Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 378.60 | 383.40 | 376.20 | 380.80 | 69,782 | +1.20(+0.32%) |
Jul 30, 2015 | 375.40 | 381.00 | 375.20 | 379.60 | 139,708 | +14.20(+3.89%) |
Jul 29, 2015 | 365.60 | 367.00 | 363.60 | 365.40 | 54,951 | +0.40(+0.11%) |
Jul 28, 2015 | 361.80 | 367.00 | 353.60 | 365.00 | 42,278 | +4.00(+1.11%) |
Jul 27, 2015 | 354.00 | 363.80 | 351.00 | 361.00 | 45,081 | +4.80(+1.35%) |
Jul 24, 2015 | 363.40 | 365.60 | 355.40 | 356.20 | 44,355 | -8.00(-2.20%) |
Jul 23, 2015 | 375.80 | 377.20 | 363.80 | 364.20 | 38,403 | -9.80(-2.62%) |
Jul 22, 2015 | 367.20 | 374.40 | 365.20 | 374.00 | 43,930 | +5.40(+1.47%) |
Jul 21, 2015 | 368.00 | 373.60 | 365.24 | 368.60 | 50,252 | -0.80(-0.22%) |
Jul 20, 2015 | 369.20 | 372.70 | 365.60 | 369.40 | 41,336 | +0.00(+0.00%) |
Jul 17, 2015 | 372.00 | 374.30 | 368.10 | 369.40 | 40,464 | -4.60(-1.23%) |
Jul 16, 2015 | 373.60 | 377.00 | 370.80 | 374.00 | 37,733 | +3.80(+1.03%) |
Jul 15, 2015 | 377.80 | 379.00 | 369.20 | 370.20 | 55,138 | -6.60(-1.75%) |
Jul 14, 2015 | 373.80 | 377.20 | 370.20 | 376.80 | 52,376 | +2.20(+0.59%) |
Jul 13, 2015 | 371.60 | 376.65 | 370.00 | 374.60 | 70,708 | +7.80(+2.13%) |
Jul 10, 2015 | 370.80 | 375.60 | 366.00 | 366.80 | 72,859 | -0.20(-0.05%) |
Jul 09, 2015 | 374.40 | 375.00 | 366.60 | 367.00 | 75,622 | -4.80(-1.29%) |
Jul 08, 2015 | 368.80 | 375.00 | 367.40 | 371.80 | 51,873 | +0.20(+0.05%) |
Jul 07, 2015 | 365.20 | 373.01 | 361.80 | 371.60 | 74,317 | +9.20(+2.54%) |
Jul 06, 2015 | 363.80 | 369.20 | 360.60 | 362.40 | 62,701 | -4.60(-1.25%) |
Jul 02, 2015 | 369.00 | 367.00 | 367.00 | 367.00 | 27,565 | -0.80(-0.22%) |
Jul 01, 2015 | 364.00 | 371.10 | 362.60 | 367.80 | 48,239 | +5.60(+1.55%) |
Jun 30, 2015 | 361.80 | 362.80 | 354.00 | 362.20 | 51,612 | +2.80(+0.78%) |
Jun 29, 2015 | 371.20 | 373.20 | 359.00 | 359.40 | 52,287 | -13.80(-3.70%) |
Jun 26, 2015 | 371.80 | 375.60 | 370.20 | 373.20 | 123,092 | +1.60(+0.43%) |
Jun 25, 2015 | 373.00 | 374.20 | 367.80 | 371.60 | 41,307 | +0.80(+0.22%) |
Jun 24, 2015 | 376.60 | 378.00 | 370.80 | 370.80 | 45,563 | -6.80(-1.80%) |
Jun 23, 2015 | 370.80 | 378.10 | 370.80 | 377.60 | 31,866 | +7.00(+1.89%) |
Jun 22, 2015 | 373.20 | 373.80 | 366.80 | 370.60 | 33,992 | -1.80(-0.48%) |
Jun 19, 2015 | 368.80 | 375.20 | 367.20 | 372.40 | 50,379 | +4.00(+1.09%) |
Jun 18, 2015 | 369.40 | 372.30 | 367.80 | 368.40 | 41,564 | -0.40(-0.11%) |
Jun 17, 2015 | 371.40 | 372.80 | 366.40 | 368.80 | 29,789 | -2.40(-0.65%) |
Jun 16, 2015 | 366.80 | 371.20 | 365.00 | 371.20 | 42,848 | +4.00(+1.09%) |
Jun 15, 2015 | 367.80 | 368.60 | 362.80 | 367.20 | 53,103 | -2.00(-0.54%) |
Jun 12, 2015 | 366.40 | 373.00 | 366.20 | 369.20 | 47,814 | +1.80(+0.49%) |
Jun 11, 2015 | 365.00 | 369.60 | 362.80 | 367.40 | 52,801 | +5.40(+1.49%) |
Jun 10, 2015 | 366.40 | 369.00 | 360.20 | 362.00 | 89,746 | -5.20(-1.42%) |
Jun 09, 2015 | 373.00 | 375.20 | 366.60 | 367.20 | 54,202 | -5.80(-1.55%) |
Jun 08, 2015 | 374.00 | 377.60 | 371.74 | 373.00 | 83,240 | +0.00(+0.00%) |
Jun 05, 2015 | 370.40 | 376.60 | 367.20 | 373.00 | 150,243 | +3.20(+0.87%) |
Jun 04, 2015 | 360.00 | 370.30 | 359.60 | 369.80 | 182,585 | +9.80(+2.72%) |
Jun 03, 2015 | 355.40 | 361.00 | 352.60 | 360.00 | 192,745 | +6.60(+1.87%) |
Jun 02, 2015 | 356.60 | 358.50 | 353.00 | 353.40 | 132,568 | -2.80(-0.79%) |
Jun 01, 2015 | 355.40 | 359.20 | 349.50 | 356.20 | 152,127 | +3.40(+0.96%) |
May 29, 2015 | 350.40 | 358.20 | 348.50 | 352.80 | 232,416 | +4.60(+1.32%) |
May 28, 2015 | 361.60 | 362.00 | 345.22 | 348.20 | 428,758 | +15.80(+4.75%) |
May 27, 2015 | 336.20 | 336.60 | 324.30 | 332.40 | 137,156 | +1.20(+0.36%) |
May 26, 2015 | 338.60 | 341.80 | 330.80 | 331.20 | 76,864 | -7.40(-2.19%) |
May 22, 2015 | 338.40 | 338.60 | 338.60 | 338.60 | 43,645 | -4.40(-1.28%) |
May 21, 2015 | 343.20 | 344.00 | 340.20 | 343.00 | 45,319 | +2.20(+0.65%) |
May 20, 2015 | 340.00 | 342.80 | 335.60 | 340.80 | 77,812 | +3.80(+1.13%) |
May 19, 2015 | 345.20 | 346.70 | 334.40 | 337.00 | 106,911 | -9.00(-2.60%) |
May 18, 2015 | 344.60 | 347.60 | 338.80 | 346.00 | 68,163 | +3.60(+1.05%) |
May 15, 2015 | 336.80 | 342.40 | 334.60 | 342.40 | 84,215 | +6.40(+1.90%) |
May 14, 2015 | 347.40 | 347.40 | 335.00 | 336.00 | 140,267 | -10.20(-2.95%) |
May 13, 2015 | 345.60 | 348.40 | 340.20 | 346.20 | 60,585 | +0.40(+0.12%) |
May 12, 2015 | 339.80 | 346.80 | 336.20 | 345.80 | 55,954 | +3.00(+0.88%) |
May 11, 2015 | 343.80 | 347.60 | 342.20 | 342.80 | 32,371 | -1.20(-0.35%) |
May 08, 2015 | 350.00 | 352.40 | 343.60 | 344.00 | 41,692 | -1.60(-0.46%) |
May 07, 2015 | 338.60 | 349.00 | 336.90 | 345.60 | 72,776 | +7.00(+2.07%) |
May 06, 2015 | 331.40 | 339.80 | 329.40 | 338.60 | 77,730 | +6.60(+1.99%) |
May 05, 2015 | 331.80 | 335.00 | 329.00 | 332.00 | 26,750 | -0.20(-0.06%) |
May 04, 2015 | 335.40 | 338.20 | 330.40 | 332.20 | 29,125 | -1.80(-0.54%) |
May 01, 2015 | 326.80 | 338.00 | 326.00 | 334.00 | 40,723 | +8.00(+2.45%) |
Apr 30, 2015 | 329.80 | 333.40 | 324.80 | 326.00 | 52,658 | -4.40(-1.33%) |
Apr 29, 2015 | 340.40 | 340.40 | 328.00 | 330.40 | 73,307 | -11.20(-3.28%) |
Apr 28, 2015 | 344.80 | 345.60 | 340.40 | 341.60 | 24,134 | -2.60(-0.76%) |
Apr 27, 2015 | 353.00 | 353.20 | 341.60 | 344.20 | 52,970 | -7.60(-2.16%) |
Apr 24, 2015 | 348.40 | 355.00 | 347.40 | 351.80 | 70,884 | +3.40(+0.98%) |
Apr 23, 2015 | 346.40 | 351.20 | 345.20 | 348.40 | 46,524 | +1.80(+0.52%) |
Apr 22, 2015 | 345.60 | 350.20 | 343.40 | 346.60 | 61,785 | +0.80(+0.23%) |
Apr 21, 2015 | 345.00 | 347.20 | 342.80 | 345.80 | 37,637 | +2.40(+0.70%) |
Apr 20, 2015 | 341.80 | 344.40 | 334.20 | 343.40 | 68,959 | +4.60(+1.36%) |
Apr 17, 2015 | 345.60 | 346.00 | 336.80 | 338.80 | 83,057 | -9.40(-2.70%) |
Apr 16, 2015 | 344.20 | 349.00 | 340.60 | 348.20 | 66,294 | +5.20(+1.52%) |
Apr 15, 2015 | 339.00 | 344.20 | 339.00 | 343.00 | 52,789 | +6.40(+1.90%) |
Apr 14, 2015 | 341.80 | 341.80 | 335.00 | 336.60 | 44,911 | -5.80(-1.69%) |
Apr 13, 2015 | 337.80 | 343.70 | 335.00 | 342.40 | 63,043 | +3.40(+1.00%) |
Apr 10, 2015 | 333.80 | 341.00 | 330.20 | 339.00 | 77,104 | +6.00(+1.80%) |
Apr 09, 2015 | 331.00 | 333.80 | 326.80 | 333.00 | 38,379 | +2.20(+0.67%) |
Apr 08, 2015 | 330.20 | 334.00 | 329.32 | 330.80 | 29,988 | +1.20(+0.36%) |
Apr 07, 2015 | 333.00 | 334.42 | 329.40 | 329.60 | 19,457 | -3.40(-1.02%) |
Apr 06, 2015 | 331.80 | 336.80 | 331.00 | 333.00 | 38,638 | +0.80(+0.24%) |
Apr 02, 2015 | 333.20 | 332.20 | 332.20 | 332.20 | 58,705 | -0.40(-0.12%) |
Apr 01, 2015 | 331.00 | 334.00 | 328.04 | 332.60 | 53,961 | +2.00(+0.60%) |
Mar 31, 2015 | 334.40 | 335.20 | 329.60 | 330.60 | 68,377 | +1.20(+0.36%) |
Mar 30, 2015 | 325.60 | 333.60 | 325.60 | 329.40 | 61,842 | +5.60(+1.73%) |
Mar 27, 2015 | 323.00 | 328.20 | 320.80 | 323.80 | 39,968 | -0.20(-0.06%) |
Mar 26, 2015 | 324.40 | 328.00 | 322.80 | 324.00 | 34,336 | -1.60(-0.49%) |
Mar 25, 2015 | 334.00 | 335.80 | 325.40 | 325.60 | 44,543 | -8.80(-2.63%) |
Mar 24, 2015 | 333.40 | 339.00 | 333.00 | 334.40 | 45,050 | +2.00(+0.60%) |
Mar 23, 2015 | 329.40 | 339.00 | 327.20 | 332.40 | 59,973 | +2.40(+0.73%) |
Mar 20, 2015 | 333.40 | 335.80 | 328.00 | 330.00 | 86,901 | -3.00(-0.90%) |
Mar 19, 2015 | 329.40 | 333.60 | 329.40 | 333.00 | 52,500 | +4.20(+1.28%) |
Mar 18, 2015 | 326.40 | 329.20 | 324.00 | 328.80 | 68,310 | +2.00(+0.61%) |
Mar 17, 2015 | 331.80 | 331.80 | 326.40 | 326.80 | 68,445 | -5.00(-1.51%) |
Mar 16, 2015 | 327.00 | 333.80 | 325.80 | 331.80 | 110,875 | +7.00(+2.16%) |
Mar 13, 2015 | 324.60 | 327.00 | 321.60 | 324.80 | 103,743 | +1.80(+0.56%) |
Mar 12, 2015 | 312.20 | 324.80 | 309.99 | 323.00 | 196,722 | +13.60(+4.40%) |
Mar 11, 2015 | 315.20 | 321.00 | 303.00 | 309.40 | 246,561 | +10.40(+3.48%) |
Mar 10, 2015 | 280.60 | 300.00 | 279.40 | 299.00 | 237,453 | +17.20(+6.10%) |
Mar 09, 2015 | 278.00 | 283.00 | 276.80 | 281.80 | 83,137 | +5.20(+1.88%) |
Mar 06, 2015 | 275.40 | 279.20 | 275.00 | 276.60 | 33,535 | +0.60(+0.22%) |
Mar 05, 2015 | 276.40 | 277.20 | 273.60 | 276.00 | 27,864 | +0.80(+0.29%) |
Mar 04, 2015 | 271.80 | 277.40 | 270.80 | 275.20 | 58,488 | +2.00(+0.73%) |
Mar 03, 2015 | 274.60 | 275.60 | 270.90 | 273.20 | 50,791 | -2.40(-0.87%) |
Mar 02, 2015 | 276.60 | 277.20 | 272.80 | 275.60 | 54,722 | -0.80(-0.29%) |
Feb 27, 2015 | 271.80 | 277.40 | 270.60 | 276.40 | 41,914 | +4.60(+1.69%) |
Feb 26, 2015 | 272.20 | 273.00 | 269.80 | 271.80 | 38,640 | -1.40(-0.51%) |
Feb 25, 2015 | 271.40 | 275.00 | 270.00 | 273.20 | 38,041 | +1.00(+0.37%) |
Feb 24, 2015 | 278.00 | 280.60 | 272.00 | 272.20 | 51,625 | -5.00(-1.80%) |
Feb 23, 2015 | 284.40 | 284.40 | 274.00 | 277.20 | 65,788 | -7.20(-2.53%) |
Feb 20, 2015 | 286.40 | 287.40 | 283.40 | 284.40 | 29,445 | -2.20(-0.77%) |
Feb 19, 2015 | 286.80 | 290.00 | 285.40 | 286.60 | 51,031 | +0.00(+0.00%) |
Feb 18, 2015 | 295.60 | 297.00 | 285.60 | 286.60 | 37,460 | -2.80(-0.97%) |
Feb 17, 2015 | 292.20 | 292.20 | 288.00 | 289.40 | 32,961 | -2.80(-0.96%) |
Feb 13, 2015 | 284.60 | 292.20 | 292.20 | 292.20 | 60,660 | +6.60(+2.31%) |
Feb 12, 2015 | 286.20 | 286.20 | 280.00 | 285.60 | 41,892 | +1.60(+0.56%) |
Feb 11, 2015 | 284.00 | 286.60 | 280.00 | 284.00 | 45,706 | +0.60(+0.21%) |
Feb 10, 2015 | 279.20 | 283.60 | 278.40 | 283.40 | 66,941 | +5.60(+2.02%) |
Feb 09, 2015 | 278.00 | 280.60 | 275.60 | 277.80 | 37,561 | -0.80(-0.29%) |
Feb 06, 2015 | 275.60 | 281.40 | 275.00 | 278.60 | 51,294 | +3.20(+1.16%) |
Feb 05, 2015 | 271.40 | 277.40 | 269.60 | 275.40 | 52,704 | +4.80(+1.77%) |
Feb 04, 2015 | 273.60 | 275.80 | 268.20 | 270.60 | 55,585 | +3.20(+1.20%) |
Feb 03, 2015 | 260.20 | 268.30 | 259.20 | 267.40 | 64,351 | +8.40(+3.24%) |
Feb 02, 2015 | 262.00 | 262.00 | 253.20 | 259.00 | 48,391 | -2.60(-0.99%) |
Jan 30, 2015 | 267.40 | 267.80 | 260.80 | 261.60 | 51,133 | -8.20(-3.04%) |
Jan 29, 2015 | 261.80 | 270.00 | 261.60 | 269.80 | 88,042 | +9.40(+3.61%) |
Jan 28, 2015 | 268.40 | 269.30 | 259.90 | 260.40 | 51,733 | -5.60(-2.11%) |
Jan 27, 2015 | 260.60 | 268.10 | 258.40 | 266.00 | 94,032 | +6.00(+2.31%) |
Jan 26, 2015 | 252.20 | 260.40 | 250.79 | 260.00 | 104,873 | +7.20(+2.85%) |
Jan 23, 2015 | 250.60 | 257.00 | 248.00 | 252.80 | 155,376 | +2.40(+0.96%) |
Jan 22, 2015 | 250.00 | 251.20 | 248.40 | 250.40 | 135,952 | +0.40(+0.16%) |
Jan 21, 2015 | 245.80 | 251.00 | 245.80 | 250.00 | 97,959 | -1.80(-0.71%) |
Jan 20, 2015 | 245.40 | 254.00 | 238.00 | 251.80 | 469,343 | -37.00(-12.81%) |
Jan 16, 2015 | 289.20 | 294.20 | 286.00 | 288.80 | 48,137 | -1.80(-0.62%) |
Jan 15, 2015 | 295.40 | 297.60 | 287.20 | 290.60 | 36,954 | -4.80(-1.62%) |
Jan 14, 2015 | 291.20 | 296.20 | 288.00 | 295.40 | 59,098 | +1.80(+0.61%) |
Jan 13, 2015 | 295.40 | 299.20 | 291.00 | 293.60 | 38,250 | +2.20(+0.75%) |
Jan 12, 2015 | 292.20 | 298.40 | 285.40 | 291.40 | 106,541 | +9.00(+3.19%) |
Jan 09, 2015 | 290.80 | 292.20 | 279.60 | 282.40 | 67,749 | -9.20(-3.16%) |
Jan 08, 2015 | 289.20 | 292.40 | 282.90 | 291.60 | 88,135 | +5.80(+2.03%) |
Jan 07, 2015 | 283.60 | 287.00 | 280.20 | 285.80 | 31,527 | +5.60(+2.00%) |
Jan 06, 2015 | 282.20 | 284.60 | 277.00 | 280.20 | 49,843 | -0.60(-0.21%) |
Jan 05, 2015 | 288.80 | 288.80 | 280.00 | 280.80 | 49,009 | -11.40(-3.90%) |
Jan 02, 2015 | 295.20 | 296.60 | 290.00 | 292.20 | 22,628 | -1.60(-0.54%) |
Dec 31, 2014 | 299.60 | 293.80 | 293.80 | 293.80 | 29,795 | -3.60(-1.21%) |
Dec 30, 2014 | 296.20 | 298.80 | 294.20 | 297.40 | 21,980 | -0.40(-0.13%) |
Dec 29, 2014 | 299.40 | 301.20 | 296.00 | 297.80 | 30,320 | -2.00(-0.67%) |
Dec 26, 2014 | 301.80 | 302.60 | 294.00 | 299.80 | 42,915 | +0.60(+0.20%) |
Dec 24, 2014 | 293.60 | 299.20 | 299.20 | 299.20 | 22,055 | +6.40(+2.19%) |
Dec 23, 2014 | 287.80 | 293.60 | 286.00 | 292.80 | 59,734 | +6.00(+2.09%) |
Dec 22, 2014 | 286.00 | 288.00 | 283.80 | 286.80 | 53,192 | +1.60(+0.56%) |
Dec 19, 2014 | 283.80 | 286.20 | 278.00 | 285.20 | 82,669 | +1.20(+0.42%) |
Dec 18, 2014 | 283.00 | 285.60 | 278.80 | 284.00 | 43,206 | +5.20(+1.87%) |
Dec 17, 2014 | 273.60 | 280.00 | 270.70 | 278.80 | 41,382 | +6.20(+2.27%) |
Dec 16, 2014 | 271.40 | 277.60 | 270.60 | 272.60 | 49,805 | +0.80(+0.29%) |
Dec 15, 2014 | 267.40 | 275.20 | 264.20 | 271.80 | 42,354 | +5.60(+2.10%) |
Dec 12, 2014 | 258.60 | 270.00 | 258.40 | 266.20 | 32,214 | +3.80(+1.45%) |
Dec 11, 2014 | 261.40 | 269.80 | 260.40 | 262.40 | 30,227 | +3.60(+1.39%) |
Dec 10, 2014 | 263.40 | 267.80 | 258.20 | 258.80 | 32,134 | -6.00(-2.27%) |
Dec 09, 2014 | 255.00 | 267.20 | 254.00 | 264.80 | 46,196 | +6.60(+2.56%) |
Dec 08, 2014 | 261.00 | 262.20 | 255.80 | 258.20 | 78,404 | -6.20(-2.34%) |
Dec 05, 2014 | 260.40 | 265.20 | 258.40 | 264.40 | 93,813 | +0.60(+0.23%) |
Dec 04, 2014 | 256.40 | 269.60 | 253.80 | 263.80 | 219,151 | -26.00(-8.97%) |
Dec 03, 2014 | 293.00 | 296.80 | 288.60 | 289.80 | 74,441 | -2.40(-0.82%) |
Dec 02, 2014 | 285.40 | 292.80 | 280.40 | 292.20 | 82,336 | +7.40(+2.60%) |
Dec 01, 2014 | 297.00 | 298.40 | 284.00 | 284.80 | 70,167 | -14.20(-4.75%) |
Nov 28, 2014 | 297.80 | 304.40 | 297.80 | 299.00 | 19,776 | +0.60(+0.20%) |
Nov 26, 2014 | 298.40 | 298.40 | 298.40 | 298.40 | 50,385 | +0.20(+0.07%) |
Nov 25, 2014 | 297.40 | 300.80 | 294.40 | 298.20 | 36,999 | +3.20(+1.08%) |
Nov 24, 2014 | 297.20 | 300.40 | 293.00 | 295.00 | 48,002 | -1.00(-0.34%) |
Nov 21, 2014 | 301.80 | 302.20 | 293.20 | 296.00 | 40,342 | -2.00(-0.67%) |
Nov 20, 2014 | 289.60 | 301.00 | 289.20 | 298.00 | 38,846 | +9.20(+3.19%) |
Nov 19, 2014 | 290.80 | 294.20 | 285.00 | 288.80 | 37,069 | -1.20(-0.41%) |
Nov 18, 2014 | 290.80 | 295.60 | 287.50 | 290.00 | 38,884 | -2.00(-0.68%) |
Nov 17, 2014 | 294.60 | 297.60 | 290.40 | 292.00 | 16,577 | -2.80(-0.95%) |
Nov 14, 2014 | 292.20 | 296.00 | 291.80 | 294.80 | 14,588 | +2.20(+0.75%) |
Nov 13, 2014 | 300.40 | 301.40 | 289.80 | 292.60 | 35,538 | -7.80(-2.60%) |
Nov 12, 2014 | 289.40 | 301.90 | 288.40 | 300.40 | 26,245 | +12.00(+4.16%) |
Nov 11, 2014 | 289.40 | 292.60 | 286.80 | 288.40 | 19,203 | -0.80(-0.28%) |
Nov 10, 2014 | 301.20 | 301.40 | 285.00 | 289.20 | 63,290 | -13.00(-4.30%) |
Nov 07, 2014 | 303.00 | 306.60 | 298.20 | 302.20 | 22,954 | -3.80(-1.24%) |
Nov 06, 2014 | 298.20 | 306.00 | 293.00 | 306.00 | 25,846 | +6.80(+2.27%) |
Nov 05, 2014 | 299.38 | 302.60 | 294.90 | 299.20 | 22,038 | +1.80(+0.61%) |
Nov 04, 2014 | 296.00 | 298.98 | 291.00 | 297.40 | 40,606 | +0.60(+0.20%) |
Nov 03, 2014 | 297.80 | 302.00 | 293.60 | 296.80 | 40,026 | -2.60(-0.87%) |
Oct 31, 2014 | 304.40 | 305.00 | 298.60 | 299.40 | 35,551 | +0.60(+0.20%) |
Oct 30, 2014 | 294.00 | 300.00 | 292.00 | 298.80 | 19,628 | +2.60(+0.88%) |
Oct 29, 2014 | 298.20 | 299.20 | 295.00 | 296.20 | 26,348 | -1.80(-0.60%) |
Oct 28, 2014 | 289.60 | 299.80 | 284.60 | 298.00 | 55,573 | +6.60(+2.26%) |
Oct 27, 2014 | 280.20 | 292.20 | 281.80 | 291.40 | 64,289 | +9.60(+3.41%) |
Oct 24, 2014 | 288.00 | 288.60 | 276.90 | 281.80 | 52,568 | -8.60(-2.96%) |
Oct 23, 2014 | 289.60 | 292.90 | 285.40 | 290.40 | 55,910 | +4.00(+1.40%) |
Oct 22, 2014 | 287.60 | 291.00 | 283.60 | 286.40 | 51,078 | -0.20(-0.07%) |
Oct 21, 2014 | 282.60 | 289.60 | 282.60 | 286.60 | 41,805 | +4.60(+1.63%) |
Oct 20, 2014 | 279.40 | 282.80 | 279.00 | 282.00 | 51,260 | +1.80(+0.64%) |
Oct 17, 2014 | 287.40 | 287.40 | 274.00 | 280.20 | 98,595 | -4.60(-1.62%) |
Oct 16, 2014 | 270.40 | 287.00 | 270.40 | 284.80 | 46,247 | +8.80(+3.19%) |
Oct 15, 2014 | 278.20 | 284.40 | 273.00 | 276.00 | 75,345 | -4.60(-1.64%) |
Oct 14, 2014 | 283.40 | 287.40 | 280.00 | 280.60 | 84,468 | +0.40(+0.14%) |
Oct 13, 2014 | 281.00 | 286.00 | 279.40 | 280.20 | 45,015 | -1.20(-0.43%) |
Oct 10, 2014 | 286.20 | 289.40 | 281.20 | 281.40 | 58,254 | -6.00(-2.09%) |
Oct 09, 2014 | 297.20 | 299.20 | 286.60 | 287.40 | 38,947 | -13.40(-4.45%) |
Oct 08, 2014 | 289.80 | 302.40 | 288.80 | 300.80 | 46,330 | +12.40(+4.30%) |
Oct 07, 2014 | 293.80 | 295.20 | 288.40 | 288.40 | 55,790 | -7.60(-2.57%) |
Oct 06, 2014 | 305.60 | 307.40 | 295.90 | 296.00 | 54,453 | -8.40(-2.76%) |
Oct 03, 2014 | 307.40 | 311.40 | 303.00 | 304.40 | 38,570 | +1.00(+0.33%) |
Oct 02, 2014 | 301.80 | 306.20 | 296.80 | 303.40 | 35,864 | +2.20(+0.73%) |
Oct 01, 2014 | 310.40 | 311.60 | 300.00 | 301.20 | 40,701 | -11.00(-3.52%) |
Sep 30, 2014 | 317.40 | 318.40 | 308.20 | 312.20 | 51,569 | -5.20(-1.64%) |
Sep 29, 2014 | 316.60 | 321.40 | 315.30 | 317.40 | 25,740 | -2.80(-0.87%) |
Sep 26, 2014 | 322.00 | 324.60 | 316.40 | 320.20 | 33,292 | +1.60(+0.50%) |
Sep 25, 2014 | 319.60 | 321.20 | 315.20 | 318.60 | 26,991 | -2.80(-0.87%) |
Sep 24, 2014 | 319.20 | 323.60 | 316.00 | 321.40 | 56,031 | +2.20(+0.69%) |
Sep 23, 2014 | 325.20 | 326.80 | 316.20 | 319.20 | 54,077 | -6.60(-2.03%) |
Sep 22, 2014 | 333.60 | 333.60 | 323.20 | 325.80 | 38,146 | -9.60(-2.86%) |
Sep 19, 2014 | 334.20 | 338.20 | 331.60 | 335.40 | 69,121 | -2.80(-0.83%) |
Sep 18, 2014 | 339.60 | 340.40 | 333.50 | 338.20 | 36,980 | -0.40(-0.12%) |
Sep 17, 2014 | 342.40 | 345.60 | 337.80 | 338.60 | 47,356 | -4.40(-1.28%) |
Sep 16, 2014 | 328.60 | 343.50 | 328.60 | 343.00 | 51,418 | +13.40(+4.07%) |
Sep 15, 2014 | 335.40 | 335.80 | 327.60 | 329.60 | 30,282 | -6.20(-1.85%) |
Sep 12, 2014 | 335.00 | 339.23 | 330.60 | 335.80 | 47,139 | +1.00(+0.30%) |
Sep 11, 2014 | 326.40 | 335.20 | 326.40 | 334.80 | 24,011 | +7.20(+2.20%) |
Sep 10, 2014 | 331.00 | 333.00 | 326.40 | 327.60 | 33,337 | -2.40(-0.73%) |
Sep 09, 2014 | 337.20 | 338.00 | 330.00 | 330.00 | 61,139 | -8.20(-2.42%) |
Sep 08, 2014 | 340.40 | 341.40 | 329.80 | 338.20 | 70,776 | -2.80(-0.82%) |
Sep 05, 2014 | 339.40 | 342.20 | 336.00 | 341.00 | 56,462 | -0.80(-0.23%) |
Sep 04, 2014 | 341.40 | 343.60 | 339.20 | 341.80 | 37,829 | +1.80(+0.53%) |
Sep 03, 2014 | 346.20 | 346.80 | 338.60 | 340.00 | 41,307 | -6.20(-1.79%) |
Sep 02, 2014 | 348.00 | 350.00 | 340.80 | 346.20 | 48,459 | -0.60(-0.17%) |
Aug 29, 2014 | 340.60 | 346.80 | 346.80 | 346.80 | 92,780 | +7.00(+2.06%) |
Aug 28, 2014 | 328.80 | 343.20 | 325.20 | 339.80 | 104,425 | +10.80(+3.28%) |
Aug 27, 2014 | 332.00 | 339.00 | 320.60 | 329.00 | 343,287 | +37.20(+12.75%) |
Aug 26, 2014 | 293.60 | 295.00 | 290.20 | 291.80 | 66,138 | -0.80(-0.27%) |
Aug 25, 2014 | 289.00 | 293.80 | 288.20 | 292.60 | 38,907 | +4.80(+1.67%) |
Aug 22, 2014 | 296.40 | 297.40 | 287.60 | 287.80 | 72,296 | -8.20(-2.77%) |
Aug 21, 2014 | 300.60 | 301.60 | 295.40 | 296.00 | 48,597 | -4.00(-1.33%) |
Aug 20, 2014 | 287.80 | 301.60 | 287.80 | 300.00 | 72,856 | +11.20(+3.88%) |
Aug 19, 2014 | 283.20 | 290.40 | 283.20 | 288.80 | 58,638 | +6.80(+2.41%) |
Aug 18, 2014 | 281.40 | 284.40 | 280.40 | 282.00 | 33,674 | +2.60(+0.93%) |
Aug 15, 2014 | 285.60 | 285.60 | 279.00 | 279.40 | 54,763 | -3.80(-1.34%) |
Aug 14, 2014 | 284.80 | 285.60 | 282.00 | 283.20 | 43,927 | -1.40(-0.49%) |
Aug 13, 2014 | 287.80 | 290.00 | 282.80 | 284.60 | 57,044 | -4.00(-1.39%) |
Aug 12, 2014 | 284.20 | 291.40 | 284.00 | 288.60 | 60,935 | +3.40(+1.19%) |
Aug 11, 2014 | 289.80 | 290.60 | 284.80 | 285.20 | 85,806 | -2.60(-0.90%) |
Aug 08, 2014 | 290.40 | 291.80 | 284.90 | 287.80 | 87,920 | -1.60(-0.55%) |
Aug 07, 2014 | 298.60 | 299.00 | 287.60 | 289.40 | 101,235 | -7.40(-2.49%) |
Aug 06, 2014 | 306.00 | 309.80 | 296.80 | 296.80 | 98,180 | -12.20(-3.95%) |
Aug 05, 2014 | 315.60 | 318.00 | 308.80 | 309.00 | 84,639 | -8.60(-2.71%) |
Aug 04, 2014 | 322.00 | 322.20 | 313.46 | 317.60 | 30,204 | -2.80(-0.87%) |