Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 271.33 | 273.03 | 268.28 | 268.72 | 635,536 | -1.94(-0.72%) |
Jul 30, 2015 | 271.43 | 272.49 | 269.89 | 270.66 | 778,868 | -0.87(-0.32%) |
Jul 29, 2015 | 269.44 | 272.46 | 268.46 | 271.53 | 831,705 | +2.40(+0.89%) |
Jul 28, 2015 | 270.76 | 270.76 | 267.97 | 269.13 | 892,608 | +0.48(+0.18%) |
Jul 27, 2015 | 271.26 | 272.76 | 267.03 | 268.66 | 1,104,173 | -4.13(-1.51%) |
Jul 24, 2015 | 276.31 | 277.82 | 271.86 | 272.79 | 789,111 | -4.02(-1.45%) |
Jul 23, 2015 | 279.71 | 280.60 | 276.12 | 276.81 | 658,961 | -2.84(-1.02%) |
Jul 22, 2015 | 281.25 | 281.53 | 279.17 | 279.65 | 901,439 | -1.45(-0.52%) |
Jul 21, 2015 | 281.60 | 283.18 | 280.08 | 281.10 | 602,844 | -1.02(-0.36%) |
Jul 20, 2015 | 284.42 | 284.45 | 281.14 | 282.13 | 553,014 | -1.15(-0.41%) |
Jul 17, 2015 | 282.13 | 284.20 | 280.93 | 283.28 | 912,640 | +0.21(+0.07%) |
Jul 16, 2015 | 279.37 | 283.64 | 278.88 | 283.07 | 1,008,872 | +6.22(+2.25%) |
Jul 15, 2015 | 274.38 | 277.91 | 272.38 | 276.85 | 1,385,939 | +3.00(+1.10%) |
Jul 14, 2015 | 273.94 | 275.13 | 272.16 | 273.84 | 1,519,360 | -1.22(-0.44%) |
Jul 13, 2015 | 273.71 | 275.99 | 272.99 | 275.06 | 1,002,087 | +3.84(+1.41%) |
Jul 10, 2015 | 271.61 | 272.63 | 269.49 | 271.23 | 1,447,350 | +2.05(+0.76%) |
Jul 09, 2015 | 272.50 | 273.55 | 268.71 | 269.18 | 997,844 | +2.21(+0.83%) |
Jul 08, 2015 | 271.66 | 272.48 | 266.58 | 266.96 | 1,195,997 | -6.78(-2.48%) |
Jul 07, 2015 | 274.12 | 275.18 | 268.22 | 273.75 | 1,068,297 | -0.16(-0.06%) |
Jul 06, 2015 | 273.55 | 276.25 | 271.67 | 273.90 | 874,605 | -2.07(-0.75%) |
Jul 02, 2015 | 278.24 | 275.98 | 275.98 | 275.98 | 543,053 | -1.60(-0.58%) |
Jul 01, 2015 | 279.65 | 281.32 | 276.15 | 277.57 | 619,988 | +1.13(+0.41%) |
Jun 30, 2015 | 278.01 | 278.96 | 274.74 | 276.44 | 972,098 | +1.15(+0.42%) |
Jun 29, 2015 | 279.95 | 281.25 | 275.13 | 275.29 | 699,296 | -7.93(-2.80%) |
Jun 26, 2015 | 282.10 | 283.56 | 281.17 | 283.22 | 804,689 | +2.67(+0.95%) |
Jun 25, 2015 | 284.10 | 284.83 | 280.35 | 280.55 | 603,594 | -3.55(-1.25%) |
Jun 24, 2015 | 287.66 | 288.43 | 283.65 | 284.10 | 700,344 | -3.66(-1.27%) |
Jun 23, 2015 | 287.24 | 288.83 | 286.93 | 287.76 | 526,619 | +0.95(+0.33%) |
Jun 22, 2015 | 288.32 | 290.46 | 286.55 | 286.81 | 538,978 | -0.18(-0.06%) |
Jun 19, 2015 | 287.54 | 288.58 | 285.82 | 286.99 | 824,614 | -1.35(-0.47%) |
Jun 18, 2015 | 286.04 | 289.09 | 284.92 | 288.34 | 557,330 | +2.86(+1.00%) |
Jun 17, 2015 | 286.81 | 287.73 | 284.74 | 285.48 | 579,152 | +0.02(+0.01%) |
Jun 16, 2015 | 282.72 | 286.01 | 282.72 | 285.47 | 440,395 | +1.60(+0.56%) |
Jun 15, 2015 | 280.95 | 285.08 | 278.43 | 283.87 | 1,372,864 | +1.48(+0.52%) |
Jun 12, 2015 | 284.44 | 285.00 | 281.90 | 282.39 | 648,325 | -2.70(-0.95%) |
Jun 11, 2015 | 285.03 | 286.70 | 283.65 | 285.09 | 733,185 | +0.96(+0.34%) |
Jun 10, 2015 | 283.64 | 285.97 | 283.07 | 284.13 | 961,782 | +2.30(+0.82%) |
Jun 09, 2015 | 282.75 | 284.53 | 281.26 | 281.83 | 674,538 | -0.58(-0.20%) |
Jun 08, 2015 | 284.80 | 285.87 | 282.18 | 282.41 | 854,762 | -1.49(-0.53%) |
Jun 05, 2015 | 286.04 | 287.95 | 279.99 | 283.90 | 926,840 | -0.26(-0.09%) |
Jun 04, 2015 | 288.05 | 289.48 | 283.03 | 284.16 | 805,863 | -5.66(-1.95%) |
Jun 03, 2015 | 289.37 | 291.45 | 287.89 | 289.82 | 584,847 | +1.23(+0.43%) |
Jun 02, 2015 | 288.11 | 289.60 | 286.32 | 288.59 | 542,449 | -0.69(-0.24%) |
Jun 01, 2015 | 290.72 | 291.66 | 287.99 | 289.28 | 526,850 | -1.20(-0.41%) |
May 29, 2015 | 293.41 | 293.41 | 289.86 | 290.48 | 789,539 | -2.96(-1.01%) |
May 28, 2015 | 291.43 | 293.64 | 290.71 | 293.44 | 450,975 | +0.66(+0.23%) |
May 27, 2015 | 290.68 | 293.57 | 289.68 | 292.78 | 443,890 | +2.90(+1.00%) |
May 26, 2015 | 291.45 | 292.57 | 289.71 | 289.88 | 876,467 | -2.42(-0.83%) |
May 22, 2015 | 292.55 | 292.30 | 292.30 | 292.30 | 382,429 | -0.11(-0.04%) |
May 21, 2015 | 294.23 | 295.24 | 292.26 | 292.42 | 491,774 | -1.61(-0.55%) |
May 20, 2015 | 294.33 | 295.15 | 291.99 | 294.03 | 564,188 | -0.66(-0.22%) |
May 19, 2015 | 295.17 | 296.17 | 292.97 | 294.69 | 511,403 | +0.29(+0.10%) |
May 18, 2015 | 293.96 | 295.39 | 292.83 | 294.39 | 493,514 | -0.11(-0.04%) |
May 15, 2015 | 295.42 | 295.94 | 292.69 | 294.50 | 523,533 | -0.49(-0.17%) |
May 14, 2015 | 291.86 | 295.03 | 291.37 | 295.00 | 527,646 | +5.03(+1.74%) |
May 13, 2015 | 289.44 | 291.08 | 288.68 | 289.96 | 547,787 | -0.03(-0.01%) |
May 12, 2015 | 290.55 | 290.80 | 287.78 | 289.99 | 569,611 | -2.07(-0.71%) |
May 11, 2015 | 293.47 | 295.53 | 292.00 | 292.07 | 543,836 | -1.80(-0.61%) |
May 08, 2015 | 291.73 | 294.83 | 290.40 | 293.86 | 561,782 | +3.46(+1.19%) |
May 07, 2015 | 288.67 | 291.90 | 288.13 | 290.40 | 543,220 | +1.81(+0.63%) |
May 06, 2015 | 290.96 | 292.15 | 286.72 | 288.59 | 538,670 | -2.10(-0.72%) |
May 05, 2015 | 292.62 | 295.23 | 289.95 | 290.69 | 479,459 | -3.35(-1.14%) |
May 04, 2015 | 293.66 | 295.16 | 292.83 | 294.04 | 472,929 | +1.29(+0.44%) |
May 01, 2015 | 291.07 | 293.21 | 289.87 | 292.75 | 519,987 | +3.73(+1.29%) |
Apr 30, 2015 | 290.87 | 292.95 | 287.75 | 289.02 | 847,822 | -2.17(-0.74%) |
Apr 29, 2015 | 298.29 | 300.82 | 290.51 | 291.19 | 1,236,232 | -8.88(-2.96%) |
Apr 28, 2015 | 293.96 | 300.17 | 293.96 | 300.06 | 498,324 | +4.73(+1.60%) |
Apr 27, 2015 | 297.47 | 299.17 | 294.77 | 295.33 | 446,713 | -0.87(-0.29%) |
Apr 24, 2015 | 296.00 | 296.91 | 293.66 | 296.20 | 447,941 | +0.83(+0.28%) |
Apr 23, 2015 | 292.64 | 295.86 | 291.39 | 295.36 | 544,836 | +1.92(+0.65%) |
Apr 22, 2015 | 293.11 | 294.80 | 290.18 | 293.44 | 569,123 | +1.58(+0.54%) |
Apr 21, 2015 | 295.16 | 295.33 | 291.53 | 291.86 | 564,859 | -1.74(-0.59%) |
Apr 20, 2015 | 292.24 | 294.57 | 291.79 | 293.60 | 524,495 | +3.42(+1.18%) |
Apr 17, 2015 | 293.58 | 295.42 | 288.40 | 290.18 | 1,005,933 | -5.38(-1.82%) |
Apr 16, 2015 | 300.60 | 300.81 | 289.36 | 295.56 | 1,136,410 | -3.56(-1.19%) |
Apr 15, 2015 | 297.31 | 299.61 | 296.57 | 299.12 | 894,942 | +2.38(+0.80%) |
Apr 14, 2015 | 293.71 | 297.16 | 291.52 | 296.74 | 732,469 | +3.15(+1.07%) |
Apr 13, 2015 | 293.79 | 296.21 | 293.55 | 293.58 | 530,178 | +0.19(+0.07%) |
Apr 10, 2015 | 295.83 | 296.20 | 292.26 | 293.39 | 438,686 | -1.65(-0.56%) |
Apr 09, 2015 | 293.83 | 295.24 | 291.99 | 295.04 | 494,508 | +1.44(+0.49%) |
Apr 08, 2015 | 293.87 | 294.98 | 291.80 | 293.60 | 716,971 | +0.87(+0.30%) |
Apr 07, 2015 | 291.25 | 294.54 | 290.92 | 292.73 | 565,079 | +1.30(+0.45%) |
Apr 06, 2015 | 288.16 | 293.13 | 287.12 | 291.43 | 434,896 | +0.46(+0.16%) |
Apr 02, 2015 | 288.52 | 290.97 | 290.97 | 290.97 | 442,999 | +3.04(+1.06%) |
Apr 01, 2015 | 289.47 | 291.39 | 287.35 | 287.93 | 747,914 | -2.60(-0.89%) |
Mar 31, 2015 | 290.82 | 292.35 | 289.62 | 290.52 | 537,911 | -1.80(-0.61%) |
Mar 30, 2015 | 288.35 | 293.53 | 288.35 | 292.32 | 593,112 | +5.14(+1.79%) |
Mar 27, 2015 | 287.35 | 288.86 | 286.09 | 287.18 | 487,253 | -0.41(-0.14%) |
Mar 26, 2015 | 286.48 | 289.71 | 285.90 | 287.60 | 525,965 | -1.41(-0.49%) |
Mar 25, 2015 | 293.74 | 295.46 | 288.87 | 289.00 | 492,979 | -4.11(-1.40%) |
Mar 24, 2015 | 296.47 | 296.95 | 293.11 | 293.11 | 570,135 | -4.15(-1.40%) |
Mar 23, 2015 | 300.12 | 302.42 | 297.02 | 297.27 | 570,435 | -3.42(-1.14%) |
Mar 20, 2015 | 294.32 | 301.44 | 294.16 | 300.69 | 858,315 | +6.90(+2.35%) |
Mar 19, 2015 | 298.59 | 298.95 | 293.13 | 293.79 | 797,339 | -6.20(-2.07%) |
Mar 18, 2015 | 296.98 | 302.56 | 294.98 | 299.99 | 750,168 | +2.78(+0.94%) |
Mar 17, 2015 | 296.24 | 298.70 | 295.04 | 297.21 | 669,372 | +0.14(+0.05%) |
Mar 16, 2015 | 294.36 | 297.59 | 293.61 | 297.07 | 619,231 | +5.04(+1.72%) |
Mar 13, 2015 | 293.03 | 293.81 | 289.22 | 292.03 | 657,034 | -0.77(-0.26%) |
Mar 12, 2015 | 286.36 | 292.98 | 286.36 | 292.81 | 597,351 | +8.18(+2.87%) |
Mar 11, 2015 | 283.62 | 285.76 | 283.21 | 284.62 | 585,184 | +1.76(+0.62%) |
Mar 10, 2015 | 286.87 | 288.07 | 282.77 | 282.86 | 668,966 | -6.67(-2.30%) |
Mar 09, 2015 | 290.23 | 292.22 | 288.70 | 289.53 | 653,956 | -0.70(-0.24%) |
Mar 06, 2015 | 293.46 | 298.23 | 289.74 | 290.23 | 678,417 | -3.55(-1.21%) |
Mar 05, 2015 | 293.83 | 295.00 | 291.72 | 293.78 | 460,944 | +0.63(+0.22%) |
Mar 04, 2015 | 293.07 | 294.55 | 291.61 | 293.15 | 467,243 | -1.86(-0.63%) |
Mar 03, 2015 | 295.49 | 296.57 | 292.79 | 295.00 | 543,307 | -2.18(-0.73%) |
Mar 02, 2015 | 293.24 | 297.40 | 290.44 | 297.18 | 605,452 | +3.95(+1.35%) |
Feb 27, 2015 | 296.08 | 297.52 | 293.20 | 293.24 | 889,422 | -2.84(-0.96%) |
Feb 26, 2015 | 295.90 | 297.65 | 294.68 | 296.08 | 503,623 | -0.71(-0.24%) |
Feb 25, 2015 | 298.23 | 298.94 | 296.50 | 296.79 | 561,671 | -1.73(-0.58%) |
Feb 24, 2015 | 298.20 | 299.92 | 297.64 | 298.52 | 572,099 | +1.33(+0.45%) |
Feb 23, 2015 | 297.77 | 298.43 | 295.03 | 297.19 | 561,866 | -0.17(-0.06%) |
Feb 20, 2015 | 296.63 | 298.17 | 294.60 | 297.36 | 980,710 | -0.77(-0.26%) |
Feb 19, 2015 | 297.40 | 299.56 | 296.89 | 298.12 | 632,083 | -0.20(-0.07%) |
Feb 18, 2015 | 300.44 | 300.93 | 297.48 | 298.32 | 738,721 | -1.95(-0.65%) |
Feb 17, 2015 | 299.62 | 302.25 | 298.27 | 300.27 | 1,421,698 | +3.39(+1.14%) |
Feb 13, 2015 | 295.98 | 296.88 | 296.88 | 296.88 | 701,330 | +0.92(+0.31%) |
Feb 12, 2015 | 292.12 | 296.43 | 292.12 | 295.97 | 564,274 | +3.93(+1.35%) |
Feb 11, 2015 | 291.76 | 293.89 | 289.98 | 292.04 | 584,332 | -0.61(-0.21%) |
Feb 10, 2015 | 288.17 | 293.73 | 287.64 | 292.64 | 920,752 | +7.74(+2.72%) |
Feb 09, 2015 | 284.24 | 286.26 | 283.30 | 284.91 | 510,550 | -1.23(-0.43%) |
Feb 06, 2015 | 286.00 | 290.12 | 284.34 | 286.14 | 827,988 | +2.85(+1.01%) |
Feb 05, 2015 | 278.17 | 284.08 | 277.91 | 283.29 | 941,874 | +6.35(+2.29%) |
Feb 04, 2015 | 273.59 | 279.74 | 272.34 | 276.94 | 689,905 | -1.71(-0.62%) |
Feb 03, 2015 | 274.79 | 279.01 | 274.79 | 278.65 | 830,006 | +4.19(+1.53%) |
Feb 02, 2015 | 270.30 | 274.82 | 267.99 | 274.46 | 772,911 | +5.63(+2.09%) |
Jan 30, 2015 | 272.45 | 274.71 | 268.64 | 268.83 | 840,071 | -5.08(-1.85%) |
Jan 29, 2015 | 273.00 | 274.87 | 270.62 | 273.91 | 752,043 | +1.51(+0.55%) |
Jan 28, 2015 | 279.08 | 280.04 | 272.20 | 272.40 | 712,166 | -5.09(-1.84%) |
Jan 27, 2015 | 278.89 | 280.27 | 276.94 | 277.49 | 552,166 | -4.67(-1.65%) |
Jan 26, 2015 | 279.48 | 283.00 | 278.42 | 282.16 | 595,260 | +1.79(+0.64%) |
Jan 23, 2015 | 285.22 | 285.58 | 280.36 | 280.37 | 530,109 | -4.48(-1.57%) |
Jan 22, 2015 | 279.48 | 285.83 | 275.12 | 284.84 | 907,560 | +8.91(+3.23%) |
Jan 21, 2015 | 272.08 | 277.11 | 270.41 | 275.93 | 1,042,445 | +2.30(+0.84%) |
Jan 20, 2015 | 276.33 | 277.59 | 272.12 | 273.63 | 1,190,428 | -1.17(-0.43%) |
Jan 16, 2015 | 270.36 | 275.23 | 267.72 | 274.80 | 1,160,749 | +4.44(+1.64%) |
Jan 15, 2015 | 275.59 | 275.99 | 268.88 | 270.36 | 838,615 | -2.61(-0.95%) |
Jan 14, 2015 | 272.83 | 274.48 | 268.83 | 272.97 | 908,880 | -1.76(-0.64%) |
Jan 13, 2015 | 276.15 | 279.87 | 272.30 | 274.73 | 515,122 | +0.83(+0.30%) |
Jan 12, 2015 | 276.49 | 278.20 | 271.78 | 273.90 | 419,921 | -1.82(-0.66%) |
Jan 09, 2015 | 279.48 | 279.89 | 273.91 | 275.72 | 687,267 | -3.31(-1.19%) |
Jan 08, 2015 | 278.57 | 280.00 | 277.58 | 279.02 | 608,989 | +3.22(+1.17%) |
Jan 07, 2015 | 272.50 | 276.31 | 271.79 | 275.80 | 491,947 | +5.72(+2.12%) |
Jan 06, 2015 | 275.30 | 277.61 | 267.29 | 270.09 | 793,384 | -4.26(-1.55%) |
Jan 05, 2015 | 278.88 | 279.70 | 273.64 | 274.35 | 590,126 | -7.29(-2.59%) |
Jan 02, 2015 | 282.62 | 284.13 | 278.25 | 281.64 | 465,034 | -0.66(-0.23%) |
Dec 31, 2014 | 286.07 | 282.29 | 282.29 | 282.29 | 378,467 | -3.57(-1.25%) |
Dec 30, 2014 | 286.64 | 287.53 | 284.61 | 285.86 | 320,870 | -1.09(-0.38%) |
Dec 29, 2014 | 286.30 | 289.43 | 284.69 | 286.95 | 263,479 | -0.13(-0.05%) |
Dec 26, 2014 | 287.57 | 288.53 | 286.87 | 287.09 | 196,522 | -0.03(-0.01%) |
Dec 24, 2014 | 288.15 | 287.12 | 287.12 | 287.12 | 194,173 | -0.43(-0.15%) |
Dec 23, 2014 | 286.73 | 289.49 | 285.11 | 287.54 | 760,556 | +2.40(+0.84%) |
Dec 22, 2014 | 285.15 | 285.29 | 282.75 | 285.14 | 429,535 | +0.80(+0.28%) |
Dec 19, 2014 | 287.03 | 288.97 | 283.20 | 284.34 | 1,352,945 | +1.03(+0.36%) |
Dec 18, 2014 | 280.38 | 283.31 | 277.53 | 283.30 | 733,372 | +8.14(+2.96%) |
Dec 17, 2014 | 267.78 | 275.52 | 266.46 | 275.16 | 842,379 | +9.15(+3.44%) |
Dec 16, 2014 | 265.87 | 272.84 | 264.17 | 266.01 | 772,361 | -1.97(-0.73%) |
Dec 15, 2014 | 273.25 | 274.61 | 266.38 | 267.98 | 810,919 | -1.15(-0.43%) |
Dec 12, 2014 | 279.85 | 280.25 | 269.06 | 269.13 | 964,531 | -10.22(-3.66%) |
Dec 11, 2014 | 284.34 | 285.33 | 278.39 | 279.35 | 788,361 | -2.52(-0.89%) |
Dec 10, 2014 | 286.31 | 287.52 | 281.67 | 281.87 | 648,830 | -4.52(-1.58%) |
Dec 09, 2014 | 283.42 | 286.58 | 282.56 | 286.38 | 559,933 | -0.70(-0.24%) |
Dec 08, 2014 | 285.62 | 291.04 | 284.68 | 287.09 | 619,663 | -0.61(-0.21%) |
Dec 05, 2014 | 286.44 | 288.14 | 285.62 | 287.69 | 607,185 | +2.91(+1.02%) |
Dec 04, 2014 | 280.60 | 285.00 | 279.75 | 284.78 | 737,268 | +3.02(+1.07%) |
Dec 03, 2014 | 280.57 | 282.30 | 280.43 | 281.76 | 578,400 | +0.84(+0.30%) |
Dec 02, 2014 | 281.13 | 282.35 | 279.14 | 280.93 | 724,302 | +0.63(+0.23%) |
Dec 01, 2014 | 281.63 | 282.44 | 279.39 | 280.30 | 740,569 | -1.67(-0.59%) |
Nov 28, 2014 | 282.11 | 283.35 | 280.89 | 281.97 | 364,586 | +1.16(+0.41%) |
Nov 26, 2014 | 281.25 | 280.81 | 280.81 | 280.81 | 390,828 | +0.46(+0.17%) |
Nov 25, 2014 | 280.06 | 281.76 | 278.38 | 280.35 | 693,892 | +0.97(+0.35%) |
Nov 24, 2014 | 280.60 | 281.63 | 278.26 | 279.39 | 582,714 | -0.09(-0.03%) |
Nov 21, 2014 | 276.90 | 280.03 | 276.15 | 279.48 | 1,072,989 | +6.57(+2.41%) |
Nov 20, 2014 | 269.83 | 274.02 | 269.70 | 272.91 | 388,776 | +0.93(+0.34%) |
Nov 19, 2014 | 272.48 | 272.66 | 269.50 | 271.98 | 414,338 | -1.24(-0.45%) |
Nov 18, 2014 | 272.78 | 273.83 | 272.29 | 273.22 | 483,843 | +0.75(+0.28%) |
Nov 17, 2014 | 272.00 | 273.45 | 271.42 | 272.47 | 365,079 | -0.57(-0.21%) |
Nov 14, 2014 | 274.82 | 274.92 | 272.74 | 273.04 | 299,107 | -0.68(-0.25%) |
Nov 13, 2014 | 275.09 | 275.47 | 271.78 | 273.72 | 504,039 | -1.04(-0.38%) |
Nov 12, 2014 | 274.29 | 275.61 | 273.14 | 274.76 | 581,607 | -1.01(-0.37%) |
Nov 11, 2014 | 276.06 | 276.84 | 275.02 | 275.77 | 411,628 | +0.38(+0.14%) |
Nov 10, 2014 | 276.02 | 276.35 | 274.87 | 275.39 | 691,324 | -0.61(-0.22%) |
Nov 07, 2014 | 273.47 | 276.84 | 271.82 | 276.00 | 932,576 | +3.02(+1.11%) |
Nov 06, 2014 | 271.14 | 273.46 | 270.32 | 272.98 | 613,493 | +2.65(+0.98%) |
Nov 05, 2014 | 271.50 | 272.77 | 269.99 | 270.32 | 881,153 | +2.14(+0.80%) |
Nov 04, 2014 | 265.71 | 269.26 | 264.98 | 268.19 | 959,767 | +2.14(+0.81%) |
Nov 03, 2014 | 269.30 | 270.13 | 264.67 | 266.05 | 853,017 | -1.81(-0.68%) |
Oct 31, 2014 | 263.87 | 268.73 | 263.36 | 267.86 | 969,678 | +6.19(+2.36%) |
Oct 30, 2014 | 259.15 | 262.52 | 259.13 | 261.67 | 766,002 | +0.97(+0.37%) |
Oct 29, 2014 | 258.31 | 261.36 | 256.68 | 260.70 | 868,072 | +2.05(+0.79%) |
Oct 28, 2014 | 256.91 | 258.65 | 255.88 | 258.65 | 517,617 | +3.61(+1.41%) |
Oct 27, 2014 | 253.93 | 255.11 | 255.11 | 255.04 | 542,458 | -0.06(-0.02%) |
Oct 24, 2014 | 252.56 | 255.49 | 252.40 | 255.11 | 481,611 | +2.19(+0.87%) |
Oct 23, 2014 | 251.64 | 254.58 | 251.16 | 252.91 | 688,180 | +4.87(+1.96%) |
Oct 22, 2014 | 250.50 | 251.31 | 247.91 | 248.05 | 912,134 | -2.58(-1.03%) |
Oct 21, 2014 | 248.20 | 251.66 | 247.53 | 250.62 | 980,248 | +4.74(+1.93%) |
Oct 20, 2014 | 246.37 | 247.36 | 245.00 | 245.89 | 996,920 | -2.00(-0.81%) |
Oct 17, 2014 | 246.86 | 251.13 | 245.30 | 247.89 | 890,046 | +3.92(+1.61%) |
Oct 16, 2014 | 237.52 | 247.94 | 237.16 | 243.97 | 1,167,565 | +0.25(+0.10%) |
Oct 15, 2014 | 239.90 | 245.99 | 230.39 | 243.72 | 1,995,414 | +2.85(+1.18%) |
Oct 14, 2014 | 239.50 | 242.80 | 238.72 | 240.87 | 1,040,013 | +2.22(+0.93%) |
Oct 13, 2014 | 243.07 | 244.44 | 238.51 | 238.65 | 736,520 | -3.90(-1.61%) |
Oct 10, 2014 | 246.09 | 248.16 | 242.25 | 242.54 | 1,013,315 | -4.98(-2.01%) |
Oct 09, 2014 | 255.18 | 255.18 | 247.36 | 247.52 | 872,575 | -7.60(-2.98%) |
Oct 08, 2014 | 249.73 | 255.46 | 247.36 | 255.12 | 1,042,010 | +4.74(+1.89%) |
Oct 07, 2014 | 254.57 | 254.57 | 250.34 | 250.38 | 629,547 | -5.71(-2.23%) |
Oct 06, 2014 | 257.95 | 258.60 | 254.72 | 256.09 | 550,877 | -0.75(-0.29%) |
Oct 03, 2014 | 255.15 | 257.93 | 255.15 | 256.84 | 626,623 | +2.74(+1.08%) |
Oct 02, 2014 | 252.83 | 254.94 | 250.59 | 254.10 | 606,840 | +0.28(+0.11%) |
Oct 01, 2014 | 257.15 | 257.15 | 252.85 | 253.83 | 1,029,376 | -3.99(-1.55%) |
Sep 30, 2014 | 259.33 | 260.96 | 256.73 | 257.81 | 981,779 | -1.83(-0.70%) |
Sep 29, 2014 | 259.92 | 261.76 | 258.18 | 259.64 | 968,279 | -3.47(-1.32%) |
Sep 26, 2014 | 257.17 | 264.54 | 257.17 | 263.12 | 1,642,064 | +10.64(+4.21%) |
Sep 25, 2014 | 256.75 | 258.29 | 251.71 | 252.47 | 861,035 | -5.87(-2.27%) |
Sep 24, 2014 | 255.62 | 258.68 | 255.21 | 258.35 | 508,611 | +3.09(+1.21%) |
Sep 23, 2014 | 256.19 | 258.00 | 254.65 | 255.25 | 538,640 | -2.00(-0.78%) |
Sep 22, 2014 | 259.92 | 259.92 | 256.11 | 257.26 | 503,134 | -3.25(-1.25%) |
Sep 19, 2014 | 263.71 | 263.85 | 259.46 | 260.51 | 1,023,918 | -1.46(-0.56%) |
Sep 18, 2014 | 259.86 | 262.43 | 259.24 | 261.97 | 614,229 | +3.04(+1.17%) |
Sep 17, 2014 | 257.95 | 260.60 | 256.78 | 258.93 | 680,914 | +1.23(+0.48%) |
Sep 16, 2014 | 256.22 | 258.43 | 253.93 | 257.70 | 750,029 | +0.96(+0.37%) |
Sep 15, 2014 | 257.56 | 258.27 | 256.11 | 256.74 | 485,092 | -1.67(-0.64%) |
Sep 12, 2014 | 257.85 | 259.03 | 256.79 | 258.40 | 480,133 | +0.44(+0.17%) |
Sep 11, 2014 | 257.39 | 258.74 | 256.63 | 257.96 | 643,048 | -1.06(-0.41%) |
Sep 10, 2014 | 259.10 | 260.19 | 258.41 | 259.02 | 597,039 | +1.12(+0.43%) |
Sep 09, 2014 | 260.24 | 260.78 | 257.45 | 257.91 | 475,176 | -3.12(-1.19%) |
Sep 08, 2014 | 260.67 | 262.47 | 259.64 | 261.03 | 425,424 | -0.26(-0.10%) |
Sep 05, 2014 | 259.92 | 261.30 | 257.75 | 261.29 | 503,092 | +0.79(+0.30%) |
Sep 04, 2014 | 261.53 | 263.02 | 259.79 | 260.49 | 561,846 | +0.41(+0.16%) |
Sep 03, 2014 | 260.38 | 261.28 | 258.95 | 260.08 | 568,268 | +1.88(+0.73%) |
Sep 02, 2014 | 261.03 | 261.22 | 256.79 | 258.21 | 983,791 | -1.34(-0.52%) |
Aug 29, 2014 | 259.13 | 259.55 | 259.55 | 259.55 | 627,184 | +1.33(+0.51%) |
Aug 28, 2014 | 259.64 | 260.22 | 257.63 | 258.22 | 707,075 | -2.18(-0.84%) |
Aug 27, 2014 | 262.75 | 263.61 | 259.21 | 260.41 | 709,116 | -2.28(-0.87%) |
Aug 26, 2014 | 260.84 | 263.32 | 260.09 | 262.69 | 892,779 | +2.74(+1.05%) |
Aug 25, 2014 | 255.78 | 260.35 | 255.66 | 259.95 | 905,272 | +5.43(+2.14%) |
Aug 22, 2014 | 253.81 | 255.63 | 253.18 | 254.51 | 585,989 | -0.23(-0.09%) |
Aug 21, 2014 | 253.30 | 254.81 | 252.18 | 254.74 | 660,878 | +1.23(+0.48%) |
Aug 20, 2014 | 250.93 | 253.70 | 249.68 | 253.51 | 675,563 | +2.47(+0.99%) |
Aug 19, 2014 | 249.45 | 251.27 | 248.90 | 251.04 | 907,972 | +1.42(+0.57%) |
Aug 18, 2014 | 247.55 | 249.72 | 247.01 | 249.62 | 595,895 | +3.61(+1.47%) |
Aug 15, 2014 | 247.06 | 247.60 | 244.00 | 246.01 | 753,722 | +0.30(+0.12%) |
Aug 14, 2014 | 244.61 | 245.82 | 244.28 | 245.71 | 428,178 | +1.34(+0.55%) |
Aug 13, 2014 | 244.31 | 242.71 | 243.35 | 244.36 | 491,370 | +1.66(+0.68%) |
Aug 12, 2014 | 240.22 | 243.10 | 240.16 | 242.71 | 709,791 | +1.91(+0.79%) |
Aug 11, 2014 | 241.40 | 242.63 | 240.55 | 240.80 | 455,555 | +0.50(+0.21%) |
Aug 08, 2014 | 237.68 | 239.84 | 236.25 | 240.30 | 506,931 | +3.77(+1.59%) |
Aug 07, 2014 | 238.51 | 240.26 | 235.40 | 236.53 | 552,706 | -0.82(-0.35%) |
Aug 06, 2014 | 234.05 | 238.88 | 233.70 | 237.35 | 856,785 | +2.28(+0.97%) |
Aug 05, 2014 | 237.44 | 238.62 | 234.50 | 235.07 | 970,652 | -3.33(-1.40%) |
Aug 04, 2014 | 239.28 | 239.28 | 236.78 | 238.41 | 1,123,146 | +1.50(+0.63%) |