Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 182.60 | 183.09 | 178.16 | 178.70 | 554,983 | -4.46(-2.44%) |
Apr 29, 2015 | 181.96 | 184.69 | 180.15 | 183.16 | 410,328 | +0.36(+0.20%) |
Apr 28, 2015 | 183.16 | 185.00 | 177.40 | 182.80 | 549,162 | -0.19(-0.10%) |
Apr 27, 2015 | 189.83 | 191.00 | 182.46 | 182.99 | 609,114 | -6.43(-3.39%) |
Apr 24, 2015 | 188.90 | 190.32 | 187.46 | 189.42 | 307,854 | +0.33(+0.17%) |
Apr 23, 2015 | 185.74 | 190.00 | 184.03 | 189.09 | 328,856 | +2.96(+1.59%) |
Apr 22, 2015 | 187.30 | 188.99 | 184.98 | 186.13 | 233,261 | -0.41(-0.22%) |
Apr 21, 2015 | 187.60 | 188.40 | 186.31 | 186.54 | 344,727 | -0.20(-0.10%) |
Apr 20, 2015 | 188.54 | 189.25 | 185.67 | 186.74 | 261,875 | -0.44(-0.24%) |
Apr 17, 2015 | 187.75 | 190.33 | 185.26 | 187.18 | 419,741 | -2.74(-1.44%) |
Apr 16, 2015 | 186.78 | 190.48 | 186.08 | 189.92 | 662,496 | +2.92(+1.56%) |
Apr 15, 2015 | 183.80 | 187.38 | 182.92 | 187.00 | 567,830 | +4.19(+2.29%) |
Apr 14, 2015 | 181.45 | 184.48 | 179.47 | 182.81 | 443,265 | -0.55(-0.30%) |
Apr 13, 2015 | 184.05 | 187.43 | 182.63 | 183.36 | 385,316 | -0.60(-0.33%) |
Apr 10, 2015 | 181.30 | 186.06 | 181.17 | 183.96 | 564,236 | +3.13(+1.73%) |
Apr 09, 2015 | 179.91 | 182.48 | 178.59 | 180.83 | 449,873 | +0.44(+0.24%) |
Apr 08, 2015 | 170.59 | 180.49 | 169.77 | 180.39 | 1,392,016 | +11.62(+6.89%) |
Apr 07, 2015 | 165.99 | 170.00 | 165.00 | 168.77 | 1,402,793 | +0.90(+0.54%) |
Apr 06, 2015 | 168.00 | 170.71 | 167.43 | 167.87 | 614,346 | -0.99(-0.59%) |
Apr 02, 2015 | 171.22 | 168.86 | 168.86 | 168.86 | 861,200 | -2.16(-1.27%) |
Apr 01, 2015 | 172.89 | 173.64 | 168.56 | 171.03 | 935,912 | -1.76(-1.02%) |
Mar 31, 2015 | 174.81 | 176.46 | 172.60 | 172.79 | 630,983 | -2.63(-1.50%) |
Mar 30, 2015 | 176.35 | 176.95 | 172.32 | 175.42 | 874,713 | +0.00(+0.00%) |
Mar 27, 2015 | 173.57 | 177.49 | 173.57 | 175.42 | 619,935 | +2.03(+1.17%) |
Mar 26, 2015 | 172.41 | 177.93 | 169.22 | 173.39 | 603,896 | +0.29(+0.17%) |
Mar 25, 2015 | 181.65 | 181.85 | 171.16 | 173.10 | 1,127,130 | -7.90(-4.36%) |
Mar 24, 2015 | 182.20 | 184.80 | 180.21 | 181.00 | 462,395 | -1.17(-0.64%) |
Mar 23, 2015 | 187.58 | 188.21 | 181.64 | 182.17 | 885,854 | -6.84(-3.62%) |
Mar 20, 2015 | 189.02 | 189.99 | 186.08 | 189.01 | 804,019 | +1.89(+1.01%) |
Mar 19, 2015 | 190.00 | 190.17 | 184.38 | 187.12 | 690,876 | +0.76(+0.41%) |
Mar 18, 2015 | 183.05 | 187.70 | 182.60 | 186.36 | 921,292 | +3.90(+2.14%) |
Mar 17, 2015 | 178.28 | 183.38 | 178.15 | 182.46 | 735,860 | +3.39(+1.89%) |
Mar 16, 2015 | 176.00 | 180.00 | 176.00 | 179.07 | 666,804 | +3.98(+2.27%) |
Mar 13, 2015 | 172.80 | 177.97 | 172.80 | 175.09 | 575,135 | +0.68(+0.39%) |
Mar 12, 2015 | 169.80 | 175.13 | 168.03 | 174.41 | 677,393 | +5.40(+3.20%) |
Mar 11, 2015 | 170.28 | 170.99 | 168.00 | 169.01 | 656,657 | -0.98(-0.58%) |
Mar 10, 2015 | 170.36 | 172.73 | 169.97 | 169.99 | 658,051 | -3.74(-2.15%) |
Mar 09, 2015 | 172.00 | 174.30 | 170.15 | 173.73 | 818,211 | +1.61(+0.94%) |
Mar 06, 2015 | 173.67 | 174.50 | 170.08 | 172.12 | 996,161 | -2.64(-1.51%) |
Mar 05, 2015 | 173.41 | 176.55 | 173.41 | 174.76 | 922,573 | +2.02(+1.17%) |
Mar 04, 2015 | 174.40 | 174.74 | 171.31 | 172.74 | 597,513 | -3.56(-2.02%) |
Mar 03, 2015 | 173.04 | 176.64 | 170.50 | 176.30 | 1,129,493 | +1.88(+1.08%) |
Mar 02, 2015 | 171.78 | 177.83 | 171.78 | 174.42 | 1,112,929 | +4.33(+2.55%) |
Feb 27, 2015 | 175.53 | 176.40 | 169.72 | 170.09 | 746,892 | -5.10(-2.91%) |
Feb 26, 2015 | 180.39 | 180.39 | 174.03 | 175.19 | 973,089 | -3.91(-2.18%) |
Feb 25, 2015 | 170.86 | 179.36 | 170.80 | 179.10 | 1,846,983 | +2.97(+1.69%) |
Feb 24, 2015 | 173.86 | 176.70 | 171.52 | 176.13 | 952,051 | +2.95(+1.70%) |
Feb 23, 2015 | 169.76 | 173.95 | 169.61 | 173.18 | 631,517 | +0.76(+0.44%) |
Feb 20, 2015 | 173.64 | 174.00 | 168.90 | 172.42 | 803,160 | +1.62(+0.95%) |
Feb 19, 2015 | 171.46 | 172.02 | 170.47 | 170.80 | 571,781 | -0.88(-0.51%) |
Feb 18, 2015 | 172.64 | 174.17 | 169.80 | 171.68 | 412,057 | +0.28(+0.16%) |
Feb 17, 2015 | 169.00 | 172.34 | 167.81 | 171.40 | 623,820 | +1.71(+1.01%) |
Feb 13, 2015 | 163.51 | 169.69 | 169.69 | 169.69 | 868,200 | +6.88(+4.23%) |
Feb 12, 2015 | 168.25 | 168.25 | 161.19 | 162.81 | 930,803 | -3.12(-1.88%) |
Feb 11, 2015 | 168.31 | 169.40 | 165.05 | 165.93 | 469,417 | -2.05(-1.22%) |
Feb 10, 2015 | 166.90 | 170.24 | 166.01 | 167.98 | 375,084 | +1.01(+0.60%) |
Feb 09, 2015 | 170.83 | 172.41 | 166.24 | 166.97 | 386,335 | -4.82(-2.81%) |
Feb 06, 2015 | 171.67 | 173.55 | 170.14 | 171.79 | 465,749 | -0.07(-0.04%) |
Feb 05, 2015 | 168.52 | 172.31 | 167.18 | 171.86 | 544,956 | +5.03(+3.02%) |
Feb 04, 2015 | 164.33 | 169.14 | 163.34 | 166.83 | 551,561 | -0.48(-0.29%) |
Feb 03, 2015 | 167.61 | 169.00 | 162.60 | 167.31 | 427,044 | -0.43(-0.26%) |
Feb 02, 2015 | 169.50 | 171.02 | 165.26 | 167.74 | 421,030 | -1.60(-0.94%) |
Jan 30, 2015 | 171.69 | 173.00 | 168.88 | 169.34 | 534,913 | -2.73(-1.59%) |
Jan 29, 2015 | 169.77 | 172.55 | 167.33 | 172.07 | 506,224 | +1.31(+0.77%) |
Jan 28, 2015 | 175.43 | 175.93 | 170.29 | 170.76 | 556,102 | -3.77(-2.16%) |
Jan 27, 2015 | 172.92 | 176.79 | 171.10 | 174.53 | 473,722 | -2.25(-1.27%) |
Jan 26, 2015 | 175.00 | 176.95 | 171.04 | 176.78 | 384,887 | +1.22(+0.70%) |
Jan 23, 2015 | 175.02 | 176.90 | 174.31 | 175.56 | 443,067 | -0.63(-0.36%) |
Jan 22, 2015 | 174.44 | 176.50 | 171.16 | 176.19 | 607,798 | +1.21(+0.69%) |
Jan 21, 2015 | 168.47 | 177.01 | 167.68 | 174.98 | 904,372 | +5.38(+3.17%) |
Jan 20, 2015 | 165.60 | 170.68 | 164.40 | 169.60 | 630,807 | +4.63(+2.81%) |
Jan 16, 2015 | 158.51 | 165.50 | 158.51 | 164.97 | 540,950 | +5.85(+3.68%) |
Jan 15, 2015 | 162.51 | 165.33 | 158.90 | 159.12 | 457,901 | -3.14(-1.94%) |
Jan 14, 2015 | 160.31 | 169.52 | 159.75 | 162.26 | 929,647 | +0.59(+0.37%) |
Jan 13, 2015 | 161.73 | 164.68 | 159.05 | 161.67 | 556,649 | -0.44(-0.27%) |
Jan 12, 2015 | 162.03 | 163.55 | 161.01 | 162.11 | 514,130 | +0.32(+0.20%) |
Jan 09, 2015 | 163.47 | 164.40 | 161.79 | 161.79 | 680,245 | -1.96(-1.20%) |
Jan 08, 2015 | 164.95 | 165.64 | 163.42 | 163.75 | 718,651 | +0.76(+0.47%) |
Jan 07, 2015 | 160.61 | 163.99 | 160.61 | 162.99 | 506,653 | +4.87(+3.08%) |
Jan 06, 2015 | 160.53 | 162.74 | 155.06 | 158.12 | 768,297 | -2.19(-1.37%) |
Jan 05, 2015 | 162.20 | 162.43 | 158.70 | 160.31 | 498,481 | -3.12(-1.91%) |
Jan 02, 2015 | 165.96 | 166.79 | 161.52 | 163.43 | 463,405 | -0.30(-0.18%) |
Dec 31, 2014 | 164.26 | 163.73 | 163.73 | 163.73 | 536,700 | +0.59(+0.36%) |
Dec 30, 2014 | 166.00 | 166.47 | 162.22 | 163.14 | 504,116 | -3.63(-2.18%) |
Dec 29, 2014 | 166.65 | 167.83 | 165.39 | 166.77 | 360,300 | +0.22(+0.13%) |
Dec 26, 2014 | 165.75 | 167.90 | 164.56 | 166.55 | 203,753 | +1.22(+0.74%) |
Dec 24, 2014 | 163.18 | 165.33 | 165.33 | 165.33 | 279,700 | +1.83(+1.12%) |
Dec 23, 2014 | 166.24 | 166.27 | 159.79 | 163.50 | 758,512 | -1.46(-0.89%) |
Dec 22, 2014 | 169.05 | 169.95 | 164.25 | 164.96 | 475,067 | -4.07(-2.41%) |
Dec 19, 2014 | 169.31 | 170.56 | 167.13 | 169.03 | 1,141,761 | -0.85(-0.50%) |
Dec 18, 2014 | 169.45 | 170.55 | 167.09 | 169.88 | 590,822 | +3.48(+2.09%) |
Dec 17, 2014 | 161.17 | 166.57 | 158.46 | 166.40 | 981,544 | +6.75(+4.23%) |
Dec 16, 2014 | 160.77 | 163.57 | 158.38 | 159.65 | 788,318 | -2.95(-1.81%) |
Dec 15, 2014 | 166.17 | 169.39 | 160.55 | 162.60 | 1,011,789 | -2.52(-1.53%) |
Dec 12, 2014 | 172.01 | 172.98 | 164.60 | 165.12 | 1,232,380 | -8.09(-4.67%) |
Dec 11, 2014 | 176.01 | 179.89 | 172.69 | 173.21 | 769,275 | -2.23(-1.27%) |
Dec 10, 2014 | 176.88 | 179.16 | 174.76 | 175.44 | 720,473 | -2.75(-1.54%) |
Dec 09, 2014 | 178.79 | 179.87 | 172.65 | 178.19 | 934,190 | -4.84(-2.64%) |
Dec 08, 2014 | 178.70 | 183.84 | 178.68 | 183.03 | 834,686 | +4.67(+2.62%) |
Dec 05, 2014 | 178.03 | 182.03 | 177.10 | 178.36 | 833,829 | +0.08(+0.04%) |
Dec 04, 2014 | 178.01 | 182.00 | 177.16 | 178.28 | 1,134,228 | -0.40(-0.22%) |
Dec 03, 2014 | 174.16 | 178.92 | 172.97 | 178.68 | 749,491 | +4.40(+2.52%) |
Dec 02, 2014 | 171.61 | 174.65 | 170.90 | 174.28 | 686,320 | +3.39(+1.98%) |
Dec 01, 2014 | 176.87 | 178.00 | 170.07 | 170.89 | 667,941 | -6.20(-3.50%) |
Nov 28, 2014 | 177.52 | 177.65 | 175.31 | 177.09 | 349,104 | +0.44(+0.25%) |
Nov 26, 2014 | 171.46 | 176.65 | 176.65 | 176.65 | 881,500 | +6.22(+3.65%) |
Nov 25, 2014 | 170.41 | 171.87 | 166.38 | 170.43 | 2,852,081 | -0.02(-0.01%) |
Nov 24, 2014 | 171.65 | 172.41 | 169.49 | 170.45 | 729,282 | +0.35(+0.21%) |
Nov 21, 2014 | 172.17 | 173.38 | 169.47 | 170.10 | 559,529 | +0.26(+0.15%) |
Nov 20, 2014 | 170.85 | 172.73 | 169.07 | 169.84 | 496,034 | -1.11(-0.65%) |
Nov 19, 2014 | 171.77 | 172.84 | 169.46 | 170.95 | 508,863 | -1.37(-0.80%) |
Nov 18, 2014 | 168.38 | 172.84 | 168.06 | 172.32 | 747,752 | +2.83(+1.67%) |
Nov 17, 2014 | 173.76 | 177.36 | 168.22 | 169.49 | 908,950 | -5.08(-2.91%) |
Nov 14, 2014 | 173.32 | 174.90 | 170.58 | 174.57 | 685,113 | +1.59(+0.92%) |
Nov 13, 2014 | 173.65 | 176.84 | 171.71 | 172.98 | 512,906 | -0.55(-0.32%) |
Nov 12, 2014 | 171.73 | 174.40 | 171.50 | 173.53 | 572,087 | +1.64(+0.95%) |
Nov 11, 2014 | 173.63 | 175.73 | 170.80 | 171.89 | 641,956 | -2.54(-1.46%) |
Nov 10, 2014 | 172.02 | 174.96 | 170.11 | 174.43 | 868,116 | +3.63(+2.13%) |
Nov 07, 2014 | 170.80 | 172.98 | 169.55 | 170.80 | 612,930 | -1.57(-0.91%) |
Nov 06, 2014 | 170.04 | 173.08 | 167.03 | 172.37 | 789,471 | +5.19(+3.10%) |
Nov 05, 2014 | 175.09 | 180.00 | 166.35 | 167.18 | 1,939,870 | -1.30(-0.77%) |
Nov 04, 2014 | 169.20 | 170.36 | 167.60 | 168.48 | 756,010 | -1.85(-1.09%) |
Nov 03, 2014 | 169.15 | 173.90 | 169.06 | 170.33 | 739,927 | +1.49(+0.88%) |
Oct 31, 2014 | 171.77 | 173.83 | 168.60 | 168.84 | 863,358 | -0.98(-0.58%) |
Oct 30, 2014 | 167.85 | 170.94 | 167.50 | 169.82 | 509,621 | +1.60(+0.95%) |
Oct 29, 2014 | 167.41 | 168.95 | 166.67 | 168.22 | 584,261 | -0.13(-0.08%) |
Oct 28, 2014 | 166.03 | 168.93 | 165.02 | 168.35 | 684,909 | +3.68(+2.23%) |
Oct 27, 2014 | 165.54 | 166.46 | 160.22 | 164.67 | 756,926 | -1.79(-1.08%) |
Oct 24, 2014 | 163.90 | 167.30 | 163.24 | 166.46 | 555,610 | +4.16(+2.56%) |
Oct 23, 2014 | 159.07 | 163.88 | 158.23 | 162.30 | 527,335 | +5.16(+3.28%) |
Oct 22, 2014 | 160.16 | 161.94 | 156.30 | 157.14 | 567,040 | -2.21(-1.39%) |
Oct 21, 2014 | 154.23 | 159.50 | 154.23 | 159.35 | 580,203 | +6.96(+4.57%) |
Oct 20, 2014 | 151.87 | 155.02 | 150.97 | 152.39 | 489,459 | +0.03(+0.02%) |
Oct 17, 2014 | 151.77 | 154.75 | 150.20 | 152.36 | 489,456 | +2.10(+1.40%) |
Oct 16, 2014 | 143.87 | 151.96 | 143.15 | 150.26 | 596,208 | +3.95(+2.70%) |
Oct 15, 2014 | 141.26 | 147.12 | 137.34 | 146.31 | 607,233 | +2.58(+1.80%) |
Oct 14, 2014 | 142.77 | 148.66 | 141.07 | 143.73 | 755,856 | +1.01(+0.71%) |
Oct 13, 2014 | 148.73 | 150.52 | 142.01 | 142.72 | 609,650 | -6.23(-4.18%) |
Oct 10, 2014 | 154.04 | 156.31 | 148.07 | 148.95 | 667,232 | -6.11(-3.94%) |
Oct 09, 2014 | 158.14 | 159.60 | 154.07 | 155.06 | 437,928 | -4.68(-2.93%) |
Oct 08, 2014 | 155.28 | 160.00 | 152.50 | 159.74 | 679,064 | +4.46(+2.87%) |
Oct 07, 2014 | 157.46 | 158.52 | 154.05 | 155.28 | 481,314 | -3.20(-2.02%) |
Oct 06, 2014 | 162.99 | 162.99 | 158.04 | 158.48 | 620,097 | -2.95(-1.83%) |
Oct 03, 2014 | 156.75 | 163.16 | 156.02 | 161.43 | 907,823 | +6.88(+4.45%) |
Oct 02, 2014 | 154.67 | 156.59 | 150.11 | 154.55 | 702,486 | -0.75(-0.48%) |
Oct 01, 2014 | 160.82 | 161.18 | 153.50 | 155.30 | 742,371 | -5.26(-3.28%) |
Sep 30, 2014 | 162.63 | 163.20 | 160.00 | 160.56 | 1,486,334 | -1.60(-0.99%) |
Sep 29, 2014 | 159.07 | 162.63 | 157.04 | 162.16 | 685,353 | +1.63(+1.02%) |
Sep 26, 2014 | 160.54 | 161.99 | 158.02 | 160.53 | 599,368 | +0.59(+0.37%) |
Sep 25, 2014 | 164.83 | 165.99 | 159.36 | 159.94 | 678,139 | -5.11(-3.10%) |
Sep 24, 2014 | 160.44 | 165.64 | 159.50 | 165.05 | 758,441 | +6.23(+3.92%) |
Sep 23, 2014 | 157.48 | 162.22 | 156.50 | 158.82 | 919,970 | -2.52(-1.56%) |
Sep 22, 2014 | 162.05 | 163.63 | 159.44 | 161.34 | 665,669 | -2.30(-1.41%) |
Sep 19, 2014 | 164.75 | 166.00 | 162.02 | 163.64 | 1,325,436 | +0.41(+0.25%) |
Sep 18, 2014 | 163.75 | 164.91 | 161.95 | 163.23 | 658,757 | +0.93(+0.57%) |
Sep 17, 2014 | 165.47 | 166.13 | 160.52 | 162.30 | 765,716 | -2.05(-1.25%) |
Sep 16, 2014 | 157.57 | 165.32 | 157.00 | 164.35 | 1,631,748 | +4.00(+2.49%) |
Sep 15, 2014 | 167.69 | 168.39 | 156.79 | 160.35 | 1,417,964 | -9.06(-5.35%) |
Sep 12, 2014 | 171.22 | 173.39 | 166.77 | 169.41 | 877,685 | -2.73(-1.59%) |
Sep 11, 2014 | 174.00 | 176.36 | 170.22 | 172.14 | 1,128,858 | -2.23(-1.28%) |
Sep 10, 2014 | 169.24 | 174.50 | 168.52 | 174.37 | 1,092,987 | +3.87(+2.27%) |
Sep 09, 2014 | 170.32 | 172.24 | 169.18 | 170.50 | 868,044 | -0.35(-0.20%) |
Sep 08, 2014 | 168.00 | 171.72 | 166.10 | 170.85 | 1,372,763 | +2.83(+1.68%) |
Sep 05, 2014 | 156.62 | 168.88 | 154.30 | 168.02 | 3,290,250 | +11.15(+7.11%) |
Sep 04, 2014 | 162.59 | 163.34 | 156.51 | 156.87 | 1,257,051 | -6.83(-4.17%) |
Sep 03, 2014 | 163.62 | 163.93 | 161.40 | 163.70 | 761,506 | +0.65(+0.40%) |
Sep 02, 2014 | 164.22 | 164.72 | 161.94 | 163.05 | 642,390 | +0.13(+0.08%) |
Aug 29, 2014 | 162.88 | 162.92 | 162.92 | 162.92 | 668,800 | +0.21(+0.13%) |
Aug 28, 2014 | 162.11 | 163.89 | 161.11 | 162.71 | 657,988 | -0.40(-0.25%) |
Aug 27, 2014 | 163.88 | 165.28 | 162.18 | 163.11 | 502,400 | -0.45(-0.28%) |
Aug 26, 2014 | 160.95 | 163.98 | 159.52 | 163.56 | 707,418 | +2.67(+1.66%) |
Aug 25, 2014 | 160.31 | 162.80 | 159.22 | 160.89 | 681,633 | +2.06(+1.30%) |
Aug 22, 2014 | 157.45 | 160.67 | 156.10 | 158.83 | 588,924 | +1.22(+0.77%) |
Aug 21, 2014 | 159.50 | 160.00 | 156.50 | 157.61 | 650,386 | -0.69(-0.44%) |
Aug 20, 2014 | 156.39 | 161.25 | 156.08 | 158.30 | 1,218,731 | +1.43(+0.91%) |
Aug 19, 2014 | 155.13 | 159.50 | 153.07 | 156.87 | 1,410,515 | +4.36(+2.86%) |
Aug 18, 2014 | 148.02 | 152.60 | 148.02 | 152.51 | 904,907 | +4.41(+2.98%) |
Aug 15, 2014 | 145.55 | 150.79 | 144.46 | 148.10 | 950,096 | +3.80(+2.63%) |
Aug 14, 2014 | 143.32 | 144.67 | 142.60 | 144.30 | 515,953 | +0.07(+0.05%) |
Aug 13, 2014 | 135.62 | 145.20 | 133.70 | 144.23 | 2,021,895 | +11.68(+8.81%) |
Aug 12, 2014 | 133.15 | 135.18 | 132.21 | 132.55 | 640,460 | -1.31(-0.98%) |
Aug 11, 2014 | 135.57 | 137.74 | 133.33 | 133.86 | 535,275 | -2.72(-1.99%) |
Aug 08, 2014 | 135.75 | 136.85 | 131.69 | 136.58 | 1,446,827 | +1.14(+0.84%) |
Aug 07, 2014 | 143.00 | 144.93 | 135.00 | 135.44 | 1,615,606 | -7.40(-5.18%) |
Aug 06, 2014 | 133.25 | 149.95 | 133.00 | 142.84 | 2,844,083 | +7.04(+5.18%) |
Aug 05, 2014 | 136.00 | 137.86 | 134.00 | 135.80 | 1,131,642 | -2.06(-1.49%) |
Aug 04, 2014 | 140.26 | 141.13 | 136.35 | 137.86 | 649,685 | -1.87(-1.34%) |
Aug 01, 2014 | 139.29 | 141.39 | 135.22 | 139.73 | 843,486 | +0.00(+0.00%) |
Jul 31, 2014 | 140.06 | 142.01 | 139.20 | 139.73 | 535,800 | -1.65(-1.17%) |
Jul 30, 2014 | 142.00 | 143.50 | 140.64 | 141.38 | 532,520 | +1.28(+0.91%) |
Jul 29, 2014 | 138.21 | 141.33 | 136.87 | 140.10 | 701,161 | +3.29(+2.40%) |
Jul 28, 2014 | 142.60 | 143.00 | 136.26 | 136.81 | 1,133,695 | -5.70(-4.00%) |
Jul 25, 2014 | 143.51 | 144.18 | 141.56 | 142.51 | 460,483 | -0.81(-0.57%) |
Jul 24, 2014 | 147.73 | 148.55 | 142.94 | 143.32 | 719,515 | -4.63(-3.13%) |
Jul 23, 2014 | 148.00 | 150.97 | 145.52 | 147.95 | 514,146 | +2.08(+1.43%) |
Jul 22, 2014 | 146.67 | 149.37 | 145.48 | 145.87 | 511,109 | -0.34(-0.23%) |
Jul 21, 2014 | 142.07 | 147.36 | 140.00 | 146.21 | 821,198 | +3.92(+2.75%) |
Jul 18, 2014 | 140.79 | 143.00 | 139.47 | 142.29 | 1,528,862 | +0.64(+0.45%) |
Jul 17, 2014 | 143.62 | 146.93 | 141.45 | 141.65 | 762,065 | -3.72(-2.56%) |
Jul 16, 2014 | 149.96 | 150.50 | 144.53 | 145.37 | 501,326 | -2.48(-1.68%) |
Jul 15, 2014 | 154.56 | 155.29 | 147.15 | 147.85 | 760,575 | -5.63(-3.67%) |
Jul 14, 2014 | 152.17 | 154.25 | 150.90 | 153.48 | 464,140 | +2.68(+1.78%) |
Jul 11, 2014 | 151.83 | 153.01 | 148.84 | 150.80 | 813,340 | -1.69(-1.11%) |
Jul 10, 2014 | 151.90 | 154.35 | 147.53 | 152.49 | 868,022 | -2.21(-1.43%) |
Jul 09, 2014 | 155.04 | 156.97 | 150.92 | 154.70 | 584,187 | -0.19(-0.12%) |
Jul 08, 2014 | 155.00 | 157.93 | 149.22 | 154.89 | 963,903 | -1.46(-0.93%) |
Jul 07, 2014 | 164.62 | 166.29 | 155.78 | 156.35 | 1,083,566 | -6.47(-3.97%) |
Jul 03, 2014 | 162.07 | 162.82 | 162.82 | 162.82 | 764,100 | +0.80(+0.49%) |
Jul 02, 2014 | 151.51 | 164.21 | 151.51 | 162.02 | 1,982,938 | +10.56(+6.97%) |
Jul 01, 2014 | 148.46 | 152.71 | 148.30 | 151.46 | 539,630 | +4.45(+3.03%) |
Jun 30, 2014 | 147.05 | 147.35 | 145.46 | 147.01 | 1,250,111 | +1.01(+0.69%) |
Jun 27, 2014 | 149.71 | 150.10 | 145.55 | 146.00 | 1,088,140 | -3.74(-2.50%) |
Jun 26, 2014 | 151.55 | 151.55 | 148.62 | 149.74 | 401,322 | -0.68(-0.45%) |
Jun 25, 2014 | 148.28 | 151.45 | 147.87 | 150.42 | 400,493 | +2.30(+1.55%) |
Jun 24, 2014 | 154.86 | 154.89 | 146.74 | 148.12 | 1,084,297 | -5.38(-3.50%) |
Jun 23, 2014 | 155.68 | 156.34 | 153.17 | 153.50 | 605,912 | -1.32(-0.85%) |
Jun 20, 2014 | 150.33 | 156.00 | 150.00 | 154.82 | 1,847,903 | +5.23(+3.50%) |
Jun 19, 2014 | 153.04 | 153.04 | 147.64 | 149.59 | 681,770 | -2.44(-1.60%) |
Jun 18, 2014 | 149.17 | 152.64 | 147.55 | 152.03 | 768,683 | +2.37(+1.58%) |
Jun 17, 2014 | 142.22 | 151.52 | 142.11 | 149.66 | 1,153,709 | +5.52(+3.83%) |
Jun 16, 2014 | 142.41 | 144.69 | 141.02 | 144.14 | 537,607 | +2.25(+1.59%) |
Jun 13, 2014 | 142.57 | 143.15 | 139.19 | 141.89 | 344,235 | -0.10(-0.07%) |
Jun 12, 2014 | 142.70 | 144.80 | 141.01 | 141.99 | 392,004 | -1.24(-0.87%) |
Jun 11, 2014 | 141.15 | 143.52 | 139.96 | 143.23 | 613,751 | +1.85(+1.31%) |
Jun 10, 2014 | 142.34 | 143.89 | 137.66 | 141.38 | 826,499 | -5.53(-3.76%) |
Jun 06, 2014 | 145.43 | 147.27 | 144.02 | 146.91 | 416,501 | +1.81(+1.25%) |
Jun 05, 2014 | 145.15 | 146.59 | 143.76 | 145.10 | 441,102 | -0.05(-0.03%) |
Jun 04, 2014 | 142.99 | 146.02 | 142.52 | 145.15 | 614,935 | +0.91(+0.63%) |
Jun 03, 2014 | 142.41 | 146.00 | 141.66 | 144.24 | 654,591 | +1.27(+0.89%) |
Jun 02, 2014 | 141.45 | 143.39 | 140.50 | 142.97 | 747,969 | +1.11(+0.78%) |
May 30, 2014 | 141.16 | 143.03 | 140.22 | 141.86 | 614,391 | -0.80(-0.56%) |
May 29, 2014 | 142.52 | 144.17 | 140.12 | 142.66 | 752,658 | +0.81(+0.57%) |
May 28, 2014 | 142.25 | 143.17 | 140.60 | 141.85 | 1,134,070 | -0.48(-0.34%) |
May 27, 2014 | 136.25 | 142.70 | 136.01 | 142.33 | 1,421,440 | +6.96(+5.14%) |
May 23, 2014 | 132.11 | 135.37 | 135.37 | 135.37 | 1,162,400 | +4.41(+3.37%) |
May 22, 2014 | 127.84 | 131.50 | 127.69 | 130.96 | 556,880 | +2.57(+2.00%) |
May 21, 2014 | 129.39 | 129.70 | 127.14 | 128.39 | 503,794 | -0.12(-0.09%) |
May 20, 2014 | 131.10 | 131.39 | 127.46 | 128.51 | 750,211 | -2.92(-2.22%) |
May 19, 2014 | 126.26 | 132.50 | 126.02 | 131.43 | 923,655 | +4.89(+3.86%) |
May 16, 2014 | 128.01 | 128.08 | 125.37 | 126.54 | 693,416 | -0.66(-0.52%) |
May 15, 2014 | 127.76 | 128.22 | 123.43 | 127.20 | 827,604 | -1.18(-0.92%) |
May 14, 2014 | 128.24 | 131.72 | 126.31 | 128.38 | 583,870 | -0.46(-0.36%) |
May 13, 2014 | 130.44 | 132.10 | 128.24 | 128.84 | 897,595 | -1.39(-1.07%) |
May 12, 2014 | 129.08 | 131.42 | 128.24 | 130.23 | 914,170 | +0.78(+0.60%) |
May 09, 2014 | 124.71 | 129.76 | 120.38 | 129.45 | 3,022,080 | -4.24(-3.17%) |
May 08, 2014 | 136.03 | 139.70 | 133.11 | 133.69 | 714,671 | -3.71(-2.70%) |
May 07, 2014 | 138.62 | 139.45 | 133.04 | 137.40 | 654,942 | -0.30(-0.22%) |
May 06, 2014 | 141.45 | 143.20 | 137.49 | 137.70 | 430,795 | -4.28(-3.01%) |
May 05, 2014 | 139.08 | 142.91 | 137.00 | 141.98 | 472,469 | +2.36(+1.69%) |
May 02, 2014 | 139.34 | 140.00 | 136.00 | 139.62 | 481,375 | +0.35(+0.25%) |