Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 276.19 | 277.13 | 272.94 | 274.63 | 978,508 | +1.14(+0.42%) |
Jun 29, 2015 | 278.12 | 279.41 | 273.33 | 273.48 | 703,907 | -7.88(-2.80%) |
Jun 26, 2015 | 280.25 | 281.71 | 279.33 | 281.37 | 809,995 | +2.65(+0.95%) |
Jun 25, 2015 | 282.24 | 282.96 | 278.52 | 278.71 | 607,574 | -3.52(-1.25%) |
Jun 24, 2015 | 285.77 | 286.54 | 281.80 | 282.24 | 704,962 | -3.64(-1.27%) |
Jun 23, 2015 | 285.36 | 286.94 | 285.05 | 285.88 | 530,092 | +0.94(+0.33%) |
Jun 22, 2015 | 286.43 | 288.56 | 284.67 | 284.93 | 542,532 | -0.18(-0.06%) |
Jun 19, 2015 | 285.66 | 286.69 | 283.95 | 285.11 | 830,051 | -1.34(-0.47%) |
Jun 18, 2015 | 284.17 | 287.19 | 283.05 | 286.45 | 561,005 | +2.84(+1.00%) |
Jun 17, 2015 | 284.93 | 285.84 | 282.87 | 283.61 | 582,971 | +0.02(+0.01%) |
Jun 16, 2015 | 280.87 | 284.14 | 280.87 | 283.60 | 443,299 | +1.59(+0.56%) |
Jun 15, 2015 | 279.11 | 283.22 | 276.60 | 282.01 | 1,381,917 | +1.47(+0.52%) |
Jun 12, 2015 | 282.58 | 283.14 | 280.06 | 280.54 | 652,600 | -2.68(-0.95%) |
Jun 11, 2015 | 283.16 | 284.83 | 281.80 | 283.22 | 738,019 | +0.95(+0.34%) |
Jun 10, 2015 | 281.78 | 284.10 | 281.21 | 282.27 | 968,124 | +2.29(+0.82%) |
Jun 09, 2015 | 280.90 | 282.67 | 279.41 | 279.99 | 678,986 | -0.57(-0.20%) |
Jun 08, 2015 | 282.94 | 283.99 | 280.33 | 280.56 | 860,398 | -1.48(-0.53%) |
Jun 05, 2015 | 284.17 | 286.06 | 278.16 | 282.04 | 932,952 | -0.26(-0.09%) |
Jun 04, 2015 | 286.16 | 287.58 | 281.17 | 282.30 | 811,177 | -5.62(-1.95%) |
Jun 03, 2015 | 287.48 | 289.55 | 286.00 | 287.92 | 588,703 | +1.22(+0.43%) |
Jun 02, 2015 | 286.22 | 287.71 | 284.44 | 286.70 | 546,026 | -0.69(-0.24%) |
Jun 01, 2015 | 288.81 | 289.75 | 286.11 | 287.38 | 530,324 | -1.19(-0.41%) |
May 29, 2015 | 291.49 | 291.49 | 287.96 | 288.57 | 794,745 | -2.94(-1.01%) |
May 28, 2015 | 289.52 | 291.71 | 288.81 | 291.52 | 453,948 | +0.65(+0.23%) |
May 27, 2015 | 288.77 | 291.65 | 287.79 | 290.86 | 446,817 | +2.88(+1.00%) |
May 26, 2015 | 289.55 | 290.65 | 287.82 | 287.98 | 882,246 | -2.41(-0.83%) |
May 22, 2015 | 290.63 | 290.39 | 290.39 | 290.39 | 384,951 | -0.11(-0.04%) |
May 21, 2015 | 292.30 | 293.30 | 290.35 | 290.50 | 495,017 | -1.60(-0.55%) |
May 20, 2015 | 292.40 | 293.21 | 290.07 | 292.10 | 567,908 | -0.65(-0.22%) |
May 19, 2015 | 293.24 | 294.23 | 291.05 | 292.76 | 514,775 | +0.29(+0.10%) |
May 18, 2015 | 292.03 | 293.45 | 290.91 | 292.46 | 496,768 | -0.11(-0.04%) |
May 15, 2015 | 293.48 | 294.00 | 290.78 | 292.57 | 526,985 | -0.49(-0.17%) |
May 14, 2015 | 289.95 | 293.10 | 289.46 | 293.06 | 531,125 | +5.00(+1.74%) |
May 13, 2015 | 287.55 | 289.17 | 286.78 | 288.06 | 551,399 | -0.03(-0.01%) |
May 12, 2015 | 288.65 | 288.89 | 285.89 | 288.09 | 573,367 | -2.06(-0.71%) |
May 11, 2015 | 291.55 | 293.59 | 290.08 | 290.15 | 547,422 | -1.78(-0.61%) |
May 08, 2015 | 289.81 | 292.90 | 288.50 | 291.94 | 565,487 | +3.44(+1.19%) |
May 07, 2015 | 286.78 | 289.99 | 286.25 | 288.50 | 546,802 | +1.80(+0.63%) |
May 06, 2015 | 289.06 | 290.24 | 284.84 | 286.70 | 542,222 | -2.09(-0.72%) |
May 05, 2015 | 290.70 | 293.30 | 288.05 | 288.79 | 482,620 | -3.33(-1.14%) |
May 04, 2015 | 291.74 | 293.23 | 290.91 | 292.12 | 476,048 | +1.29(+0.44%) |
May 01, 2015 | 289.17 | 291.29 | 287.98 | 290.83 | 523,416 | +3.71(+1.29%) |
Apr 30, 2015 | 288.96 | 291.04 | 285.86 | 287.12 | 853,412 | -2.15(-0.74%) |
Apr 29, 2015 | 296.34 | 298.85 | 288.61 | 289.28 | 1,244,383 | -8.82(-2.96%) |
Apr 28, 2015 | 292.04 | 298.21 | 292.04 | 298.10 | 501,610 | +4.70(+1.60%) |
Apr 27, 2015 | 295.52 | 297.21 | 292.83 | 293.39 | 449,659 | -0.86(-0.29%) |
Apr 24, 2015 | 294.06 | 294.96 | 291.73 | 294.25 | 450,895 | +0.83(+0.28%) |
Apr 23, 2015 | 290.72 | 293.92 | 289.48 | 293.43 | 548,428 | +1.91(+0.65%) |
Apr 22, 2015 | 291.19 | 292.87 | 288.27 | 291.52 | 572,875 | +1.57(+0.54%) |
Apr 21, 2015 | 293.23 | 293.39 | 289.62 | 289.95 | 568,583 | -1.73(-0.59%) |
Apr 20, 2015 | 290.33 | 292.64 | 289.88 | 291.68 | 527,954 | +3.40(+1.18%) |
Apr 17, 2015 | 291.66 | 293.48 | 286.51 | 288.27 | 1,012,566 | -5.35(-1.82%) |
Apr 16, 2015 | 298.63 | 298.84 | 287.46 | 293.62 | 1,143,903 | -3.53(-1.19%) |
Apr 15, 2015 | 295.36 | 297.65 | 294.63 | 297.16 | 900,844 | +2.37(+0.80%) |
Apr 14, 2015 | 291.79 | 295.21 | 289.61 | 294.79 | 737,299 | +3.13(+1.07%) |
Apr 13, 2015 | 291.87 | 294.27 | 291.63 | 291.66 | 533,674 | +0.19(+0.07%) |
Apr 10, 2015 | 293.89 | 294.26 | 290.34 | 291.47 | 441,579 | -1.64(-0.56%) |
Apr 09, 2015 | 291.90 | 293.31 | 290.07 | 293.11 | 497,769 | +1.44(+0.49%) |
Apr 08, 2015 | 291.94 | 293.05 | 289.89 | 291.68 | 721,698 | +0.86(+0.30%) |
Apr 07, 2015 | 289.34 | 292.61 | 289.01 | 290.81 | 568,805 | +1.29(+0.45%) |
Apr 06, 2015 | 286.27 | 291.21 | 285.24 | 289.52 | 437,763 | +0.46(+0.16%) |
Apr 02, 2015 | 286.63 | 289.06 | 289.06 | 289.06 | 445,920 | +3.02(+1.06%) |
Apr 01, 2015 | 287.57 | 289.48 | 285.47 | 286.04 | 752,846 | -2.58(-0.89%) |
Mar 31, 2015 | 288.91 | 290.44 | 287.72 | 288.62 | 541,458 | -1.78(-0.61%) |
Mar 30, 2015 | 286.46 | 291.60 | 286.46 | 290.40 | 597,023 | +5.10(+1.79%) |
Mar 27, 2015 | 285.47 | 286.96 | 284.21 | 285.30 | 490,466 | -0.41(-0.14%) |
Mar 26, 2015 | 284.60 | 287.81 | 284.02 | 285.71 | 529,433 | -1.40(-0.49%) |
Mar 25, 2015 | 291.82 | 293.52 | 286.98 | 287.11 | 496,230 | -4.09(-1.40%) |
Mar 24, 2015 | 294.52 | 295.00 | 291.19 | 291.19 | 573,894 | -4.13(-1.40%) |
Mar 23, 2015 | 298.15 | 300.44 | 295.08 | 295.32 | 574,196 | -3.40(-1.14%) |
Mar 20, 2015 | 292.39 | 299.47 | 292.24 | 298.72 | 863,975 | +6.86(+2.35%) |
Mar 19, 2015 | 296.64 | 296.99 | 291.21 | 291.87 | 802,597 | -6.16(-2.07%) |
Mar 18, 2015 | 295.04 | 300.57 | 293.05 | 298.03 | 755,115 | +2.76(+0.94%) |
Mar 17, 2015 | 294.30 | 296.75 | 293.11 | 295.26 | 673,785 | +0.14(+0.05%) |
Mar 16, 2015 | 292.43 | 295.64 | 291.68 | 295.12 | 623,315 | +5.00(+1.72%) |
Mar 13, 2015 | 291.11 | 291.89 | 287.33 | 290.12 | 661,366 | -0.77(-0.26%) |
Mar 12, 2015 | 284.49 | 291.06 | 284.49 | 290.89 | 601,290 | +8.13(+2.87%) |
Mar 11, 2015 | 281.77 | 283.89 | 281.35 | 282.76 | 589,043 | +1.75(+0.62%) |
Mar 10, 2015 | 284.99 | 286.18 | 280.91 | 281.01 | 673,377 | -6.63(-2.30%) |
Mar 09, 2015 | 288.33 | 290.30 | 286.81 | 287.64 | 658,268 | -0.69(-0.24%) |
Mar 06, 2015 | 291.53 | 296.27 | 287.84 | 288.33 | 682,890 | -3.53(-1.21%) |
Mar 05, 2015 | 291.90 | 293.07 | 289.81 | 291.86 | 463,984 | +0.63(+0.22%) |
Mar 04, 2015 | 291.15 | 292.62 | 289.70 | 291.23 | 470,324 | -1.85(-0.63%) |
Mar 03, 2015 | 293.56 | 294.63 | 290.87 | 293.07 | 546,890 | -2.16(-0.73%) |
Mar 02, 2015 | 291.31 | 295.45 | 288.54 | 295.24 | 609,444 | +3.92(+1.35%) |
Feb 27, 2015 | 294.14 | 295.57 | 291.28 | 291.31 | 895,287 | -2.82(-0.96%) |
Feb 26, 2015 | 293.96 | 295.70 | 292.75 | 294.14 | 506,944 | -0.71(-0.24%) |
Feb 25, 2015 | 296.27 | 296.99 | 294.56 | 294.84 | 565,374 | -1.72(-0.58%) |
Feb 24, 2015 | 296.25 | 297.95 | 295.69 | 296.56 | 575,871 | +1.32(+0.45%) |
Feb 23, 2015 | 295.82 | 296.48 | 293.10 | 295.24 | 565,571 | -0.16(-0.06%) |
Feb 20, 2015 | 294.69 | 296.22 | 292.67 | 295.41 | 987,177 | -0.76(-0.26%) |
Feb 19, 2015 | 295.45 | 297.60 | 294.95 | 296.17 | 636,251 | -0.20(-0.07%) |
Feb 18, 2015 | 298.47 | 298.96 | 295.53 | 296.37 | 743,592 | -1.94(-0.65%) |
Feb 17, 2015 | 297.66 | 300.27 | 296.32 | 298.30 | 1,431,073 | +3.37(+1.14%) |
Feb 13, 2015 | 294.04 | 294.94 | 294.94 | 294.94 | 705,955 | +0.91(+0.31%) |
Feb 12, 2015 | 290.20 | 294.48 | 290.20 | 294.03 | 567,995 | +3.91(+1.35%) |
Feb 11, 2015 | 289.85 | 291.97 | 288.08 | 290.12 | 588,185 | -0.60(-0.21%) |
Feb 10, 2015 | 286.28 | 291.81 | 285.76 | 290.73 | 926,823 | +7.69(+2.72%) |
Feb 09, 2015 | 282.38 | 284.39 | 281.44 | 283.04 | 513,916 | -1.22(-0.43%) |
Feb 06, 2015 | 284.12 | 288.22 | 282.48 | 284.26 | 833,448 | +2.83(+1.01%) |
Feb 05, 2015 | 276.35 | 282.22 | 276.09 | 281.43 | 948,085 | +6.31(+2.29%) |
Feb 04, 2015 | 271.80 | 277.91 | 270.55 | 275.13 | 694,455 | -1.70(-0.61%) |
Feb 03, 2015 | 272.99 | 277.18 | 272.99 | 276.83 | 835,479 | +4.16(+1.53%) |
Feb 02, 2015 | 268.53 | 273.02 | 266.23 | 272.66 | 778,008 | +5.59(+2.09%) |
Jan 30, 2015 | 270.66 | 272.92 | 266.88 | 267.07 | 845,611 | -5.04(-1.85%) |
Jan 29, 2015 | 271.21 | 273.07 | 268.84 | 272.12 | 757,002 | +1.50(+0.55%) |
Jan 28, 2015 | 277.25 | 278.21 | 270.41 | 270.62 | 716,862 | -5.06(-1.84%) |
Jan 27, 2015 | 277.06 | 278.44 | 275.13 | 275.68 | 555,807 | -4.64(-1.65%) |
Jan 26, 2015 | 277.65 | 281.14 | 276.59 | 280.31 | 599,186 | +1.78(+0.64%) |
Jan 23, 2015 | 283.35 | 283.71 | 278.52 | 278.53 | 533,605 | -4.45(-1.57%) |
Jan 22, 2015 | 277.65 | 283.95 | 273.31 | 282.98 | 913,544 | +8.85(+3.23%) |
Jan 21, 2015 | 270.30 | 275.30 | 268.64 | 274.12 | 1,049,319 | +2.28(+0.84%) |
Jan 20, 2015 | 274.52 | 275.77 | 270.33 | 271.84 | 1,198,277 | -1.16(-0.43%) |
Jan 16, 2015 | 268.59 | 273.42 | 265.96 | 273.00 | 1,168,403 | +4.41(+1.64%) |
Jan 15, 2015 | 273.79 | 274.19 | 267.12 | 268.59 | 844,145 | -2.59(-0.95%) |
Jan 14, 2015 | 271.05 | 272.68 | 267.07 | 271.18 | 914,873 | -1.75(-0.64%) |
Jan 13, 2015 | 274.34 | 278.04 | 270.51 | 272.93 | 518,519 | +0.82(+0.30%) |
Jan 12, 2015 | 274.68 | 276.38 | 270.00 | 272.11 | 422,690 | -1.80(-0.66%) |
Jan 09, 2015 | 277.64 | 278.06 | 272.12 | 273.91 | 691,799 | -3.29(-1.19%) |
Jan 08, 2015 | 276.74 | 278.16 | 275.76 | 277.20 | 613,005 | +3.20(+1.17%) |
Jan 07, 2015 | 270.71 | 274.50 | 270.01 | 274.00 | 495,191 | +5.68(+2.12%) |
Jan 06, 2015 | 273.50 | 275.79 | 265.53 | 268.32 | 798,615 | -4.24(-1.55%) |
Jan 05, 2015 | 277.06 | 277.86 | 271.85 | 272.55 | 594,017 | -7.24(-2.59%) |
Jan 02, 2015 | 280.77 | 282.27 | 276.43 | 279.79 | 468,100 | -0.65(-0.23%) |
Dec 31, 2014 | 284.19 | 280.44 | 280.44 | 280.44 | 380,963 | -3.54(-1.25%) |
Dec 30, 2014 | 284.76 | 285.64 | 282.75 | 283.99 | 322,986 | -1.08(-0.38%) |
Dec 29, 2014 | 284.43 | 287.53 | 282.82 | 285.07 | 265,217 | -0.13(-0.05%) |
Dec 26, 2014 | 285.68 | 286.64 | 284.99 | 285.20 | 197,817 | -0.03(-0.01%) |
Dec 24, 2014 | 286.26 | 285.24 | 285.24 | 285.24 | 195,454 | -0.42(-0.15%) |
Dec 23, 2014 | 284.85 | 287.59 | 283.24 | 285.66 | 765,572 | +2.39(+0.84%) |
Dec 22, 2014 | 283.28 | 283.42 | 280.90 | 283.27 | 432,367 | +0.80(+0.28%) |
Dec 19, 2014 | 285.15 | 287.08 | 281.35 | 282.48 | 1,361,866 | +1.03(+0.36%) |
Dec 18, 2014 | 278.54 | 281.46 | 275.71 | 281.45 | 738,208 | +8.09(+2.96%) |
Dec 17, 2014 | 266.03 | 273.71 | 264.72 | 273.36 | 847,934 | +9.09(+3.44%) |
Dec 16, 2014 | 264.13 | 271.06 | 262.44 | 264.27 | 777,454 | -1.95(-0.73%) |
Dec 15, 2014 | 271.46 | 272.81 | 264.64 | 266.22 | 816,266 | -1.15(-0.43%) |
Dec 12, 2014 | 278.01 | 278.41 | 267.30 | 267.37 | 970,891 | -10.15(-3.66%) |
Dec 11, 2014 | 282.48 | 283.46 | 276.57 | 277.52 | 793,560 | -2.50(-0.89%) |
Dec 10, 2014 | 284.44 | 285.64 | 279.82 | 280.02 | 653,108 | -4.49(-1.58%) |
Dec 09, 2014 | 281.57 | 284.71 | 280.71 | 284.51 | 563,625 | -0.70(-0.24%) |
Dec 08, 2014 | 283.75 | 289.13 | 282.82 | 285.20 | 623,749 | -0.60(-0.21%) |
Dec 05, 2014 | 284.56 | 286.25 | 283.75 | 285.81 | 611,188 | +2.89(+1.02%) |
Dec 04, 2014 | 278.76 | 283.13 | 277.92 | 282.92 | 742,130 | +3.00(+1.07%) |
Dec 03, 2014 | 278.73 | 280.45 | 278.59 | 279.92 | 582,214 | +0.83(+0.30%) |
Dec 02, 2014 | 279.29 | 280.50 | 277.31 | 279.09 | 729,078 | +0.63(+0.23%) |
Dec 01, 2014 | 279.79 | 280.58 | 277.56 | 278.46 | 745,452 | -1.66(-0.59%) |
Nov 28, 2014 | 280.26 | 281.49 | 279.05 | 280.12 | 366,990 | +1.15(+0.41%) |
Nov 26, 2014 | 279.40 | 278.98 | 278.98 | 278.98 | 393,405 | +0.46(+0.17%) |
Nov 25, 2014 | 278.23 | 279.91 | 276.56 | 278.52 | 698,467 | +0.96(+0.35%) |
Nov 24, 2014 | 278.76 | 279.79 | 276.44 | 277.56 | 586,556 | -0.09(-0.03%) |
Nov 21, 2014 | 275.08 | 278.20 | 274.34 | 277.65 | 1,080,064 | +6.53(+2.41%) |
Nov 20, 2014 | 268.06 | 272.23 | 267.94 | 271.12 | 391,340 | +0.92(+0.34%) |
Nov 19, 2014 | 270.70 | 270.87 | 267.73 | 270.20 | 417,070 | -1.23(-0.45%) |
Nov 18, 2014 | 271.00 | 272.03 | 270.50 | 271.43 | 487,034 | +0.75(+0.28%) |
Nov 17, 2014 | 270.21 | 271.66 | 269.65 | 270.68 | 367,487 | -0.57(-0.21%) |
Nov 14, 2014 | 273.02 | 273.12 | 270.96 | 271.25 | 301,079 | -0.68(-0.25%) |
Nov 13, 2014 | 273.29 | 273.66 | 270.00 | 271.93 | 507,363 | -1.03(-0.38%) |
Nov 12, 2014 | 272.49 | 273.80 | 271.35 | 272.96 | 585,443 | -1.01(-0.37%) |
Nov 11, 2014 | 274.26 | 275.03 | 273.22 | 273.97 | 414,343 | +0.38(+0.14%) |
Nov 10, 2014 | 274.21 | 274.54 | 273.07 | 273.58 | 695,883 | -0.61(-0.22%) |
Nov 07, 2014 | 271.68 | 275.03 | 270.04 | 274.19 | 938,725 | +3.00(+1.11%) |
Nov 06, 2014 | 269.37 | 271.67 | 268.55 | 271.19 | 617,538 | +2.64(+0.98%) |
Nov 05, 2014 | 269.72 | 270.98 | 268.22 | 268.55 | 886,963 | +2.12(+0.80%) |
Nov 04, 2014 | 263.97 | 267.49 | 263.24 | 266.43 | 966,096 | +2.13(+0.81%) |
Nov 03, 2014 | 267.53 | 268.36 | 262.94 | 264.30 | 858,642 | -1.80(-0.68%) |
Oct 31, 2014 | 262.14 | 266.97 | 261.63 | 266.10 | 976,072 | +6.15(+2.36%) |
Oct 30, 2014 | 257.45 | 260.80 | 257.44 | 259.96 | 771,053 | +0.97(+0.37%) |
Oct 29, 2014 | 256.62 | 259.64 | 255.00 | 258.99 | 873,796 | +2.04(+0.79%) |
Oct 28, 2014 | 255.23 | 256.96 | 254.21 | 256.95 | 521,030 | +3.58(+1.41%) |
Oct 27, 2014 | 252.26 | 253.44 | 253.44 | 253.37 | 546,035 | -0.06(-0.02%) |
Oct 24, 2014 | 250.91 | 253.81 | 250.75 | 253.44 | 484,786 | +2.18(+0.87%) |
Oct 23, 2014 | 250.00 | 252.91 | 249.51 | 251.26 | 692,718 | +4.84(+1.96%) |
Oct 22, 2014 | 248.86 | 249.67 | 246.28 | 246.42 | 918,149 | -2.56(-1.03%) |
Oct 21, 2014 | 246.57 | 250.01 | 245.91 | 248.98 | 986,712 | +4.70(+1.93%) |
Oct 20, 2014 | 244.75 | 245.74 | 243.40 | 244.28 | 1,003,494 | -1.99(-0.81%) |
Oct 17, 2014 | 245.24 | 249.49 | 243.69 | 246.27 | 895,915 | +3.89(+1.61%) |
Oct 16, 2014 | 235.97 | 246.31 | 235.60 | 242.37 | 1,175,264 | +0.25(+0.10%) |
Oct 15, 2014 | 238.32 | 244.38 | 228.88 | 242.12 | 2,008,572 | +2.83(+1.18%) |
Oct 14, 2014 | 237.93 | 241.21 | 237.15 | 239.29 | 1,046,871 | +2.21(+0.93%) |
Oct 13, 2014 | 241.48 | 242.84 | 236.94 | 237.08 | 741,377 | -3.87(-1.61%) |
Oct 10, 2014 | 244.48 | 246.54 | 240.66 | 240.95 | 1,019,997 | -4.95(-2.01%) |
Oct 09, 2014 | 253.50 | 253.50 | 245.74 | 245.90 | 878,329 | -7.55(-2.98%) |
Oct 08, 2014 | 248.09 | 253.79 | 245.74 | 253.45 | 1,048,881 | +4.71(+1.89%) |
Oct 07, 2014 | 252.90 | 252.90 | 248.70 | 248.74 | 633,698 | -5.67(-2.23%) |
Oct 06, 2014 | 256.26 | 256.91 | 253.05 | 254.41 | 554,510 | -0.75(-0.29%) |
Oct 03, 2014 | 253.47 | 256.24 | 253.47 | 255.16 | 630,755 | +2.72(+1.08%) |
Oct 02, 2014 | 251.17 | 253.27 | 248.95 | 252.44 | 610,841 | +0.27(+0.11%) |
Oct 01, 2014 | 255.46 | 255.46 | 251.20 | 252.16 | 1,036,164 | -3.96(-1.55%) |
Sep 30, 2014 | 257.63 | 259.25 | 255.05 | 256.13 | 988,253 | -1.82(-0.70%) |
Sep 29, 2014 | 258.22 | 260.05 | 256.49 | 257.94 | 974,664 | -3.45(-1.32%) |
Sep 26, 2014 | 255.49 | 262.80 | 255.49 | 261.39 | 1,652,892 | +10.57(+4.21%) |
Sep 25, 2014 | 255.06 | 256.59 | 250.06 | 250.82 | 866,712 | -5.83(-2.27%) |
Sep 24, 2014 | 253.94 | 256.98 | 253.54 | 256.66 | 511,965 | +3.07(+1.21%) |
Sep 23, 2014 | 254.51 | 256.31 | 252.98 | 253.58 | 542,192 | -1.99(-0.78%) |
Sep 22, 2014 | 258.22 | 258.22 | 254.43 | 255.57 | 506,451 | -3.23(-1.25%) |
Sep 19, 2014 | 261.99 | 262.12 | 257.76 | 258.80 | 1,030,670 | -1.45(-0.56%) |
Sep 18, 2014 | 258.15 | 260.71 | 257.54 | 260.25 | 618,279 | +3.02(+1.17%) |
Sep 17, 2014 | 256.26 | 258.89 | 255.10 | 257.23 | 685,404 | +1.22(+0.48%) |
Sep 16, 2014 | 254.54 | 256.74 | 252.26 | 256.01 | 754,975 | +0.95(+0.37%) |
Sep 15, 2014 | 255.88 | 256.58 | 254.43 | 255.06 | 488,291 | -1.65(-0.64%) |
Sep 12, 2014 | 256.16 | 257.33 | 255.11 | 256.71 | 483,299 | +0.44(+0.17%) |
Sep 11, 2014 | 255.71 | 257.05 | 254.95 | 256.27 | 647,289 | -1.05(-0.41%) |
Sep 10, 2014 | 257.41 | 258.48 | 256.72 | 257.33 | 600,976 | +1.11(+0.43%) |
Sep 09, 2014 | 258.54 | 259.07 | 255.76 | 256.22 | 478,309 | -3.10(-1.19%) |
Sep 08, 2014 | 258.97 | 260.75 | 257.94 | 259.32 | 428,229 | -0.26(-0.10%) |
Sep 05, 2014 | 258.22 | 259.59 | 256.06 | 259.57 | 506,409 | +0.79(+0.30%) |
Sep 04, 2014 | 259.82 | 261.30 | 258.08 | 258.79 | 565,550 | +0.41(+0.16%) |
Sep 03, 2014 | 258.67 | 259.57 | 257.25 | 258.38 | 572,015 | +1.86(+0.73%) |
Sep 02, 2014 | 259.32 | 259.51 | 255.11 | 256.52 | 990,278 | -1.33(-0.52%) |
Aug 29, 2014 | 257.44 | 257.85 | 257.85 | 257.85 | 631,319 | +1.32(+0.51%) |
Aug 28, 2014 | 257.94 | 258.51 | 255.94 | 256.53 | 711,737 | -2.17(-0.84%) |
Aug 27, 2014 | 261.03 | 261.88 | 257.51 | 258.70 | 713,792 | -2.26(-0.87%) |
Aug 26, 2014 | 259.13 | 261.59 | 258.39 | 260.96 | 898,666 | +2.72(+1.05%) |
Aug 25, 2014 | 254.11 | 258.65 | 253.99 | 258.24 | 911,241 | +5.40(+2.13%) |
Aug 22, 2014 | 252.15 | 253.95 | 251.52 | 252.84 | 589,853 | -0.22(-0.09%) |
Aug 21, 2014 | 251.64 | 253.14 | 250.53 | 253.07 | 665,236 | +1.22(+0.48%) |
Aug 20, 2014 | 249.28 | 252.04 | 248.04 | 251.85 | 680,018 | +2.46(+0.99%) |
Aug 19, 2014 | 247.82 | 249.63 | 247.27 | 249.39 | 913,959 | +1.41(+0.57%) |
Aug 18, 2014 | 245.93 | 248.08 | 245.39 | 247.98 | 599,824 | +3.58(+1.47%) |
Aug 15, 2014 | 245.45 | 245.98 | 242.40 | 244.40 | 758,692 | +0.30(+0.12%) |
Aug 14, 2014 | 243.01 | 244.21 | 242.69 | 244.10 | 431,001 | +1.33(+0.55%) |
Aug 13, 2014 | 242.71 | 241.12 | 241.75 | 242.76 | 494,610 | +1.64(+0.68%) |
Aug 12, 2014 | 238.64 | 241.51 | 238.58 | 241.12 | 714,472 | +1.89(+0.79%) |
Aug 11, 2014 | 239.81 | 241.04 | 238.98 | 239.22 | 458,559 | +0.50(+0.21%) |
Aug 08, 2014 | 236.12 | 238.26 | 234.70 | 238.73 | 510,274 | +3.75(+1.59%) |
Aug 07, 2014 | 236.95 | 238.68 | 233.86 | 234.98 | 556,351 | -0.81(-0.35%) |
Aug 06, 2014 | 232.52 | 237.32 | 232.17 | 235.80 | 862,435 | +2.26(+0.97%) |
Aug 05, 2014 | 235.88 | 237.05 | 232.97 | 233.53 | 977,052 | -3.31(-1.40%) |
Aug 04, 2014 | 237.71 | 237.71 | 235.23 | 236.84 | 1,130,552 | +1.49(+0.63%) |
Aug 01, 2014 | 233.22 | 238.95 | 232.68 | 235.35 | 992,868 | -0.99(-0.42%) |
Jul 31, 2014 | 241.79 | 241.98 | 236.35 | 236.35 | 1,087,435 | -7.83(-3.21%) |
Jul 30, 2014 | 245.22 | 245.98 | 242.47 | 244.17 | 649,854 | +0.22(+0.09%) |
Jul 29, 2014 | 245.98 | 247.61 | 243.84 | 243.96 | 586,048 | -1.47(-0.60%) |
Jul 28, 2014 | 244.24 | 246.31 | 242.96 | 245.42 | 720,658 | +1.18(+0.48%) |
Jul 25, 2014 | 244.83 | 245.68 | 243.24 | 244.24 | 655,334 | -1.90(-0.77%) |
Jul 24, 2014 | 246.86 | 247.55 | 245.43 | 246.14 | 510,022 | +0.63(+0.26%) |
Jul 23, 2014 | 248.10 | 248.19 | 245.48 | 245.52 | 888,076 | -1.95(-0.79%) |
Jul 22, 2014 | 247.53 | 249.27 | 247.14 | 247.46 | 670,857 | +0.34(+0.14%) |
Jul 21, 2014 | 246.69 | 248.63 | 246.22 | 247.12 | 719,626 | -1.74(-0.70%) |
Jul 18, 2014 | 246.72 | 249.53 | 246.38 | 248.86 | 867,426 | +2.38(+0.97%) |
Jul 17, 2014 | 250.51 | 252.76 | 246.10 | 246.48 | 981,945 | -5.72(-2.27%) |
Jul 16, 2014 | 253.65 | 257.42 | 250.16 | 252.20 | 1,137,813 | +1.11(+0.44%) |
Jul 15, 2014 | 250.53 | 252.93 | 249.91 | 251.09 | 1,369,555 | +0.37(+0.15%) |
Jul 14, 2014 | 247.59 | 251.15 | 247.46 | 250.72 | 838,925 | +4.23(+1.71%) |
Jul 11, 2014 | 245.17 | 247.18 | 243.93 | 246.49 | 792,677 | +1.48(+0.60%) |
Jul 10, 2014 | 245.46 | 246.52 | 243.56 | 245.01 | 694,782 | -3.93(-1.58%) |
Jul 09, 2014 | 248.58 | 249.51 | 247.35 | 248.94 | 445,424 | +2.06(+0.83%) |
Jul 08, 2014 | 248.98 | 248.99 | 246.38 | 246.88 | 581,752 | -2.23(-0.89%) |
Jul 07, 2014 | 249.17 | 250.33 | 248.28 | 249.11 | 499,198 | -1.88(-0.75%) |
Jul 03, 2014 | 248.96 | 250.98 | 250.98 | 250.98 | 356,499 | +1.34(+0.54%) |
Jul 02, 2014 | 250.28 | 250.44 | 248.08 | 249.64 | 696,304 | -0.40(-0.16%) |