Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 187.60 | 195.50 | 182.67 | 194.96 | 169,185 | +5.83(+3.08%) |
Aug 28, 2015 | 180.42 | 191.99 | 180.24 | 189.13 | 157,753 | +7.63(+4.20%) |
Aug 27, 2015 | 171.90 | 181.59 | 170.55 | 181.50 | 125,752 | +13.91(+8.30%) |
Aug 26, 2015 | 167.59 | 168.93 | 164.00 | 167.59 | 99,699 | +6.46(+4.01%) |
Aug 25, 2015 | 167.14 | 167.68 | 161.12 | 161.12 | 74,400 | +0.27(+0.17%) |
Aug 24, 2015 | 160.76 | 169.20 | 157.35 | 160.85 | 97,376 | -9.07(-5.34%) |
Aug 21, 2015 | 174.05 | 177.37 | 169.92 | 169.92 | 61,431 | -5.03(-2.87%) |
Aug 20, 2015 | 181.50 | 183.92 | 174.95 | 174.95 | 122,337 | -6.46(-3.56%) |
Aug 19, 2015 | 187.60 | 188.41 | 179.97 | 181.41 | 90,483 | -7.27(-3.85%) |
Aug 18, 2015 | 189.49 | 191.19 | 186.88 | 188.68 | 41,485 | -0.54(-0.28%) |
Aug 17, 2015 | 189.40 | 191.10 | 187.87 | 189.22 | 49,781 | -0.63(-0.33%) |
Aug 14, 2015 | 193.71 | 196.31 | 189.58 | 189.85 | 87,404 | -3.32(-1.72%) |
Aug 13, 2015 | 199.72 | 199.72 | 192.27 | 193.17 | 37,443 | -8.35(-4.14%) |
Aug 12, 2015 | 197.21 | 202.59 | 195.59 | 201.52 | 157,252 | +3.32(+1.68%) |
Aug 11, 2015 | 196.58 | 199.40 | 194.25 | 198.19 | 72,722 | -3.14(-1.56%) |
Aug 10, 2015 | 191.10 | 201.97 | 189.85 | 201.34 | 125,274 | +11.04(+5.80%) |
Aug 07, 2015 | 196.58 | 199.72 | 189.56 | 190.30 | 50,714 | -7.09(-3.59%) |
Aug 06, 2015 | 188.41 | 198.01 | 185.81 | 197.39 | 72,551 | +8.98(+4.76%) |
Aug 05, 2015 | 190.30 | 195.32 | 186.97 | 188.41 | 76,123 | -0.09(-0.05%) |
Aug 04, 2015 | 191.01 | 194.51 | 188.05 | 188.50 | 49,867 | -1.53(-0.80%) |
Aug 03, 2015 | 192.90 | 196.67 | 189.58 | 190.03 | 63,816 | -4.58(-2.35%) |
Jul 31, 2015 | 199.00 | 200.26 | 194.34 | 194.60 | 49,273 | -5.03(-2.52%) |
Jul 30, 2015 | 203.76 | 205.47 | 198.28 | 199.63 | 60,811 | -3.41(-1.68%) |
Jul 29, 2015 | 194.87 | 204.48 | 193.17 | 203.04 | 113,506 | +6.73(+3.43%) |
Jul 28, 2015 | 190.03 | 197.84 | 188.41 | 196.31 | 75,418 | +6.55(+3.45%) |
Jul 27, 2015 | 190.75 | 193.53 | 188.05 | 189.76 | 47,051 | -4.04(-2.08%) |
Jul 24, 2015 | 201.16 | 201.16 | 192.72 | 193.80 | 58,894 | -7.45(-3.70%) |
Jul 23, 2015 | 198.19 | 203.94 | 195.86 | 201.25 | 88,688 | +3.77(+1.91%) |
Jul 22, 2015 | 202.50 | 202.50 | 195.41 | 197.48 | 79,464 | -5.38(-2.65%) |
Jul 21, 2015 | 203.58 | 208.61 | 202.50 | 202.86 | 58,202 | -0.27(-0.13%) |
Jul 20, 2015 | 206.27 | 206.54 | 202.41 | 203.13 | 41,030 | -2.78(-1.35%) |
Jul 17, 2015 | 212.56 | 212.56 | 205.82 | 205.91 | 29,498 | -6.91(-3.25%) |
Jul 16, 2015 | 215.97 | 217.04 | 211.97 | 212.83 | 16,372 | -1.62(-0.75%) |
Jul 15, 2015 | 222.34 | 222.97 | 214.26 | 214.44 | 32,228 | -9.69(-4.33%) |
Jul 14, 2015 | 219.56 | 226.74 | 219.11 | 224.14 | 23,670 | +4.67(+2.13%) |
Jul 13, 2015 | 217.22 | 221.53 | 216.65 | 219.47 | 19,959 | +2.33(+1.07%) |
Jul 10, 2015 | 220.37 | 221.89 | 216.69 | 217.13 | 35,549 | -1.71(-0.78%) |
Jul 09, 2015 | 220.37 | 222.25 | 218.66 | 218.84 | 82,554 | +2.06(+0.95%) |
Jul 08, 2015 | 223.78 | 224.59 | 215.16 | 216.78 | 43,720 | -7.36(-3.28%) |
Jul 07, 2015 | 219.29 | 224.76 | 212.47 | 224.14 | 67,461 | +4.13(+1.88%) |
Jul 06, 2015 | 222.25 | 223.78 | 219.02 | 220.01 | 44,945 | -6.19(-2.74%) |
Jul 02, 2015 | 226.29 | 226.20 | 226.20 | 226.20 | 29,433 | +0.90(+0.40%) |
Jul 01, 2015 | 233.56 | 234.64 | 223.69 | 225.30 | 24,890 | -8.62(-3.68%) |
Jun 30, 2015 | 235.63 | 235.99 | 231.32 | 233.92 | 26,146 | +0.45(+0.19%) |
Jun 29, 2015 | 234.82 | 236.97 | 232.84 | 233.47 | 12,664 | -4.13(-1.74%) |
Jun 26, 2015 | 235.09 | 237.69 | 232.84 | 237.60 | 16,675 | +2.15(+0.91%) |
Jun 25, 2015 | 239.40 | 239.93 | 234.73 | 235.45 | 12,272 | -4.13(-1.72%) |
Jun 24, 2015 | 241.01 | 242.99 | 238.95 | 239.57 | 15,417 | -2.24(-0.93%) |
Jun 23, 2015 | 238.86 | 242.18 | 238.77 | 241.82 | 25,410 | +2.78(+1.16%) |
Jun 22, 2015 | 237.51 | 240.65 | 236.16 | 239.04 | 22,238 | +1.44(+0.60%) |
Jun 19, 2015 | 240.20 | 241.28 | 236.61 | 237.60 | 36,996 | -3.67(-1.52%) |
Jun 18, 2015 | 247.89 | 248.24 | 239.93 | 241.27 | 39,784 | -5.90(-2.39%) |
Jun 17, 2015 | 248.42 | 251.82 | 245.65 | 247.17 | 58,710 | -0.27(-0.11%) |
Jun 16, 2015 | 247.17 | 248.60 | 246.10 | 247.44 | 35,161 | +0.54(+0.22%) |
Jun 15, 2015 | 246.46 | 248.69 | 244.04 | 246.90 | 42,281 | -2.68(-1.07%) |
Jun 12, 2015 | 250.30 | 251.10 | 248.87 | 249.59 | 22,216 | -2.59(-1.03%) |
Jun 11, 2015 | 256.73 | 256.73 | 250.93 | 252.18 | 33,450 | -4.29(-1.67%) |
Jun 10, 2015 | 252.62 | 257.27 | 252.44 | 256.47 | 43,636 | +7.15(+2.87%) |
Jun 09, 2015 | 252.09 | 254.68 | 249.27 | 249.32 | 30,933 | -0.45(-0.18%) |
Jun 08, 2015 | 251.01 | 254.14 | 248.69 | 249.76 | 28,584 | -2.23(-0.89%) |
Jun 05, 2015 | 245.74 | 254.50 | 245.74 | 252.00 | 43,433 | +4.74(+1.92%) |
Jun 04, 2015 | 250.30 | 250.66 | 246.82 | 247.26 | 46,073 | -4.65(-1.84%) |
Jun 03, 2015 | 251.28 | 256.47 | 250.30 | 251.91 | 38,402 | -0.63(-0.25%) |
Jun 02, 2015 | 247.71 | 255.22 | 247.71 | 252.53 | 29,220 | +5.90(+2.39%) |
Jun 01, 2015 | 248.78 | 248.78 | 244.31 | 246.64 | 44,028 | -1.88(-0.76%) |
May 29, 2015 | 250.03 | 252.09 | 248.42 | 248.51 | 39,560 | -1.52(-0.61%) |
May 28, 2015 | 250.66 | 250.93 | 246.28 | 250.03 | 86,395 | -1.34(-0.53%) |
May 27, 2015 | 250.66 | 252.44 | 247.17 | 251.37 | 50,360 | +0.54(+0.21%) |
May 26, 2015 | 254.41 | 255.75 | 249.59 | 250.84 | 34,397 | -6.25(-2.43%) |
May 22, 2015 | 256.47 | 257.09 | 257.09 | 257.09 | 22,369 | -2.06(-0.79%) |
May 21, 2015 | 253.61 | 261.11 | 253.61 | 259.15 | 61,743 | +6.70(+2.66%) |
May 20, 2015 | 250.75 | 253.87 | 249.50 | 252.44 | 35,860 | +2.05(+0.82%) |
May 19, 2015 | 255.22 | 255.75 | 247.71 | 250.39 | 40,152 | -7.77(-3.01%) |
May 18, 2015 | 259.15 | 259.15 | 254.12 | 258.16 | 34,004 | -0.80(-0.31%) |
May 15, 2015 | 257.81 | 260.93 | 254.50 | 258.97 | 39,172 | -0.27(-0.10%) |
May 14, 2015 | 264.78 | 266.30 | 258.70 | 259.24 | 31,816 | -4.02(-1.53%) |
May 13, 2015 | 265.85 | 265.85 | 261.47 | 263.26 | 19,517 | -0.71(-0.27%) |
May 12, 2015 | 259.86 | 265.58 | 258.15 | 263.97 | 21,326 | +3.93(+1.51%) |
May 11, 2015 | 264.78 | 266.38 | 258.43 | 260.04 | 24,676 | -4.47(-1.69%) |
May 08, 2015 | 259.95 | 264.95 | 254.68 | 264.51 | 26,621 | +6.08(+2.35%) |
May 07, 2015 | 266.92 | 266.92 | 256.64 | 258.43 | 40,717 | -8.85(-3.31%) |
May 06, 2015 | 272.10 | 273.08 | 265.49 | 267.28 | 49,046 | -0.89(-0.33%) |
May 05, 2015 | 269.69 | 275.23 | 267.73 | 268.17 | 53,517 | +1.70(+0.64%) |
May 04, 2015 | 267.99 | 269.79 | 264.33 | 266.47 | 47,215 | -1.34(-0.50%) |
May 01, 2015 | 268.35 | 269.87 | 263.88 | 267.81 | 29,952 | -0.36(-0.13%) |
Apr 30, 2015 | 261.38 | 270.58 | 258.97 | 268.17 | 76,100 | +7.69(+2.95%) |
Apr 29, 2015 | 251.10 | 262.48 | 251.10 | 260.49 | 82,276 | +7.95(+3.15%) |
Apr 28, 2015 | 251.46 | 253.87 | 249.59 | 252.53 | 51,698 | +0.98(+0.39%) |
Apr 27, 2015 | 249.85 | 254.50 | 249.85 | 251.55 | 54,469 | +3.04(+1.22%) |
Apr 24, 2015 | 252.27 | 252.98 | 247.08 | 248.51 | 76,585 | -4.38(-1.73%) |
Apr 23, 2015 | 249.05 | 254.68 | 249.05 | 252.89 | 53,440 | +4.29(+1.73%) |
Apr 22, 2015 | 246.99 | 250.39 | 244.76 | 248.60 | 41,759 | +2.32(+0.94%) |
Apr 21, 2015 | 255.30 | 255.30 | 244.67 | 246.28 | 81,027 | -8.58(-3.37%) |
Apr 20, 2015 | 256.38 | 259.59 | 254.50 | 254.86 | 35,019 | -0.63(-0.25%) |
Apr 17, 2015 | 261.38 | 261.38 | 253.34 | 255.48 | 59,503 | -6.52(-2.49%) |
Apr 16, 2015 | 265.04 | 267.81 | 259.07 | 262.01 | 56,362 | -4.02(-1.51%) |
Apr 15, 2015 | 255.39 | 267.28 | 253.61 | 266.03 | 82,389 | +12.87(+5.08%) |
Apr 14, 2015 | 246.99 | 254.32 | 246.99 | 253.16 | 33,826 | +7.86(+3.21%) |
Apr 13, 2015 | 247.89 | 247.94 | 244.31 | 245.30 | 24,007 | -1.70(-0.69%) |
Apr 10, 2015 | 247.89 | 249.50 | 244.76 | 246.99 | 34,762 | +0.00(+0.00%) |
Apr 09, 2015 | 240.65 | 247.89 | 240.65 | 246.99 | 30,302 | +6.97(+2.90%) |
Apr 08, 2015 | 242.35 | 243.51 | 238.06 | 240.02 | 25,176 | -1.61(-0.67%) |
Apr 07, 2015 | 238.86 | 245.03 | 237.97 | 241.63 | 28,105 | +1.52(+0.63%) |
Apr 06, 2015 | 231.09 | 240.67 | 231.09 | 240.11 | 65,639 | +10.81(+4.72%) |
Apr 02, 2015 | 225.10 | 229.30 | 229.30 | 229.30 | 40,118 | +2.86(+1.26%) |
Apr 01, 2015 | 225.19 | 229.66 | 225.19 | 226.44 | 45,280 | +1.70(+0.76%) |
Mar 31, 2015 | 225.28 | 229.66 | 222.78 | 224.74 | 15,627 | -0.54(-0.24%) |
Mar 30, 2015 | 224.21 | 226.44 | 222.24 | 225.28 | 37,391 | +2.23(+1.00%) |
Mar 27, 2015 | 224.47 | 224.47 | 220.19 | 223.04 | 34,898 | -2.68(-1.19%) |
Mar 26, 2015 | 228.76 | 231.44 | 224.61 | 225.73 | 49,681 | +0.09(+0.04%) |
Mar 25, 2015 | 223.49 | 227.77 | 222.96 | 225.64 | 43,062 | +3.84(+1.73%) |
Mar 24, 2015 | 222.15 | 222.60 | 218.31 | 221.79 | 61,817 | +0.54(+0.24%) |
Mar 23, 2015 | 220.81 | 225.90 | 220.81 | 221.26 | 83,398 | +0.54(+0.24%) |
Mar 20, 2015 | 218.49 | 220.99 | 217.50 | 220.72 | 76,730 | +5.26(+2.44%) |
Mar 19, 2015 | 217.86 | 218.75 | 214.49 | 215.46 | 13,297 | -5.25(-2.38%) |
Mar 18, 2015 | 210.75 | 222.22 | 208.97 | 220.71 | 26,914 | +7.91(+3.72%) |
Mar 17, 2015 | 212.80 | 213.51 | 210.80 | 212.80 | 27,764 | -0.53(-0.25%) |
Mar 16, 2015 | 214.13 | 214.84 | 209.24 | 213.33 | 73,699 | -2.40(-1.11%) |
Mar 13, 2015 | 218.49 | 218.75 | 213.06 | 215.73 | 69,206 | -4.98(-2.26%) |
Mar 12, 2015 | 222.58 | 224.09 | 219.55 | 220.71 | 22,027 | -1.42(-0.64%) |
Mar 11, 2015 | 220.62 | 222.93 | 217.38 | 222.13 | 17,308 | +1.96(+0.89%) |
Mar 10, 2015 | 223.20 | 225.25 | 220.09 | 220.18 | 54,166 | -6.14(-2.71%) |
Mar 09, 2015 | 232.54 | 232.54 | 225.69 | 226.31 | 29,365 | -5.07(-2.19%) |
Mar 06, 2015 | 235.21 | 238.14 | 231.20 | 231.38 | 23,443 | -5.87(-2.47%) |
Mar 05, 2015 | 238.23 | 238.23 | 233.87 | 237.25 | 13,709 | -1.16(-0.48%) |
Mar 04, 2015 | 237.96 | 238.94 | 233.16 | 238.41 | 13,698 | +0.53(+0.22%) |
Mar 03, 2015 | 235.74 | 240.54 | 234.49 | 237.87 | 19,281 | +3.38(+1.44%) |
Mar 02, 2015 | 237.87 | 237.87 | 230.22 | 234.49 | 29,204 | -2.67(-1.12%) |
Feb 27, 2015 | 234.40 | 239.21 | 234.14 | 237.16 | 21,563 | +3.74(+1.60%) |
Feb 26, 2015 | 236.18 | 238.23 | 232.45 | 233.43 | 30,587 | -4.09(-1.72%) |
Feb 25, 2015 | 236.36 | 239.03 | 232.76 | 237.52 | 30,841 | +1.42(+0.60%) |
Feb 24, 2015 | 240.10 | 240.72 | 233.16 | 236.09 | 23,299 | -1.78(-0.75%) |
Feb 23, 2015 | 240.27 | 241.34 | 235.29 | 237.87 | 42,273 | -5.78(-2.37%) |
Feb 20, 2015 | 248.90 | 249.43 | 242.14 | 243.65 | 35,786 | -4.62(-1.86%) |
Feb 19, 2015 | 244.10 | 250.50 | 241.43 | 248.28 | 24,390 | -0.62(-0.25%) |
Feb 18, 2015 | 247.30 | 251.39 | 245.43 | 248.90 | 36,279 | -1.42(-0.57%) |
Feb 17, 2015 | 246.76 | 250.59 | 239.38 | 250.32 | 28,000 | +4.53(+1.85%) |
Feb 13, 2015 | 242.76 | 245.79 | 245.79 | 245.79 | 55,789 | +9.78(+4.14%) |
Feb 12, 2015 | 239.83 | 244.01 | 235.29 | 236.00 | 39,701 | +0.09(+0.04%) |
Feb 11, 2015 | 238.41 | 238.41 | 232.27 | 235.92 | 41,034 | -4.36(-1.81%) |
Feb 10, 2015 | 248.63 | 248.63 | 237.52 | 240.27 | 36,669 | -9.07(-3.64%) |
Feb 09, 2015 | 243.65 | 251.92 | 242.85 | 249.34 | 38,847 | +6.40(+2.64%) |
Feb 06, 2015 | 242.67 | 244.81 | 239.97 | 242.94 | 41,571 | +2.76(+1.15%) |
Feb 05, 2015 | 237.16 | 242.14 | 236.09 | 240.18 | 48,784 | +5.34(+2.27%) |
Feb 04, 2015 | 240.10 | 240.10 | 230.58 | 234.85 | 56,492 | -8.54(-3.51%) |
Feb 03, 2015 | 234.05 | 245.75 | 233.96 | 243.39 | 85,496 | +12.54(+5.43%) |
Feb 02, 2015 | 223.65 | 231.03 | 222.93 | 230.85 | 29,039 | +8.98(+4.05%) |
Jan 30, 2015 | 215.73 | 224.36 | 214.31 | 221.87 | 38,328 | +5.07(+2.34%) |
Jan 29, 2015 | 219.55 | 219.55 | 209.99 | 216.80 | 33,442 | -1.87(-0.85%) |
Jan 28, 2015 | 232.18 | 232.18 | 217.69 | 218.66 | 27,218 | -14.23(-6.11%) |
Jan 27, 2015 | 229.25 | 234.49 | 228.18 | 232.89 | 36,818 | +2.05(+0.89%) |
Jan 26, 2015 | 226.94 | 230.85 | 224.98 | 230.85 | 22,043 | +4.89(+2.16%) |
Jan 23, 2015 | 228.45 | 231.74 | 225.87 | 225.96 | 15,198 | -3.29(-1.44%) |
Jan 22, 2015 | 232.00 | 232.54 | 225.25 | 229.25 | 27,757 | -0.71(-0.31%) |
Jan 21, 2015 | 223.20 | 230.05 | 223.11 | 229.96 | 23,160 | +8.54(+3.86%) |
Jan 20, 2015 | 222.67 | 222.67 | 216.84 | 221.42 | 16,430 | -2.76(-1.23%) |
Jan 16, 2015 | 215.91 | 224.53 | 215.11 | 224.18 | 18,648 | +9.78(+4.56%) |
Jan 15, 2015 | 225.42 | 226.85 | 214.30 | 214.40 | 26,129 | -7.47(-3.37%) |
Jan 14, 2015 | 218.66 | 222.49 | 213.86 | 221.87 | 24,072 | +0.09(+0.04%) |
Jan 13, 2015 | 222.22 | 225.60 | 218.93 | 221.78 | 14,288 | +0.27(+0.12%) |
Jan 12, 2015 | 227.91 | 227.91 | 218.84 | 221.51 | 29,365 | -9.78(-4.23%) |
Jan 09, 2015 | 234.85 | 235.92 | 227.74 | 231.29 | 28,246 | -3.29(-1.40%) |
Jan 08, 2015 | 231.83 | 236.00 | 230.49 | 234.58 | 30,928 | +3.82(+1.66%) |
Jan 07, 2015 | 235.74 | 237.25 | 228.36 | 230.76 | 17,607 | -2.31(-0.99%) |
Jan 06, 2015 | 239.21 | 241.34 | 230.85 | 233.07 | 30,876 | -7.56(-3.14%) |
Jan 05, 2015 | 247.56 | 247.56 | 238.50 | 240.63 | 40,313 | -12.27(-4.85%) |
Jan 02, 2015 | 249.88 | 254.77 | 246.94 | 252.90 | 21,697 | +2.05(+0.82%) |
Dec 31, 2014 | 252.10 | 250.85 | 250.85 | 250.85 | 42,508 | -2.85(-1.12%) |
Dec 30, 2014 | 255.21 | 256.01 | 251.39 | 253.70 | 41,012 | -2.13(-0.83%) |
Dec 29, 2014 | 254.86 | 259.48 | 253.17 | 255.84 | 28,791 | +1.78(+0.70%) |
Dec 26, 2014 | 253.43 | 257.97 | 251.66 | 254.06 | 13,499 | +0.71(+0.28%) |
Dec 24, 2014 | 255.39 | 253.34 | 253.34 | 253.34 | 36,592 | -2.67(-1.04%) |
Dec 23, 2014 | 258.15 | 260.46 | 252.81 | 256.01 | 25,830 | -0.80(-0.31%) |
Dec 22, 2014 | 261.17 | 261.62 | 252.10 | 256.81 | 65,087 | -6.14(-2.33%) |
Dec 19, 2014 | 252.81 | 263.22 | 249.43 | 262.95 | 62,729 | +13.28(+5.32%) |
Dec 18, 2014 | 252.96 | 254.81 | 243.94 | 249.67 | 62,067 | +4.58(+1.87%) |
Dec 17, 2014 | 231.91 | 247.83 | 231.91 | 245.09 | 53,114 | +12.91(+5.56%) |
Dec 16, 2014 | 226.16 | 240.00 | 225.01 | 232.17 | 44,371 | +4.25(+1.86%) |
Dec 15, 2014 | 231.46 | 234.47 | 227.84 | 227.93 | 43,550 | -2.03(-0.88%) |
Dec 12, 2014 | 233.41 | 235.71 | 229.61 | 229.96 | 47,980 | -5.84(-2.48%) |
Dec 11, 2014 | 237.66 | 243.14 | 234.82 | 235.80 | 21,537 | -1.59(-0.67%) |
Dec 10, 2014 | 243.85 | 244.02 | 236.06 | 237.39 | 41,338 | -9.99(-4.04%) |
Dec 09, 2014 | 238.89 | 247.47 | 238.45 | 247.38 | 24,493 | +7.87(+3.29%) |
Dec 08, 2014 | 249.68 | 249.68 | 238.36 | 239.51 | 57,577 | -13.53(-5.35%) |
Dec 05, 2014 | 256.58 | 257.47 | 255.26 | 253.04 | 50,947 | -4.25(-1.65%) |
Dec 04, 2014 | 259.41 | 261.62 | 256.49 | 257.29 | 52,252 | -3.98(-1.52%) |
Dec 03, 2014 | 258.26 | 265.16 | 255.70 | 261.27 | 50,746 | +4.95(+1.93%) |
Dec 02, 2014 | 256.32 | 262.60 | 254.19 | 256.32 | 48,920 | -0.62(-0.24%) |
Dec 01, 2014 | 262.15 | 263.22 | 252.07 | 256.94 | 44,203 | -6.72(-2.55%) |
Nov 28, 2014 | 280.02 | 281.97 | 263.66 | 263.66 | 120,937 | -29.72(-10.13%) |
Nov 26, 2014 | 300.81 | 293.38 | 293.38 | 293.38 | 11,034 | -9.46(-3.13%) |
Nov 25, 2014 | 310.27 | 310.98 | 302.40 | 302.84 | 21,382 | -6.55(-2.12%) |
Nov 24, 2014 | 310.27 | 313.90 | 307.27 | 309.38 | 15,394 | -1.86(-0.60%) |
Nov 21, 2014 | 311.51 | 315.22 | 307.88 | 311.24 | 29,184 | +5.48(+1.79%) |
Nov 20, 2014 | 300.72 | 306.38 | 299.39 | 305.76 | 8,484 | +5.66(+1.89%) |
Nov 19, 2014 | 301.43 | 302.04 | 297.18 | 300.10 | 14,626 | -1.50(-0.50%) |
Nov 18, 2014 | 304.70 | 307.88 | 301.60 | 301.60 | 8,756 | -2.74(-0.90%) |
Nov 17, 2014 | 305.23 | 306.73 | 302.40 | 304.34 | 142,360 | -1.68(-0.55%) |
Nov 14, 2014 | 303.55 | 308.24 | 300.72 | 306.02 | 17,021 | +3.36(+1.11%) |
Nov 13, 2014 | 305.85 | 307.26 | 294.96 | 302.66 | 27,288 | -5.04(-1.64%) |
Nov 12, 2014 | 307.62 | 312.48 | 306.56 | 307.70 | 17,697 | -1.59(-0.51%) |
Nov 11, 2014 | 309.56 | 311.33 | 305.05 | 309.30 | 10,185 | +0.53(+0.17%) |
Nov 10, 2014 | 316.37 | 319.29 | 306.38 | 308.77 | 20,840 | -4.69(-1.50%) |
Nov 07, 2014 | 305.85 | 314.25 | 303.37 | 313.45 | 22,078 | +9.55(+3.14%) |
Nov 06, 2014 | 299.21 | 303.90 | 296.21 | 303.90 | 12,682 | +2.56(+0.85%) |
Nov 05, 2014 | 297.71 | 305.00 | 294.97 | 301.34 | 24,672 | +6.28(+2.13%) |
Nov 04, 2014 | 305.67 | 305.76 | 294.44 | 295.06 | 15,118 | -13.09(-4.25%) |
Nov 03, 2014 | 315.22 | 319.47 | 307.09 | 308.15 | 11,007 | -6.46(-2.05%) |
Oct 31, 2014 | 311.24 | 314.78 | 306.47 | 314.60 | 20,241 | +3.71(+1.19%) |
Oct 30, 2014 | 312.39 | 313.98 | 307.17 | 310.89 | 26,738 | -1.50(-0.48%) |
Oct 29, 2014 | 312.83 | 316.81 | 309.03 | 312.39 | 28,092 | +1.50(+0.48%) |
Oct 28, 2014 | 303.73 | 311.49 | 300.81 | 310.89 | 13,683 | +9.20(+3.05%) |
Oct 27, 2014 | 313.90 | 313.24 | 299.14 | 301.69 | 13,275 | -11.55(-3.69%) |
Oct 24, 2014 | 318.05 | 318.05 | 309.65 | 313.24 | 27,427 | -3.40(-1.07%) |
Oct 23, 2014 | 311.86 | 319.64 | 310.45 | 316.64 | 32,527 | +7.52(+2.43%) |
Oct 22, 2014 | 320.35 | 323.71 | 309.12 | 309.12 | 27,460 | -10.35(-3.24%) |
Oct 21, 2014 | 315.13 | 319.56 | 313.98 | 319.47 | 17,929 | +8.40(+2.70%) |
Oct 20, 2014 | 306.29 | 307.79 | 303.99 | 311.07 | 11,745 | +4.69(+1.53%) |
Oct 17, 2014 | 314.69 | 319.73 | 303.46 | 306.38 | 24,613 | -2.74(-0.89%) |
Oct 16, 2014 | 295.59 | 312.30 | 292.76 | 309.12 | 21,614 | +7.43(+2.46%) |
Oct 15, 2014 | 294.00 | 302.49 | 288.25 | 301.69 | 33,601 | +6.28(+2.13%) |
Oct 14, 2014 | 303.28 | 306.47 | 293.46 | 295.41 | 47,008 | -5.75(-1.91%) |
Oct 13, 2014 | 310.54 | 315.67 | 300.54 | 301.16 | 24,407 | -9.91(-3.18%) |
Oct 10, 2014 | 317.70 | 318.41 | 306.93 | 311.07 | 30,630 | -7.16(-2.25%) |
Oct 09, 2014 | 331.76 | 331.76 | 317.61 | 318.23 | 20,442 | -15.92(-4.76%) |
Oct 08, 2014 | 333.53 | 334.15 | 321.41 | 334.15 | 30,857 | -0.21(-0.06%) |
Oct 07, 2014 | 335.30 | 342.73 | 334.24 | 334.36 | 15,045 | -2.62(-0.78%) |
Oct 06, 2014 | 338.57 | 341.85 | 334.68 | 336.98 | 6,736 | -0.27(-0.08%) |
Oct 03, 2014 | 342.55 | 343.97 | 335.83 | 337.25 | 10,412 | -4.42(-1.29%) |
Oct 02, 2014 | 344.59 | 344.67 | 333.44 | 341.67 | 23,318 | -4.16(-1.20%) |
Oct 01, 2014 | 355.55 | 357.85 | 344.66 | 345.82 | 17,108 | -9.46(-2.66%) |
Sep 30, 2014 | 362.01 | 363.60 | 353.87 | 355.29 | 11,982 | -6.72(-1.86%) |
Sep 29, 2014 | 361.66 | 362.10 | 359.09 | 362.01 | 2,405 | -2.56(-0.70%) |
Sep 26, 2014 | 360.60 | 364.93 | 359.18 | 364.58 | 10,980 | +4.60(+1.28%) |
Sep 25, 2014 | 365.37 | 365.37 | 358.92 | 359.98 | 7,408 | -6.37(-1.74%) |
Sep 24, 2014 | 366.17 | 367.72 | 360.42 | 366.35 | 10,533 | +0.80(+0.22%) |
Sep 23, 2014 | 364.93 | 368.82 | 364.58 | 365.55 | 6,598 | -0.09(-0.02%) |
Sep 22, 2014 | 372.71 | 372.71 | 363.51 | 365.64 | 6,688 | -8.23(-2.20%) |
Sep 19, 2014 | 379.17 | 379.70 | 373.07 | 373.86 | 11,935 | -3.23(-0.86%) |
Sep 18, 2014 | 380.88 | 380.88 | 376.42 | 377.09 | 2,320 | -1.94(-0.51%) |
Sep 17, 2014 | 382.29 | 383.97 | 378.76 | 379.03 | 4,020 | -2.21(-0.58%) |
Sep 16, 2014 | 379.47 | 384.32 | 378.71 | 381.24 | 10,521 | +2.38(+0.63%) |
Sep 15, 2014 | 378.41 | 380.30 | 374.44 | 378.85 | 47,770 | +0.18(+0.05%) |
Sep 12, 2014 | 385.12 | 385.12 | 377.79 | 378.68 | 7,936 | -7.50(-1.94%) |
Sep 11, 2014 | 379.38 | 386.44 | 378.94 | 386.18 | 11,299 | +3.44(+0.90%) |
Sep 10, 2014 | 381.15 | 383.13 | 377.18 | 382.74 | 11,999 | +1.41(+0.37%) |
Sep 09, 2014 | 384.41 | 386.09 | 379.29 | 381.32 | 5,867 | -2.29(-0.60%) |
Sep 08, 2014 | 388.12 | 388.38 | 381.61 | 383.62 | 16,592 | -6.53(-1.67%) |
Sep 05, 2014 | 387.24 | 390.15 | 385.72 | 390.15 | 3,213 | +2.21(+0.57%) |
Sep 04, 2014 | 398.18 | 398.18 | 386.35 | 387.94 | 7,229 | -10.23(-2.57%) |
Sep 03, 2014 | 400.47 | 401.62 | 397.47 | 398.18 | 4,977 | +0.09(+0.02%) |