Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 602.70 | 603.20 | 547.00 | 557.50 | 350,712 | -48.60(-8.02%) |
May 28, 2015 | 627.00 | 635.30 | 605.70 | 606.10 | 208,894 | -4.70(-0.77%) |
May 27, 2015 | 612.70 | 616.00 | 596.30 | 610.80 | 142,780 | +12.20(+2.04%) |
May 26, 2015 | 592.00 | 608.80 | 587.20 | 598.60 | 152,069 | +31.60(+5.57%) |
May 22, 2015 | 575.60 | 567.00 | 567.00 | 567.00 | 161,920 | +12.90(+2.33%) |
May 21, 2015 | 567.40 | 571.60 | 548.90 | 554.10 | 225,483 | -38.90(-6.56%) |
May 20, 2015 | 593.20 | 604.10 | 586.20 | 593.00 | 167,297 | -12.50(-2.06%) |
May 19, 2015 | 589.40 | 609.00 | 584.30 | 605.50 | 192,520 | +43.80(+7.80%) |
May 18, 2015 | 562.20 | 573.00 | 555.70 | 561.70 | 98,834 | +3.60(+0.65%) |
May 15, 2015 | 576.90 | 582.40 | 556.00 | 558.10 | 161,341 | +1.30(+0.23%) |
May 14, 2015 | 542.90 | 563.00 | 538.00 | 556.80 | 155,293 | +4.80(+0.87%) |
May 13, 2015 | 528.30 | 552.10 | 522.00 | 552.00 | 241,566 | +6.50(+1.19%) |
May 12, 2015 | 560.90 | 562.40 | 531.60 | 545.50 | 189,295 | -21.10(-3.72%) |
May 11, 2015 | 561.40 | 577.50 | 557.30 | 566.60 | 120,776 | +2.70(+0.48%) |
May 08, 2015 | 570.50 | 589.40 | 560.80 | 563.90 | 212,351 | -12.60(-2.19%) |
May 07, 2015 | 545.50 | 580.60 | 545.50 | 576.50 | 206,560 | +32.90(+6.05%) |
May 06, 2015 | 522.00 | 544.30 | 509.00 | 543.60 | 315,021 | -3.80(-0.69%) |
May 05, 2015 | 542.00 | 547.50 | 533.40 | 547.40 | 261,020 | -23.80(-4.17%) |
May 04, 2015 | 572.60 | 580.30 | 569.70 | 571.20 | 86,380 | +6.30(+1.12%) |
May 01, 2015 | 571.70 | 582.50 | 564.10 | 564.90 | 126,371 | +3.00(+0.53%) |
Apr 30, 2015 | 579.60 | 584.00 | 559.50 | 561.90 | 133,777 | -19.20(-3.30%) |
Apr 29, 2015 | 604.70 | 605.30 | 562.80 | 581.10 | 212,794 | -25.50(-4.20%) |
Apr 28, 2015 | 604.60 | 610.40 | 591.10 | 606.60 | 85,645 | -2.00(-0.33%) |
Apr 27, 2015 | 593.00 | 612.40 | 588.20 | 608.60 | 74,670 | +11.10(+1.86%) |
Apr 24, 2015 | 605.40 | 611.40 | 595.20 | 597.50 | 117,297 | +2.00(+0.34%) |
Apr 23, 2015 | 615.80 | 617.50 | 578.40 | 595.50 | 202,129 | -29.90(-4.78%) |
Apr 22, 2015 | 620.80 | 633.00 | 608.30 | 625.40 | 113,217 | +4.30(+0.69%) |
Apr 21, 2015 | 603.90 | 631.37 | 595.80 | 621.10 | 133,763 | +22.80(+3.81%) |
Apr 20, 2015 | 613.60 | 613.80 | 583.90 | 598.30 | 131,092 | -4.40(-0.73%) |
Apr 17, 2015 | 604.10 | 617.90 | 589.20 | 602.70 | 166,424 | +5.30(+0.89%) |
Apr 16, 2015 | 613.70 | 626.00 | 581.41 | 597.40 | 214,766 | -18.60(-3.02%) |
Apr 15, 2015 | 661.70 | 668.60 | 602.00 | 616.00 | 435,509 | -57.60(-8.55%) |
Apr 14, 2015 | 680.00 | 686.50 | 658.40 | 673.60 | 161,916 | -22.90(-3.29%) |
Apr 13, 2015 | 680.10 | 709.09 | 675.00 | 696.50 | 108,347 | -7.50(-1.07%) |
Apr 10, 2015 | 723.70 | 725.81 | 698.80 | 704.00 | 115,918 | -29.90(-4.07%) |
Apr 09, 2015 | 724.10 | 736.00 | 694.60 | 733.90 | 158,091 | +5.10(+0.70%) |
Apr 08, 2015 | 687.00 | 744.60 | 686.19 | 728.80 | 294,137 | +65.10(+9.81%) |
Apr 07, 2015 | 727.90 | 730.00 | 655.10 | 663.70 | 356,442 | -48.80(-6.85%) |
Apr 06, 2015 | 765.50 | 780.70 | 705.40 | 712.50 | 240,469 | -81.50(-10.26%) |
Apr 02, 2015 | 811.20 | 794.00 | 794.00 | 794.00 | 242,280 | +0.80(+0.10%) |
Apr 01, 2015 | 854.90 | 860.70 | 764.15 | 793.20 | 256,096 | -78.20(-8.97%) |
Mar 31, 2015 | 856.90 | 874.80 | 830.90 | 871.40 | 198,225 | +36.80(+4.41%) |
Mar 30, 2015 | 826.10 | 866.00 | 814.01 | 834.60 | 180,288 | -5.40(-0.64%) |
Mar 27, 2015 | 776.70 | 844.00 | 776.00 | 840.00 | 236,007 | +87.80(+11.67%) |
Mar 26, 2015 | 778.00 | 803.90 | 743.40 | 752.20 | 258,754 | -79.80(-9.59%) |
Mar 25, 2015 | 867.50 | 892.59 | 816.00 | 832.00 | 283,841 | -61.10(-6.84%) |
Mar 24, 2015 | 875.00 | 901.60 | 869.50 | 893.10 | 113,807 | -2.60(-0.29%) |
Mar 23, 2015 | 931.00 | 932.50 | 884.20 | 895.70 | 144,967 | -38.10(-4.08%) |
Mar 20, 2015 | 920.50 | 940.00 | 889.70 | 933.80 | 242,140 | -42.40(-4.34%) |
Mar 19, 2015 | 991.50 | 994.40 | 947.10 | 976.20 | 144,733 | +74.70(+8.29%) |
Mar 18, 2015 | 1029 | 1039 | 897.50 | 901.50 | 286,366 | -96.20(-9.64%) |
Mar 17, 2015 | 985.30 | 1002 | 962.60 | 997.70 | 141,255 | +46.70(+4.91%) |
Mar 16, 2015 | 937.10 | 989.00 | 935.20 | 951.00 | 208,890 | +50.70(+5.63%) |
Mar 13, 2015 | 868.00 | 915.60 | 867.70 | 900.30 | 230,480 | +57.90(+6.87%) |
Mar 12, 2015 | 809.50 | 850.00 | 807.00 | 842.40 | 124,354 | +32.90(+4.06%) |
Mar 11, 2015 | 804.00 | 840.50 | 804.00 | 809.50 | 137,962 | +9.90(+1.24%) |
Mar 10, 2015 | 788.90 | 814.50 | 776.30 | 799.60 | 157,865 | +33.70(+4.40%) |
Mar 09, 2015 | 776.90 | 779.50 | 741.70 | 765.90 | 162,474 | -4.40(-0.57%) |
Mar 06, 2015 | 756.60 | 789.90 | 745.60 | 770.30 | 170,662 | +34.50(+4.69%) |
Mar 05, 2015 | 728.00 | 745.00 | 712.81 | 735.80 | 207,514 | +15.10(+2.10%) |
Mar 04, 2015 | 737.40 | 770.70 | 713.20 | 720.70 | 291,167 | -28.40(-3.79%) |
Mar 03, 2015 | 760.30 | 771.10 | 737.50 | 749.10 | 151,719 | -16.40(-2.14%) |
Mar 02, 2015 | 773.90 | 780.00 | 729.00 | 765.50 | 215,245 | -3.60(-0.47%) |
Feb 27, 2015 | 773.70 | 796.70 | 750.30 | 769.10 | 172,463 | -19.70(-2.50%) |
Feb 26, 2015 | 774.20 | 819.90 | 761.80 | 788.80 | 194,243 | +39.20(+5.23%) |
Feb 25, 2015 | 800.40 | 828.40 | 740.00 | 749.60 | 316,412 | -62.80(-7.73%) |
Feb 24, 2015 | 780.00 | 812.40 | 775.10 | 812.40 | 140,455 | +5.00(+0.62%) |
Feb 23, 2015 | 804.50 | 815.50 | 768.10 | 807.40 | 244,894 | +40.10(+5.23%) |
Feb 20, 2015 | 740.00 | 770.20 | 732.70 | 767.30 | 198,974 | +27.70(+3.75%) |
Feb 19, 2015 | 785.20 | 790.00 | 719.20 | 739.60 | 380,483 | +10.70(+1.47%) |
Feb 18, 2015 | 708.00 | 734.00 | 689.10 | 728.90 | 232,858 | +39.40(+5.71%) |
Feb 17, 2015 | 718.00 | 743.70 | 665.20 | 689.50 | 263,347 | -11.00(-1.57%) |
Feb 13, 2015 | 695.50 | 700.50 | 700.50 | 700.50 | 230,860 | -34.50(-4.69%) |
Feb 12, 2015 | 747.70 | 778.44 | 724.40 | 735.00 | 269,725 | -57.30(-7.23%) |
Feb 11, 2015 | 797.00 | 836.23 | 777.00 | 792.30 | 341,607 | +31.50(+4.14%) |
Feb 10, 2015 | 718.30 | 780.37 | 716.10 | 760.80 | 244,433 | +56.20(+7.98%) |
Feb 09, 2015 | 702.50 | 710.90 | 673.60 | 704.60 | 244,536 | -22.90(-3.15%) |
Feb 06, 2015 | 748.50 | 755.50 | 692.60 | 727.50 | 251,633 | -34.40(-4.52%) |
Feb 05, 2015 | 811.60 | 811.60 | 718.80 | 761.90 | 271,576 | -67.70(-8.16%) |
Feb 04, 2015 | 776.00 | 857.80 | 775.00 | 829.60 | 249,079 | +93.10(+12.64%) |
Feb 03, 2015 | 802.00 | 808.60 | 680.90 | 736.50 | 383,209 | -95.30(-11.46%) |
Feb 02, 2015 | 853.20 | 898.20 | 825.74 | 831.80 | 204,266 | -78.20(-8.59%) |
Jan 30, 2015 | 1056 | 1056 | 892.70 | 910.00 | 249,476 | -152.90(-14.39%) |
Jan 29, 2015 | 1046 | 1109 | 1044 | 1063 | 113,690 | -14.50(-1.35%) |
Jan 28, 2015 | 1030 | 1083 | 1014 | 1077 | 160,110 | +77.50(+7.75%) |
Jan 27, 2015 | 1036 | 1040 | 978.00 | 999.90 | 130,340 | -44.30(-4.24%) |
Jan 26, 2015 | 1028 | 1045 | 985.50 | 1044 | 114,150 | +16.20(+1.58%) |
Jan 23, 2015 | 1007 | 1032 | 974.10 | 1028 | 150,331 | +46.30(+4.72%) |
Jan 22, 2015 | 938.20 | 1008 | 927.20 | 981.70 | 218,685 | +37.60(+3.98%) |
Jan 21, 2015 | 949.40 | 964.46 | 916.70 | 944.10 | 158,603 | -35.10(-3.58%) |
Jan 20, 2015 | 962.20 | 992.30 | 944.82 | 979.20 | 125,797 | +81.30(+9.05%) |
Jan 16, 2015 | 968.40 | 969.20 | 886.10 | 897.90 | 216,396 | -99.50(-9.98%) |
Jan 15, 2015 | 891.20 | 1002 | 882.70 | 997.40 | 189,974 | +81.00(+8.84%) |
Jan 14, 2015 | 1016 | 1035 | 896.80 | 916.40 | 208,767 | -81.00(-8.12%) |
Jan 13, 2015 | 1038 | 1054 | 981.00 | 997.40 | 176,377 | -22.60(-2.22%) |
Jan 12, 2015 | 983.50 | 1020 | 983.11 | 1020 | 153,107 | +91.60(+9.87%) |
Jan 09, 2015 | 920.70 | 971.60 | 909.00 | 928.40 | 151,550 | +21.50(+2.37%) |
Jan 08, 2015 | 933.80 | 954.20 | 901.70 | 906.90 | 105,886 | -18.31(-1.98%) |
Jan 07, 2015 | 930.60 | 953.80 | 893.80 | 925.21 | 177,148 | -28.49(-2.99%) |
Jan 06, 2015 | 906.80 | 958.10 | 894.60 | 953.70 | 173,593 | +67.20(+7.58%) |
Jan 05, 2015 | 845.30 | 886.70 | 842.40 | 886.50 | 185,620 | +87.50(+10.95%) |
Jan 02, 2015 | 794.60 | 815.00 | 764.90 | 799.00 | 124,789 | +33.80(+4.42%) |
Dec 31, 2014 | 791.40 | 765.20 | 765.20 | 765.20 | 160,860 | -5.80(-0.75%) |
Dec 30, 2014 | 769.00 | 781.00 | 751.20 | 771.00 | 111,540 | +0.00(+0.00%) |
Dec 29, 2014 | 724.00 | 789.20 | 723.50 | 771.00 | 123,650 | +33.90(+4.60%) |
Dec 26, 2014 | 711.20 | 746.50 | 707.60 | 737.10 | 50,519 | +18.60(+2.59%) |
Dec 24, 2014 | 711.20 | 718.50 | 718.50 | 718.50 | 67,890 | +31.60(+4.60%) |
Dec 23, 2014 | 731.00 | 731.00 | 673.60 | 686.90 | 102,578 | -40.90(-5.62%) |
Dec 22, 2014 | 700.00 | 735.10 | 700.00 | 727.80 | 94,517 | +58.40(+8.72%) |
Dec 19, 2014 | 716.90 | 740.00 | 659.00 | 669.40 | 179,689 | -82.40(-10.96%) |
Dec 18, 2014 | 693.40 | 767.30 | 690.10 | 751.80 | 180,107 | +35.40(+4.94%) |
Dec 17, 2014 | 743.10 | 748.20 | 644.80 | 716.40 | 264,129 | -5.00(-0.69%) |
Dec 16, 2014 | 764.70 | 772.00 | 690.00 | 721.40 | 293,626 | -15.50(-2.10%) |
Dec 15, 2014 | 678.00 | 740.00 | 673.10 | 736.90 | 247,196 | +56.60(+8.32%) |
Dec 12, 2014 | 659.40 | 687.20 | 656.60 | 680.30 | 214,262 | +40.20(+6.28%) |
Dec 11, 2014 | 624.00 | 642.10 | 603.80 | 640.10 | 175,069 | +31.80(+5.23%) |
Dec 10, 2014 | 592.50 | 625.30 | 591.40 | 608.30 | 192,065 | +41.10(+7.25%) |
Dec 09, 2014 | 583.50 | 589.50 | 561.80 | 567.20 | 126,240 | -13.40(-2.31%) |
Dec 08, 2014 | 556.80 | 584.59 | 556.50 | 580.60 | 131,874 | +42.00(+7.80%) |
Dec 05, 2014 | 528.90 | 535.50 | 524.70 | 538.60 | 106,807 | +17.20(+3.30%) |
Dec 04, 2014 | 525.20 | 530.59 | 514.50 | 521.40 | 91,574 | +8.30(+1.62%) |
Dec 03, 2014 | 509.80 | 520.20 | 498.90 | 513.10 | 78,866 | +1.00(+0.20%) |
Dec 02, 2014 | 502.40 | 522.40 | 493.20 | 512.10 | 133,146 | +27.60(+5.70%) |
Dec 01, 2014 | 526.50 | 528.77 | 482.20 | 484.50 | 278,166 | -36.30(-6.97%) |
Nov 28, 2014 | 496.30 | 524.20 | 493.90 | 520.80 | 140,740 | +74.60(+16.72%) |
Nov 26, 2014 | 444.70 | 446.20 | 446.20 | 446.20 | 131,350 | +3.20(+0.72%) |
Nov 25, 2014 | 412.90 | 443.20 | 412.00 | 443.00 | 147,378 | +22.00(+5.23%) |
Nov 24, 2014 | 417.20 | 423.90 | 407.60 | 421.00 | 115,556 | +9.50(+2.31%) |
Nov 21, 2014 | 412.40 | 422.90 | 410.20 | 411.50 | 97,953 | -10.60(-2.51%) |
Nov 20, 2014 | 429.30 | 432.90 | 419.90 | 422.10 | 86,781 | -15.20(-3.48%) |
Nov 19, 2014 | 434.00 | 441.50 | 425.70 | 437.30 | 117,064 | -0.70(-0.16%) |
Nov 18, 2014 | 430.20 | 438.70 | 428.00 | 438.00 | 86,401 | +13.30(+3.13%) |
Nov 17, 2014 | 431.10 | 431.60 | 421.50 | 424.70 | 119,518 | +3.90(+0.93%) |
Nov 14, 2014 | 433.30 | 436.90 | 416.70 | 420.80 | 199,834 | -15.30(-3.51%) |
Nov 13, 2014 | 419.60 | 442.60 | 418.30 | 436.10 | 376,058 | +22.90(+5.54%) |
Nov 12, 2014 | 411.00 | 415.10 | 401.50 | 413.20 | 136,751 | +6.80(+1.67%) |
Nov 11, 2014 | 408.50 | 417.00 | 401.40 | 406.40 | 151,478 | -1.80(-0.44%) |
Nov 10, 2014 | 386.70 | 409.90 | 386.20 | 408.20 | 178,926 | +10.80(+2.72%) |
Nov 07, 2014 | 397.90 | 398.40 | 387.50 | 397.40 | 200,516 | -4.40(-1.10%) |
Nov 06, 2014 | 405.10 | 410.40 | 399.30 | 401.80 | 139,011 | +8.20(+2.08%) |
Nov 05, 2014 | 409.30 | 409.30 | 388.40 | 393.60 | 154,041 | -17.20(-4.19%) |
Nov 04, 2014 | 409.30 | 420.00 | 407.90 | 410.80 | 133,053 | +12.90(+3.24%) |
Nov 03, 2014 | 380.50 | 400.11 | 375.00 | 397.90 | 88,751 | +20.30(+5.38%) |
Oct 31, 2014 | 387.90 | 389.00 | 376.60 | 377.60 | 55,000 | +1.80(+0.48%) |
Oct 30, 2014 | 372.70 | 378.30 | 369.60 | 375.80 | 63,573 | +11.20(+3.07%) |
Oct 29, 2014 | 366.20 | 370.20 | 359.80 | 364.60 | 79,792 | -10.10(-2.70%) |
Oct 28, 2014 | 379.10 | 381.40 | 372.30 | 374.70 | 46,316 | -5.30(-1.39%) |
Oct 27, 2014 | 387.70 | 373.30 | 376.40 | 380.00 | 85,396 | +6.70(+1.79%) |
Oct 24, 2014 | 375.70 | 381.70 | 372.50 | 373.30 | 141,786 | +4.10(+1.11%) |
Oct 23, 2014 | 374.40 | 377.05 | 365.10 | 369.20 | 143,791 | -14.80(-3.85%) |
Oct 22, 2014 | 362.70 | 386.00 | 361.90 | 384.00 | 182,852 | +17.50(+4.77%) |
Oct 21, 2014 | 363.90 | 374.60 | 359.50 | 366.50 | 154,672 | -4.70(-1.27%) |
Oct 20, 2014 | 371.40 | 381.80 | 368.30 | 371.20 | 119,033 | +5.00(+1.37%) |
Oct 17, 2014 | 365.60 | 372.50 | 358.30 | 366.20 | 116,119 | -4.80(-1.29%) |
Oct 16, 2014 | 390.30 | 394.20 | 350.90 | 371.00 | 152,881 | -12.10(-3.16%) |
Oct 15, 2014 | 382.90 | 390.60 | 374.60 | 383.10 | 358,520 | +5.00(+1.32%) |
Oct 14, 2014 | 355.30 | 381.30 | 355.30 | 378.10 | 288,474 | +25.50(+7.23%) |
Oct 13, 2014 | 351.20 | 358.50 | 345.60 | 352.60 | 80,867 | +4.40(+1.26%) |
Oct 10, 2014 | 349.60 | 357.80 | 342.10 | 348.20 | 140,543 | -2.30(-0.66%) |
Oct 09, 2014 | 339.30 | 352.00 | 337.30 | 350.50 | 243,904 | +18.30(+5.51%) |
Oct 08, 2014 | 330.70 | 336.60 | 330.00 | 332.20 | 179,728 | +8.80(+2.72%) |
Oct 07, 2014 | 317.00 | 325.00 | 316.60 | 323.40 | 129,878 | +11.00(+3.52%) |
Oct 06, 2014 | 317.40 | 324.10 | 310.40 | 312.40 | 182,670 | -5.00(-1.58%) |
Oct 03, 2014 | 310.10 | 319.80 | 308.60 | 317.40 | 203,434 | +10.70(+3.49%) |
Oct 02, 2014 | 318.00 | 319.90 | 305.81 | 306.70 | 234,258 | -3.70(-1.19%) |
Oct 01, 2014 | 302.60 | 312.30 | 295.70 | 310.40 | 239,115 | +4.40(+1.44%) |
Sep 30, 2014 | 290.00 | 309.60 | 289.13 | 306.00 | 346,020 | +17.90(+6.21%) |
Sep 29, 2014 | 297.60 | 297.60 | 286.90 | 288.10 | 85,787 | -6.40(-2.17%) |
Sep 26, 2014 | 298.90 | 300.10 | 291.71 | 294.50 | 97,426 | -6.00(-2.00%) |
Sep 25, 2014 | 296.20 | 303.30 | 295.20 | 300.50 | 97,167 | +3.30(+1.11%) |
Sep 24, 2014 | 305.60 | 309.70 | 295.50 | 297.20 | 139,381 | -10.10(-3.29%) |
Sep 23, 2014 | 309.90 | 312.00 | 303.20 | 307.30 | 115,802 | -4.70(-1.51%) |
Sep 22, 2014 | 307.60 | 314.50 | 306.90 | 312.00 | 108,753 | +6.70(+2.19%) |
Sep 19, 2014 | 306.10 | 309.60 | 302.40 | 305.30 | 92,054 | +0.90(+0.30%) |
Sep 18, 2014 | 294.50 | 305.30 | 294.50 | 304.40 | 94,714 | +6.20(+2.08%) |
Sep 17, 2014 | 293.90 | 299.40 | 291.80 | 298.20 | 149,215 | +4.70(+1.60%) |
Sep 16, 2014 | 301.50 | 302.30 | 290.80 | 293.50 | 120,637 | -12.30(-4.02%) |
Sep 15, 2014 | 312.00 | 312.60 | 304.30 | 305.80 | 88,694 | -3.60(-1.16%) |
Sep 12, 2014 | 305.40 | 310.60 | 301.80 | 309.40 | 126,318 | +6.00(+1.98%) |
Sep 11, 2014 | 316.70 | 317.76 | 301.70 | 303.40 | 161,264 | -8.20(-2.63%) |
Sep 10, 2014 | 308.90 | 315.80 | 308.60 | 311.60 | 121,509 | +6.25(+2.05%) |
Sep 09, 2014 | 302.90 | 307.20 | 301.80 | 305.35 | 77,802 | +2.25(+0.74%) |
Sep 08, 2014 | 309.00 | 309.90 | 302.80 | 303.10 | 117,036 | +3.90(+1.30%) |
Sep 05, 2014 | 293.70 | 303.50 | 293.60 | 299.20 | 90,741 | +6.00(+2.05%) |
Sep 04, 2014 | 292.20 | 295.90 | 289.60 | 293.20 | 78,518 | +3.60(+1.24%) |
Sep 03, 2014 | 296.70 | 298.70 | 286.60 | 289.60 | 134,916 | -13.80(-4.55%) |
Sep 02, 2014 | 295.50 | 306.40 | 294.36 | 303.40 | 185,425 | +15.30(+5.31%) |
Aug 29, 2014 | 291.30 | 288.10 | 288.10 | 288.10 | 65,100 | -6.50(-2.21%) |
Aug 28, 2014 | 294.50 | 298.60 | 293.60 | 294.60 | 71,016 | -4.20(-1.41%) |
Aug 27, 2014 | 298.10 | 301.40 | 296.00 | 298.80 | 51,025 | +0.50(+0.17%) |
Aug 26, 2014 | 296.80 | 301.40 | 295.10 | 298.30 | 84,236 | -2.50(-0.83%) |
Aug 25, 2014 | 301.90 | 303.20 | 299.50 | 300.80 | 45,807 | +1.10(+0.37%) |
Aug 22, 2014 | 301.50 | 303.90 | 299.00 | 299.70 | 97,459 | +2.00(+0.67%) |
Aug 21, 2014 | 301.20 | 301.80 | 295.10 | 297.70 | 77,512 | -4.00(-1.33%) |
Aug 20, 2014 | 301.40 | 304.40 | 300.20 | 301.70 | 94,357 | -2.20(-0.72%) |
Aug 19, 2014 | 299.20 | 306.20 | 299.20 | 303.90 | 104,463 | +4.80(+1.60%) |
Aug 18, 2014 | 297.90 | 301.80 | 297.50 | 299.10 | 97,214 | +6.80(+2.33%) |
Aug 15, 2014 | 296.60 | 297.10 | 289.70 | 292.30 | 137,206 | -5.50(-1.85%) |
Aug 14, 2014 | 286.10 | 298.80 | 285.90 | 297.80 | 236,890 | +14.60(+5.16%) |
Aug 13, 2014 | 283.20 | 286.90 | 280.90 | 283.20 | 69,688 | -0.70(-0.25%) |
Aug 12, 2014 | 284.20 | 286.40 | 281.50 | 283.90 | 83,291 | +3.80(+1.36%) |
Aug 11, 2014 | 280.00 | 280.60 | 276.40 | 280.10 | 77,189 | -1.80(-0.64%) |
Aug 08, 2014 | 280.40 | 284.10 | 279.90 | 281.90 | 84,388 | +0.10(+0.04%) |
Aug 07, 2014 | 284.60 | 286.88 | 280.90 | 281.80 | 71,132 | -3.20(-1.12%) |
Aug 06, 2014 | 280.20 | 286.65 | 278.41 | 285.00 | 129,558 | +3.30(+1.17%) |
Aug 05, 2014 | 279.00 | 284.70 | 278.80 | 281.70 | 87,927 | +5.00(+1.81%) |
Aug 04, 2014 | 280.80 | 281.10 | 275.60 | 276.70 | 93,718 | -4.70(-1.67%) |
Aug 01, 2014 | 282.10 | 284.40 | 279.70 | 281.40 | 253,557 | +2.10(+0.75%) |
Jul 31, 2014 | 271.20 | 279.90 | 270.20 | 279.30 | 332,875 | +8.60(+3.18%) |
Jul 30, 2014 | 261.10 | 271.60 | 259.80 | 270.70 | 145,618 | +6.90(+2.62%) |
Jul 29, 2014 | 265.30 | 266.60 | 262.10 | 263.80 | 97,756 | +3.30(+1.27%) |
Jul 28, 2014 | 262.10 | 263.80 | 258.10 | 260.50 | 91,756 | +1.60(+0.62%) |
Jul 25, 2014 | 262.30 | 263.40 | 255.70 | 258.90 | 130,925 | +0.60(+0.23%) |
Jul 24, 2014 | 253.40 | 258.90 | 253.00 | 258.30 | 64,205 | +4.70(+1.85%) |
Jul 23, 2014 | 255.20 | 256.00 | 252.00 | 253.60 | 76,759 | -3.10(-1.21%) |
Jul 22, 2014 | 255.10 | 257.90 | 255.00 | 256.70 | 60,036 | +2.30(+0.90%) |
Jul 21, 2014 | 258.30 | 259.10 | 253.90 | 254.40 | 103,551 | -5.40(-2.08%) |
Jul 18, 2014 | 258.70 | 260.40 | 257.30 | 259.80 | 84,622 | +1.84(+0.71%) |
Jul 17, 2014 | 258.10 | 263.20 | 257.00 | 257.96 | 133,596 | -7.54(-2.84%) |
Jul 16, 2014 | 269.30 | 269.40 | 264.70 | 265.50 | 74,923 | -6.60(-2.43%) |
Jul 15, 2014 | 272.60 | 276.40 | 271.30 | 272.10 | 136,263 | +6.40(+2.41%) |
Jul 14, 2014 | 269.30 | 270.70 | 265.40 | 265.70 | 75,168 | -2.60(-0.97%) |
Jul 11, 2014 | 262.50 | 269.70 | 261.50 | 268.30 | 171,099 | +10.60(+4.11%) |
Jul 10, 2014 | 261.80 | 262.30 | 256.90 | 257.70 | 64,771 | -3.60(-1.38%) |
Jul 09, 2014 | 258.50 | 262.10 | 258.40 | 261.30 | 111,678 | +6.30(+2.47%) |
Jul 08, 2014 | 253.10 | 257.10 | 251.20 | 255.00 | 47,878 | +0.50(+0.20%) |
Jul 07, 2014 | 252.60 | 255.90 | 252.60 | 254.50 | 68,659 | +0.80(+0.32%) |
Jul 03, 2014 | 251.70 | 253.70 | 253.70 | 253.70 | 29,630 | +2.10(+0.83%) |
Jul 02, 2014 | 248.70 | 251.90 | 245.50 | 251.60 | 69,879 | +5.70(+2.32%) |
Jul 01, 2014 | 244.30 | 249.40 | 243.10 | 245.90 | 55,917 | -0.20(-0.08%) |
Jun 30, 2014 | 245.50 | 249.30 | 245.00 | 246.10 | 42,934 | +1.10(+0.45%) |
Jun 27, 2014 | 243.60 | 246.60 | 243.00 | 245.00 | 31,808 | -0.40(-0.16%) |
Jun 26, 2014 | 243.60 | 248.10 | 243.50 | 245.40 | 56,041 | +4.00(+1.66%) |
Jun 25, 2014 | 243.40 | 246.00 | 241.10 | 241.40 | 59,284 | -2.10(-0.86%) |
Jun 24, 2014 | 243.90 | 244.60 | 241.80 | 243.50 | 33,716 | +0.30(+0.12%) |
Jun 23, 2014 | 241.70 | 244.30 | 241.50 | 243.20 | 50,459 | +1.60(+0.66%) |
Jun 20, 2014 | 242.50 | 243.00 | 240.59 | 241.60 | 90,831 | -2.20(-0.90%) |
Jun 19, 2014 | 246.30 | 247.60 | 242.40 | 243.80 | 76,405 | -1.30(-0.53%) |
Jun 18, 2014 | 243.80 | 247.00 | 243.10 | 245.10 | 87,088 | -0.80(-0.33%) |
Jun 17, 2014 | 244.70 | 246.00 | 241.70 | 245.90 | 86,390 | +1.80(+0.74%) |
Jun 16, 2014 | 244.80 | 245.10 | 243.60 | 244.10 | 96,454 | -1.40(-0.57%) |
Jun 13, 2014 | 245.90 | 246.60 | 243.40 | 245.50 | 77,163 | +0.00(+0.00%) |
Jun 12, 2014 | 249.40 | 250.50 | 245.20 | 245.50 | 228,257 | -11.00(-4.29%) |
Jun 11, 2014 | 257.00 | 257.90 | 255.30 | 256.50 | 61,011 | +0.10(+0.04%) |
Jun 10, 2014 | 255.90 | 259.20 | 254.10 | 256.40 | 119,246 | -9.20(-3.46%) |
Jun 06, 2014 | 264.70 | 267.80 | 264.60 | 265.60 | 71,249 | -1.00(-0.38%) |
Jun 05, 2014 | 270.60 | 271.20 | 265.80 | 266.60 | 86,183 | -0.60(-0.22%) |
Jun 04, 2014 | 262.20 | 267.40 | 260.70 | 267.20 | 72,947 | +2.00(+0.75%) |
Jun 03, 2014 | 267.10 | 267.90 | 265.10 | 265.20 | 48,616 | -1.80(-0.67%) |