Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 69.72 | 70.50 | 68.70 | 68.94 | 119,916 | -0.84(-1.20%) |
May 28, 2015 | 70.74 | 71.16 | 68.67 | 69.78 | 131,055 | -1.50(-2.10%) |
May 27, 2015 | 71.82 | 72.24 | 70.62 | 71.28 | 167,897 | -0.84(-1.16%) |
May 26, 2015 | 73.50 | 74.09 | 71.16 | 72.12 | 151,572 | -2.46(-3.30%) |
May 22, 2015 | 74.64 | 74.58 | 74.58 | 74.58 | 127,366 | -0.54(-0.72%) |
May 21, 2015 | 75.00 | 75.84 | 73.14 | 75.12 | 230,282 | +0.60(+0.81%) |
May 20, 2015 | 73.02 | 75.18 | 71.16 | 74.52 | 294,890 | +3.00(+4.19%) |
May 19, 2015 | 75.60 | 75.72 | 70.08 | 71.52 | 273,678 | -4.44(-5.85%) |
May 18, 2015 | 74.34 | 76.50 | 72.18 | 75.96 | 269,239 | +1.80(+2.43%) |
May 15, 2015 | 69.48 | 74.64 | 68.34 | 74.16 | 328,921 | +4.02(+5.73%) |
May 14, 2015 | 69.84 | 70.50 | 68.70 | 70.14 | 311,580 | +0.54(+0.78%) |
May 13, 2015 | 69.84 | 70.38 | 67.38 | 69.60 | 351,161 | +0.06(+0.09%) |
May 12, 2015 | 68.58 | 69.84 | 66.18 | 69.54 | 257,015 | +1.08(+1.58%) |
May 11, 2015 | 74.16 | 75.00 | 67.50 | 68.46 | 320,739 | -5.64(-7.61%) |
May 08, 2015 | 75.00 | 75.96 | 72.24 | 74.10 | 270,443 | -0.72(-0.96%) |
May 07, 2015 | 79.14 | 79.14 | 73.50 | 74.82 | 221,201 | -4.14(-5.24%) |
May 06, 2015 | 79.44 | 82.14 | 78.36 | 78.96 | 213,082 | +0.42(+0.53%) |
May 05, 2015 | 82.44 | 84.06 | 78.36 | 78.54 | 166,252 | -3.00(-3.68%) |
May 04, 2015 | 84.12 | 85.14 | 81.48 | 81.54 | 90,450 | -2.40(-2.86%) |
May 01, 2015 | 85.56 | 87.12 | 83.34 | 83.94 | 126,078 | -1.80(-2.10%) |
Apr 30, 2015 | 84.96 | 87.30 | 84.00 | 85.74 | 181,103 | +0.96(+1.13%) |
Apr 29, 2015 | 80.46 | 84.90 | 79.98 | 84.78 | 320,076 | +3.60(+4.43%) |
Apr 28, 2015 | 84.18 | 85.08 | 81.06 | 81.18 | 182,211 | -3.18(-3.77%) |
Apr 27, 2015 | 85.26 | 85.38 | 80.10 | 84.36 | 318,832 | +0.00(+0.00%) |
Apr 24, 2015 | 86.10 | 87.30 | 80.82 | 84.36 | 345,919 | -2.58(-2.97%) |
Apr 23, 2015 | 90.66 | 95.64 | 86.64 | 86.94 | 421,548 | -6.42(-6.88%) |
Apr 22, 2015 | 92.82 | 93.60 | 90.00 | 93.36 | 215,916 | +0.60(+0.65%) |
Apr 21, 2015 | 96.60 | 97.08 | 89.10 | 92.76 | 473,067 | -10.80(-10.43%) |
Apr 20, 2015 | 107.10 | 107.83 | 103.26 | 103.56 | 127,754 | -3.36(-3.14%) |
Apr 17, 2015 | 109.98 | 111.54 | 106.32 | 106.92 | 108,998 | -4.20(-3.78%) |
Apr 16, 2015 | 112.98 | 114.12 | 110.70 | 111.12 | 135,699 | -2.10(-1.85%) |
Apr 15, 2015 | 106.86 | 115.20 | 105.66 | 113.22 | 232,908 | +7.38(+6.97%) |
Apr 14, 2015 | 104.10 | 107.40 | 103.02 | 105.84 | 123,510 | +2.70(+2.62%) |
Apr 13, 2015 | 103.38 | 104.85 | 100.92 | 103.14 | 72,149 | -0.06(-0.06%) |
Apr 10, 2015 | 99.90 | 103.56 | 99.36 | 103.20 | 107,163 | +3.90(+3.93%) |
Apr 09, 2015 | 97.86 | 101.04 | 97.32 | 99.30 | 82,105 | +1.92(+1.97%) |
Apr 08, 2015 | 99.36 | 100.62 | 97.02 | 97.38 | 84,301 | -1.68(-1.70%) |
Apr 07, 2015 | 99.72 | 102.42 | 98.94 | 99.06 | 109,517 | -1.02(-1.02%) |
Apr 06, 2015 | 94.32 | 100.38 | 93.96 | 100.08 | 181,170 | +5.88(+6.24%) |
Apr 02, 2015 | 89.94 | 94.20 | 94.20 | 94.20 | 134,200 | +3.90(+4.32%) |
Apr 01, 2015 | 88.80 | 91.86 | 88.02 | 90.30 | 103,819 | +1.86(+2.10%) |
Mar 31, 2015 | 88.62 | 89.34 | 86.34 | 88.44 | 113,741 | -1.32(-1.47%) |
Mar 30, 2015 | 88.38 | 89.82 | 87.24 | 89.76 | 69,488 | +2.16(+2.47%) |
Mar 27, 2015 | 89.28 | 90.00 | 87.00 | 87.60 | 53,985 | -2.16(-2.41%) |
Mar 26, 2015 | 87.06 | 91.74 | 86.64 | 89.76 | 81,854 | +3.18(+3.67%) |
Mar 25, 2015 | 89.88 | 90.24 | 86.34 | 86.58 | 80,322 | -2.58(-2.89%) |
Mar 24, 2015 | 89.10 | 90.30 | 87.48 | 89.16 | 99,692 | -0.06(-0.07%) |
Mar 23, 2015 | 89.16 | 90.42 | 88.20 | 89.22 | 85,864 | +0.06(+0.07%) |
Mar 20, 2015 | 89.64 | 90.45 | 87.66 | 89.16 | 112,514 | +0.54(+0.61%) |
Mar 19, 2015 | 88.62 | 90.36 | 88.26 | 88.62 | 73,007 | -1.32(-1.47%) |
Mar 18, 2015 | 86.82 | 90.66 | 85.20 | 89.94 | 76,513 | +2.34(+2.67%) |
Mar 17, 2015 | 85.50 | 87.72 | 84.72 | 87.60 | 92,687 | +1.50(+1.74%) |
Mar 16, 2015 | 88.08 | 88.51 | 83.76 | 86.10 | 138,988 | -2.88(-3.24%) |
Mar 13, 2015 | 89.16 | 90.19 | 87.24 | 88.98 | 91,349 | -1.92(-2.11%) |
Mar 12, 2015 | 91.50 | 93.60 | 90.00 | 90.90 | 92,041 | +0.30(+0.33%) |
Mar 11, 2015 | 87.36 | 91.02 | 86.94 | 90.60 | 100,432 | +3.30(+3.78%) |
Mar 10, 2015 | 91.02 | 92.28 | 86.91 | 87.30 | 137,983 | -5.04(-5.46%) |
Mar 09, 2015 | 94.98 | 95.40 | 91.86 | 92.34 | 82,834 | -2.40(-2.53%) |
Mar 06, 2015 | 96.00 | 98.76 | 93.66 | 94.74 | 101,477 | -2.10(-2.17%) |
Mar 05, 2015 | 97.92 | 98.10 | 94.26 | 96.84 | 195,159 | -1.20(-1.22%) |
Mar 04, 2015 | 98.40 | 100.50 | 95.70 | 98.04 | 154,540 | -2.16(-2.16%) |
Mar 03, 2015 | 100.38 | 101.82 | 98.79 | 100.20 | 83,877 | -0.18(-0.18%) |
Mar 02, 2015 | 102.48 | 102.18 | 97.44 | 100.38 | 170,620 | -2.10(-2.05%) |
Feb 27, 2015 | 102.78 | 104.40 | 101.88 | 102.48 | 134,680 | -0.42(-0.41%) |
Feb 26, 2015 | 105.48 | 106.50 | 102.24 | 102.90 | 120,741 | -3.00(-2.83%) |
Feb 25, 2015 | 107.22 | 108.60 | 103.80 | 105.90 | 123,111 | -0.90(-0.84%) |
Feb 24, 2015 | 105.30 | 109.08 | 105.24 | 106.80 | 216,499 | +2.58(+2.48%) |
Feb 23, 2015 | 102.24 | 104.64 | 100.92 | 104.22 | 129,809 | +0.96(+0.93%) |
Feb 20, 2015 | 103.92 | 105.72 | 102.66 | 103.26 | 97,807 | -0.66(-0.64%) |
Feb 19, 2015 | 99.90 | 105.96 | 99.60 | 103.92 | 92,594 | +1.32(+1.29%) |
Feb 18, 2015 | 102.78 | 106.50 | 102.24 | 102.60 | 92,764 | -1.32(-1.27%) |
Feb 17, 2015 | 104.88 | 105.00 | 101.46 | 103.92 | 105,638 | -1.02(-0.97%) |
Feb 13, 2015 | 101.70 | 104.94 | 104.94 | 104.94 | 143,083 | +4.68(+4.67%) |
Feb 12, 2015 | 100.26 | 101.46 | 97.80 | 100.26 | 106,210 | +1.68(+1.70%) |
Feb 11, 2015 | 98.64 | 100.32 | 96.66 | 98.58 | 107,839 | -2.28(-2.26%) |
Feb 10, 2015 | 106.02 | 106.02 | 98.10 | 100.86 | 145,183 | -4.98(-4.71%) |
Feb 09, 2015 | 111.24 | 112.11 | 104.40 | 105.84 | 165,337 | -5.34(-4.80%) |
Feb 06, 2015 | 104.16 | 111.60 | 102.18 | 111.18 | 311,153 | +7.86(+7.61%) |
Feb 05, 2015 | 98.88 | 103.32 | 96.60 | 103.32 | 207,188 | +5.64(+5.77%) |
Feb 04, 2015 | 102.30 | 104.58 | 97.08 | 97.68 | 214,067 | -5.40(-5.24%) |
Feb 03, 2015 | 99.96 | 106.44 | 99.96 | 103.08 | 271,452 | +4.86(+4.95%) |
Feb 02, 2015 | 98.28 | 99.24 | 93.24 | 98.22 | 178,742 | +1.20(+1.24%) |
Jan 30, 2015 | 95.22 | 99.30 | 94.62 | 97.02 | 225,696 | +0.42(+0.43%) |
Jan 29, 2015 | 93.18 | 97.44 | 89.46 | 96.60 | 222,407 | +3.48(+3.74%) |
Jan 28, 2015 | 99.06 | 100.14 | 86.46 | 93.12 | 545,467 | -8.22(-8.11%) |
Jan 27, 2015 | 98.40 | 103.14 | 98.04 | 101.34 | 180,663 | +1.38(+1.38%) |
Jan 26, 2015 | 97.68 | 101.10 | 96.18 | 99.96 | 95,028 | +2.40(+2.46%) |
Jan 23, 2015 | 99.78 | 102.24 | 97.38 | 97.56 | 130,120 | -3.24(-3.21%) |
Jan 22, 2015 | 98.22 | 100.86 | 98.16 | 100.80 | 92,799 | +3.78(+3.90%) |
Jan 21, 2015 | 96.30 | 98.40 | 95.88 | 97.02 | 91,545 | +1.08(+1.13%) |
Jan 20, 2015 | 97.68 | 97.68 | 93.18 | 95.94 | 106,454 | -1.92(-1.96%) |
Jan 16, 2015 | 91.74 | 98.04 | 90.90 | 97.86 | 122,120 | +6.06(+6.60%) |
Jan 15, 2015 | 97.62 | 98.16 | 91.56 | 91.80 | 78,445 | -5.22(-5.38%) |
Jan 14, 2015 | 95.10 | 97.56 | 92.94 | 97.02 | 87,178 | +0.24(+0.25%) |
Jan 13, 2015 | 97.50 | 98.40 | 94.74 | 96.78 | 126,250 | -0.18(-0.19%) |
Jan 12, 2015 | 103.74 | 104.22 | 96.24 | 96.96 | 120,979 | -7.38(-7.07%) |
Jan 09, 2015 | 104.88 | 106.38 | 101.10 | 104.34 | 113,721 | -0.48(-0.46%) |
Jan 08, 2015 | 108.60 | 110.04 | 104.34 | 104.82 | 184,210 | -2.76(-2.57%) |
Jan 07, 2015 | 107.46 | 109.95 | 104.97 | 107.58 | 122,544 | +1.80(+1.70%) |
Jan 06, 2015 | 108.00 | 110.70 | 103.20 | 105.78 | 169,358 | -1.20(-1.12%) |
Jan 05, 2015 | 111.30 | 111.54 | 105.00 | 106.98 | 164,755 | -5.58(-4.96%) |
Jan 02, 2015 | 112.38 | 114.00 | 108.96 | 112.56 | 162,113 | +0.18(+0.16%) |
Dec 31, 2014 | 111.66 | 112.38 | 112.38 | 112.38 | 144,383 | +0.06(+0.05%) |
Dec 30, 2014 | 113.34 | 114.00 | 110.82 | 112.32 | 77,388 | -1.62(-1.42%) |
Dec 29, 2014 | 112.98 | 115.89 | 111.96 | 113.94 | 93,260 | +1.32(+1.17%) |
Dec 26, 2014 | 112.56 | 114.12 | 110.82 | 112.62 | 69,580 | +0.54(+0.48%) |
Dec 24, 2014 | 112.08 | 112.08 | 112.08 | 112.08 | 65,783 | -0.36(-0.32%) |
Dec 23, 2014 | 111.30 | 113.40 | 110.16 | 112.44 | 174,430 | +1.26(+1.13%) |
Dec 22, 2014 | 113.88 | 113.88 | 110.28 | 111.18 | 115,453 | -3.78(-3.29%) |
Dec 19, 2014 | 111.42 | 115.14 | 110.46 | 114.96 | 293,143 | +3.72(+3.34%) |
Dec 18, 2014 | 109.20 | 113.58 | 105.60 | 111.24 | 284,947 | +5.70(+5.40%) |
Dec 17, 2014 | 101.16 | 109.14 | 100.20 | 105.54 | 402,225 | +5.16(+5.14%) |
Dec 16, 2014 | 95.58 | 103.92 | 94.56 | 100.38 | 227,318 | +3.72(+3.85%) |
Dec 15, 2014 | 97.26 | 98.52 | 95.22 | 96.66 | 141,190 | -0.24(-0.25%) |
Dec 12, 2014 | 96.78 | 98.64 | 94.92 | 96.90 | 146,856 | -1.62(-1.64%) |
Dec 11, 2014 | 101.16 | 102.96 | 98.22 | 98.52 | 226,058 | -2.22(-2.20%) |
Dec 10, 2014 | 102.48 | 104.82 | 100.47 | 100.74 | 263,948 | -3.54(-3.39%) |
Dec 09, 2014 | 100.50 | 104.52 | 99.84 | 104.28 | 191,484 | +2.88(+2.84%) |
Dec 08, 2014 | 109.38 | 109.38 | 99.90 | 101.40 | 284,450 | -9.00(-8.15%) |
Dec 05, 2014 | 109.56 | 113.34 | 109.20 | 110.40 | 183,414 | +0.30(+0.27%) |
Dec 04, 2014 | 109.80 | 112.86 | 108.66 | 110.10 | 111,647 | -0.66(-0.60%) |
Dec 03, 2014 | 108.12 | 114.42 | 107.52 | 110.76 | 323,746 | +3.60(+3.36%) |
Dec 02, 2014 | 109.02 | 111.48 | 106.50 | 107.16 | 410,841 | -2.52(-2.30%) |
Dec 01, 2014 | 116.52 | 116.52 | 107.58 | 109.68 | 557,760 | -7.20(-6.16%) |
Nov 28, 2014 | 121.98 | 121.98 | 114.24 | 116.88 | 269,003 | -11.88(-9.23%) |
Nov 26, 2014 | 129.84 | 128.76 | 128.76 | 128.76 | 87,833 | -1.50(-1.15%) |
Nov 25, 2014 | 131.70 | 133.44 | 129.00 | 130.26 | 91,232 | -1.44(-1.09%) |
Nov 24, 2014 | 135.96 | 136.62 | 129.90 | 131.70 | 107,771 | -4.32(-3.18%) |
Nov 21, 2014 | 138.00 | 139.86 | 135.24 | 136.02 | 108,253 | +0.72(+0.53%) |
Nov 20, 2014 | 129.30 | 136.26 | 129.06 | 135.30 | 87,943 | +5.64(+4.35%) |
Nov 19, 2014 | 133.38 | 133.38 | 126.06 | 129.66 | 111,771 | -3.96(-2.96%) |
Nov 18, 2014 | 130.38 | 134.58 | 129.18 | 133.62 | 124,565 | +3.36(+2.58%) |
Nov 17, 2014 | 131.52 | 132.18 | 128.76 | 130.26 | 99,342 | -1.92(-1.45%) |
Nov 14, 2014 | 125.40 | 132.84 | 124.96 | 132.18 | 197,774 | +8.28(+6.68%) |
Nov 13, 2014 | 130.92 | 131.28 | 121.32 | 123.90 | 207,056 | -7.62(-5.79%) |
Nov 12, 2014 | 132.72 | 136.56 | 130.17 | 131.52 | 143,954 | -2.16(-1.62%) |
Nov 11, 2014 | 131.94 | 134.22 | 130.02 | 133.68 | 87,829 | +1.74(+1.32%) |
Nov 10, 2014 | 135.30 | 136.62 | 131.16 | 131.94 | 97,286 | -2.76(-2.05%) |
Nov 07, 2014 | 132.00 | 137.10 | 132.00 | 134.70 | 110,969 | +2.46(+1.86%) |
Nov 06, 2014 | 129.60 | 132.54 | 127.92 | 132.24 | 124,698 | +1.74(+1.33%) |
Nov 05, 2014 | 128.10 | 130.68 | 126.60 | 130.50 | 125,325 | +3.54(+2.79%) |
Nov 04, 2014 | 131.88 | 133.05 | 126.36 | 126.96 | 252,829 | -6.84(-5.11%) |
Nov 03, 2014 | 132.96 | 137.16 | 131.70 | 133.80 | 122,005 | +0.84(+0.63%) |
Oct 31, 2014 | 132.24 | 133.38 | 127.02 | 132.96 | 100,353 | +2.70(+2.07%) |
Oct 30, 2014 | 130.56 | 132.53 | 128.52 | 130.26 | 86,226 | -1.50(-1.14%) |
Oct 29, 2014 | 130.32 | 132.30 | 129.12 | 131.76 | 154,437 | +1.86(+1.43%) |
Oct 28, 2014 | 127.80 | 130.43 | 125.58 | 129.90 | 126,821 | +3.30(+2.61%) |
Oct 27, 2014 | 138.00 | 138.66 | 125.28 | 126.60 | 313,411 | -12.06(-8.70%) |
Oct 24, 2014 | 150.96 | 151.20 | 138.03 | 138.66 | 348,984 | -3.42(-2.41%) |
Oct 23, 2014 | 137.70 | 149.10 | 134.76 | 142.08 | 543,556 | +12.66(+9.78%) |
Oct 22, 2014 | 132.42 | 134.76 | 128.58 | 129.42 | 174,346 | -2.94(-2.22%) |
Oct 21, 2014 | 133.44 | 134.58 | 129.32 | 132.36 | 119,478 | +0.54(+0.41%) |
Oct 20, 2014 | 126.30 | 131.88 | 126.12 | 131.82 | 144,946 | +5.46(+4.32%) |
Oct 17, 2014 | 126.48 | 132.00 | 125.94 | 126.36 | 190,813 | +2.16(+1.74%) |
Oct 16, 2014 | 122.46 | 127.98 | 118.86 | 124.20 | 193,228 | +1.26(+1.02%) |
Oct 15, 2014 | 114.96 | 123.12 | 111.72 | 122.94 | 288,278 | +5.58(+4.75%) |
Oct 14, 2014 | 120.72 | 123.54 | 116.64 | 117.36 | 204,452 | -2.04(-1.71%) |
Oct 13, 2014 | 125.10 | 127.80 | 119.16 | 119.40 | 255,808 | -6.00(-4.78%) |
Oct 10, 2014 | 131.40 | 131.94 | 125.64 | 125.40 | 176,198 | -6.90(-5.22%) |
Oct 09, 2014 | 138.06 | 138.30 | 131.40 | 132.30 | 136,431 | -6.24(-4.50%) |
Oct 08, 2014 | 139.14 | 139.14 | 133.44 | 138.54 | 197,033 | -1.08(-0.77%) |
Oct 07, 2014 | 139.98 | 142.80 | 138.66 | 139.62 | 139,154 | -1.44(-1.02%) |
Oct 06, 2014 | 145.74 | 147.00 | 138.96 | 141.06 | 156,317 | -2.16(-1.51%) |
Oct 03, 2014 | 149.22 | 149.22 | 142.98 | 143.22 | 117,886 | -4.38(-2.97%) |
Oct 02, 2014 | 150.78 | 150.78 | 142.38 | 147.60 | 240,180 | -3.78(-2.50%) |
Oct 01, 2014 | 156.60 | 156.60 | 149.88 | 151.38 | 114,523 | -5.04(-3.22%) |
Sep 30, 2014 | 160.92 | 161.76 | 156.42 | 156.42 | 129,860 | -4.38(-2.72%) |
Sep 29, 2014 | 159.48 | 161.70 | 158.40 | 160.80 | 42,011 | -0.54(-0.33%) |
Sep 26, 2014 | 161.16 | 165.58 | 159.36 | 161.34 | 96,460 | +0.30(+0.19%) |
Sep 25, 2014 | 163.20 | 163.62 | 160.20 | 161.04 | 90,214 | -3.06(-1.86%) |
Sep 24, 2014 | 159.72 | 165.06 | 159.30 | 164.10 | 146,367 | +5.16(+3.25%) |
Sep 23, 2014 | 157.68 | 159.72 | 157.42 | 158.94 | 106,865 | +0.84(+0.53%) |
Sep 22, 2014 | 158.04 | 158.70 | 155.61 | 158.10 | 109,713 | -0.90(-0.57%) |
Sep 19, 2014 | 161.16 | 162.06 | 158.52 | 159.00 | 170,986 | -1.92(-1.19%) |
Sep 18, 2014 | 159.90 | 161.16 | 159.00 | 160.92 | 75,838 | +1.68(+1.06%) |
Sep 17, 2014 | 158.22 | 160.50 | 157.62 | 159.24 | 112,537 | +1.56(+0.99%) |
Sep 16, 2014 | 153.36 | 157.98 | 152.88 | 157.68 | 86,239 | +3.78(+2.46%) |
Sep 15, 2014 | 154.20 | 155.28 | 152.28 | 153.90 | 50,685 | -0.30(-0.19%) |
Sep 12, 2014 | 158.52 | 158.52 | 153.96 | 154.20 | 63,917 | -4.62(-2.91%) |
Sep 11, 2014 | 154.20 | 159.06 | 153.36 | 158.82 | 99,060 | +3.12(+2.00%) |
Sep 10, 2014 | 155.34 | 155.88 | 149.58 | 155.70 | 166,035 | -0.12(-0.08%) |
Sep 09, 2014 | 154.50 | 157.20 | 152.22 | 155.82 | 171,514 | +0.84(+0.54%) |
Sep 08, 2014 | 158.70 | 159.06 | 152.82 | 154.98 | 168,363 | -4.26(-2.68%) |
Sep 05, 2014 | 158.10 | 159.78 | 156.31 | 159.24 | 98,681 | +0.96(+0.61%) |
Sep 04, 2014 | 163.20 | 164.22 | 156.87 | 158.28 | 79,997 | -4.92(-3.01%) |
Sep 03, 2014 | 164.82 | 165.00 | 162.90 | 163.20 | 44,883 | -0.90(-0.55%) |
Sep 02, 2014 | 166.68 | 167.45 | 163.50 | 164.10 | 61,904 | -2.70(-1.62%) |
Aug 29, 2014 | 166.56 | 166.80 | 166.80 | 166.80 | 51,166 | +0.30(+0.18%) |
Aug 28, 2014 | 167.22 | 167.22 | 163.38 | 166.50 | 46,695 | -2.10(-1.25%) |
Aug 27, 2014 | 165.96 | 169.44 | 163.68 | 168.60 | 56,339 | +2.94(+1.77%) |
Aug 26, 2014 | 165.78 | 166.62 | 164.94 | 165.66 | 74,291 | +0.12(+0.07%) |
Aug 25, 2014 | 166.50 | 168.00 | 165.24 | 165.54 | 30,089 | -0.78(-0.47%) |
Aug 22, 2014 | 164.10 | 166.77 | 161.82 | 166.32 | 81,459 | +1.74(+1.06%) |
Aug 21, 2014 | 166.26 | 166.78 | 162.72 | 164.58 | 44,300 | -1.50(-0.90%) |
Aug 20, 2014 | 167.58 | 167.58 | 163.80 | 166.08 | 63,430 | -1.92(-1.14%) |
Aug 19, 2014 | 168.84 | 171.00 | 167.70 | 168.00 | 38,936 | -0.18(-0.11%) |
Aug 18, 2014 | 167.94 | 168.60 | 163.04 | 168.18 | 86,330 | +1.32(+0.79%) |
Aug 15, 2014 | 165.90 | 167.22 | 163.74 | 166.86 | 61,447 | +2.16(+1.31%) |
Aug 14, 2014 | 165.96 | 166.46 | 163.62 | 164.70 | 57,717 | -0.90(-0.54%) |
Aug 13, 2014 | 163.02 | 166.32 | 162.60 | 165.60 | 51,001 | +3.12(+1.92%) |
Aug 12, 2014 | 165.72 | 166.43 | 159.45 | 162.48 | 144,643 | -4.14(-2.48%) |
Aug 11, 2014 | 166.44 | 168.60 | 165.12 | 166.62 | 77,891 | +0.48(+0.29%) |
Aug 08, 2014 | 164.70 | 167.76 | 164.34 | 166.14 | 133,080 | +1.74(+1.06%) |
Aug 07, 2014 | 162.96 | 171.84 | 159.49 | 164.40 | 185,671 | -3.18(-1.90%) |
Aug 06, 2014 | 168.12 | 170.88 | 166.14 | 167.58 | 146,023 | -1.32(-0.78%) |
Aug 05, 2014 | 172.26 | 174.36 | 168.06 | 168.90 | 100,699 | -4.44(-2.56%) |
Aug 04, 2014 | 174.12 | 175.14 | 170.04 | 173.34 | 86,355 | -0.42(-0.24%) |
Aug 01, 2014 | 172.62 | 174.54 | 170.52 | 173.76 | 66,570 | +0.66(+0.38%) |
Jul 31, 2014 | 180.00 | 180.01 | 171.60 | 173.10 | 109,838 | -9.00(-4.94%) |
Jul 30, 2014 | 184.92 | 186.36 | 181.02 | 182.10 | 43,194 | -1.98(-1.08%) |
Jul 29, 2014 | 184.80 | 186.00 | 182.82 | 184.08 | 48,057 | -0.36(-0.20%) |
Jul 28, 2014 | 188.70 | 188.70 | 183.72 | 184.44 | 49,835 | -3.96(-2.10%) |
Jul 25, 2014 | 190.44 | 190.92 | 187.02 | 188.40 | 61,034 | -3.24(-1.69%) |
Jul 24, 2014 | 192.90 | 193.26 | 189.91 | 191.64 | 48,110 | -1.14(-0.59%) |
Jul 23, 2014 | 193.26 | 193.44 | 190.38 | 192.78 | 59,663 | -0.54(-0.28%) |
Jul 22, 2014 | 191.88 | 194.28 | 190.86 | 193.32 | 55,775 | +2.52(+1.32%) |
Jul 21, 2014 | 185.88 | 192.54 | 185.16 | 190.80 | 121,126 | +3.96(+2.12%) |
Jul 18, 2014 | 184.02 | 187.92 | 184.02 | 186.84 | 62,316 | +3.06(+1.67%) |
Jul 17, 2014 | 184.86 | 189.60 | 183.12 | 183.78 | 62,478 | -1.74(-0.94%) |
Jul 16, 2014 | 184.80 | 189.48 | 181.68 | 185.52 | 41,321 | +2.22(+1.21%) |
Jul 15, 2014 | 183.84 | 186.48 | 180.60 | 183.30 | 57,382 | -1.80(-0.97%) |
Jul 14, 2014 | 186.18 | 187.86 | 184.92 | 185.10 | 39,270 | +0.48(+0.26%) |
Jul 11, 2014 | 187.38 | 188.30 | 182.40 | 184.62 | 51,029 | -3.06(-1.63%) |
Jul 10, 2014 | 183.54 | 191.16 | 180.36 | 187.68 | 117,754 | -0.06(-0.03%) |
Jul 09, 2014 | 180.54 | 189.24 | 180.48 | 187.74 | 107,987 | +8.10(+4.51%) |
Jul 08, 2014 | 184.98 | 185.10 | 176.34 | 179.64 | 166,737 | -5.46(-2.95%) |
Jul 07, 2014 | 190.68 | 192.06 | 184.26 | 185.10 | 69,025 | -6.60(-3.44%) |
Jul 03, 2014 | 192.72 | 191.70 | 191.70 | 191.70 | 31,083 | +0.36(+0.19%) |
Jul 02, 2014 | 192.18 | 194.75 | 190.62 | 191.34 | 47,775 | -1.32(-0.69%) |
Jul 01, 2014 | 194.16 | 195.72 | 192.48 | 192.66 | 66,558 | -0.30(-0.16%) |
Jun 30, 2014 | 189.48 | 193.26 | 188.82 | 192.96 | 75,140 | +3.48(+1.84%) |
Jun 27, 2014 | 188.88 | 190.80 | 188.28 | 189.48 | 117,434 | -0.48(-0.25%) |
Jun 26, 2014 | 191.70 | 192.06 | 188.76 | 189.96 | 53,635 | -1.38(-0.72%) |
Jun 25, 2014 | 188.34 | 192.48 | 187.92 | 191.34 | 72,266 | +2.10(+1.11%) |
Jun 24, 2014 | 194.22 | 197.52 | 189.06 | 189.24 | 91,870 | -4.92(-2.53%) |
Jun 23, 2014 | 194.88 | 196.68 | 193.32 | 194.16 | 83,583 | +0.36(+0.19%) |
Jun 20, 2014 | 196.20 | 197.40 | 193.35 | 193.80 | 145,629 | -2.16(-1.10%) |
Jun 19, 2014 | 192.24 | 196.62 | 190.86 | 195.96 | 87,257 | +3.96(+2.06%) |
Jun 18, 2014 | 185.10 | 192.60 | 183.66 | 192.00 | 165,071 | +8.22(+4.47%) |
Jun 17, 2014 | 186.42 | 190.50 | 182.79 | 183.78 | 123,272 | -3.90(-2.08%) |
Jun 16, 2014 | 182.10 | 187.74 | 182.10 | 187.68 | 99,778 | +5.76(+3.17%) |
Jun 13, 2014 | 179.88 | 181.92 | 178.26 | 181.92 | 49,959 | +3.18(+1.78%) |
Jun 12, 2014 | 180.00 | 180.72 | 178.14 | 178.74 | 63,205 | -1.20(-0.67%) |
Jun 11, 2014 | 178.26 | 182.76 | 176.40 | 179.94 | 151,217 | +0.42(+0.23%) |
Jun 10, 2014 | 182.40 | 183.06 | 179.16 | 179.52 | 53,809 | -3.30(-1.81%) |
Jun 06, 2014 | 178.26 | 183.00 | 178.20 | 182.82 | 82,460 | +5.16(+2.90%) |
Jun 05, 2014 | 176.10 | 178.14 | 175.38 | 177.66 | 62,865 | +2.28(+1.30%) |
Jun 04, 2014 | 172.32 | 176.16 | 170.10 | 175.38 | 62,940 | +3.06(+1.78%) |
Jun 03, 2014 | 171.42 | 173.34 | 170.04 | 172.32 | 60,244 | +0.06(+0.03%) |