Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 434.25 | 447.82 | 431.40 | 433.05 | 102,001 | -2.40(-0.55%) |
May 28, 2015 | 427.50 | 437.10 | 422.70 | 435.45 | 118,611 | +8.40(+1.97%) |
May 27, 2015 | 421.20 | 427.80 | 412.80 | 427.05 | 90,547 | +9.00(+2.15%) |
May 26, 2015 | 417.45 | 422.25 | 412.05 | 418.05 | 88,665 | +1.05(+0.25%) |
May 22, 2015 | 407.85 | 417.00 | 417.00 | 417.00 | 63,453 | +9.90(+2.43%) |
May 21, 2015 | 408.90 | 414.75 | 403.65 | 407.10 | 59,194 | -0.15(-0.04%) |
May 20, 2015 | 401.70 | 410.25 | 390.30 | 407.25 | 65,138 | +7.57(+1.90%) |
May 19, 2015 | 396.30 | 404.40 | 391.05 | 399.68 | 84,789 | +5.78(+1.47%) |
May 18, 2015 | 384.30 | 395.25 | 380.25 | 393.90 | 91,714 | +6.75(+1.74%) |
May 15, 2015 | 385.95 | 397.50 | 383.70 | 387.15 | 107,172 | +0.90(+0.23%) |
May 14, 2015 | 393.45 | 394.05 | 379.20 | 386.25 | 87,887 | -4.20(-1.08%) |
May 13, 2015 | 388.65 | 393.60 | 383.85 | 390.45 | 81,066 | +2.40(+0.62%) |
May 12, 2015 | 384.30 | 389.85 | 376.20 | 388.05 | 84,933 | +3.00(+0.78%) |
May 11, 2015 | 386.40 | 397.35 | 380.85 | 385.05 | 96,450 | -2.55(-0.66%) |
May 08, 2015 | 377.70 | 388.50 | 372.45 | 387.60 | 111,662 | +16.20(+4.36%) |
May 07, 2015 | 366.90 | 374.70 | 361.50 | 371.40 | 71,445 | +2.40(+0.65%) |
May 06, 2015 | 365.70 | 375.75 | 361.65 | 369.00 | 96,251 | +4.43(+1.21%) |
May 05, 2015 | 376.20 | 376.80 | 358.43 | 364.57 | 124,397 | -12.82(-3.40%) |
May 04, 2015 | 373.50 | 393.30 | 372.14 | 377.40 | 115,931 | +6.30(+1.70%) |
May 01, 2015 | 367.05 | 376.35 | 360.75 | 371.10 | 112,748 | +11.10(+3.08%) |
Apr 30, 2015 | 364.50 | 378.97 | 354.30 | 360.00 | 176,988 | -8.10(-2.20%) |
Apr 29, 2015 | 367.35 | 392.69 | 361.35 | 368.10 | 211,293 | +9.30(+2.59%) |
Apr 28, 2015 | 387.30 | 403.50 | 357.60 | 358.80 | 317,966 | -21.15(-5.57%) |
Apr 27, 2015 | 452.55 | 453.60 | 376.05 | 379.95 | 351,908 | -71.55(-15.85%) |
Apr 24, 2015 | 447.15 | 454.20 | 446.55 | 451.50 | 165,030 | +2.85(+0.64%) |
Apr 23, 2015 | 435.00 | 451.65 | 431.25 | 448.65 | 149,526 | +14.40(+3.32%) |
Apr 22, 2015 | 417.90 | 436.20 | 411.30 | 434.25 | 160,046 | +16.20(+3.88%) |
Apr 21, 2015 | 423.75 | 426.90 | 415.20 | 418.05 | 57,750 | -3.30(-0.78%) |
Apr 20, 2015 | 405.45 | 429.75 | 397.80 | 421.35 | 142,629 | +19.95(+4.97%) |
Apr 17, 2015 | 408.75 | 414.00 | 393.45 | 401.40 | 268,790 | -14.85(-3.57%) |
Apr 16, 2015 | 422.10 | 425.55 | 409.05 | 416.25 | 94,908 | -4.80(-1.14%) |
Apr 15, 2015 | 429.60 | 437.10 | 417.75 | 421.05 | 134,940 | -7.50(-1.75%) |
Apr 14, 2015 | 428.40 | 432.45 | 415.80 | 428.55 | 85,402 | +0.30(+0.07%) |
Apr 13, 2015 | 427.50 | 444.07 | 425.25 | 428.25 | 105,563 | -0.15(-0.04%) |
Apr 10, 2015 | 411.45 | 433.20 | 407.10 | 428.40 | 92,642 | +16.50(+4.01%) |
Apr 09, 2015 | 413.70 | 422.10 | 399.30 | 411.90 | 104,989 | -1.35(-0.33%) |
Apr 08, 2015 | 409.50 | 422.85 | 408.30 | 413.25 | 88,923 | +5.40(+1.32%) |
Apr 07, 2015 | 396.45 | 420.60 | 396.45 | 407.85 | 105,124 | +12.15(+3.07%) |
Apr 06, 2015 | 392.55 | 407.40 | 390.06 | 395.70 | 88,925 | -0.75(-0.19%) |
Apr 02, 2015 | 405.00 | 396.45 | 396.45 | 396.45 | 93,773 | -7.50(-1.86%) |
Apr 01, 2015 | 418.05 | 418.05 | 389.85 | 403.95 | 127,550 | -14.10(-3.37%) |
Mar 31, 2015 | 413.85 | 426.15 | 410.40 | 418.05 | 168,568 | +0.45(+0.11%) |
Mar 30, 2015 | 417.30 | 438.00 | 412.65 | 417.60 | 144,105 | +10.05(+2.47%) |
Mar 27, 2015 | 391.50 | 416.70 | 390.45 | 407.55 | 149,797 | +18.15(+4.66%) |
Mar 26, 2015 | 387.75 | 398.40 | 376.80 | 389.40 | 155,768 | -3.60(-0.92%) |
Mar 25, 2015 | 422.70 | 427.50 | 387.60 | 393.00 | 214,698 | -29.55(-6.99%) |
Mar 24, 2015 | 426.45 | 435.30 | 416.70 | 422.55 | 144,170 | -5.40(-1.26%) |
Mar 23, 2015 | 447.30 | 457.50 | 424.35 | 427.95 | 179,983 | -27.75(-6.09%) |
Mar 20, 2015 | 481.05 | 490.95 | 452.70 | 455.70 | 208,845 | -21.00(-4.41%) |
Mar 19, 2015 | 461.25 | 492.30 | 459.15 | 476.70 | 157,303 | +17.85(+3.89%) |
Mar 18, 2015 | 453.45 | 462.45 | 445.50 | 458.85 | 100,962 | +5.40(+1.19%) |
Mar 17, 2015 | 480.60 | 481.20 | 440.25 | 453.45 | 228,156 | -11.10(-2.39%) |
Mar 16, 2015 | 449.25 | 470.25 | 443.25 | 464.55 | 122,203 | +18.45(+4.14%) |
Mar 13, 2015 | 442.50 | 457.05 | 439.35 | 446.10 | 86,933 | +3.45(+0.78%) |
Mar 12, 2015 | 442.50 | 445.05 | 431.25 | 442.65 | 81,815 | +0.90(+0.20%) |
Mar 11, 2015 | 432.75 | 448.20 | 428.55 | 441.75 | 144,297 | +15.60(+3.66%) |
Mar 10, 2015 | 421.50 | 434.25 | 413.10 | 426.15 | 114,766 | -2.40(-0.56%) |
Mar 09, 2015 | 442.65 | 446.25 | 422.70 | 428.55 | 131,528 | -12.30(-2.79%) |
Mar 06, 2015 | 443.10 | 451.05 | 436.05 | 440.85 | 133,621 | -5.85(-1.31%) |
Mar 05, 2015 | 443.40 | 465.60 | 432.30 | 446.70 | 230,130 | +7.20(+1.64%) |
Mar 04, 2015 | 395.55 | 442.35 | 395.55 | 439.50 | 329,418 | +43.95(+11.11%) |
Mar 03, 2015 | 406.05 | 406.95 | 388.50 | 395.55 | 141,214 | -11.40(-2.80%) |
Mar 02, 2015 | 384.15 | 409.95 | 379.35 | 406.95 | 196,043 | +23.85(+6.23%) |
Feb 27, 2015 | 380.40 | 388.65 | 371.25 | 383.10 | 153,308 | +9.00(+2.41%) |
Feb 26, 2015 | 362.55 | 375.60 | 359.55 | 374.10 | 510,378 | -0.30(-0.08%) |
Feb 25, 2015 | 378.45 | 397.35 | 361.50 | 374.40 | 237,547 | -7.43(-1.94%) |
Feb 24, 2015 | 367.50 | 393.75 | 365.40 | 381.82 | 280,803 | +10.88(+2.93%) |
Feb 23, 2015 | 352.50 | 386.74 | 348.75 | 370.95 | 590,260 | +52.80(+16.60%) |
Feb 20, 2015 | 320.70 | 327.30 | 313.95 | 318.15 | 79,762 | -2.55(-0.80%) |
Feb 19, 2015 | 327.00 | 330.45 | 318.90 | 320.70 | 59,117 | -6.75(-2.06%) |
Feb 18, 2015 | 322.20 | 332.10 | 317.85 | 327.45 | 67,230 | +5.85(+1.82%) |
Feb 17, 2015 | 316.50 | 327.00 | 315.00 | 321.60 | 56,668 | +7.05(+2.24%) |
Feb 13, 2015 | 307.65 | 314.55 | 314.55 | 314.55 | 62,773 | +7.88(+2.57%) |
Feb 12, 2015 | 300.00 | 308.73 | 293.85 | 306.68 | 61,711 | +9.23(+3.10%) |
Feb 11, 2015 | 286.95 | 310.05 | 286.51 | 297.45 | 100,349 | +0.60(+0.20%) |
Feb 10, 2015 | 295.65 | 298.50 | 285.60 | 296.85 | 61,626 | +2.70(+0.92%) |
Feb 09, 2015 | 289.20 | 303.75 | 288.00 | 294.15 | 69,354 | +1.65(+0.56%) |
Feb 06, 2015 | 295.20 | 300.00 | 287.25 | 292.50 | 77,305 | -3.75(-1.27%) |
Feb 05, 2015 | 286.05 | 299.85 | 285.98 | 296.25 | 97,102 | +9.45(+3.29%) |
Feb 04, 2015 | 301.35 | 301.35 | 279.60 | 286.80 | 188,692 | -19.43(-6.34%) |
Feb 03, 2015 | 315.90 | 319.35 | 294.00 | 306.23 | 117,012 | -9.07(-2.88%) |
Feb 02, 2015 | 322.20 | 325.35 | 301.65 | 315.30 | 104,664 | -6.00(-1.87%) |
Jan 30, 2015 | 328.20 | 334.20 | 320.85 | 321.30 | 104,204 | -7.95(-2.41%) |
Jan 29, 2015 | 334.50 | 337.05 | 318.45 | 329.25 | 121,149 | -4.80(-1.44%) |
Jan 28, 2015 | 356.55 | 357.30 | 333.45 | 334.05 | 146,985 | -21.60(-6.07%) |
Jan 27, 2015 | 340.95 | 362.25 | 340.20 | 355.65 | 129,758 | +7.05(+2.02%) |
Jan 26, 2015 | 340.35 | 352.05 | 336.00 | 348.60 | 74,124 | +7.35(+2.15%) |
Jan 23, 2015 | 336.00 | 341.25 | 327.75 | 341.25 | 72,277 | +6.00(+1.79%) |
Jan 22, 2015 | 336.00 | 339.15 | 318.00 | 335.25 | 123,354 | +0.90(+0.27%) |
Jan 21, 2015 | 326.10 | 358.80 | 325.35 | 334.35 | 306,891 | +9.00(+2.77%) |
Jan 20, 2015 | 312.00 | 329.70 | 305.10 | 325.35 | 286,060 | +20.85(+6.85%) |
Jan 16, 2015 | 278.40 | 306.45 | 277.20 | 304.50 | 913,661 | +24.90(+8.91%) |
Jan 15, 2015 | 282.00 | 290.10 | 279.30 | 279.60 | 187,537 | +1.65(+0.59%) |
Jan 14, 2015 | 267.30 | 279.75 | 267.15 | 277.95 | 83,654 | +3.60(+1.31%) |
Jan 13, 2015 | 287.10 | 291.15 | 268.20 | 274.35 | 109,145 | -11.10(-3.89%) |
Jan 12, 2015 | 288.00 | 291.75 | 288.00 | 285.45 | 73,699 | -1.20(-0.42%) |
Jan 09, 2015 | 287.70 | 293.00 | 280.35 | 286.65 | 81,548 | -0.45(-0.16%) |
Jan 08, 2015 | 285.00 | 291.00 | 278.05 | 287.10 | 87,169 | +4.50(+1.59%) |
Jan 07, 2015 | 282.00 | 288.00 | 276.00 | 282.60 | 72,580 | +4.28(+1.54%) |
Jan 06, 2015 | 285.15 | 295.80 | 273.15 | 278.32 | 156,297 | -6.23(-2.19%) |
Jan 05, 2015 | 272.55 | 292.20 | 271.65 | 284.55 | 113,743 | +8.40(+3.04%) |
Jan 02, 2015 | 276.15 | 282.60 | 272.25 | 276.15 | 63,363 | +2.40(+0.88%) |
Dec 31, 2014 | 272.70 | 273.75 | 273.75 | 273.75 | 65,813 | +1.05(+0.39%) |
Dec 30, 2014 | 276.45 | 282.60 | 271.80 | 272.70 | 59,826 | -4.80(-1.73%) |
Dec 29, 2014 | 272.85 | 280.50 | 270.90 | 277.50 | 72,674 | +3.90(+1.43%) |
Dec 26, 2014 | 258.30 | 274.05 | 258.30 | 273.60 | 81,309 | +17.40(+6.79%) |
Dec 24, 2014 | 261.75 | 256.20 | 256.20 | 256.20 | 72,526 | -2.70(-1.04%) |
Dec 23, 2014 | 277.80 | 277.80 | 256.95 | 258.90 | 102,022 | -18.00(-6.50%) |
Dec 22, 2014 | 279.60 | 283.50 | 267.45 | 276.90 | 91,714 | -6.90(-2.43%) |
Dec 19, 2014 | 281.70 | 291.75 | 278.55 | 283.80 | 192,539 | +1.50(+0.53%) |
Dec 18, 2014 | 276.75 | 284.25 | 272.40 | 282.30 | 129,432 | +10.73(+3.95%) |
Dec 17, 2014 | 249.00 | 272.10 | 249.00 | 271.57 | 115,811 | +19.05(+7.54%) |
Dec 16, 2014 | 252.75 | 262.50 | 243.00 | 252.53 | 113,888 | -0.67(-0.27%) |
Dec 15, 2014 | 272.55 | 277.35 | 252.30 | 253.20 | 134,348 | -17.25(-6.38%) |
Dec 12, 2014 | 269.40 | 282.75 | 266.25 | 270.45 | 100,716 | -2.40(-0.88%) |
Dec 11, 2014 | 273.75 | 284.55 | 271.20 | 272.85 | 101,134 | +2.55(+0.94%) |
Dec 10, 2014 | 275.10 | 290.25 | 268.65 | 270.30 | 161,987 | -5.70(-2.07%) |
Dec 09, 2014 | 269.55 | 278.70 | 262.80 | 276.00 | 190,397 | -0.60(-0.22%) |
Dec 08, 2014 | 275.25 | 284.10 | 274.80 | 276.60 | 148,622 | +2.55(+0.93%) |
Dec 05, 2014 | 280.80 | 288.44 | 268.35 | 274.05 | 185,449 | +0.15(+0.05%) |
Dec 04, 2014 | 291.45 | 294.30 | 272.10 | 273.90 | 199,748 | -18.60(-6.36%) |
Dec 03, 2014 | 300.00 | 304.47 | 291.60 | 292.50 | 121,332 | -7.50(-2.50%) |
Dec 02, 2014 | 292.05 | 303.90 | 292.05 | 300.00 | 125,829 | +9.45(+3.25%) |
Dec 01, 2014 | 301.50 | 304.80 | 289.95 | 290.55 | 117,663 | -13.65(-4.49%) |
Nov 28, 2014 | 308.10 | 314.85 | 301.20 | 304.20 | 77,588 | -3.90(-1.27%) |
Nov 26, 2014 | 305.70 | 308.10 | 308.10 | 308.10 | 98,386 | +2.40(+0.79%) |
Nov 25, 2014 | 312.45 | 316.20 | 296.70 | 305.70 | 210,459 | -8.25(-2.63%) |
Nov 24, 2014 | 314.25 | 325.50 | 303.30 | 313.95 | 269,583 | +1.50(+0.48%) |
Nov 21, 2014 | 310.65 | 319.20 | 301.65 | 312.45 | 381,491 | +5.55(+1.81%) |
Nov 20, 2014 | 280.80 | 320.85 | 279.90 | 306.90 | 732,980 | +25.95(+9.24%) |
Nov 19, 2014 | 265.80 | 291.00 | 261.15 | 280.95 | 515,667 | +15.15(+5.70%) |
Nov 18, 2014 | 273.45 | 275.85 | 252.00 | 265.80 | 580,193 | -7.95(-2.90%) |
Nov 17, 2014 | 249.30 | 292.20 | 244.50 | 273.75 | 1,493,385 | +61.35(+28.88%) |
Nov 14, 2014 | 212.85 | 228.75 | 203.55 | 212.40 | 402,480 | -1.50(-0.70%) |
Nov 13, 2014 | 223.05 | 229.05 | 213.22 | 213.90 | 115,853 | -8.25(-3.71%) |
Nov 12, 2014 | 214.65 | 223.05 | 213.98 | 222.15 | 81,331 | +5.25(+2.42%) |
Nov 11, 2014 | 221.40 | 223.50 | 213.45 | 216.90 | 122,318 | -5.25(-2.36%) |
Nov 10, 2014 | 201.90 | 222.45 | 196.95 | 222.15 | 196,217 | +20.85(+10.36%) |
Nov 07, 2014 | 201.15 | 205.35 | 193.50 | 201.30 | 144,870 | -0.90(-0.45%) |
Nov 06, 2014 | 193.35 | 212.40 | 192.00 | 202.20 | 212,820 | +5.70(+2.90%) |
Nov 05, 2014 | 249.60 | 250.65 | 193.80 | 196.50 | 424,211 | -52.20(-20.99%) |
Nov 04, 2014 | 248.70 | 254.10 | 246.15 | 248.70 | 64,540 | -1.65(-0.66%) |
Nov 03, 2014 | 251.25 | 258.45 | 244.88 | 250.35 | 101,230 | -0.90(-0.36%) |
Oct 31, 2014 | 262.65 | 266.25 | 249.45 | 251.25 | 121,061 | -4.05(-1.59%) |
Oct 30, 2014 | 250.95 | 260.85 | 245.25 | 255.30 | 108,384 | +2.55(+1.01%) |
Oct 29, 2014 | 254.10 | 254.67 | 245.40 | 252.75 | 127,729 | -3.15(-1.23%) |
Oct 28, 2014 | 233.10 | 256.20 | 231.30 | 255.90 | 200,331 | +24.60(+10.64%) |
Oct 27, 2014 | 230.70 | 233.25 | 232.50 | 231.30 | 77,776 | -1.20(-0.52%) |
Oct 24, 2014 | 231.00 | 239.85 | 228.00 | 232.50 | 122,497 | +1.35(+0.58%) |
Oct 23, 2014 | 220.95 | 234.45 | 220.65 | 231.15 | 121,563 | +13.50(+6.20%) |
Oct 22, 2014 | 220.80 | 224.03 | 216.30 | 217.65 | 84,750 | -3.45(-1.56%) |
Oct 21, 2014 | 229.80 | 231.00 | 216.15 | 221.10 | 104,684 | -6.15(-2.71%) |
Oct 20, 2014 | 221.40 | 234.00 | 221.40 | 227.25 | 112,654 | +4.20(+1.88%) |
Oct 17, 2014 | 234.30 | 235.05 | 220.05 | 223.05 | 131,790 | -6.45(-2.81%) |
Oct 16, 2014 | 217.95 | 232.35 | 214.06 | 229.50 | 209,680 | +7.05(+3.17%) |
Oct 15, 2014 | 206.70 | 224.55 | 202.50 | 222.45 | 220,438 | +15.15(+7.31%) |
Oct 14, 2014 | 195.90 | 213.15 | 193.95 | 207.30 | 187,236 | +14.25(+7.38%) |
Oct 13, 2014 | 192.75 | 200.10 | 183.30 | 193.05 | 112,458 | +4.80(+2.55%) |
Oct 10, 2014 | 193.50 | 201.00 | 188.75 | 188.25 | 102,020 | -6.45(-3.31%) |
Oct 09, 2014 | 202.20 | 202.20 | 191.85 | 194.70 | 108,096 | -10.20(-4.98%) |
Oct 08, 2014 | 196.80 | 205.35 | 192.00 | 204.90 | 117,140 | +7.20(+3.64%) |
Oct 07, 2014 | 193.35 | 202.35 | 190.50 | 197.70 | 121,994 | +0.45(+0.23%) |
Oct 06, 2014 | 207.30 | 208.65 | 190.95 | 197.25 | 157,877 | -9.60(-4.64%) |
Oct 03, 2014 | 199.65 | 207.75 | 195.30 | 206.85 | 137,578 | +10.95(+5.59%) |
Oct 02, 2014 | 186.00 | 196.50 | 181.65 | 195.90 | 134,388 | +10.35(+5.58%) |
Oct 01, 2014 | 193.20 | 194.85 | 182.25 | 185.55 | 181,150 | -8.85(-4.55%) |
Sep 30, 2014 | 205.50 | 208.20 | 193.72 | 194.40 | 169,542 | -10.95(-5.33%) |
Sep 29, 2014 | 212.40 | 213.60 | 201.75 | 205.35 | 173,937 | -9.90(-4.60%) |
Sep 26, 2014 | 220.20 | 220.65 | 212.40 | 215.25 | 106,568 | +2.85(+1.34%) |
Sep 25, 2014 | 217.35 | 219.60 | 206.28 | 212.40 | 124,900 | +3.90(+1.87%) |
Sep 24, 2014 | 202.20 | 211.65 | 200.55 | 208.50 | 93,503 | +7.20(+3.58%) |
Sep 23, 2014 | 203.40 | 210.72 | 201.30 | 201.30 | 80,100 | -4.20(-2.04%) |
Sep 22, 2014 | 208.80 | 210.75 | 197.40 | 205.50 | 125,105 | -5.25(-2.49%) |
Sep 19, 2014 | 211.80 | 217.92 | 207.00 | 210.75 | 124,976 | -0.60(-0.28%) |
Sep 18, 2014 | 217.35 | 219.44 | 207.90 | 211.35 | 83,853 | -4.95(-2.29%) |
Sep 17, 2014 | 213.30 | 221.10 | 213.15 | 216.30 | 85,805 | +3.45(+1.62%) |
Sep 16, 2014 | 211.80 | 215.70 | 208.50 | 212.85 | 86,584 | -0.60(-0.28%) |
Sep 15, 2014 | 225.60 | 225.60 | 210.60 | 213.45 | 114,709 | -13.65(-6.01%) |
Sep 12, 2014 | 232.50 | 234.90 | 223.20 | 227.10 | 94,105 | -5.55(-2.39%) |
Sep 11, 2014 | 231.00 | 235.12 | 226.50 | 232.65 | 91,178 | -1.35(-0.58%) |
Sep 10, 2014 | 226.50 | 234.75 | 225.86 | 234.00 | 84,482 | +7.80(+3.45%) |
Sep 09, 2014 | 231.45 | 234.30 | 225.00 | 226.20 | 70,763 | -6.30(-2.71%) |
Sep 08, 2014 | 228.90 | 234.45 | 225.60 | 232.50 | 72,859 | +4.50(+1.97%) |
Sep 05, 2014 | 237.00 | 241.05 | 224.40 | 228.00 | 171,742 | -10.05(-4.22%) |
Sep 04, 2014 | 237.00 | 247.50 | 237.00 | 238.05 | 156,869 | +1.35(+0.57%) |
Sep 03, 2014 | 239.10 | 248.70 | 236.25 | 236.70 | 106,911 | -0.60(-0.25%) |
Sep 02, 2014 | 243.15 | 245.25 | 232.05 | 237.30 | 76,507 | -1.35(-0.57%) |
Aug 29, 2014 | 238.05 | 238.65 | 238.65 | 238.65 | 87,200 | +2.55(+1.08%) |
Aug 28, 2014 | 240.00 | 249.60 | 234.75 | 236.10 | 108,321 | -6.15(-2.54%) |
Aug 27, 2014 | 245.55 | 253.35 | 240.00 | 242.25 | 146,182 | -4.05(-1.64%) |
Aug 26, 2014 | 226.65 | 255.00 | 226.65 | 246.30 | 303,007 | +20.55(+9.10%) |
Aug 25, 2014 | 221.40 | 229.95 | 221.40 | 225.75 | 103,062 | +7.50(+3.44%) |
Aug 22, 2014 | 214.50 | 221.10 | 209.15 | 218.25 | 131,923 | +3.60(+1.68%) |
Aug 21, 2014 | 228.00 | 228.45 | 211.20 | 214.65 | 245,591 | -12.00(-5.29%) |
Aug 20, 2014 | 230.10 | 236.25 | 224.55 | 226.65 | 130,917 | -5.40(-2.33%) |
Aug 19, 2014 | 230.40 | 238.20 | 226.95 | 232.05 | 126,596 | +2.55(+1.11%) |
Aug 18, 2014 | 228.60 | 232.05 | 226.35 | 229.50 | 119,339 | +3.90(+1.73%) |
Aug 15, 2014 | 229.20 | 232.95 | 220.95 | 225.60 | 100,022 | -1.50(-0.66%) |
Aug 14, 2014 | 227.10 | 231.00 | 221.70 | 227.10 | 73,050 | +0.00(+0.00%) |
Aug 13, 2014 | 220.65 | 229.49 | 218.40 | 227.10 | 104,765 | +7.20(+3.27%) |
Aug 12, 2014 | 226.20 | 227.55 | 218.55 | 219.90 | 96,992 | -7.20(-3.17%) |
Aug 11, 2014 | 219.90 | 231.15 | 217.50 | 227.10 | 154,279 | +10.95(+5.07%) |
Aug 08, 2014 | 209.25 | 219.00 | 208.95 | 216.15 | 133,940 | +7.65(+3.67%) |
Aug 07, 2014 | 200.10 | 209.85 | 193.95 | 208.50 | 183,145 | +9.00(+4.51%) |
Aug 06, 2014 | 198.90 | 204.90 | 197.55 | 199.50 | 72,729 | -1.05(-0.52%) |
Aug 05, 2014 | 196.80 | 206.55 | 195.15 | 200.55 | 95,960 | +0.45(+0.22%) |
Aug 04, 2014 | 196.65 | 201.30 | 192.75 | 200.10 | 115,893 | +5.70(+2.93%) |
Aug 01, 2014 | 195.45 | 201.30 | 188.25 | 194.40 | 121,317 | -1.95(-0.99%) |
Jul 31, 2014 | 202.50 | 205.20 | 195.00 | 196.35 | 110,568 | -9.15(-4.45%) |
Jul 30, 2014 | 208.35 | 213.75 | 202.05 | 205.50 | 98,624 | +0.75(+0.37%) |
Jul 29, 2014 | 197.10 | 207.00 | 193.80 | 204.75 | 114,910 | +8.40(+4.28%) |
Jul 28, 2014 | 204.00 | 207.00 | 193.65 | 196.35 | 98,273 | -7.20(-3.54%) |
Jul 25, 2014 | 211.05 | 211.80 | 201.90 | 203.55 | 122,723 | -7.50(-3.55%) |
Jul 24, 2014 | 214.80 | 215.55 | 201.00 | 211.05 | 239,199 | -1.35(-0.64%) |
Jul 23, 2014 | 197.85 | 213.00 | 196.20 | 212.40 | 191,698 | +21.15(+11.06%) |
Jul 22, 2014 | 196.80 | 200.40 | 189.00 | 191.25 | 93,471 | -3.75(-1.92%) |
Jul 21, 2014 | 190.50 | 197.85 | 186.90 | 195.00 | 97,873 | +2.25(+1.17%) |
Jul 18, 2014 | 180.75 | 193.35 | 180.75 | 192.75 | 155,164 | +12.00(+6.64%) |
Jul 17, 2014 | 194.55 | 195.90 | 178.95 | 180.75 | 209,688 | -16.80(-8.50%) |
Jul 16, 2014 | 205.20 | 206.25 | 191.70 | 197.55 | 143,634 | -3.75(-1.86%) |
Jul 15, 2014 | 216.30 | 219.90 | 199.50 | 201.30 | 147,067 | -14.70(-6.81%) |
Jul 14, 2014 | 224.25 | 226.35 | 215.10 | 216.00 | 81,905 | -4.65(-2.11%) |
Jul 11, 2014 | 213.00 | 227.10 | 208.50 | 220.65 | 130,793 | +8.85(+4.18%) |
Jul 10, 2014 | 206.25 | 220.20 | 201.00 | 211.80 | 139,682 | -2.85(-1.33%) |
Jul 09, 2014 | 220.50 | 220.65 | 210.90 | 214.65 | 130,529 | -3.90(-1.78%) |
Jul 08, 2014 | 235.65 | 238.50 | 212.70 | 218.55 | 251,343 | -17.85(-7.55%) |
Jul 07, 2014 | 257.70 | 258.60 | 235.72 | 236.40 | 159,643 | -22.20(-8.58%) |
Jul 03, 2014 | 264.75 | 258.60 | 258.60 | 258.60 | 60,806 | -4.95(-1.88%) |
Jul 02, 2014 | 260.85 | 274.50 | 258.75 | 263.55 | 175,283 | +3.75(+1.44%) |
Jul 01, 2014 | 246.75 | 262.95 | 245.55 | 259.80 | 154,320 | +15.00(+6.13%) |
Jun 30, 2014 | 248.10 | 254.10 | 243.68 | 244.80 | 88,201 | -4.50(-1.81%) |
Jun 27, 2014 | 249.90 | 253.20 | 244.65 | 249.30 | 111,970 | -1.95(-0.78%) |
Jun 26, 2014 | 259.95 | 260.55 | 247.65 | 251.25 | 73,550 | -6.52(-2.53%) |
Jun 25, 2014 | 251.85 | 260.40 | 249.15 | 257.77 | 94,223 | +4.05(+1.60%) |
Jun 24, 2014 | 249.00 | 258.45 | 247.80 | 253.72 | 140,042 | +5.17(+2.08%) |
Jun 23, 2014 | 252.90 | 261.75 | 247.05 | 248.55 | 108,322 | -3.30(-1.31%) |
Jun 20, 2014 | 255.00 | 255.00 | 248.55 | 251.85 | 128,933 | -0.90(-0.36%) |
Jun 19, 2014 | 262.35 | 267.30 | 244.65 | 252.75 | 200,287 | -8.85(-3.38%) |
Jun 18, 2014 | 264.30 | 268.15 | 255.90 | 261.60 | 121,911 | -3.00(-1.13%) |
Jun 17, 2014 | 265.05 | 270.00 | 259.50 | 264.60 | 126,107 | +0.60(+0.23%) |
Jun 16, 2014 | 255.45 | 271.50 | 255.45 | 264.00 | 150,872 | +6.75(+2.62%) |
Jun 13, 2014 | 260.25 | 264.30 | 250.80 | 257.25 | 119,996 | -2.10(-0.81%) |
Jun 12, 2014 | 260.25 | 267.75 | 248.70 | 259.35 | 195,026 | -2.40(-0.92%) |
Jun 11, 2014 | 254.25 | 271.80 | 253.11 | 261.75 | 267,201 | +2.85(+1.10%) |
Jun 10, 2014 | 244.65 | 261.75 | 240.30 | 258.90 | 251,789 | +31.80(+14.00%) |
Jun 06, 2014 | 226.95 | 227.70 | 217.80 | 227.10 | 118,232 | -0.15(-0.07%) |
Jun 05, 2014 | 203.70 | 238.95 | 203.55 | 227.25 | 385,978 | +25.50(+12.64%) |
Jun 04, 2014 | 195.30 | 202.20 | 194.55 | 201.75 | 89,131 | +3.45(+1.74%) |
Jun 03, 2014 | 204.45 | 206.40 | 193.65 | 198.30 | 129,200 | -7.05(-3.43%) |