Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 618.67 | 621.33 | 533.20 | 546.20 | 8,941 | -64.47(-10.56%) |
Apr 29, 2015 | 632.60 | 632.60 | 603.33 | 610.67 | 6,024 | -28.27(-4.42%) |
Apr 28, 2015 | 641.73 | 648.73 | 636.40 | 638.93 | 1,131 | -11.07(-1.70%) |
Apr 27, 2015 | 654.00 | 659.13 | 647.87 | 650.00 | 1,838 | +30.20(+4.87%) |
Apr 24, 2015 | 612.00 | 625.07 | 608.67 | 619.80 | 1,465 | +7.60(+1.24%) |
Apr 23, 2015 | 603.73 | 619.80 | 599.33 | 612.20 | 5,239 | +27.33(+4.67%) |
Apr 22, 2015 | 586.07 | 588.80 | 577.20 | 584.87 | 1,738 | -13.47(-2.25%) |
Apr 21, 2015 | 596.40 | 604.53 | 590.27 | 598.33 | 2,611 | -16.07(-2.62%) |
Apr 20, 2015 | 612.53 | 617.85 | 606.13 | 614.40 | 7,360 | +37.80(+6.56%) |
Apr 17, 2015 | 570.20 | 579.58 | 566.67 | 576.60 | 4,631 | +17.13(+3.06%) |
Apr 16, 2015 | 605.47 | 617.93 | 558.61 | 559.47 | 11,297 | -37.13(-6.22%) |
Apr 15, 2015 | 621.59 | 621.59 | 586.40 | 596.60 | 6,356 | -31.27(-4.98%) |
Apr 14, 2015 | 619.80 | 635.40 | 619.73 | 627.87 | 2,061 | -11.87(-1.85%) |
Apr 13, 2015 | 632.00 | 649.07 | 623.00 | 639.73 | 3,162 | +4.77(+0.75%) |
Apr 10, 2015 | 618.00 | 638.88 | 618.00 | 634.96 | 3,037 | +13.49(+2.17%) |
Apr 09, 2015 | 589.07 | 629.60 | 583.33 | 621.47 | 5,981 | +35.67(+6.09%) |
Apr 08, 2015 | 576.67 | 589.47 | 571.20 | 585.80 | 2,377 | +18.71(+3.30%) |
Apr 07, 2015 | 571.40 | 571.40 | 553.76 | 567.09 | 2,538 | -5.77(-1.01%) |
Apr 06, 2015 | 577.80 | 578.20 | 568.40 | 572.87 | 2,725 | +21.87(+3.97%) |
Apr 02, 2015 | 589.27 | 551.00 | 551.00 | 551.00 | 18,675 | -47.47(-7.93%) |
Apr 01, 2015 | 592.07 | 604.40 | 591.46 | 598.47 | 3,434 | +14.87(+2.55%) |
Mar 31, 2015 | 581.13 | 583.60 | 571.33 | 583.60 | 1,039 | +0.47(+0.08%) |
Mar 30, 2015 | 570.07 | 583.87 | 568.47 | 583.13 | 1,237 | +4.47(+0.77%) |
Mar 27, 2015 | 577.33 | 593.40 | 577.27 | 578.67 | 5,469 | +14.80(+2.62%) |
Mar 26, 2015 | 537.20 | 570.53 | 532.07 | 563.87 | 7,651 | +23.00(+4.25%) |
Mar 25, 2015 | 531.53 | 544.18 | 529.93 | 540.87 | 3,423 | +20.87(+4.01%) |
Mar 24, 2015 | 514.47 | 525.34 | 508.80 | 520.00 | 5,026 | -14.27(-2.67%) |
Mar 23, 2015 | 543.33 | 551.33 | 530.20 | 534.27 | 4,087 | +15.73(+3.03%) |
Mar 20, 2015 | 489.33 | 524.67 | 476.53 | 518.53 | 12,213 | +9.87(+1.94%) |
Mar 19, 2015 | 500.47 | 520.00 | 498.27 | 508.67 | 9,518 | +26.33(+5.46%) |
Mar 18, 2015 | 520.00 | 523.07 | 473.73 | 482.33 | 7,970 | -20.20(-4.02%) |
Mar 17, 2015 | 508.67 | 527.47 | 498.40 | 502.53 | 11,534 | -40.33(-7.43%) |
Mar 16, 2015 | 562.60 | 564.73 | 542.87 | 542.87 | 5,994 | -2.13(-0.39%) |
Mar 13, 2015 | 558.40 | 562.06 | 538.20 | 545.00 | 5,705 | +6.00(+1.11%) |
Mar 12, 2015 | 510.67 | 545.33 | 496.87 | 539.00 | 13,446 | +27.40(+5.36%) |
Mar 11, 2015 | 531.33 | 534.60 | 503.33 | 511.60 | 10,323 | -38.33(-6.97%) |
Mar 10, 2015 | 551.93 | 556.67 | 544.93 | 549.93 | 4,780 | -11.67(-2.08%) |
Mar 09, 2015 | 558.07 | 569.33 | 547.11 | 561.60 | 8,720 | +50.93(+9.97%) |
Mar 06, 2015 | 520.00 | 523.20 | 500.00 | 510.67 | 4,094 | +2.20(+0.43%) |
Mar 05, 2015 | 537.33 | 537.40 | 501.13 | 508.47 | 7,694 | -25.95(-4.86%) |
Mar 04, 2015 | 539.33 | 547.07 | 534.00 | 534.41 | 3,890 | -25.65(-4.58%) |
Mar 03, 2015 | 562.33 | 571.13 | 552.13 | 560.07 | 6,665 | -3.13(-0.56%) |
Mar 02, 2015 | 551.00 | 563.40 | 542.13 | 563.20 | 2,506 | +5.80(+1.04%) |
Feb 27, 2015 | 554.87 | 560.60 | 547.33 | 557.40 | 6,185 | -8.60(-1.52%) |
Feb 26, 2015 | 528.00 | 567.47 | 524.33 | 566.00 | 9,728 | +56.40(+11.07%) |
Feb 25, 2015 | 490.00 | 519.47 | 484.67 | 509.60 | 5,678 | +7.53(+1.50%) |
Feb 24, 2015 | 501.13 | 506.00 | 475.20 | 502.07 | 5,999 | -2.07(-0.41%) |
Feb 23, 2015 | 480.60 | 508.87 | 475.67 | 504.13 | 8,399 | +28.27(+5.94%) |
Feb 20, 2015 | 474.47 | 487.64 | 464.00 | 475.87 | 13,302 | -35.80(-7.00%) |
Feb 19, 2015 | 515.93 | 529.07 | 500.00 | 511.67 | 7,682 | -9.13(-1.75%) |
Feb 18, 2015 | 536.47 | 542.93 | 509.93 | 520.80 | 4,349 | -12.93(-2.42%) |
Feb 17, 2015 | 533.93 | 564.67 | 533.73 | 533.73 | 5,629 | +1.20(+0.23%) |
Feb 13, 2015 | 572.67 | 532.53 | 532.53 | 532.53 | 13,994 | -28.07(-5.01%) |
Feb 12, 2015 | 533.33 | 571.40 | 528.20 | 560.60 | 3,323 | +37.33(+7.13%) |
Feb 11, 2015 | 513.33 | 546.67 | 510.93 | 523.27 | 5,821 | -52.07(-9.05%) |
Feb 10, 2015 | 583.27 | 588.47 | 548.00 | 575.33 | 5,989 | -33.73(-5.54%) |
Feb 09, 2015 | 612.67 | 624.33 | 606.40 | 609.07 | 2,279 | -14.60(-2.34%) |
Feb 06, 2015 | 615.33 | 625.00 | 602.50 | 623.67 | 2,316 | +8.80(+1.43%) |
Feb 05, 2015 | 601.33 | 617.87 | 590.27 | 614.87 | 8,034 | +27.67(+4.71%) |
Feb 04, 2015 | 562.67 | 591.20 | 562.67 | 587.20 | 3,237 | +38.40(+7.00%) |
Feb 03, 2015 | 589.80 | 595.87 | 538.27 | 548.80 | 6,284 | -34.87(-5.97%) |
Feb 02, 2015 | 592.60 | 613.33 | 579.07 | 583.67 | 5,966 | +1.20(+0.21%) |
Jan 30, 2015 | 588.67 | 594.27 | 569.73 | 582.47 | 7,318 | +15.80(+2.79%) |
Jan 29, 2015 | 521.87 | 583.40 | 517.80 | 566.67 | 11,087 | +49.53(+9.58%) |
Jan 28, 2015 | 519.27 | 536.00 | 509.47 | 517.13 | 8,698 | +14.73(+2.93%) |
Jan 27, 2015 | 499.73 | 503.67 | 480.00 | 502.40 | 9,661 | -20.27(-3.88%) |
Jan 26, 2015 | 513.27 | 533.33 | 498.67 | 522.67 | 9,811 | +30.53(+6.20%) |
Jan 23, 2015 | 504.00 | 507.47 | 484.27 | 492.13 | 3,564 | -34.00(-6.46%) |
Jan 22, 2015 | 517.80 | 555.67 | 511.40 | 526.13 | 6,279 | +31.13(+6.29%) |
Jan 21, 2015 | 511.53 | 534.00 | 492.00 | 495.00 | 6,328 | -25.67(-4.93%) |
Jan 20, 2015 | 513.40 | 546.53 | 512.87 | 520.67 | 6,958 | +50.27(+10.69%) |
Jan 16, 2015 | 484.33 | 485.27 | 443.33 | 470.40 | 8,444 | +24.33(+5.46%) |
Jan 15, 2015 | 425.40 | 479.60 | 406.67 | 446.07 | 8,698 | +25.80(+6.14%) |
Jan 14, 2015 | 481.67 | 483.60 | 418.13 | 420.27 | 9,480 | -107.73(-20.40%) |
Jan 13, 2015 | 569.07 | 577.80 | 524.27 | 528.00 | 4,495 | -55.27(-9.48%) |
Jan 12, 2015 | 558.00 | 593.33 | 554.80 | 583.27 | 9,486 | +57.93(+11.03%) |
Jan 09, 2015 | 531.07 | 554.33 | 525.33 | 525.33 | 2,525 | -5.19(-0.98%) |
Jan 08, 2015 | 572.00 | 578.60 | 530.20 | 530.52 | 7,303 | -27.88(-4.99%) |
Jan 07, 2015 | 540.67 | 582.53 | 517.64 | 558.40 | 4,676 | +17.73(+3.28%) |
Jan 06, 2015 | 567.33 | 579.73 | 536.07 | 540.67 | 7,788 | -2.73(-0.50%) |
Jan 05, 2015 | 487.53 | 562.00 | 487.53 | 543.40 | 2,752 | +11.40(+2.14%) |
Jan 02, 2015 | 531.33 | 534.95 | 488.27 | 532.00 | 5,306 | -14.87(-2.72%) |
Dec 31, 2014 | 510.07 | 546.87 | 546.87 | 546.87 | 15,569 | +51.67(+10.43%) |
Dec 30, 2014 | 498.40 | 499.73 | 490.20 | 495.20 | 1,963 | +21.33(+4.50%) |
Dec 29, 2014 | 496.67 | 501.00 | 465.27 | 473.87 | 3,940 | -37.60(-7.35%) |
Dec 26, 2014 | 515.07 | 528.60 | 507.67 | 511.47 | 2,862 | +4.00(+0.79%) |
Dec 24, 2014 | 490.00 | 507.47 | 507.47 | 507.47 | 15,254 | +36.07(+7.65%) |
Dec 23, 2014 | 486.07 | 490.00 | 468.40 | 471.40 | 7,597 | +4.73(+1.01%) |
Dec 22, 2014 | 465.40 | 483.80 | 454.73 | 466.67 | 17,034 | +56.67(+13.82%) |
Dec 19, 2014 | 400.93 | 414.00 | 399.60 | 410.00 | 8,326 | +39.33(+10.61%) |
Dec 18, 2014 | 356.67 | 376.53 | 352.07 | 370.67 | 3,885 | +0.27(+0.07%) |
Dec 17, 2014 | 370.60 | 377.07 | 366.67 | 370.40 | 1,601 | -8.93(-2.35%) |
Dec 16, 2014 | 375.33 | 383.67 | 370.47 | 379.33 | 3,527 | +18.20(+5.04%) |
Dec 15, 2014 | 346.80 | 366.27 | 343.00 | 361.13 | 3,880 | +7.27(+2.05%) |
Dec 12, 2014 | 358.07 | 363.40 | 347.93 | 353.87 | 2,410 | -26.33(-6.93%) |
Dec 11, 2014 | 369.27 | 383.98 | 355.47 | 380.20 | 3,531 | +14.53(+3.97%) |
Dec 10, 2014 | 377.93 | 383.33 | 361.09 | 365.67 | 4,170 | -16.13(-4.23%) |
Dec 09, 2014 | 384.47 | 387.24 | 368.80 | 381.80 | 3,038 | -2.47(-0.64%) |
Dec 08, 2014 | 375.67 | 392.67 | 372.93 | 384.27 | 4,237 | +28.60(+8.04%) |
Dec 05, 2014 | 368.73 | 373.73 | 351.20 | 355.67 | 10,042 | -30.60(-7.92%) |
Dec 04, 2014 | 366.00 | 387.47 | 366.00 | 386.27 | 5,829 | +30.03(+8.43%) |
Dec 03, 2014 | 352.20 | 364.47 | 349.07 | 356.23 | 3,325 | +13.17(+3.84%) |
Dec 02, 2014 | 336.67 | 346.67 | 330.80 | 343.07 | 7,065 | +22.63(+7.06%) |
Dec 01, 2014 | 326.00 | 334.80 | 317.86 | 320.43 | 7,646 | +19.77(+6.57%) |
Nov 28, 2014 | 291.33 | 302.07 | 289.90 | 300.67 | 8,421 | +22.33(+8.02%) |
Nov 26, 2014 | 268.73 | 278.33 | 278.33 | 278.33 | 15,344 | +10.33(+3.86%) |
Nov 25, 2014 | 290.07 | 290.41 | 267.13 | 268.00 | 6,995 | -17.92(-6.27%) |
Nov 24, 2014 | 290.67 | 292.00 | 282.53 | 285.92 | 10,012 | +15.12(+5.58%) |
Nov 21, 2014 | 262.67 | 271.73 | 260.20 | 270.80 | 11,179 | +20.40(+8.15%) |
Nov 20, 2014 | 253.40 | 271.73 | 246.67 | 250.40 | 18,761 | -9.47(-3.64%) |
Nov 19, 2014 | 256.33 | 263.40 | 249.43 | 259.87 | 18,032 | -18.07(-6.50%) |
Nov 18, 2014 | 280.53 | 291.87 | 272.07 | 277.93 | 6,382 | +0.73(+0.26%) |
Nov 17, 2014 | 300.60 | 300.60 | 271.53 | 277.20 | 10,071 | -35.67(-11.40%) |
Nov 14, 2014 | 323.93 | 332.40 | 312.87 | 312.87 | 5,561 | -13.40(-4.11%) |
Nov 13, 2014 | 309.00 | 329.15 | 303.67 | 326.27 | 11,164 | +24.60(+8.15%) |
Nov 12, 2014 | 300.60 | 303.07 | 294.27 | 301.67 | 3,952 | +9.40(+3.22%) |
Nov 11, 2014 | 301.20 | 301.20 | 283.53 | 292.27 | 6,059 | +4.51(+1.57%) |
Nov 10, 2014 | 269.53 | 289.00 | 266.80 | 287.76 | 6,134 | +12.89(+4.69%) |
Nov 07, 2014 | 284.00 | 287.20 | 265.33 | 274.87 | 7,062 | +3.00(+1.10%) |
Nov 06, 2014 | 304.53 | 313.73 | 268.40 | 271.87 | 10,094 | -29.60(-9.82%) |
Nov 05, 2014 | 302.73 | 309.07 | 299.87 | 301.47 | 5,214 | -6.20(-2.02%) |
Nov 04, 2014 | 318.33 | 320.33 | 304.06 | 307.67 | 4,594 | -17.93(-5.51%) |
Nov 03, 2014 | 333.00 | 336.67 | 323.47 | 325.60 | 9,304 | -31.69(-8.87%) |
Oct 31, 2014 | 357.47 | 358.27 | 346.67 | 357.29 | 2,595 | -8.84(-2.41%) |
Oct 30, 2014 | 366.67 | 374.87 | 365.47 | 366.13 | 6,174 | -8.07(-2.16%) |
Oct 29, 2014 | 375.33 | 380.00 | 365.27 | 374.20 | 2,014 | -7.73(-2.02%) |
Oct 28, 2014 | 404.00 | 406.67 | 380.00 | 381.93 | 3,141 | -22.79(-5.63%) |
Oct 27, 2014 | 404.67 | 390.40 | 396.47 | 404.72 | 1,780 | +14.32(+3.67%) |
Oct 24, 2014 | 398.20 | 403.67 | 390.40 | 390.40 | 3,182 | +6.00(+1.56%) |
Oct 23, 2014 | 390.07 | 396.67 | 380.00 | 384.40 | 5,540 | +1.40(+0.37%) |
Oct 22, 2014 | 379.00 | 384.67 | 376.01 | 383.00 | 1,805 | +9.47(+2.53%) |
Oct 21, 2014 | 381.33 | 384.80 | 372.59 | 373.53 | 1,484 | -5.53(-1.46%) |
Oct 20, 2014 | 373.33 | 381.13 | 373.33 | 379.07 | 8,113 | +17.80(+4.93%) |
Oct 17, 2014 | 362.80 | 370.67 | 359.60 | 361.27 | 4,961 | +5.33(+1.50%) |
Oct 16, 2014 | 357.33 | 366.67 | 354.67 | 355.93 | 3,768 | -0.33(-0.09%) |
Oct 15, 2014 | 360.67 | 363.84 | 357.00 | 356.27 | 3,355 | +1.87(+0.53%) |
Oct 14, 2014 | 336.13 | 357.27 | 335.60 | 354.40 | 5,715 | +13.93(+4.09%) |
Oct 13, 2014 | 346.67 | 346.67 | 338.00 | 340.47 | 679 | -8.20(-2.35%) |
Oct 10, 2014 | 346.60 | 350.47 | 343.40 | 348.67 | 376 | +3.67(+1.06%) |
Oct 09, 2014 | 350.07 | 355.27 | 333.59 | 345.00 | 3,597 | -2.53(-0.73%) |
Oct 08, 2014 | 338.80 | 350.67 | 338.80 | 347.53 | 4,410 | +14.13(+4.24%) |
Oct 07, 2014 | 340.67 | 341.00 | 331.00 | 333.40 | 2,180 | -6.67(-1.96%) |
Oct 06, 2014 | 340.13 | 343.52 | 336.40 | 340.07 | 6,403 | +19.87(+6.20%) |
Oct 03, 2014 | 331.87 | 332.67 | 318.36 | 320.20 | 1,795 | -11.73(-3.53%) |
Oct 02, 2014 | 330.67 | 341.67 | 321.27 | 331.93 | 12,621 | +8.87(+2.74%) |
Oct 01, 2014 | 304.00 | 324.63 | 304.00 | 323.07 | 10,299 | +13.20(+4.26%) |
Sep 30, 2014 | 306.67 | 311.07 | 303.72 | 309.87 | 3,917 | -0.27(-0.09%) |
Sep 29, 2014 | 319.33 | 321.07 | 303.33 | 310.13 | 10,351 | -16.53(-5.06%) |
Sep 26, 2014 | 332.01 | 332.27 | 322.07 | 326.67 | 1,511 | -1.27(-0.39%) |
Sep 25, 2014 | 343.93 | 349.60 | 326.63 | 327.93 | 4,241 | -9.27(-2.75%) |
Sep 24, 2014 | 350.13 | 354.00 | 332.20 | 337.20 | 5,894 | -12.13(-3.47%) |
Sep 23, 2014 | 341.33 | 352.16 | 336.80 | 349.33 | 2,996 | +5.73(+1.67%) |
Sep 22, 2014 | 341.53 | 350.20 | 340.00 | 343.60 | 1,299 | -1.47(-0.42%) |
Sep 19, 2014 | 342.73 | 346.60 | 341.80 | 345.07 | 2,629 | +11.67(+3.50%) |
Sep 18, 2014 | 318.07 | 334.80 | 318.07 | 333.40 | 6,981 | +15.27(+4.80%) |
Sep 17, 2014 | 318.33 | 321.47 | 316.67 | 318.13 | 2,322 | -2.40(-0.75%) |
Sep 16, 2014 | 342.13 | 342.13 | 320.53 | 320.53 | 7,693 | -12.73(-3.82%) |
Sep 15, 2014 | 334.67 | 335.47 | 331.00 | 333.27 | 2,605 | -15.60(-4.47%) |
Sep 12, 2014 | 358.33 | 358.93 | 347.33 | 348.87 | 2,332 | -1.00(-0.29%) |
Sep 11, 2014 | 342.96 | 354.80 | 341.47 | 349.87 | 7,718 | +17.07(+5.13%) |
Sep 10, 2014 | 331.33 | 334.00 | 328.80 | 332.80 | 1,161 | +2.87(+0.87%) |
Sep 09, 2014 | 328.60 | 331.40 | 325.40 | 329.93 | 6,987 | -15.20(-4.40%) |
Sep 08, 2014 | 350.73 | 355.20 | 344.13 | 345.13 | 1,829 | -13.40(-3.74%) |
Sep 05, 2014 | 355.00 | 363.33 | 354.67 | 358.53 | 2,444 | +4.40(+1.24%) |
Sep 04, 2014 | 348.40 | 362.20 | 347.07 | 354.13 | 9,075 | +3.47(+0.99%) |
Sep 03, 2014 | 349.93 | 354.53 | 347.73 | 350.67 | 4,690 | +8.67(+2.53%) |
Sep 02, 2014 | 332.73 | 344.00 | 330.47 | 342.00 | 8,063 | +26.27(+8.32%) |
Aug 29, 2014 | 323.53 | 315.73 | 315.73 | 315.73 | 6,299 | -2.89(-0.91%) |
Aug 28, 2014 | 318.33 | 329.93 | 314.33 | 318.62 | 6,256 | -5.28(-1.63%) |
Aug 27, 2014 | 324.93 | 335.43 | 322.67 | 323.90 | 3,047 | -5.93(-1.80%) |
Aug 26, 2014 | 326.67 | 332.00 | 325.27 | 329.83 | 2,232 | +2.03(+0.62%) |
Aug 25, 2014 | 332.60 | 332.60 | 327.40 | 327.80 | 5,119 | -16.60(-4.82%) |
Aug 22, 2014 | 338.67 | 345.71 | 336.54 | 344.40 | 846 | +5.73(+1.69%) |
Aug 21, 2014 | 340.60 | 352.67 | 334.67 | 338.67 | 4,682 | -9.60(-2.76%) |
Aug 20, 2014 | 345.87 | 354.40 | 345.87 | 348.27 | 3,346 | +7.20(+2.11%) |
Aug 19, 2014 | 341.93 | 344.18 | 335.73 | 341.07 | 5,880 | -15.40(-4.32%) |
Aug 18, 2014 | 355.87 | 357.73 | 351.67 | 356.47 | 1,084 | -0.67(-0.19%) |
Aug 15, 2014 | 355.47 | 361.67 | 354.80 | 357.13 | 9,191 | +16.40(+4.81%) |
Aug 14, 2014 | 348.33 | 348.33 | 333.33 | 340.73 | 6,686 | -9.80(-2.80%) |
Aug 13, 2014 | 340.40 | 352.67 | 339.47 | 350.53 | 8,537 | +22.67(+6.91%) |
Aug 12, 2014 | 331.40 | 332.16 | 324.33 | 327.87 | 2,899 | -0.27(-0.08%) |
Aug 11, 2014 | 327.33 | 338.13 | 326.27 | 328.13 | 2,788 | -2.73(-0.83%) |
Aug 08, 2014 | 338.75 | 340.87 | 330.00 | 330.87 | 3,782 | -14.60(-4.23%) |
Aug 07, 2014 | 333.33 | 350.00 | 329.29 | 345.47 | 8,786 | +9.87(+2.94%) |
Aug 06, 2014 | 343.60 | 345.57 | 335.13 | 335.60 | 2,632 | -9.07(-2.63%) |
Aug 05, 2014 | 345.13 | 346.27 | 341.33 | 344.67 | 5,000 | -7.20(-2.05%) |
Aug 04, 2014 | 360.53 | 361.13 | 351.87 | 351.87 | 3,648 | -9.80(-2.71%) |
Aug 01, 2014 | 364.00 | 364.00 | 348.60 | 361.67 | 6,759 | +7.00(+1.97%) |
Jul 31, 2014 | 366.67 | 369.33 | 345.40 | 354.67 | 6,970 | -12.20(-3.33%) |
Jul 30, 2014 | 365.60 | 371.33 | 364.30 | 366.87 | 3,012 | +8.00(+2.23%) |
Jul 29, 2014 | 369.27 | 374.00 | 357.13 | 358.87 | 3,716 | -9.73(-2.64%) |
Jul 28, 2014 | 354.60 | 373.20 | 352.00 | 368.60 | 3,660 | +3.60(+0.99%) |
Jul 25, 2014 | 361.93 | 368.67 | 361.08 | 365.00 | 5,491 | +11.40(+3.22%) |
Jul 24, 2014 | 366.60 | 366.60 | 347.07 | 353.60 | 9,610 | -15.33(-4.16%) |
Jul 23, 2014 | 363.33 | 369.07 | 358.73 | 368.93 | 7,423 | +2.47(+0.67%) |
Jul 22, 2014 | 355.33 | 366.67 | 355.33 | 366.47 | 11,918 | +16.13(+4.61%) |
Jul 21, 2014 | 346.00 | 355.07 | 346.00 | 350.33 | 6,859 | +13.07(+3.87%) |
Jul 18, 2014 | 335.33 | 338.60 | 334.40 | 337.27 | 2,892 | +3.93(+1.18%) |
Jul 17, 2014 | 321.33 | 338.66 | 320.53 | 333.33 | 29,156 | +20.00(+6.38%) |
Jul 16, 2014 | 310.53 | 313.33 | 308.07 | 313.33 | 2,465 | -3.40(-1.07%) |
Jul 15, 2014 | 308.40 | 317.33 | 307.90 | 316.73 | 3,226 | +8.73(+2.84%) |
Jul 14, 2014 | 308.07 | 316.67 | 306.00 | 308.00 | 3,936 | -1.00(-0.32%) |
Jul 11, 2014 | 311.47 | 314.00 | 308.53 | 309.00 | 3,732 | -3.33(-1.07%) |
Jul 10, 2014 | 303.93 | 313.20 | 302.93 | 312.33 | 10,783 | +7.13(+2.34%) |
Jul 09, 2014 | 298.67 | 305.47 | 297.20 | 305.20 | 4,014 | +8.53(+2.88%) |
Jul 08, 2014 | 300.00 | 310.67 | 296.47 | 296.67 | 18,860 | +1.87(+0.63%) |
Jul 07, 2014 | 289.73 | 300.60 | 288.93 | 294.80 | 21,605 | +15.13(+5.41%) |
Jul 03, 2014 | 283.20 | 279.67 | 279.67 | 279.67 | 14,849 | +0.07(+0.02%) |
Jul 02, 2014 | 276.27 | 283.33 | 276.27 | 279.60 | 15,460 | +7.20(+2.64%) |
Jul 01, 2014 | 272.53 | 273.67 | 266.87 | 272.40 | 2,435 | +2.87(+1.06%) |
Jun 30, 2014 | 274.00 | 280.00 | 266.53 | 269.53 | 10,979 | -4.20(-1.53%) |
Jun 27, 2014 | 276.67 | 280.87 | 272.93 | 273.73 | 10,023 | +2.27(+0.83%) |
Jun 26, 2014 | 258.73 | 276.47 | 258.07 | 271.47 | 14,614 | +12.87(+4.98%) |
Jun 25, 2014 | 256.67 | 261.59 | 255.22 | 258.60 | 2,608 | -3.00(-1.15%) |
Jun 24, 2014 | 266.53 | 266.67 | 257.76 | 261.60 | 4,087 | -6.61(-2.46%) |
Jun 23, 2014 | 265.47 | 269.00 | 263.87 | 268.21 | 15,164 | +11.81(+4.60%) |
Jun 20, 2014 | 258.13 | 261.07 | 256.40 | 256.40 | 9,534 | +2.27(+0.89%) |
Jun 19, 2014 | 246.67 | 256.13 | 244.27 | 254.13 | 17,232 | +7.00(+2.83%) |
Jun 18, 2014 | 242.40 | 248.47 | 241.67 | 247.13 | 4,722 | +4.80(+1.98%) |
Jun 17, 2014 | 244.27 | 244.73 | 239.60 | 242.33 | 3,803 | -0.20(-0.08%) |
Jun 16, 2014 | 242.40 | 245.87 | 236.40 | 242.53 | 6,114 | +3.60(+1.51%) |
Jun 13, 2014 | 240.93 | 241.73 | 237.33 | 238.93 | 14,015 | -1.80(-0.75%) |
Jun 12, 2014 | 262.80 | 264.47 | 238.47 | 240.73 | 25,946 | -25.80(-9.68%) |
Jun 11, 2014 | 263.33 | 268.13 | 262.93 | 266.53 | 6,260 | +0.80(+0.30%) |
Jun 10, 2014 | 259.87 | 267.00 | 258.53 | 265.73 | 16,067 | +19.47(+7.90%) |
Jun 06, 2014 | 250.00 | 250.25 | 245.33 | 246.27 | 6,884 | -4.27(-1.70%) |
Jun 05, 2014 | 251.87 | 261.07 | 246.07 | 250.53 | 10,885 | -4.12(-1.62%) |
Jun 04, 2014 | 259.67 | 259.67 | 253.67 | 254.65 | 4,509 | -5.02(-1.93%) |
Jun 03, 2014 | 254.13 | 259.73 | 252.81 | 259.67 | 4,278 | +1.80(+0.70%) |
Jun 02, 2014 | 267.20 | 268.16 | 257.40 | 257.87 | 3,776 | -6.87(-2.59%) |
May 30, 2014 | 271.07 | 272.75 | 261.33 | 264.73 | 4,158 | +2.47(+0.94%) |
May 29, 2014 | 256.27 | 268.00 | 254.00 | 262.27 | 10,522 | +2.53(+0.98%) |
May 28, 2014 | 268.67 | 269.39 | 256.93 | 259.73 | 17,107 | -13.40(-4.91%) |
May 27, 2014 | 281.33 | 281.33 | 270.33 | 273.13 | 5,020 | -10.93(-3.85%) |
May 23, 2014 | 284.87 | 284.07 | 284.07 | 284.07 | 7,919 | -3.64(-1.26%) |
May 22, 2014 | 276.53 | 291.13 | 275.00 | 287.70 | 7,955 | +13.04(+4.75%) |
May 21, 2014 | 270.13 | 276.33 | 268.07 | 274.67 | 3,433 | +6.60(+2.46%) |
May 20, 2014 | 274.40 | 274.66 | 265.67 | 268.07 | 7,375 | -9.00(-3.25%) |
May 19, 2014 | 274.27 | 277.77 | 270.40 | 277.07 | 6,056 | -6.27(-2.21%) |
May 16, 2014 | 283.33 | 284.51 | 279.76 | 283.33 | 5,130 | +3.00(+1.07%) |
May 15, 2014 | 293.07 | 296.67 | 272.00 | 280.33 | 19,068 | -8.00(-2.77%) |
May 14, 2014 | 288.73 | 294.00 | 286.53 | 288.33 | 7,099 | -2.07(-0.71%) |
May 13, 2014 | 284.00 | 293.06 | 282.14 | 290.40 | 15,153 | +7.33(+2.59%) |
May 12, 2014 | 277.87 | 284.00 | 276.80 | 283.07 | 22,862 | +13.33(+4.94%) |
May 09, 2014 | 268.33 | 273.53 | 268.27 | 269.73 | 12,157 | +5.73(+2.17%) |
May 08, 2014 | 250.47 | 266.00 | 250.47 | 264.00 | 21,187 | +16.27(+6.57%) |
May 07, 2014 | 242.67 | 250.53 | 242.67 | 247.73 | 3,989 | +7.33(+3.05%) |
May 06, 2014 | 245.93 | 246.80 | 240.40 | 240.40 | 5,262 | -11.67(-4.63%) |
May 05, 2014 | 252.80 | 254.33 | 251.80 | 252.07 | 1,407 | -1.27(-0.50%) |
May 02, 2014 | 248.67 | 254.33 | 247.33 | 253.33 | 5,526 | +3.61(+1.45%) |