Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 214.60 | 219.16 | 211.00 | 211.08 | 19,338 | +8.83(+4.37%) |
Apr 29, 2015 | 199.00 | 202.25 | 196.76 | 202.25 | 13,915 | +2.55(+1.28%) |
Apr 28, 2015 | 202.02 | 203.68 | 197.80 | 199.70 | 23,441 | -6.04(-2.94%) |
Apr 27, 2015 | 220.84 | 220.84 | 202.92 | 205.74 | 35,746 | -17.22(-7.72%) |
Apr 24, 2015 | 220.79 | 226.02 | 220.79 | 222.96 | 7,000 | +4.54(+2.08%) |
Apr 23, 2015 | 221.84 | 221.88 | 217.58 | 218.42 | 6,708 | -2.58(-1.17%) |
Apr 22, 2015 | 217.74 | 223.16 | 216.66 | 221.00 | 6,733 | +5.68(+2.64%) |
Apr 21, 2015 | 217.36 | 217.36 | 213.76 | 215.32 | 2,458 | -0.88(-0.41%) |
Apr 20, 2015 | 210.10 | 218.78 | 210.10 | 216.20 | 19,934 | +7.42(+3.55%) |
Apr 17, 2015 | 208.00 | 209.98 | 207.15 | 208.78 | 5,684 | -0.56(-0.27%) |
Apr 16, 2015 | 206.08 | 211.75 | 204.67 | 209.34 | 5,828 | +1.72(+0.83%) |
Apr 15, 2015 | 210.22 | 211.40 | 205.52 | 207.62 | 5,840 | -2.98(-1.42%) |
Apr 14, 2015 | 210.70 | 211.66 | 207.29 | 210.60 | 7,775 | +2.28(+1.09%) |
Apr 13, 2015 | 207.08 | 209.02 | 207.08 | 208.32 | 6,684 | +4.74(+2.33%) |
Apr 10, 2015 | 202.80 | 206.58 | 199.80 | 203.58 | 12,074 | -7.98(-3.77%) |
Apr 09, 2015 | 209.92 | 213.18 | 209.92 | 211.56 | 15,887 | +8.00(+3.93%) |
Apr 08, 2015 | 196.76 | 206.30 | 196.76 | 203.56 | 33,566 | +8.36(+4.28%) |
Apr 07, 2015 | 195.26 | 197.56 | 195.02 | 195.20 | 9,846 | +2.60(+1.35%) |
Apr 06, 2015 | 189.18 | 193.71 | 185.20 | 192.60 | 27,931 | -5.96(-3.00%) |
Apr 02, 2015 | 197.58 | 198.56 | 198.56 | 198.56 | 38,800 | +5.16(+2.67%) |
Apr 01, 2015 | 199.80 | 199.80 | 190.54 | 193.40 | 18,360 | -8.30(-4.12%) |
Mar 31, 2015 | 201.58 | 203.15 | 198.00 | 201.70 | 11,894 | +2.34(+1.17%) |
Mar 30, 2015 | 197.96 | 201.96 | 197.80 | 199.36 | 25,474 | +4.42(+2.27%) |
Mar 27, 2015 | 191.92 | 196.56 | 191.30 | 194.94 | 16,407 | +2.79(+1.45%) |
Mar 26, 2015 | 192.02 | 193.19 | 190.50 | 192.15 | 13,511 | -2.85(-1.46%) |
Mar 25, 2015 | 191.20 | 195.00 | 190.12 | 195.00 | 6,215 | +1.68(+0.87%) |
Mar 24, 2015 | 195.40 | 197.44 | 193.32 | 193.32 | 7,358 | +0.28(+0.15%) |
Mar 23, 2015 | 197.90 | 197.93 | 191.08 | 193.04 | 31,962 | -7.46(-3.72%) |
Mar 20, 2015 | 211.28 | 211.82 | 195.46 | 200.50 | 51,859 | -15.50(-7.18%) |
Mar 19, 2015 | 221.46 | 222.02 | 213.62 | 216.00 | 16,550 | -1.97(-0.90%) |
Mar 18, 2015 | 234.60 | 235.14 | 216.28 | 217.97 | 19,954 | -14.07(-6.06%) |
Mar 17, 2015 | 236.82 | 237.50 | 227.28 | 232.04 | 8,510 | +1.74(+0.76%) |
Mar 16, 2015 | 229.40 | 234.04 | 226.96 | 230.30 | 9,510 | -1.26(-0.54%) |
Mar 13, 2015 | 230.46 | 234.68 | 230.46 | 231.56 | 4,916 | +0.78(+0.34%) |
Mar 12, 2015 | 231.58 | 234.20 | 229.52 | 230.78 | 18,000 | -3.36(-1.44%) |
Mar 11, 2015 | 231.26 | 240.46 | 230.78 | 234.14 | 25,267 | +4.80(+2.09%) |
Mar 10, 2015 | 225.46 | 229.86 | 224.60 | 229.34 | 25,214 | +2.80(+1.24%) |
Mar 09, 2015 | 224.02 | 226.54 | 223.50 | 226.54 | 13,828 | +3.24(+1.45%) |
Mar 06, 2015 | 222.22 | 226.44 | 221.60 | 223.30 | 21,229 | +8.18(+3.80%) |
Mar 05, 2015 | 213.32 | 216.00 | 209.89 | 215.12 | 3,674 | +0.56(+0.26%) |
Mar 04, 2015 | 213.24 | 218.00 | 212.98 | 214.56 | 7,959 | +1.58(+0.74%) |
Mar 03, 2015 | 208.68 | 215.36 | 207.91 | 212.98 | 13,484 | +2.24(+1.06%) |
Mar 02, 2015 | 206.92 | 211.09 | 205.22 | 210.74 | 13,044 | +5.60(+2.73%) |
Feb 27, 2015 | 203.82 | 206.18 | 203.01 | 205.14 | 8,983 | -1.38(-0.67%) |
Feb 26, 2015 | 202.00 | 207.10 | 201.10 | 206.52 | 10,304 | -0.10(-0.05%) |
Feb 25, 2015 | 207.90 | 209.48 | 206.00 | 206.62 | 27,319 | -7.52(-3.51%) |
Feb 24, 2015 | 213.76 | 218.38 | 208.10 | 214.14 | 18,558 | +1.87(+0.88%) |
Feb 23, 2015 | 210.80 | 214.08 | 204.46 | 212.27 | 30,432 | -2.73(-1.27%) |
Feb 20, 2015 | 209.60 | 215.90 | 208.84 | 215.00 | 22,189 | +3.82(+1.81%) |
Feb 19, 2015 | 208.52 | 211.96 | 207.36 | 211.18 | 16,616 | +1.40(+0.67%) |
Feb 18, 2015 | 209.68 | 214.02 | 205.52 | 209.78 | 21,182 | +2.18(+1.05%) |
Feb 17, 2015 | 208.94 | 213.50 | 207.60 | 207.60 | 50,619 | +17.30(+9.09%) |
Feb 13, 2015 | 191.72 | 190.30 | 190.30 | 190.30 | 31,750 | -9.69(-4.85%) |
Feb 12, 2015 | 199.54 | 202.80 | 198.40 | 199.99 | 6,080 | -2.81(-1.39%) |
Feb 11, 2015 | 198.58 | 202.80 | 197.60 | 202.80 | 13,500 | +2.98(+1.49%) |
Feb 10, 2015 | 198.60 | 200.58 | 195.26 | 199.82 | 16,675 | +4.04(+2.06%) |
Feb 09, 2015 | 199.54 | 199.54 | 194.10 | 195.78 | 13,709 | -8.20(-4.02%) |
Feb 06, 2015 | 200.38 | 206.06 | 197.74 | 203.98 | 38,550 | +13.60(+7.14%) |
Feb 05, 2015 | 193.80 | 197.22 | 189.82 | 190.38 | 25,355 | +0.50(+0.26%) |
Feb 04, 2015 | 189.18 | 189.88 | 185.66 | 189.88 | 17,440 | -1.20(-0.63%) |
Feb 03, 2015 | 190.94 | 195.70 | 187.60 | 191.08 | 24,265 | -2.98(-1.54%) |
Feb 02, 2015 | 196.48 | 196.48 | 191.00 | 194.06 | 16,272 | +2.68(+1.40%) |
Jan 30, 2015 | 200.68 | 201.50 | 190.72 | 191.38 | 17,666 | -7.76(-3.90%) |
Jan 29, 2015 | 188.00 | 203.48 | 187.93 | 199.14 | 49,767 | +21.44(+12.07%) |
Jan 28, 2015 | 177.78 | 178.70 | 175.56 | 177.70 | 16,321 | +2.18(+1.24%) |
Jan 27, 2015 | 179.44 | 179.44 | 176.00 | 175.52 | 20,063 | -4.24(-2.36%) |
Jan 26, 2015 | 175.82 | 180.48 | 174.78 | 179.76 | 35,685 | +7.94(+4.62%) |
Jan 23, 2015 | 173.78 | 176.08 | 171.32 | 171.82 | 19,288 | +1.68(+0.99%) |
Jan 22, 2015 | 171.78 | 174.60 | 169.00 | 170.14 | 37,269 | -4.88(-2.79%) |
Jan 21, 2015 | 169.58 | 174.66 | 168.98 | 175.02 | 51,585 | -4.30(-2.40%) |
Jan 20, 2015 | 182.08 | 183.06 | 178.02 | 179.32 | 44,536 | -6.04(-3.26%) |
Jan 16, 2015 | 198.92 | 198.92 | 182.00 | 185.36 | 54,788 | -19.02(-9.31%) |
Jan 15, 2015 | 200.24 | 205.27 | 197.12 | 204.38 | 23,705 | -0.88(-0.43%) |
Jan 14, 2015 | 204.40 | 207.20 | 201.18 | 205.26 | 16,632 | +2.30(+1.13%) |
Jan 13, 2015 | 201.38 | 204.60 | 197.56 | 202.96 | 49,990 | -11.16(-5.21%) |
Jan 12, 2015 | 214.34 | 216.52 | 212.00 | 214.12 | 14,525 | -3.22(-1.48%) |
Jan 09, 2015 | 218.78 | 218.96 | 212.31 | 217.34 | 20,603 | -3.66(-1.66%) |
Jan 08, 2015 | 215.42 | 221.00 | 211.75 | 221.00 | 17,971 | +5.88(+2.73%) |
Jan 07, 2015 | 217.94 | 219.38 | 211.55 | 215.12 | 32,432 | -0.14(-0.07%) |
Jan 06, 2015 | 221.06 | 223.00 | 210.54 | 215.26 | 27,931 | -9.06(-4.04%) |
Jan 05, 2015 | 229.74 | 232.63 | 222.70 | 224.32 | 23,031 | -11.26(-4.78%) |
Jan 02, 2015 | 242.88 | 243.56 | 228.84 | 235.58 | 17,429 | -3.20(-1.34%) |
Dec 31, 2014 | 230.00 | 238.78 | 238.78 | 238.78 | 36,900 | +16.62(+7.48%) |
Dec 30, 2014 | 230.36 | 230.36 | 216.52 | 222.16 | 36,962 | -14.84(-6.26%) |
Dec 29, 2014 | 228.74 | 238.32 | 228.42 | 237.00 | 23,297 | +8.14(+3.56%) |
Dec 26, 2014 | 225.32 | 229.98 | 224.26 | 228.86 | 30,225 | -10.78(-4.50%) |
Dec 24, 2014 | 238.54 | 239.64 | 239.64 | 239.64 | 6,600 | -0.50(-0.21%) |
Dec 23, 2014 | 238.88 | 240.28 | 235.40 | 240.14 | 104,751 | -0.26(-0.11%) |
Dec 22, 2014 | 232.48 | 244.67 | 231.59 | 240.40 | 31,584 | +10.78(+4.69%) |
Dec 19, 2014 | 232.28 | 234.30 | 228.28 | 229.62 | 13,758 | -4.40(-1.88%) |
Dec 18, 2014 | 230.12 | 236.23 | 228.58 | 234.02 | 17,133 | -4.94(-2.07%) |
Dec 17, 2014 | 237.38 | 242.42 | 231.10 | 238.96 | 34,985 | -0.30(-0.13%) |
Dec 16, 2014 | 224.04 | 244.32 | 223.08 | 239.26 | 50,564 | +12.42(+5.48%) |
Dec 15, 2014 | 210.98 | 228.00 | 208.58 | 226.84 | 43,075 | +21.74(+10.60%) |
Dec 12, 2014 | 204.96 | 206.18 | 203.30 | 205.10 | 10,177 | -0.10(-0.05%) |
Dec 11, 2014 | 205.80 | 206.20 | 201.00 | 205.20 | 13,231 | +1.26(+0.62%) |
Dec 10, 2014 | 202.84 | 204.64 | 201.09 | 203.94 | 19,660 | -1.60(-0.78%) |
Dec 09, 2014 | 213.16 | 213.79 | 201.00 | 205.54 | 41,823 | -17.00(-7.64%) |
Dec 08, 2014 | 225.56 | 227.82 | 222.24 | 222.54 | 13,119 | -3.48(-1.54%) |
Dec 05, 2014 | 223.98 | 227.18 | 222.78 | 226.02 | 16,374 | +4.10(+1.85%) |
Dec 04, 2014 | 218.98 | 221.92 | 217.10 | 221.92 | 11,503 | -0.06(-0.03%) |
Dec 03, 2014 | 221.00 | 223.98 | 217.72 | 221.98 | 15,229 | +0.44(+0.20%) |
Dec 02, 2014 | 223.76 | 228.49 | 220.50 | 221.54 | 48,683 | +1.66(+0.75%) |
Dec 01, 2014 | 239.82 | 239.82 | 209.67 | 219.88 | 68,536 | -30.26(-12.10%) |
Nov 28, 2014 | 238.48 | 251.31 | 237.52 | 250.14 | 35,901 | +29.56(+13.40%) |
Nov 26, 2014 | 219.84 | 220.58 | 220.58 | 220.58 | 14,000 | +3.20(+1.47%) |
Nov 25, 2014 | 217.78 | 221.24 | 216.66 | 217.38 | 19,642 | -5.92(-2.65%) |
Nov 24, 2014 | 222.94 | 226.52 | 222.02 | 223.30 | 19,346 | +0.78(+0.35%) |
Nov 21, 2014 | 221.92 | 227.56 | 218.54 | 222.52 | 52,548 | -6.34(-2.77%) |
Nov 20, 2014 | 230.94 | 231.82 | 227.60 | 228.86 | 6,549 | -3.64(-1.57%) |
Nov 19, 2014 | 228.98 | 238.94 | 221.04 | 232.50 | 31,194 | +3.00(+1.31%) |
Nov 18, 2014 | 229.24 | 232.08 | 228.96 | 229.50 | 18,687 | -1.62(-0.70%) |
Nov 17, 2014 | 232.00 | 234.86 | 230.70 | 231.12 | 32,366 | +3.74(+1.64%) |
Nov 14, 2014 | 257.36 | 257.36 | 224.20 | 227.38 | 48,157 | -23.84(-9.49%) |
Nov 13, 2014 | 248.30 | 252.10 | 247.68 | 251.22 | 9,775 | +1.58(+0.63%) |
Nov 12, 2014 | 250.22 | 250.92 | 247.00 | 249.64 | 10,813 | +3.46(+1.41%) |
Nov 11, 2014 | 251.58 | 254.00 | 240.20 | 246.18 | 20,352 | -6.42(-2.54%) |
Nov 10, 2014 | 247.82 | 254.00 | 247.46 | 252.60 | 29,031 | +6.32(+2.57%) |
Nov 07, 2014 | 251.60 | 253.50 | 244.52 | 246.28 | 28,970 | -9.74(-3.80%) |
Nov 06, 2014 | 260.44 | 261.62 | 255.34 | 256.02 | 30,744 | -5.94(-2.27%) |
Nov 05, 2014 | 260.04 | 262.68 | 251.40 | 261.96 | 74,484 | +22.06(+9.20%) |
Nov 04, 2014 | 241.52 | 243.26 | 238.78 | 239.90 | 14,977 | +3.24(+1.37%) |
Nov 03, 2014 | 239.44 | 241.03 | 233.46 | 236.66 | 23,705 | +0.80(+0.34%) |
Oct 31, 2014 | 244.44 | 245.14 | 235.86 | 235.86 | 51,435 | +8.70(+3.83%) |
Oct 30, 2014 | 223.50 | 230.96 | 222.69 | 227.16 | 46,378 | +14.16(+6.65%) |
Oct 29, 2014 | 209.72 | 213.64 | 207.00 | 213.00 | 41,491 | +3.46(+1.65%) |
Oct 28, 2014 | 207.10 | 210.20 | 206.06 | 209.54 | 9,433 | -2.20(-1.04%) |
Oct 27, 2014 | 212.00 | 209.72 | 208.67 | 211.74 | 9,925 | +2.02(+0.96%) |
Oct 24, 2014 | 206.68 | 211.35 | 206.48 | 209.72 | 31,214 | -0.06(-0.03%) |
Oct 23, 2014 | 211.00 | 212.00 | 208.46 | 209.78 | 67,670 | -1.18(-0.56%) |
Oct 22, 2014 | 207.94 | 211.78 | 207.86 | 210.96 | 29,936 | +8.70(+4.30%) |
Oct 21, 2014 | 202.16 | 202.96 | 199.36 | 202.26 | 29,214 | -1.28(-0.63%) |
Oct 20, 2014 | 204.82 | 206.36 | 202.30 | 203.54 | 34,545 | -4.04(-1.95%) |
Oct 17, 2014 | 205.86 | 208.79 | 205.72 | 207.58 | 13,372 | +2.72(+1.33%) |
Oct 16, 2014 | 208.02 | 209.00 | 203.44 | 204.86 | 15,178 | +0.94(+0.46%) |
Oct 15, 2014 | 205.80 | 205.80 | 194.93 | 203.92 | 21,580 | -3.00(-1.45%) |
Oct 14, 2014 | 204.50 | 207.02 | 204.00 | 206.92 | 7,674 | +1.60(+0.78%) |
Oct 13, 2014 | 206.88 | 208.68 | 204.50 | 205.32 | 11,062 | -1.78(-0.86%) |
Oct 10, 2014 | 207.96 | 210.28 | 206.44 | 207.10 | 16,762 | -0.80(-0.38%) |
Oct 09, 2014 | 204.10 | 208.30 | 200.02 | 207.90 | 31,677 | +1.12(+0.54%) |
Oct 08, 2014 | 208.10 | 214.98 | 205.20 | 206.78 | 44,034 | -5.98(-2.81%) |
Oct 07, 2014 | 208.38 | 213.76 | 208.06 | 212.76 | 18,906 | +3.52(+1.68%) |
Oct 06, 2014 | 215.26 | 216.46 | 207.18 | 209.24 | 41,729 | -11.98(-5.42%) |
Oct 03, 2014 | 220.78 | 223.62 | 217.68 | 221.22 | 27,748 | +6.64(+3.09%) |
Oct 02, 2014 | 214.36 | 217.52 | 213.48 | 214.58 | 15,357 | +2.36(+1.11%) |
Oct 01, 2014 | 212.54 | 213.21 | 205.92 | 212.22 | 38,125 | -2.98(-1.38%) |
Sep 30, 2014 | 209.94 | 220.00 | 207.04 | 215.20 | 45,035 | +9.78(+4.76%) |
Sep 29, 2014 | 204.00 | 206.70 | 203.08 | 205.42 | 20,038 | +2.86(+1.41%) |
Sep 26, 2014 | 204.40 | 206.06 | 202.56 | 202.56 | 13,793 | -1.84(-0.90%) |
Sep 25, 2014 | 206.30 | 208.30 | 201.62 | 204.40 | 25,895 | +3.94(+1.97%) |
Sep 24, 2014 | 203.46 | 204.82 | 198.68 | 200.46 | 16,131 | +2.08(+1.05%) |
Sep 23, 2014 | 197.60 | 200.00 | 197.38 | 198.38 | 15,841 | +0.18(+0.09%) |
Sep 22, 2014 | 202.00 | 203.00 | 196.86 | 198.20 | 32,590 | +1.94(+0.99%) |
Sep 19, 2014 | 186.78 | 198.46 | 186.78 | 196.26 | 41,392 | +11.82(+6.41%) |
Sep 18, 2014 | 186.20 | 186.60 | 182.16 | 184.44 | 20,734 | -0.12(-0.07%) |
Sep 17, 2014 | 181.64 | 184.88 | 179.78 | 184.56 | 25,214 | +4.02(+2.23%) |
Sep 16, 2014 | 179.80 | 182.12 | 177.12 | 180.54 | 17,507 | -0.38(-0.21%) |
Sep 15, 2014 | 181.42 | 183.82 | 180.74 | 180.92 | 15,333 | -0.76(-0.42%) |
Sep 12, 2014 | 183.70 | 184.56 | 181.00 | 181.68 | 18,145 | +1.30(+0.72%) |
Sep 11, 2014 | 180.84 | 183.00 | 180.22 | 180.38 | 27,307 | +5.00(+2.85%) |
Sep 10, 2014 | 174.82 | 177.04 | 174.16 | 175.38 | 12,715 | +1.98(+1.14%) |
Sep 09, 2014 | 175.34 | 177.44 | 173.40 | 173.40 | 11,584 | -1.30(-0.74%) |
Sep 08, 2014 | 172.94 | 176.36 | 172.94 | 174.70 | 32,252 | +3.20(+1.87%) |
Sep 05, 2014 | 174.10 | 174.10 | 171.50 | 171.50 | 14,995 | -2.40(-1.38%) |
Sep 04, 2014 | 169.38 | 174.82 | 169.38 | 173.90 | 13,368 | +2.52(+1.47%) |
Sep 03, 2014 | 172.40 | 173.02 | 171.38 | 171.38 | 7,971 | -0.84(-0.49%) |
Sep 02, 2014 | 170.98 | 173.70 | 170.06 | 172.22 | 40,312 | +4.64(+2.77%) |
Aug 29, 2014 | 165.38 | 167.58 | 167.58 | 167.58 | 18,900 | +1.54(+0.93%) |
Aug 28, 2014 | 164.32 | 166.22 | 163.84 | 166.04 | 29,272 | -2.06(-1.23%) |
Aug 27, 2014 | 167.90 | 168.10 | 167.42 | 168.10 | 50,342 | -0.54(-0.32%) |
Aug 26, 2014 | 165.48 | 168.78 | 165.04 | 168.64 | 17,298 | -0.30(-0.18%) |
Aug 25, 2014 | 168.76 | 169.78 | 168.40 | 168.94 | 9,871 | +1.60(+0.96%) |
Aug 22, 2014 | 167.96 | 170.00 | 166.32 | 167.34 | 13,569 | -0.08(-0.05%) |
Aug 21, 2014 | 168.82 | 169.30 | 167.00 | 167.42 | 12,544 | +0.40(+0.24%) |
Aug 20, 2014 | 165.72 | 168.32 | 165.20 | 167.02 | 11,026 | -0.18(-0.11%) |
Aug 19, 2014 | 165.44 | 168.94 | 165.44 | 167.20 | 28,900 | +3.06(+1.86%) |
Aug 18, 2014 | 166.00 | 166.00 | 164.42 | 164.14 | 11,886 | -0.68(-0.41%) |
Aug 15, 2014 | 164.88 | 166.56 | 162.72 | 164.82 | 40,689 | +4.60(+2.87%) |
Aug 14, 2014 | 160.90 | 161.38 | 159.22 | 160.22 | 21,416 | -1.34(-0.83%) |
Aug 13, 2014 | 159.12 | 163.56 | 159.12 | 161.56 | 31,355 | +2.22(+1.39%) |
Aug 12, 2014 | 158.14 | 161.10 | 157.54 | 159.34 | 13,442 | +1.14(+0.72%) |
Aug 11, 2014 | 159.76 | 159.90 | 157.72 | 158.20 | 10,635 | -1.30(-0.82%) |
Aug 08, 2014 | 159.62 | 160.10 | 158.52 | 159.50 | 8,990 | +0.00(+0.00%) |
Aug 07, 2014 | 160.04 | 160.52 | 159.10 | 159.50 | 19,794 | +0.66(+0.42%) |
Aug 06, 2014 | 159.02 | 159.30 | 157.04 | 158.84 | 25,507 | -3.42(-2.11%) |
Aug 05, 2014 | 159.70 | 163.00 | 159.02 | 162.26 | 45,393 | +5.82(+3.72%) |
Aug 04, 2014 | 154.12 | 156.98 | 153.56 | 156.44 | 15,779 | +1.98(+1.28%) |
Aug 01, 2014 | 151.78 | 155.64 | 151.16 | 154.46 | 31,130 | +0.78(+0.51%) |
Jul 31, 2014 | 151.02 | 154.26 | 151.02 | 153.68 | 43,622 | +3.36(+2.24%) |
Jul 30, 2014 | 150.36 | 152.04 | 149.82 | 150.32 | 29,417 | -0.14(-0.09%) |
Jul 29, 2014 | 149.66 | 152.36 | 149.16 | 150.46 | 23,326 | +0.22(+0.15%) |
Jul 28, 2014 | 150.46 | 151.78 | 149.32 | 150.24 | 28,749 | +1.44(+0.97%) |
Jul 25, 2014 | 153.24 | 153.66 | 148.80 | 148.80 | 76,884 | -5.06(-3.29%) |
Jul 24, 2014 | 147.86 | 154.73 | 147.58 | 153.86 | 82,383 | +7.50(+5.12%) |
Jul 23, 2014 | 145.86 | 146.40 | 144.96 | 146.36 | 27,308 | +0.40(+0.27%) |
Jul 22, 2014 | 145.44 | 147.20 | 144.22 | 145.96 | 23,576 | -0.22(-0.15%) |
Jul 21, 2014 | 145.18 | 146.70 | 145.16 | 146.18 | 9,520 | -1.04(-0.71%) |
Jul 18, 2014 | 146.78 | 148.86 | 146.42 | 147.22 | 23,311 | +4.22(+2.95%) |
Jul 17, 2014 | 147.56 | 148.26 | 141.70 | 143.00 | 47,095 | -5.92(-3.98%) |
Jul 16, 2014 | 148.66 | 149.84 | 147.62 | 148.92 | 32,263 | -0.40(-0.27%) |
Jul 15, 2014 | 146.04 | 150.00 | 143.92 | 149.32 | 75,436 | +3.00(+2.05%) |
Jul 14, 2014 | 146.52 | 147.22 | 145.66 | 146.32 | 57,205 | +6.72(+4.81%) |
Jul 11, 2014 | 140.00 | 140.20 | 139.26 | 139.60 | 13,592 | -0.72(-0.51%) |
Jul 10, 2014 | 139.54 | 140.40 | 138.73 | 140.32 | 42,982 | -3.52(-2.45%) |
Jul 09, 2014 | 143.80 | 145.48 | 142.40 | 143.84 | 18,907 | -1.14(-0.79%) |
Jul 08, 2014 | 144.32 | 146.72 | 143.38 | 144.98 | 24,883 | -0.52(-0.36%) |
Jul 07, 2014 | 145.94 | 148.00 | 145.40 | 145.50 | 28,431 | +1.52(+1.06%) |
Jul 03, 2014 | 145.00 | 143.98 | 143.98 | 143.98 | 43,200 | +0.76(+0.53%) |
Jul 02, 2014 | 144.00 | 144.04 | 141.72 | 143.22 | 28,029 | -1.50(-1.04%) |
Jul 01, 2014 | 143.64 | 145.14 | 142.50 | 144.72 | 46,737 | +0.62(+0.43%) |
Jun 30, 2014 | 147.98 | 148.96 | 143.86 | 144.10 | 59,196 | -1.52(-1.04%) |
Jun 27, 2014 | 143.96 | 145.62 | 143.54 | 145.62 | 19,016 | +1.12(+0.78%) |
Jun 26, 2014 | 145.88 | 145.88 | 143.82 | 144.50 | 22,131 | -0.84(-0.58%) |
Jun 25, 2014 | 145.84 | 146.12 | 143.32 | 145.34 | 42,663 | -1.60(-1.09%) |
Jun 24, 2014 | 145.88 | 147.30 | 144.82 | 146.94 | 43,593 | -0.68(-0.46%) |
Jun 23, 2014 | 146.82 | 148.56 | 146.80 | 147.62 | 28,591 | -0.20(-0.14%) |
Jun 20, 2014 | 148.26 | 149.16 | 146.04 | 147.82 | 42,189 | -1.34(-0.90%) |
Jun 19, 2014 | 158.36 | 158.74 | 146.50 | 149.16 | 131,979 | -14.80(-9.03%) |
Jun 18, 2014 | 165.62 | 165.88 | 163.75 | 163.96 | 22,880 | -2.34(-1.41%) |
Jun 17, 2014 | 168.26 | 168.26 | 165.30 | 166.30 | 18,572 | -1.40(-0.83%) |
Jun 16, 2014 | 167.30 | 168.36 | 166.28 | 167.70 | 31,995 | +1.00(+0.60%) |
Jun 13, 2014 | 169.02 | 169.02 | 166.02 | 166.70 | 37,246 | -1.94(-1.15%) |
Jun 12, 2014 | 172.94 | 173.70 | 168.48 | 168.64 | 69,681 | -6.46(-3.69%) |
Jun 11, 2014 | 175.26 | 175.95 | 174.46 | 175.10 | 7,718 | +0.24(+0.14%) |
Jun 10, 2014 | 175.72 | 176.04 | 174.70 | 174.86 | 25,785 | -3.56(-2.00%) |
Jun 06, 2014 | 178.66 | 181.08 | 178.16 | 178.42 | 13,507 | +1.06(+0.60%) |
Jun 05, 2014 | 179.60 | 179.60 | 177.02 | 177.36 | 50,391 | -5.42(-2.97%) |
Jun 04, 2014 | 181.20 | 183.28 | 180.90 | 182.78 | 8,820 | +0.32(+0.18%) |
Jun 03, 2014 | 182.62 | 184.00 | 182.18 | 182.46 | 18,701 | -1.30(-0.71%) |
Jun 02, 2014 | 183.02 | 184.79 | 181.68 | 183.76 | 17,576 | +0.88(+0.48%) |
May 30, 2014 | 178.66 | 186.00 | 178.66 | 182.88 | 45,857 | +4.80(+2.70%) |
May 29, 2014 | 180.70 | 181.10 | 178.08 | 178.08 | 19,974 | -0.82(-0.46%) |
May 28, 2014 | 179.32 | 179.63 | 177.70 | 178.90 | 25,522 | +1.18(+0.66%) |
May 27, 2014 | 176.16 | 178.44 | 176.16 | 177.72 | 31,013 | +6.48(+3.78%) |
May 23, 2014 | 171.08 | 171.24 | 171.24 | 171.24 | 28,200 | +0.54(+0.32%) |
May 22, 2014 | 168.12 | 171.08 | 167.96 | 170.70 | 22,766 | -1.64(-0.95%) |
May 21, 2014 | 172.70 | 174.50 | 171.00 | 172.34 | 16,827 | +0.22(+0.13%) |
May 20, 2014 | 174.50 | 174.50 | 171.24 | 172.12 | 13,035 | -1.00(-0.58%) |
May 19, 2014 | 169.72 | 173.38 | 169.54 | 173.12 | 32,673 | +0.30(+0.17%) |
May 16, 2014 | 173.96 | 174.60 | 172.36 | 172.82 | 18,063 | +1.88(+1.10%) |
May 15, 2014 | 169.31 | 171.76 | 168.80 | 170.94 | 23,009 | +4.56(+2.74%) |
May 14, 2014 | 165.40 | 167.50 | 164.90 | 166.38 | 35,262 | -4.20(-2.46%) |
May 13, 2014 | 170.70 | 171.00 | 169.46 | 170.58 | 11,403 | +0.62(+0.36%) |
May 12, 2014 | 169.44 | 170.70 | 168.54 | 169.96 | 39,406 | -7.16(-4.04%) |
May 09, 2014 | 176.46 | 179.22 | 176.46 | 177.12 | 14,781 | +0.24(+0.14%) |
May 08, 2014 | 175.52 | 177.84 | 175.26 | 176.88 | 23,006 | +2.44(+1.40%) |
May 07, 2014 | 171.60 | 174.89 | 171.14 | 174.44 | 23,757 | +4.14(+2.43%) |
May 06, 2014 | 168.34 | 170.62 | 168.34 | 170.30 | 8,148 | +1.08(+0.64%) |
May 05, 2014 | 168.58 | 170.44 | 168.40 | 169.22 | 24,367 | -3.26(-1.89%) |
May 02, 2014 | 177.82 | 179.06 | 168.22 | 172.48 | 67,567 | -6.72(-3.75%) |