82 | 2,256,889 | +1.31(+0.67%) |
Nov 05, 2014 | 195.87 | 195.99 | 193.13 | 194.51 | 1,434,284 | +2.93(+1.53%) |
Nov 04, 2014 | 193.89 | 193.89 | 190.15 | 191.58 | 2,532,892 | -0.85(-0.44%) |
Nov 03, 2014 | 194.54 | 194.67 | 190.97 | 192.44 | 1,030,610 | -3.24(-1.66%) |
Oct 31, 2014 | 197.01 | 197.44 | 194.58 | 195.68 | 1,394,105 | +0.37(+0.19%) |
Oct 30, 2014 | 192.66 | 196.18 | 192.21 | 195.30 | 2,290,232 | +2.91(+1.51%) |
Oct 29, 2014 | 194.60 | 194.68 | 190.23 | 192.40 | 2,376,372 | -1.32(-0.68%) |
Oct 28, 2014 | 194.69 | 194.70 | 192.91 | 193.72 | 2,792,778 | +1.89(+0.99%) |
Oct 27, 2014 | 191.97 | 193.07 | 190.48 | 191.83 | 2,015,129 | +1.35(+0.71%) |
Oct 24, 2014 | 190.01 | 192.35 | 188.44 | 190.48 | 4,191,982 | +9.31(+5.14%) |
Oct 23, 2014 | 182.84 | 183.84 | 180.68 | 181.16 | 1,736,604 | +0.19(+0.10%) |
Oct 22, 2014 | 184.06 | 185.37 | 180.69 | 180.98 | 1,967,188 | -0.99(-0.54%) |
Oct 21, 2014 | 180.74 | 182.47 | 180.36 | 181.97 | 2,019,981 | +1.19(+0.66%) |
Oct 20, 2014 | 178.19 | 181.64 | 177.58 | 180.78 | 3,409,572 | +5.32(+3.03%) |
Oct 17, 2014 | 178.38 | 179.77 | 175.36 | 175.46 | 4,588,253 | +0.68(+0.39%) |
Oct 16, 2014 | 169.92 | 176.70 | 169.03 | 174.78 | 9,644,544 | +7.81(+4.68%) |
Oct 15, 2014 | 185.63 | 194.42 | 153.03 | 166.97 | 30,749,884 | -72.55(-30.29%) |
Oct 14, 2014 | 239.67 | 242.08 | 237.95 | 239.52 | 1,410,715 | -1.38(-0.57%) |
Oct 13, 2014 | 244.36 | 245.94 | 240.88 | 240.90 | 1,601,507 | -4.45(-1.81%) |
Oct 10, 2014 | 248.88 | 250.72 | 245.22 | 245.35 | 1,252,765 | -5.37(-2.14%) |
Oct 09, 2014 | 255.84 | 256.89 | 250.47 | 250.72 | 584,634 | -4.44(-1.74%) |
Oct 08, 2014 | 249.17 | 256.28 | 248.95 | 255.15 | 1,038,872 | +5.23(+2.09%) |
Oct 07, 2014 | 252.75 | 252.89 | 249.85 | 249.92 | 1,074,018 | -3.78(-1.49%) |
Oct 06, 2014 | 256.06 | 257.10 | 253.19 | 253.70 | 1,125,400 | -3.59(-1.39%) |
Oct 03, 2014 | 254.15 | 257.81 | 254.09 | 257.29 | 1,702,466 | +7.49(+3.00%) |
Oct 02, 2014 | 252.39 | 252.68 | 247.08 | 249.80 | 684,518 | -3.32(-1.31%) |
Oct 01, 2014 | 253.18 | 253.57 | 251.24 | 253.12 | 687,046 | -0.59(-0.23%) |
Sep 30, 2014 | 254.52 | 255.98 | 252.87 | 253.70 | 1,016,823 | -1.59(-0.62%) |
Sep 29, 2014 | 254.40 | 257.81 | 253.88 | 255.29 | 711,449 | -1.93(-0.75%) |
Sep 26, 2014 | 256.48 | 259.51 | 253.49 | 257.22 | 2,609,296 | +7.85(+3.15%) |
Sep 25, 2014 | 251.88 | 253.80 | 248.63 | 249.37 | 927,824 | -1.44(-0.57%) |
Sep 24, 2014 | 245.17 | 252.78 | 244.91 | 250.81 | 1,757,632 | +5.24(+2.13%) |
Sep 23, 2014 | 243.57 | 247.84 | 242.86 | 245.56 | 3,072,333 | -5.44(-2.17%) |
Sep 22, 2014 | 252.22 | 254.62 | 250.07 | 251.01 | 884,835 | -1.83(-0.72%) |
Sep 19, 2014 | 254.94 | 255.64 | 252.36 | 252.84 | 1,310,044 | -2.28(-0.89%) |
Sep 18, 2014 | 256.45 | 256.91 | 254.65 | 255.12 | 780,970 | +0.01(+0.00%) |
Sep 17, 2014 | 254.01 | 256.91 | 253.89 | 255.11 | 813,039 | +1.55(+0.61%) |
Sep 16, 2014 | 249.86 | 254.04 | 249.38 | 253.57 | 556,903 | +2.19(+0.87%) |
Sep 15, 2014 | 252.40 | 252.52 | 250.91 | 251.37 | 585,498 | -0.97(-0.38%) |
Sep 12, 2014 | 250.70 | 253.02 | 250.64 | 252.34 | 1,130,144 | +0.49(+0.19%) |
Sep 11, 2014 | 248.22 | 252.68 | 247.00 | 251.85 | 863,432 | +4.06(+1.64%) |
Sep 10, 2014 | 246.66 | 248.60 | 244.84 | 247.79 | 802,797 | +0.91(+0.37%) |
Sep 09, 2014 | 243.81 | 248.61 | 243.53 | 246.88 | 1,469,334 | +3.31(+1.36%) |
Sep 08, 2014 | 241.45 | 243.86 | 241.41 | 243.57 | 1,112,278 | +0.59(+0.24%) |
Sep 05, 2014 | 240.30 | 243.49 | 239.90 | 242.98 | 1,115,701 | +1.61(+0.67%) |
Sep 04, 2014 | 240.00 | 242.69 | 239.94 | 241.37 | 1,628,569 | -0.21(-0.09%) |
Sep 03, 2014 | 238.61 | 241.75 | 238.51 | 241.58 | 1,108,043 | +3.12(+1.31%) |
Sep 02, 2014 | 237.68 | 239.05 | 237.10 | 238.46 | 1,056,539 | -0.73(-0.31%) |
Aug 29, 2014 | 239.16 | 239.19 | 239.19 | 239.19 | 732,659 | -0.50(-0.21%) |
Aug 28, 2014 | 237.64 | 239.82 | 237.64 | 239.69 | 886,705 | +1.65(+0.69%) |
Aug 27, 2014 | 238.80 | 239.09 | 237.44 | 238.04 | 492,798 | -1.30(-0.54%) |
Aug 26, 2014 | 238.31 | 240.21 | 237.89 | 239.34 | 940,171 | +0.54(+0.23%) |
Aug 25, 2014 | 239.83 | 240.36 | 238.41 | 238.80 | 949,006 | -0.57(-0.24%) |
Aug 22, 2014 | 237.93 | 239.88 | 236.60 | 239.37 | 744,934 | +0.09(+0.04%) |
Aug 21, 2014 | 239.70 | 239.77 | 238.61 | 239.28 | 873,684 | -0.85(-0.35%) |
Aug 20, 2014 | 239.34 | 241.27 | 238.97 | 240.13 | 896,067 | -0.14(-0.06%) |
Aug 19, 2014 | 238.08 | 240.66 | 238.01 | 240.27 | 807,112 | +0.62(+0.26%) |
Aug 18, 2014 | 238.73 | 239.65 | 237.79 | 239.65 | 850,812 | +2.16(+0.91%) |
Aug 15, 2014 | 237.93 | 239.21 | 236.14 | 237.49 | 633,886 | -0.03(-0.01%) |
Aug 14, 2014 | 237.37 | 238.99 | 235.82 | 237.52 | 731,815 | +0.66(+0.28%) |
Aug 13, 2014 | 233.10 | 237.14 | 232.85 | 236.86 | 1,367,379 | +2.67(+1.14%) |
Aug 12, 2014 | 231.84 | 234.65 | 231.82 | 234.19 | 925,996 | +2.27(+0.98%) |
Aug 11, 2014 | 232.07 | 235.70 | 231.57 | 231.92 | 1,201,684 | +1.49(+0.65%) |
Aug 08, 2014 | 227.83 | 232.12 | 227.32 | 230.43 | 2,640,600 | +3.35(+1.47%) |
Aug 07, 2014 | 227.39 | 229.99 | 224.54 | 227.09 | 4,358,444 | -4.82(-2.08%) |
Aug 06, 2014 | 226.16 | 232.37 | 225.83 | 231.90 | 3,980,721 | -8.65(-3.60%) |
Aug 05, 2014 | 242.28 | 242.80 | 240.02 | 240.56 | 2,096,320 | -3.66(-1.50%) |
Aug 04, 2014 | 242.45 | 244.84 | 241.64 | 244.22 | 862,314 | +1.51(+0.62%) |
Aug 01, 2014 | 239.66 | 243.60 | 239.59 | 242.71 | 1,224,056 | +1.41(+0.58%) |
Jul 31, 2014 | 243.88 | 244.36 | 240.92 | 241.30 | 1,550,244 | -4.64(-1.89%) |
Jul 30, 2014 | 244.22 | 246.53 | 244.01 | 245.94 | 1,871,742 | +0.43(+0.18%) |
Jul 29, 2014 | 245.39 | 246.14 | 244.50 | 245.51 | 1,407,804 | -0.99(-0.40%) |
Jul 28, 2014 | 246.53 | 247.76 | 245.72 | 246.50 | 1,091,879 | -0.84(-0.34%) |
Jul 25, 2014 | 248.95 | 249.37 | 246.76 | 247.34 | 1,198,655 | -0.27(-0.11%) |
Jul 24, 2014 | 248.66 | 249.21 | 247.03 | 247.60 | 3,293,120 | -2.05(-0.82%) |
Jul 23, 2014 | 249.87 | 250.79 | 248.49 | 249.65 | 2,473,915 | +1.05(+0.42%) |
Jul 22, 2014 | 246.53 | 249.52 | 246.53 | 248.60 | 2,536,233 | +1.13(+0.46%) |
Jul 21, 2014 | 248.13 | 249.62 | 246.70 | 247.47 | 3,791,012 | -4.17(-1.66%) |
Jul 18, 2014 | 246.93 | 253.09 | 246.68 | 251.64 | 6,616,178 | +3.54(+1.43%) |
Jul 17, 2014 | 240.06 | 252.51 | 239.97 | 248.09 | 3,031,768 | +4.08(+1.67%) |
Jul 16, 2014 | 242.58 | 244.20 | 238.12 | 244.01 | 3,445,473 | -0.27(-0.11%) |
Jul 15, 2014 | 246.04 | 247.43 | 243.76 | 244.28 | 2,559,417 | -4.62(-1.86%) |
Jul 14, 2014 | 247.62 | 250.31 | 246.84 | 248.91 | 5,318,575 | +5.10(+2.09%) |
Jul 11, 2014 | 234.33 | 247.65 | 232.57 | 243.81 | 5,136,592 | +10.23(+4.38%) |
Jul 10, 2014 | 227.48 | 234.60 | 225.75 | 233.57 | 1,241,821 | +3.45(+1.50%) |
Jul 09, 2014 | 229.55 | 230.57 | 226.66 | 230.12 | 1,162,406 | +2.12(+0.93%) |
Jul 08, 2014 | 234.22 | 234.36 | 224.34 | 228.00 | 3,106,399 | -4.45(-1.92%) |
Jul 07, 2014 | 232.97 | 234.84 | 230.92 | 232.46 | 546,200 | +0.12(+0.05%) |
Jul 03, 2014 | 230.77 | 232.34 | 232.34 | 232.34 | 477,679 | +0.12(+0.05%) |
Jul 02, 2014 | 227.67 | 232.65 | 227.22 | 232.22 | 1,184,938 | +1.78(+0.77%) |
Jul 01, 2014 | 228.89 | 230.65 | 227.10 | 230.45 | 1,054,660 | -0.07(-0.03%) |
Jun 30, 2014 | 230.59 | 230.85 | 228.50 | 230.52 | 726,112 | +0.50(+0.22%) |
Jun 27, 2014 | 230.63 | 231.29 | 228.11 | 230.02 | 1,703,063 | +0.68(+0.29%) |
Jun 26, 2014 | 225.40 | 230.08 | 224.85 | 229.35 | 716,954 | +3.08(+1.36%) |
Jun 25, 2014 | 223.42 | 226.74 | 222.09 | 226.26 | 1,142,333 | +7.70(+3.52%) |
Jun 24, 2014 | 217.99 | 221.21 | 217.60 | 218.56 | 1,259,228 | -4.04(-1.82%) |
Jun 23, 2014 | 217.94 | 223.53 | 214.96 | 222.60 | 1,796,622 | +4.41(+2.02%) |
Jun 20, 2014 | 218.52 | 224.60 | 214.40 | 218.19 | 4,515,631 | +30.52(+16.26%) |
Jun 19, 2014 | 187.78 | 188.36 | 185.93 | 187.66 | 501,184 | -2.48(-1.30%) |
Jun 18, 2014 | 186.93 | 192.47 | 186.93 | 190.14 | 1,502,433 | +7.22(+3.95%) |
Jun 17, 2014 | 180.71 | 184.85 | 180.42 | 182.92 | 1,013,690 | -4.16(-2.22%) |
Jun 16, 2014 | 175.15 | 187.86 | 174.95 | 187.08 | 1,503,992 | +11.56(+6.59%) |
Jun 13, 2014 | 174.50 | 176.28 | 174.33 | 175.52 | 264,925 | -0.14(-0.08%) |
Jun 12, 2014 | 177.02 | 177.08 | 174.92 | 175.65 | 251,620 | -1.55(-0.87%) |
Jun 11, 2014 | 176.50 | 177.72 | 176.42 | 177.20 | 172,196 | -0.34(-0.19%) |
Jun 10, 2014 | 176.95 | 177.58 | 176.58 | 177.54 | 248,655 | +1.44(+0.82%) |
Jun 06, 2014 | 175.59 | 176.36 | 174.54 | 176.10 | 182,470 | +1.46(+0.84%) |
Jun 05, 2014 | 174.49 | 175.17 | 172.79 | 174.65 | 337,521 | +1.20(+0.69%) |
Jun 04, 2014 | 172.04 | 173.44 | 171.85 | 173.44 | 311,848 | +1.55(+0.90%) |
Jun 03, 2014 | 170.93 | 172.04 | 170.33 | 171.90 | 376,288 | +0.08(+0.05%) |
Jun 02, 2014 | 171.88 | 172.01 | 169.07 | 171.82 | 435,464 | +2.09(+1.23%) |
May 30, 2014 | 168.66 | 170.13 | 167.14 | 169.73 | 489,593 | -0.45(-0.27%) |
May 29, 2014 | 169.07 | 170.34 | 168.86 | 170.18 | 177,830 | +1.13(+0.67%) |
May 28, 2014 | 169.84 | 170.62 | 168.26 | 169.06 | 348,527 | -1.19(-0.70%) |
May 27, 2014 | 168.80 | 170.42 | 168.29 | 170.25 | 432,874 | +3.12(+1.87%) |
May 23, 2014 | 167.00 | 167.13 | 167.13 | 167.13 | 140,259 | +1.39(+0.84%) |
May 22, 2014 | 165.75 | 167.05 | 165.59 | 165.74 | 189,623 | -0.63(-0.38%) |
May 21, 2014 | 166.03 | 167.58 | 165.59 | 166.36 | 453,053 | +1.81(+1.10%) |
May 20, 2014 | 165.19 | 165.86 | 163.59 | 164.55 | 347,229 | -1.30(-0.79%) |
May 19, 2014 | 163.85 | 166.51 | 163.69 | 165.85 | 523,008 | +3.36(+2.07%) |
May 16, 2014 | 160.23 | 162.65 | 159.65 | 162.50 | 493,396 | -0.48(-0.29%) |
May 15, 2014 | 162.28 | 163.17 | 160.76 | 162.98 | 507,828 | -1.92(-1.16%) |
May 14, 2014 | 164.08 | 165.45 | 163.48 | 164.90 | 424,421 | -0.80(-0.48%) |
May 13, 2014 | 163.29 | 165.80 | 163.25 | 165.70 | 455,516 | +2.25(+1.38%) |
May 12, 2014 | 164.47 | 164.53 | 162.52 | 163.45 | 799,113 | -1.16(-0.70%) |
May 09, 2014 | 165.96 | 166.07 | 162.69 | 164.60 | 572,656 | -1.63(-0.98%) |
May 08, 2014 | 166.41 | 169.47 | 165.51 | 166.24 | 647,233 | -0.31(-0.19%) |
May 07, 2014 | 166.36 | 166.59 | 163.81 | 166.55 | 948,954 | -0.07(-0.04%) |
May 06, 2014 | 167.15 | 169.01 | 166.47 | 166.62 | 845,137 | -4.18(-2.45%) |
May 05, 2014 | 170.64 | 171.77 | 169.48 | 170.80 | 1,264,418 | +0.02(+0.01%) |
May 02, 2014 | 174.58 | 177.09 | 170.12 | 170.78 | 891,975 | -1.38(-0.80%) |