Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 221.68 | 222.92 | 219.27 | 219.53 | 821,940 | -3.14(-1.41%) |
May 28, 2015 | 222.72 | 223.59 | 221.26 | 222.67 | 438,622 | +0.13(+0.06%) |
May 27, 2015 | 223.25 | 223.85 | 222.48 | 222.54 | 360,434 | -0.29(-0.13%) |
May 26, 2015 | 224.23 | 225.87 | 222.46 | 222.83 | 562,938 | -1.57(-0.70%) |
May 22, 2015 | 224.37 | 224.40 | 224.40 | 224.40 | 356,300 | -0.54(-0.24%) |
May 21, 2015 | 220.98 | 225.46 | 220.98 | 224.94 | 465,442 | +2.61(+1.17%) |
May 20, 2015 | 224.54 | 224.98 | 222.11 | 222.33 | 339,988 | -1.60(-0.71%) |
May 19, 2015 | 224.60 | 225.93 | 223.62 | 223.93 | 395,113 | -0.34(-0.15%) |
May 18, 2015 | 223.05 | 225.00 | 222.81 | 224.27 | 440,871 | +1.22(+0.55%) |
May 15, 2015 | 222.78 | 223.45 | 221.78 | 223.05 | 485,683 | +0.77(+0.35%) |
May 14, 2015 | 221.23 | 222.62 | 218.86 | 222.28 | 456,622 | +2.70(+1.23%) |
May 13, 2015 | 220.01 | 222.02 | 218.60 | 219.58 | 507,225 | -0.61(-0.28%) |
May 12, 2015 | 219.35 | 221.31 | 218.58 | 220.19 | 501,726 | -0.28(-0.13%) |
May 11, 2015 | 220.81 | 222.61 | 220.04 | 220.48 | 634,532 | -0.61(-0.28%) |
May 08, 2015 | 221.03 | 223.86 | 220.39 | 221.09 | 586,685 | +1.71(+0.78%) |
May 07, 2015 | 217.88 | 220.66 | 217.84 | 219.38 | 584,488 | +2.00(+0.92%) |
May 06, 2015 | 220.26 | 220.60 | 216.41 | 217.38 | 671,424 | -2.14(-0.97%) |
May 05, 2015 | 221.82 | 223.10 | 218.76 | 219.52 | 576,434 | -3.27(-1.47%) |
May 04, 2015 | 221.85 | 223.51 | 220.61 | 222.79 | 407,854 | +0.75(+0.34%) |
May 01, 2015 | 219.00 | 222.48 | 218.21 | 222.04 | 691,948 | +4.21(+1.93%) |
Apr 30, 2015 | 220.87 | 222.86 | 216.72 | 217.83 | 657,049 | -3.13(-1.42%) |
Apr 29, 2015 | 225.46 | 225.80 | 220.57 | 220.96 | 687,614 | -5.30(-2.34%) |
Apr 28, 2015 | 225.20 | 226.56 | 223.55 | 226.26 | 709,550 | +1.13(+0.50%) |
Apr 27, 2015 | 230.00 | 230.00 | 224.82 | 225.13 | 498,525 | -4.22(-1.84%) |
Apr 24, 2015 | 228.05 | 229.80 | 227.09 | 229.35 | 747,589 | +1.04(+0.46%) |
Apr 23, 2015 | 225.00 | 230.77 | 224.00 | 228.31 | 1,374,785 | +11.64(+5.37%) |
Apr 22, 2015 | 217.07 | 217.36 | 214.19 | 216.67 | 770,273 | -0.40(-0.18%) |
Apr 21, 2015 | 218.72 | 219.64 | 216.13 | 217.07 | 475,866 | -0.08(-0.04%) |
Apr 20, 2015 | 215.66 | 218.11 | 214.34 | 217.15 | 566,244 | +3.10(+1.45%) |
Apr 17, 2015 | 214.25 | 215.69 | 212.15 | 214.05 | 495,476 | -1.36(-0.63%) |
Apr 16, 2015 | 216.06 | 216.57 | 214.50 | 215.41 | 599,373 | -0.50(-0.23%) |
Apr 15, 2015 | 217.25 | 218.38 | 215.53 | 215.91 | 504,662 | -1.13(-0.52%) |
Apr 14, 2015 | 218.35 | 219.13 | 216.92 | 217.04 | 396,699 | -1.18(-0.54%) |
Apr 13, 2015 | 220.39 | 220.69 | 217.95 | 218.22 | 516,045 | -1.79(-0.82%) |
Apr 10, 2015 | 219.29 | 220.52 | 218.07 | 220.01 | 363,803 | +1.49(+0.68%) |
Apr 09, 2015 | 217.28 | 222.94 | 216.47 | 218.52 | 461,963 | +0.42(+0.19%) |
Apr 08, 2015 | 216.54 | 218.14 | 215.10 | 218.10 | 589,197 | +1.97(+0.91%) |
Apr 07, 2015 | 216.47 | 217.77 | 215.59 | 216.12 | 351,245 | -0.07(-0.03%) |
Apr 06, 2015 | 213.28 | 218.30 | 212.81 | 216.20 | 569,246 | +0.62(+0.29%) |
Apr 02, 2015 | 215.34 | 215.58 | 215.58 | 215.58 | 480,100 | +0.28(+0.13%) |
Apr 01, 2015 | 216.64 | 216.78 | 212.77 | 215.30 | 804,274 | -0.94(-0.43%) |
Mar 31, 2015 | 217.57 | 219.98 | 216.14 | 216.24 | 707,574 | -3.14(-1.43%) |
Mar 30, 2015 | 217.24 | 220.11 | 216.25 | 219.38 | 657,877 | +3.96(+1.84%) |
Mar 27, 2015 | 210.38 | 215.87 | 209.93 | 215.42 | 594,303 | +4.23(+2.00%) |
Mar 26, 2015 | 208.42 | 211.89 | 206.86 | 211.19 | 575,184 | +2.21(+1.06%) |
Mar 25, 2015 | 214.96 | 215.52 | 208.95 | 208.98 | 591,378 | -5.53(-2.58%) |
Mar 24, 2015 | 214.51 | 216.23 | 214.00 | 214.51 | 500,318 | -0.78(-0.36%) |
Mar 23, 2015 | 214.97 | 217.04 | 214.79 | 215.29 | 576,171 | +0.50(+0.23%) |
Mar 20, 2015 | 216.41 | 217.60 | 213.76 | 214.79 | 992,629 | -0.18(-0.08%) |
Mar 19, 2015 | 214.33 | 215.23 | 213.38 | 214.97 | 368,019 | +0.66(+0.31%) |
Mar 18, 2015 | 213.28 | 214.95 | 209.60 | 214.31 | 502,348 | +0.28(+0.13%) |
Mar 17, 2015 | 213.88 | 215.00 | 212.97 | 214.04 | 405,389 | -1.02(-0.47%) |
Mar 16, 2015 | 211.12 | 215.49 | 210.40 | 215.06 | 637,233 | +4.83(+2.30%) |
Mar 13, 2015 | 208.69 | 210.71 | 207.70 | 210.23 | 407,836 | +0.68(+0.32%) |
Mar 12, 2015 | 205.37 | 210.11 | 205.09 | 209.55 | 591,045 | +5.28(+2.58%) |
Mar 11, 2015 | 202.94 | 205.60 | 202.94 | 204.28 | 429,536 | +1.22(+0.60%) |
Mar 10, 2015 | 205.34 | 205.47 | 202.44 | 203.06 | 471,200 | -3.52(-1.70%) |
Mar 09, 2015 | 204.60 | 206.66 | 203.69 | 206.58 | 532,382 | +2.39(+1.17%) |
Mar 06, 2015 | 207.15 | 208.64 | 203.63 | 204.19 | 612,066 | -3.83(-1.84%) |
Mar 05, 2015 | 207.54 | 209.56 | 207.11 | 208.02 | 554,546 | +0.19(+0.09%) |
Mar 04, 2015 | 211.28 | 211.66 | 207.75 | 207.83 | 440,699 | -3.83(-1.81%) |
Mar 03, 2015 | 212.20 | 213.28 | 211.52 | 211.66 | 573,649 | -0.34(-0.16%) |
Mar 02, 2015 | 209.12 | 212.00 | 208.20 | 212.00 | 797,671 | +3.87(+1.86%) |
Feb 27, 2015 | 209.80 | 209.98 | 207.81 | 208.13 | 453,731 | -1.21(-0.58%) |
Feb 26, 2015 | 208.10 | 209.65 | 207.34 | 209.34 | 493,371 | +0.65(+0.31%) |
Feb 25, 2015 | 207.34 | 209.39 | 207.34 | 208.69 | 580,288 | +1.15(+0.55%) |
Feb 24, 2015 | 208.21 | 209.55 | 206.86 | 207.54 | 435,963 | -0.98(-0.47%) |
Feb 23, 2015 | 206.15 | 208.68 | 205.74 | 208.52 | 689,155 | +2.68(+1.30%) |
Feb 20, 2015 | 205.27 | 206.64 | 203.17 | 205.84 | 469,101 | +0.93(+0.45%) |
Feb 19, 2015 | 206.06 | 206.68 | 204.09 | 204.91 | 383,069 | -0.87(-0.42%) |
Feb 18, 2015 | 206.07 | 206.49 | 204.32 | 205.78 | 298,782 | +0.08(+0.04%) |
Feb 17, 2015 | 205.21 | 206.32 | 203.89 | 205.70 | 497,181 | +0.15(+0.07%) |
Feb 13, 2015 | 206.38 | 205.55 | 205.55 | 205.55 | 540,300 | -1.02(-0.49%) |
Feb 12, 2015 | 207.57 | 208.05 | 206.00 | 206.57 | 615,348 | -0.88(-0.42%) |
Feb 11, 2015 | 206.24 | 208.24 | 205.76 | 207.45 | 484,169 | +1.42(+0.69%) |
Feb 10, 2015 | 204.40 | 206.48 | 203.66 | 206.03 | 696,651 | +0.96(+0.47%) |
Feb 09, 2015 | 205.66 | 206.28 | 204.31 | 205.07 | 757,489 | -1.71(-0.82%) |
Feb 06, 2015 | 209.22 | 209.91 | 205.40 | 206.78 | 1,326,221 | -1.47(-0.70%) |
Feb 05, 2015 | 201.72 | 214.15 | 200.87 | 208.24 | 2,992,152 | +15.53(+8.06%) |
Feb 04, 2015 | 193.19 | 193.30 | 191.06 | 192.71 | 1,057,964 | -0.57(-0.29%) |
Feb 03, 2015 | 191.65 | 193.79 | 188.87 | 193.28 | 1,034,709 | +3.00(+1.58%) |
Feb 02, 2015 | 187.70 | 190.35 | 184.76 | 190.28 | 832,378 | +2.92(+1.56%) |
Jan 30, 2015 | 192.14 | 192.66 | 187.23 | 187.36 | 868,040 | -5.29(-2.75%) |
Jan 29, 2015 | 190.46 | 192.74 | 189.32 | 192.65 | 656,817 | +1.38(+0.72%) |
Jan 28, 2015 | 192.49 | 194.29 | 191.19 | 191.27 | 955,940 | +0.30(+0.16%) |
Jan 27, 2015 | 189.69 | 191.80 | 189.52 | 190.97 | 497,139 | -0.31(-0.16%) |
Jan 26, 2015 | 189.60 | 191.94 | 188.82 | 191.28 | 552,660 | +1.20(+0.63%) |
Jan 23, 2015 | 189.27 | 190.93 | 188.37 | 190.08 | 497,517 | +0.76(+0.40%) |
Jan 22, 2015 | 185.35 | 189.99 | 184.64 | 189.32 | 554,466 | +4.35(+2.35%) |
Jan 21, 2015 | 185.61 | 186.42 | 183.98 | 184.97 | 685,882 | -1.45(-0.78%) |
Jan 20, 2015 | 183.70 | 186.91 | 182.58 | 186.42 | 975,540 | +3.51(+1.92%) |
Jan 16, 2015 | 179.51 | 182.99 | 179.00 | 182.91 | 687,571 | +2.95(+1.64%) |
Jan 15, 2015 | 183.10 | 183.95 | 179.81 | 179.96 | 636,361 | -2.50(-1.37%) |
Jan 14, 2015 | 182.03 | 183.24 | 180.45 | 182.46 | 860,248 | -0.29(-0.16%) |
Jan 13, 2015 | 184.16 | 186.59 | 181.00 | 182.75 | 1,154,386 | -2.83(-1.52%) |
Jan 12, 2015 | 186.94 | 187.61 | 184.53 | 185.58 | 1,061,243 | -2.23(-1.19%) |
Jan 09, 2015 | 191.04 | 191.99 | 187.62 | 187.81 | 1,379,431 | -5.43(-2.81%) |
Jan 08, 2015 | 191.27 | 194.37 | 190.50 | 193.24 | 1,288,836 | +3.45(+1.82%) |
Jan 07, 2015 | 189.17 | 190.90 | 187.98 | 189.79 | 939,739 | +1.71(+0.91%) |
Jan 06, 2015 | 189.73 | 189.92 | 186.57 | 188.08 | 898,893 | -0.64(-0.34%) |
Jan 05, 2015 | 191.51 | 192.38 | 188.54 | 188.72 | 971,501 | -3.39(-1.76%) |
Jan 02, 2015 | 192.86 | 195.03 | 190.71 | 192.11 | 839,582 | -0.51(-0.26%) |
Dec 31, 2014 | 195.00 | 192.62 | 192.62 | 192.62 | 587,100 | -1.53(-0.79%) |
Dec 30, 2014 | 194.68 | 195.73 | 193.84 | 194.15 | 328,502 | -1.33(-0.68%) |
Dec 29, 2014 | 193.95 | 195.64 | 192.89 | 195.48 | 415,191 | +1.49(+0.77%) |
Dec 26, 2014 | 193.98 | 195.84 | 193.52 | 193.99 | 262,241 | +0.04(+0.02%) |
Dec 24, 2014 | 195.87 | 193.95 | 193.95 | 193.95 | 231,700 | -1.11(-0.57%) |
Dec 23, 2014 | 196.00 | 196.80 | 194.86 | 195.06 | 551,373 | +0.10(+0.05%) |
Dec 22, 2014 | 192.96 | 195.28 | 192.00 | 194.96 | 476,229 | +1.82(+0.94%) |
Dec 19, 2014 | 193.30 | 194.53 | 191.95 | 193.14 | 1,852,894 | -0.44(-0.23%) |
Dec 18, 2014 | 194.19 | 194.73 | 191.02 | 193.58 | 947,188 | +1.38(+0.72%) |
Dec 17, 2014 | 190.31 | 192.48 | 188.36 | 192.20 | 599,696 | +2.03(+1.07%) |
Dec 16, 2014 | 192.99 | 193.43 | 190.12 | 190.17 | 605,629 | -2.04(-1.06%) |
Dec 15, 2014 | 192.81 | 193.74 | 190.30 | 192.21 | 685,468 | +0.22(+0.11%) |
Dec 12, 2014 | 189.95 | 194.08 | 189.95 | 191.99 | 756,580 | +0.12(+0.06%) |
Dec 11, 2014 | 191.02 | 193.93 | 190.86 | 191.87 | 657,297 | +1.04(+0.54%) |
Dec 10, 2014 | 191.97 | 192.87 | 190.18 | 190.83 | 772,186 | -1.71(-0.89%) |
Dec 09, 2014 | 192.85 | 192.94 | 188.96 | 192.54 | 1,020,996 | +5.96(+3.19%) |
Dec 08, 2014 | 186.88 | 188.33 | 185.84 | 186.58 | 462,021 | -1.36(-0.72%) |
Dec 05, 2014 | 188.72 | 189.40 | 186.64 | 187.94 | 614,159 | -0.99(-0.52%) |
Dec 04, 2014 | 188.86 | 189.73 | 187.04 | 188.93 | 672,673 | +0.26(+0.14%) |
Dec 03, 2014 | 184.35 | 188.88 | 184.20 | 188.67 | 1,114,032 | +4.71(+2.56%) |
Dec 02, 2014 | 181.53 | 184.05 | 181.53 | 183.96 | 458,369 | +2.44(+1.34%) |
Dec 01, 2014 | 182.72 | 183.25 | 180.69 | 181.52 | 574,041 | -1.22(-0.67%) |
Nov 28, 2014 | 181.56 | 183.63 | 180.74 | 182.74 | 392,669 | +2.42(+1.34%) |
Nov 26, 2014 | 179.35 | 180.32 | 180.32 | 180.32 | 414,600 | +1.37(+0.77%) |
Nov 25, 2014 | 181.00 | 182.12 | 178.82 | 178.95 | 1,040,389 | -1.51(-0.84%) |
Nov 24, 2014 | 179.83 | 180.50 | 178.22 | 180.46 | 679,919 | +1.42(+0.79%) |
Nov 21, 2014 | 181.05 | 181.05 | 178.72 | 179.04 | 457,450 | +0.33(+0.18%) |
Nov 20, 2014 | 177.31 | 179.28 | 177.31 | 178.71 | 407,448 | +0.52(+0.29%) |
Nov 19, 2014 | 179.21 | 179.32 | 177.53 | 178.19 | 388,163 | -0.38(-0.21%) |
Nov 18, 2014 | 177.18 | 178.98 | 177.18 | 178.57 | 421,643 | +1.27(+0.72%) |
Nov 17, 2014 | 178.80 | 179.63 | 176.71 | 177.30 | 694,512 | -2.58(-1.43%) |
Nov 14, 2014 | 181.75 | 181.75 | 178.74 | 179.88 | 613,413 | -1.75(-0.96%) |
Nov 13, 2014 | 180.40 | 181.91 | 179.91 | 181.63 | 550,704 | +1.62(+0.90%) |
Nov 12, 2014 | 179.33 | 180.35 | 178.50 | 180.01 | 521,485 | +0.68(+0.38%) |
Nov 11, 2014 | 179.89 | 180.18 | 179.02 | 179.33 | 483,444 | -0.76(-0.42%) |
Nov 10, 2014 | 178.52 | 180.11 | 177.88 | 180.09 | 705,533 | +1.09(+0.61%) |
Nov 07, 2014 | 179.95 | 179.97 | 178.29 | 179.00 | 528,820 | -0.61(-0.34%) |
Nov 06, 2014 | 176.68 | 180.00 | 175.63 | 179.61 | 749,418 | +2.15(+1.21%) |
Nov 05, 2014 | 178.41 | 178.82 | 176.81 | 177.46 | 671,708 | +0.35(+0.20%) |
Nov 04, 2014 | 175.17 | 178.12 | 175.01 | 177.11 | 871,587 | +1.25(+0.71%) |
Nov 03, 2014 | 175.65 | 176.46 | 175.37 | 175.86 | 2,862,657 | -0.02(-0.01%) |
Oct 31, 2014 | 177.00 | 177.00 | 175.00 | 175.88 | 883,635 | +0.98(+0.56%) |
Oct 30, 2014 | 173.16 | 175.80 | 172.77 | 174.90 | 587,304 | +0.84(+0.48%) |
Oct 29, 2014 | 173.82 | 174.14 | 172.65 | 174.06 | 712,055 | +0.73(+0.42%) |
Oct 28, 2014 | 171.59 | 173.34 | 171.51 | 173.33 | 855,500 | +2.03(+1.19%) |
Oct 27, 2014 | 170.69 | 172.00 | 170.48 | 171.30 | 803,044 | +0.82(+0.48%) |
Oct 24, 2014 | 167.73 | 170.89 | 166.88 | 170.48 | 1,066,789 | +3.04(+1.82%) |
Oct 23, 2014 | 165.00 | 169.13 | 163.72 | 167.44 | 1,886,938 | +10.08(+6.41%) |
Oct 22, 2014 | 158.95 | 160.78 | 157.18 | 157.36 | 1,173,255 | -1.54(-0.97%) |
Oct 21, 2014 | 156.30 | 159.20 | 155.51 | 158.90 | 917,241 | +3.94(+2.54%) |
Oct 20, 2014 | 152.27 | 155.23 | 151.87 | 154.96 | 960,530 | +2.88(+1.89%) |
Oct 17, 2014 | 150.27 | 152.74 | 149.40 | 152.09 | 858,153 | +2.62(+1.76%) |
Oct 16, 2014 | 147.83 | 151.30 | 146.82 | 149.46 | 913,268 | -0.16(-0.11%) |
Oct 15, 2014 | 147.17 | 150.49 | 146.22 | 149.62 | 1,389,125 | +0.62(+0.42%) |
Oct 14, 2014 | 149.78 | 150.17 | 148.85 | 149.00 | 684,862 | +0.47(+0.32%) |
Oct 13, 2014 | 151.31 | 151.79 | 148.50 | 148.53 | 780,019 | -3.02(-1.99%) |
Oct 10, 2014 | 149.85 | 152.09 | 149.85 | 151.55 | 861,355 | +1.49(+0.99%) |
Oct 09, 2014 | 153.11 | 153.85 | 150.06 | 150.06 | 780,619 | -3.03(-1.98%) |
Oct 08, 2014 | 151.66 | 153.48 | 150.83 | 153.09 | 712,538 | +1.78(+1.18%) |
Oct 07, 2014 | 151.64 | 152.78 | 151.13 | 151.31 | 457,767 | -1.32(-0.86%) |
Oct 06, 2014 | 153.21 | 154.40 | 152.29 | 152.63 | 361,738 | -0.59(-0.39%) |
Oct 03, 2014 | 151.46 | 153.70 | 151.21 | 153.22 | 415,819 | +2.27(+1.50%) |
Oct 02, 2014 | 149.47 | 151.48 | 149.47 | 150.95 | 533,538 | +1.51(+1.01%) |
Oct 01, 2014 | 149.97 | 150.92 | 149.28 | 149.44 | 657,319 | -0.92(-0.61%) |
Sep 30, 2014 | 151.56 | 152.03 | 150.21 | 150.36 | 947,184 | -1.45(-0.96%) |
Sep 29, 2014 | 150.43 | 152.58 | 149.84 | 151.81 | 536,115 | +0.47(+0.31%) |
Sep 26, 2014 | 149.57 | 151.84 | 149.57 | 151.34 | 447,170 | +1.77(+1.18%) |
Sep 25, 2014 | 151.02 | 151.72 | 149.51 | 149.57 | 553,514 | -2.05(-1.35%) |
Sep 24, 2014 | 151.02 | 152.31 | 150.71 | 151.62 | 598,509 | +0.78(+0.52%) |
Sep 23, 2014 | 150.95 | 152.23 | 150.57 | 150.84 | 563,330 | -0.88(-0.58%) |
Sep 22, 2014 | 153.25 | 153.63 | 151.22 | 151.72 | 592,147 | -2.11(-1.37%) |
Sep 19, 2014 | 155.96 | 155.96 | 151.47 | 153.83 | 1,353,026 | -1.35(-0.87%) |
Sep 18, 2014 | 154.97 | 155.51 | 153.62 | 155.18 | 555,176 | +0.50(+0.32%) |
Sep 17, 2014 | 154.76 | 155.40 | 153.74 | 154.68 | 432,380 | -0.34(-0.22%) |
Sep 16, 2014 | 153.60 | 155.51 | 153.52 | 155.02 | 678,499 | +1.14(+0.74%) |
Sep 15, 2014 | 154.04 | 154.61 | 153.68 | 153.88 | 313,483 | -0.35(-0.23%) |
Sep 12, 2014 | 154.79 | 155.23 | 153.72 | 154.23 | 437,885 | -0.56(-0.36%) |
Sep 11, 2014 | 155.76 | 155.80 | 153.70 | 154.79 | 648,797 | -1.39(-0.89%) |
Sep 10, 2014 | 156.34 | 156.86 | 155.65 | 156.18 | 488,205 | -0.27(-0.17%) |
Sep 09, 2014 | 157.48 | 158.14 | 156.26 | 156.45 | 592,753 | -1.79(-1.13%) |
Sep 08, 2014 | 157.91 | 158.63 | 157.36 | 158.24 | 567,578 | -0.31(-0.20%) |
Sep 05, 2014 | 156.85 | 158.60 | 156.29 | 158.55 | 402,262 | +1.12(+0.71%) |
Sep 04, 2014 | 157.09 | 158.37 | 157.09 | 157.43 | 477,619 | +0.28(+0.18%) |
Sep 03, 2014 | 156.93 | 157.63 | 156.61 | 157.15 | 380,189 | +0.55(+0.35%) |
Sep 02, 2014 | 156.65 | 158.07 | 156.45 | 156.60 | 411,756 | +0.62(+0.40%) |
Aug 29, 2014 | 157.18 | 155.98 | 155.98 | 155.98 | 455,100 | -0.48(-0.31%) |
Aug 28, 2014 | 155.60 | 156.87 | 154.21 | 156.46 | 352,214 | +1.16(+0.75%) |
Aug 27, 2014 | 154.51 | 155.78 | 154.51 | 155.30 | 336,145 | +0.36(+0.23%) |
Aug 26, 2014 | 156.69 | 156.74 | 154.84 | 154.94 | 439,428 | -2.02(-1.29%) |
Aug 25, 2014 | 156.46 | 157.11 | 155.48 | 156.96 | 480,940 | +1.54(+0.99%) |
Aug 22, 2014 | 154.93 | 155.93 | 154.27 | 155.42 | 439,262 | +0.95(+0.62%) |
Aug 21, 2014 | 154.65 | 156.21 | 153.82 | 154.47 | 507,752 | -0.65(-0.42%) |
Aug 20, 2014 | 153.39 | 155.34 | 153.34 | 155.12 | 452,732 | +1.21(+0.79%) |
Aug 19, 2014 | 153.89 | 154.66 | 153.61 | 153.91 | 402,007 | +0.02(+0.01%) |
Aug 18, 2014 | 154.87 | 154.87 | 152.26 | 153.89 | 463,609 | +1.95(+1.28%) |
Aug 15, 2014 | 155.00 | 155.00 | 151.37 | 151.94 | 689,415 | -1.98(-1.29%) |
Aug 14, 2014 | 151.89 | 153.97 | 151.56 | 153.92 | 813,349 | +2.90(+1.92%) |
Aug 13, 2014 | 152.54 | 152.54 | 150.45 | 151.02 | 543,086 | -0.99(-0.65%) |
Aug 12, 2014 | 152.69 | 153.20 | 150.87 | 152.01 | 400,979 | -1.09(-0.71%) |
Aug 11, 2014 | 152.73 | 153.62 | 152.50 | 153.10 | 595,744 | +0.44(+0.29%) |
Aug 08, 2014 | 149.54 | 152.48 | 149.37 | 152.66 | 677,606 | +3.80(+2.55%) |
Aug 07, 2014 | 151.05 | 151.05 | 148.74 | 148.86 | 404,947 | -1.22(-0.81%) |
Aug 06, 2014 | 149.76 | 150.97 | 149.68 | 150.08 | 734,248 | +0.07(+0.05%) |
Aug 05, 2014 | 149.59 | 151.30 | 149.59 | 150.01 | 993,795 | -0.82(-0.54%) |
Aug 04, 2014 | 150.02 | 151.70 | 149.84 | 150.83 | 750,190 | +0.74(+0.49%) |
Aug 01, 2014 | 150.18 | 152.08 | 149.82 | 150.09 | 645,464 | +0.09(+0.06%) |
Jul 31, 2014 | 151.16 | 152.22 | 149.78 | 150.00 | 1,095,769 | -2.45(-1.61%) |
Jul 30, 2014 | 150.88 | 152.57 | 150.46 | 152.45 | 675,217 | +2.19(+1.46%) |
Jul 29, 2014 | 151.65 | 152.05 | 150.21 | 150.26 | 650,123 | -1.32(-0.87%) |
Jul 28, 2014 | 151.72 | 152.26 | 151.50 | 151.58 | 429,370 | -0.16(-0.11%) |
Jul 25, 2014 | 151.17 | 152.49 | 151.17 | 151.74 | 911,380 | -0.03(-0.02%) |
Jul 24, 2014 | 153.27 | 154.00 | 150.24 | 151.77 | 1,653,961 | +5.16(+3.52%) |
Jul 23, 2014 | 145.95 | 147.01 | 145.51 | 146.61 | 1,060,141 | +0.73(+0.50%) |
Jul 22, 2014 | 149.97 | 150.70 | 145.78 | 145.88 | 1,665,858 | -4.32(-2.88%) |
Jul 21, 2014 | 151.81 | 152.87 | 150.17 | 150.20 | 869,413 | -2.63(-1.72%) |
Jul 18, 2014 | 151.68 | 152.94 | 150.43 | 152.83 | 731,585 | +0.77(+0.51%) |
Jul 17, 2014 | 153.06 | 154.64 | 151.89 | 152.06 | 612,283 | -1.86(-1.21%) |
Jul 16, 2014 | 154.51 | 154.85 | 153.12 | 153.92 | 713,460 | -0.33(-0.21%) |
Jul 15, 2014 | 155.62 | 155.92 | 153.82 | 154.25 | 515,294 | -1.64(-1.05%) |
Jul 14, 2014 | 154.91 | 156.37 | 154.16 | 155.89 | 601,435 | +1.79(+1.16%) |
Jul 11, 2014 | 153.73 | 154.21 | 151.96 | 154.10 | 449,347 | +0.51(+0.33%) |
Jul 10, 2014 | 153.82 | 154.81 | 153.32 | 153.59 | 565,193 | -2.06(-1.32%) |
Jul 09, 2014 | 152.50 | 155.80 | 152.09 | 155.65 | 644,275 | +3.58(+2.35%) |
Jul 08, 2014 | 152.39 | 153.16 | 152.01 | 152.07 | 580,518 | -0.43(-0.28%) |
Jul 07, 2014 | 152.69 | 153.40 | 152.17 | 152.50 | 294,388 | -0.45(-0.29%) |
Jul 03, 2014 | 152.07 | 152.95 | 152.95 | 152.95 | 274,900 | +1.05(+0.69%) |
Jul 02, 2014 | 151.06 | 151.98 | 150.18 | 151.90 | 368,944 | +0.39(+0.26%) |
Jul 01, 2014 | 150.03 | 152.09 | 150.01 | 151.51 | 487,055 | +0.91(+0.60%) |
Jun 30, 2014 | 149.39 | 150.62 | 149.29 | 150.60 | 689,813 | +0.84(+0.56%) |
Jun 27, 2014 | 148.92 | 150.23 | 148.90 | 149.76 | 690,839 | +0.45(+0.30%) |
Jun 26, 2014 | 149.07 | 149.56 | 148.44 | 149.31 | 427,545 | +0.07(+0.05%) |
Jun 25, 2014 | 148.47 | 149.96 | 147.71 | 149.24 | 478,642 | +0.08(+0.05%) |
Jun 24, 2014 | 151.05 | 151.17 | 149.04 | 149.16 | 585,649 | -0.66(-0.44%) |
Jun 23, 2014 | 150.65 | 151.04 | 149.50 | 149.82 | 527,629 | -1.17(-0.77%) |
Jun 20, 2014 | 151.48 | 151.89 | 150.01 | 150.99 | 1,206,155 | +0.42(+0.28%) |
Jun 19, 2014 | 151.51 | 152.01 | 150.14 | 150.57 | 377,928 | -0.56(-0.37%) |
Jun 18, 2014 | 150.02 | 151.50 | 149.87 | 151.13 | 832,769 | +2.35(+1.58%) |
Jun 17, 2014 | 147.94 | 149.40 | 147.21 | 148.78 | 366,632 | +0.18(+0.12%) |
Jun 16, 2014 | 148.87 | 150.30 | 148.26 | 148.60 | 490,827 | -0.94(-0.63%) |
Jun 13, 2014 | 149.07 | 149.64 | 148.01 | 149.54 | 341,052 | +0.79(+0.53%) |
Jun 12, 2014 | 150.06 | 150.96 | 148.24 | 148.75 | 406,665 | -2.27(-1.50%) |
Jun 11, 2014 | 151.88 | 152.36 | 150.57 | 151.02 | 338,222 | -0.82(-0.54%) |
Jun 10, 2014 | 151.68 | 152.15 | 150.33 | 151.84 | 392,385 | -1.53(-1.00%) |
Jun 06, 2014 | 152.03 | 153.59 | 151.62 | 153.37 | 565,940 | +1.92(+1.27%) |
Jun 05, 2014 | 150.91 | 152.05 | 149.90 | 151.45 | 483,598 | +0.60(+0.40%) |
Jun 04, 2014 | 148.04 | 150.92 | 147.94 | 150.85 | 382,446 | +2.36(+1.59%) |
Jun 03, 2014 | 148.01 | 149.80 | 148.01 | 148.49 | 397,815 | -0.37(-0.25%) |