Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 293.27 | 293.27 | 289.72 | 290.34 | 789,917 | -2.96(-1.01%) |
May 28, 2015 | 291.29 | 293.50 | 290.57 | 293.30 | 451,190 | +0.66(+0.23%) |
May 27, 2015 | 290.54 | 293.44 | 289.55 | 292.64 | 444,102 | +2.90(+1.00%) |
May 26, 2015 | 291.31 | 292.43 | 289.58 | 289.74 | 876,886 | -2.42(-0.83%) |
May 22, 2015 | 292.41 | 292.17 | 292.17 | 292.17 | 382,612 | -0.11(-0.04%) |
May 21, 2015 | 294.09 | 295.09 | 292.12 | 292.28 | 492,009 | -1.61(-0.55%) |
May 20, 2015 | 294.19 | 295.01 | 291.85 | 293.89 | 564,457 | -0.66(-0.22%) |
May 19, 2015 | 295.03 | 296.03 | 292.83 | 294.55 | 511,647 | +0.29(+0.10%) |
May 18, 2015 | 293.82 | 295.25 | 292.69 | 294.25 | 493,750 | -0.11(-0.04%) |
May 15, 2015 | 295.28 | 295.80 | 292.55 | 294.36 | 523,783 | -0.49(-0.17%) |
May 14, 2015 | 291.72 | 294.89 | 291.23 | 294.86 | 527,898 | +5.03(+1.74%) |
May 13, 2015 | 289.31 | 290.94 | 288.54 | 289.82 | 548,049 | -0.03(-0.01%) |
May 12, 2015 | 290.41 | 290.66 | 287.64 | 289.86 | 569,883 | -2.07(-0.71%) |
May 11, 2015 | 293.33 | 295.39 | 291.86 | 291.93 | 544,096 | -1.79(-0.61%) |
May 08, 2015 | 291.58 | 294.69 | 290.26 | 293.72 | 562,051 | +3.46(+1.19%) |
May 07, 2015 | 288.53 | 291.76 | 288.00 | 290.26 | 543,480 | +1.81(+0.63%) |
May 06, 2015 | 290.82 | 292.01 | 286.58 | 288.45 | 538,928 | -2.10(-0.72%) |
May 05, 2015 | 292.48 | 295.09 | 289.81 | 290.55 | 479,688 | -3.35(-1.14%) |
May 04, 2015 | 293.52 | 295.02 | 292.69 | 293.90 | 473,156 | +1.29(+0.44%) |
May 01, 2015 | 290.93 | 293.07 | 289.74 | 292.61 | 520,236 | +3.73(+1.29%) |
Apr 30, 2015 | 290.73 | 292.81 | 287.61 | 288.88 | 848,227 | -2.17(-0.74%) |
Apr 29, 2015 | 298.15 | 300.67 | 290.37 | 291.05 | 1,236,823 | -8.88(-2.96%) |
Apr 28, 2015 | 293.82 | 300.03 | 293.82 | 299.92 | 498,563 | +4.73(+1.60%) |
Apr 27, 2015 | 297.33 | 299.03 | 294.62 | 295.19 | 446,927 | -0.86(-0.29%) |
Apr 24, 2015 | 295.86 | 296.77 | 293.52 | 296.05 | 448,155 | +0.83(+0.28%) |
Apr 23, 2015 | 292.50 | 295.72 | 291.25 | 295.22 | 545,096 | +1.92(+0.65%) |
Apr 22, 2015 | 292.97 | 294.66 | 290.04 | 293.30 | 569,395 | +1.58(+0.54%) |
Apr 21, 2015 | 295.02 | 295.19 | 291.39 | 291.72 | 565,129 | -1.74(-0.59%) |
Apr 20, 2015 | 292.10 | 294.43 | 291.65 | 293.46 | 524,746 | +3.42(+1.18%) |
Apr 17, 2015 | 293.44 | 295.28 | 288.26 | 290.04 | 1,006,413 | -5.38(-1.82%) |
Apr 16, 2015 | 300.45 | 300.67 | 289.22 | 295.42 | 1,136,953 | -3.56(-1.19%) |
Apr 15, 2015 | 297.17 | 299.47 | 296.43 | 298.98 | 895,370 | +2.38(+0.80%) |
Apr 14, 2015 | 293.57 | 297.01 | 291.38 | 296.59 | 732,819 | +3.15(+1.07%) |
Apr 13, 2015 | 293.65 | 296.07 | 293.41 | 293.44 | 530,432 | +0.19(+0.07%) |
Apr 10, 2015 | 295.69 | 296.06 | 292.12 | 293.25 | 438,895 | -1.65(-0.56%) |
Apr 09, 2015 | 293.69 | 295.10 | 291.85 | 294.90 | 494,744 | +1.44(+0.49%) |
Apr 08, 2015 | 293.73 | 294.84 | 291.67 | 293.46 | 717,313 | +0.87(+0.30%) |
Apr 07, 2015 | 291.11 | 294.40 | 290.78 | 292.59 | 565,349 | +1.30(+0.45%) |
Apr 06, 2015 | 288.02 | 292.99 | 286.98 | 291.29 | 435,103 | +0.46(+0.16%) |
Apr 02, 2015 | 288.39 | 290.83 | 290.83 | 290.83 | 443,210 | +3.04(+1.06%) |
Apr 01, 2015 | 289.33 | 291.25 | 287.21 | 287.79 | 748,271 | -2.60(-0.89%) |
Mar 31, 2015 | 290.68 | 292.21 | 289.48 | 290.39 | 538,168 | -1.79(-0.61%) |
Mar 30, 2015 | 288.21 | 293.39 | 288.21 | 292.18 | 593,396 | +5.13(+1.79%) |
Mar 27, 2015 | 287.21 | 288.72 | 285.95 | 287.05 | 487,486 | -0.41(-0.14%) |
Mar 26, 2015 | 286.34 | 289.57 | 285.76 | 287.46 | 526,216 | -1.40(-0.49%) |
Mar 25, 2015 | 293.60 | 295.32 | 288.74 | 288.86 | 493,215 | -4.11(-1.40%) |
Mar 24, 2015 | 296.32 | 296.81 | 292.97 | 292.97 | 570,407 | -4.15(-1.40%) |
Mar 23, 2015 | 299.98 | 302.27 | 296.88 | 297.13 | 570,707 | -3.42(-1.14%) |
Mar 20, 2015 | 294.18 | 301.30 | 294.02 | 300.55 | 858,725 | +6.90(+2.35%) |
Mar 19, 2015 | 298.45 | 298.81 | 292.99 | 293.65 | 797,720 | -6.20(-2.07%) |
Mar 18, 2015 | 296.84 | 302.41 | 294.84 | 299.85 | 750,526 | +2.78(+0.94%) |
Mar 17, 2015 | 296.10 | 298.56 | 294.90 | 297.07 | 669,691 | +0.14(+0.05%) |
Mar 16, 2015 | 294.22 | 297.45 | 293.47 | 296.93 | 619,527 | +5.03(+1.72%) |
Mar 13, 2015 | 292.89 | 293.67 | 289.08 | 291.89 | 657,348 | -0.77(-0.26%) |
Mar 12, 2015 | 286.23 | 292.84 | 286.23 | 292.67 | 597,636 | +8.18(+2.87%) |
Mar 11, 2015 | 283.49 | 285.62 | 283.07 | 284.49 | 585,464 | +1.76(+0.62%) |
Mar 10, 2015 | 286.74 | 287.93 | 282.63 | 282.73 | 669,286 | -6.67(-2.30%) |
Mar 09, 2015 | 290.09 | 292.08 | 288.56 | 289.39 | 654,269 | -0.70(-0.24%) |
Mar 06, 2015 | 293.32 | 298.09 | 289.60 | 290.09 | 678,741 | -3.55(-1.21%) |
Mar 05, 2015 | 293.69 | 294.86 | 291.58 | 293.64 | 461,164 | +0.64(+0.22%) |
Mar 04, 2015 | 292.94 | 294.41 | 291.47 | 293.01 | 467,466 | -1.86(-0.63%) |
Mar 03, 2015 | 295.35 | 296.43 | 292.65 | 294.86 | 543,567 | -2.18(-0.73%) |
Mar 02, 2015 | 293.10 | 297.25 | 290.30 | 297.04 | 605,741 | +3.94(+1.35%) |
Feb 27, 2015 | 295.94 | 297.38 | 293.06 | 293.10 | 889,847 | -2.84(-0.96%) |
Feb 26, 2015 | 295.75 | 297.51 | 294.54 | 295.94 | 503,863 | -0.71(-0.24%) |
Feb 25, 2015 | 298.08 | 298.80 | 296.36 | 296.65 | 561,939 | -1.73(-0.58%) |
Feb 24, 2015 | 298.06 | 299.77 | 297.50 | 298.38 | 572,372 | +1.33(+0.45%) |
Feb 23, 2015 | 297.63 | 298.29 | 294.89 | 297.05 | 562,134 | -0.17(-0.06%) |
Feb 20, 2015 | 296.49 | 298.03 | 294.46 | 297.21 | 981,179 | -0.77(-0.26%) |
Feb 19, 2015 | 297.25 | 299.42 | 296.75 | 297.98 | 632,385 | -0.20(-0.07%) |
Feb 18, 2015 | 300.29 | 300.79 | 297.33 | 298.18 | 739,074 | -1.95(-0.65%) |
Feb 17, 2015 | 299.48 | 302.11 | 298.13 | 300.13 | 1,422,378 | +3.39(+1.14%) |
Feb 13, 2015 | 295.83 | 296.74 | 296.74 | 296.74 | 701,665 | +0.91(+0.31%) |
Feb 12, 2015 | 291.98 | 296.28 | 291.98 | 295.83 | 564,543 | +3.93(+1.35%) |
Feb 11, 2015 | 291.62 | 293.75 | 289.84 | 291.90 | 584,611 | -0.61(-0.21%) |
Feb 10, 2015 | 288.03 | 293.59 | 287.51 | 292.50 | 921,192 | +7.73(+2.72%) |
Feb 09, 2015 | 284.11 | 286.13 | 283.16 | 284.77 | 510,794 | -1.23(-0.43%) |
Feb 06, 2015 | 285.86 | 289.98 | 284.20 | 286.00 | 828,383 | +2.85(+1.01%) |
Feb 05, 2015 | 278.04 | 283.94 | 277.78 | 283.15 | 942,324 | +6.35(+2.29%) |
Feb 04, 2015 | 273.46 | 279.61 | 272.21 | 276.81 | 690,235 | -1.71(-0.62%) |
Feb 03, 2015 | 274.66 | 278.88 | 274.66 | 278.52 | 830,402 | +4.19(+1.53%) |
Feb 02, 2015 | 270.17 | 274.69 | 267.86 | 274.33 | 773,280 | +5.63(+2.09%) |
Jan 30, 2015 | 272.32 | 274.58 | 268.51 | 268.70 | 840,473 | -5.07(-1.85%) |
Jan 29, 2015 | 272.87 | 274.74 | 270.49 | 273.78 | 752,403 | +1.51(+0.55%) |
Jan 28, 2015 | 278.95 | 279.91 | 272.07 | 272.27 | 712,507 | -5.09(-1.84%) |
Jan 27, 2015 | 278.76 | 280.14 | 276.81 | 277.36 | 552,430 | -4.66(-1.65%) |
Jan 26, 2015 | 279.35 | 282.86 | 278.28 | 282.02 | 595,545 | +1.79(+0.64%) |
Jan 23, 2015 | 285.09 | 285.44 | 280.23 | 280.23 | 530,362 | -4.47(-1.57%) |
Jan 22, 2015 | 279.35 | 285.69 | 274.99 | 284.71 | 907,993 | +8.91(+3.23%) |
Jan 21, 2015 | 271.95 | 276.98 | 270.28 | 275.80 | 1,042,943 | +2.30(+0.84%) |
Jan 20, 2015 | 276.20 | 277.45 | 271.99 | 273.50 | 1,190,997 | -1.17(-0.43%) |
Jan 16, 2015 | 270.24 | 275.10 | 267.59 | 274.67 | 1,161,304 | +4.44(+1.64%) |
Jan 15, 2015 | 275.46 | 275.86 | 268.75 | 270.24 | 839,016 | -2.60(-0.95%) |
Jan 14, 2015 | 272.70 | 274.35 | 268.70 | 272.84 | 909,314 | -1.76(-0.64%) |
Jan 13, 2015 | 276.02 | 279.74 | 272.17 | 274.60 | 515,369 | +0.83(+0.30%) |
Jan 12, 2015 | 276.36 | 278.07 | 271.65 | 273.77 | 420,122 | -1.81(-0.66%) |
Jan 09, 2015 | 279.34 | 279.76 | 273.78 | 275.58 | 687,595 | -3.31(-1.19%) |
Jan 08, 2015 | 278.43 | 279.86 | 277.45 | 278.89 | 609,280 | +3.22(+1.17%) |
Jan 07, 2015 | 272.37 | 276.18 | 271.66 | 275.67 | 492,182 | +5.71(+2.12%) |
Jan 06, 2015 | 275.17 | 277.48 | 267.16 | 269.96 | 793,763 | -4.26(-1.55%) |
Jan 05, 2015 | 278.75 | 279.56 | 273.51 | 274.22 | 590,408 | -7.28(-2.59%) |
Jan 02, 2015 | 282.49 | 284.00 | 278.12 | 281.50 | 465,256 | -0.65(-0.23%) |
Dec 31, 2014 | 285.93 | 282.16 | 282.16 | 282.16 | 378,648 | -3.57(-1.25%) |
Dec 30, 2014 | 286.50 | 287.39 | 284.48 | 285.73 | 321,023 | -1.09(-0.38%) |
Dec 29, 2014 | 286.17 | 289.29 | 284.55 | 286.81 | 263,605 | -0.13(-0.05%) |
Dec 26, 2014 | 287.43 | 288.39 | 286.73 | 286.95 | 196,615 | -0.03(-0.01%) |
Dec 24, 2014 | 288.01 | 286.98 | 286.98 | 286.98 | 194,266 | -0.43(-0.15%) |
Dec 23, 2014 | 286.59 | 289.35 | 284.98 | 287.41 | 760,920 | +2.40(+0.84%) |
Dec 22, 2014 | 285.01 | 285.15 | 282.62 | 285.01 | 429,740 | +0.81(+0.28%) |
Dec 19, 2014 | 286.89 | 288.83 | 283.07 | 284.20 | 1,353,591 | +1.03(+0.36%) |
Dec 18, 2014 | 280.24 | 283.18 | 277.40 | 283.17 | 733,723 | +8.14(+2.96%) |
Dec 17, 2014 | 267.65 | 275.39 | 266.34 | 275.03 | 842,782 | +9.15(+3.44%) |
Dec 16, 2014 | 265.75 | 272.71 | 264.04 | 265.89 | 772,731 | -1.96(-0.73%) |
Dec 15, 2014 | 273.12 | 274.48 | 266.26 | 267.85 | 811,306 | -1.15(-0.43%) |
Dec 12, 2014 | 279.71 | 280.12 | 268.93 | 269.00 | 964,992 | -10.21(-3.66%) |
Dec 11, 2014 | 284.20 | 285.20 | 278.26 | 279.21 | 788,738 | -2.52(-0.89%) |
Dec 10, 2014 | 286.18 | 287.38 | 281.54 | 281.73 | 649,140 | -4.51(-1.58%) |
Dec 09, 2014 | 283.29 | 286.45 | 282.43 | 286.25 | 560,201 | -0.70(-0.24%) |
Dec 08, 2014 | 285.48 | 290.90 | 284.55 | 286.95 | 619,959 | -0.61(-0.21%) |
Dec 05, 2014 | 286.30 | 288.00 | 285.48 | 287.56 | 607,475 | +2.91(+1.02%) |
Dec 04, 2014 | 280.46 | 284.87 | 279.62 | 284.64 | 737,621 | +3.01(+1.07%) |
Dec 03, 2014 | 280.44 | 282.17 | 280.30 | 281.63 | 578,677 | +0.84(+0.30%) |
Dec 02, 2014 | 281.00 | 282.21 | 279.01 | 280.79 | 724,648 | +0.63(+0.23%) |
Dec 01, 2014 | 281.50 | 282.30 | 279.25 | 280.16 | 740,923 | -1.67(-0.59%) |
Nov 28, 2014 | 281.98 | 283.21 | 280.75 | 281.83 | 364,761 | +1.15(+0.41%) |
Nov 26, 2014 | 281.11 | 280.68 | 280.68 | 280.68 | 391,014 | +0.46(+0.17%) |
Nov 25, 2014 | 279.93 | 281.62 | 278.25 | 280.22 | 694,223 | +0.97(+0.35%) |
Nov 24, 2014 | 280.46 | 281.50 | 278.13 | 279.25 | 582,993 | -0.09(-0.03%) |
Nov 21, 2014 | 276.76 | 279.90 | 276.02 | 279.35 | 1,073,501 | +6.57(+2.41%) |
Nov 20, 2014 | 269.70 | 273.89 | 269.57 | 272.78 | 388,962 | +0.93(+0.34%) |
Nov 19, 2014 | 272.35 | 272.53 | 269.37 | 271.85 | 414,536 | -1.24(-0.45%) |
Nov 18, 2014 | 272.65 | 273.70 | 272.16 | 273.09 | 484,074 | +0.75(+0.28%) |
Nov 17, 2014 | 271.87 | 273.32 | 271.29 | 272.34 | 365,254 | -0.57(-0.21%) |
Nov 14, 2014 | 274.69 | 274.79 | 272.61 | 272.91 | 299,250 | -0.68(-0.25%) |
Nov 13, 2014 | 274.96 | 275.34 | 271.65 | 273.59 | 504,280 | -1.04(-0.38%) |
Nov 12, 2014 | 274.16 | 275.48 | 273.01 | 274.63 | 581,885 | -1.01(-0.37%) |
Nov 11, 2014 | 275.93 | 276.71 | 274.89 | 275.64 | 411,825 | +0.38(+0.14%) |
Nov 10, 2014 | 275.89 | 276.21 | 274.74 | 275.26 | 691,655 | -0.61(-0.22%) |
Nov 07, 2014 | 273.34 | 276.71 | 271.69 | 275.87 | 933,022 | +3.02(+1.11%) |
Nov 06, 2014 | 271.01 | 273.33 | 270.19 | 272.85 | 613,786 | +2.65(+0.98%) |
Nov 05, 2014 | 271.37 | 272.64 | 269.86 | 270.19 | 881,574 | +2.13(+0.80%) |
Nov 04, 2014 | 265.59 | 269.13 | 264.85 | 268.06 | 960,226 | +2.14(+0.81%) |
Nov 03, 2014 | 269.17 | 270.00 | 264.55 | 265.92 | 853,425 | -1.81(-0.68%) |
Oct 31, 2014 | 263.74 | 268.60 | 263.23 | 267.73 | 970,142 | +6.19(+2.36%) |
Oct 30, 2014 | 259.03 | 262.39 | 259.01 | 261.55 | 766,368 | +0.97(+0.37%) |
Oct 29, 2014 | 258.19 | 261.23 | 256.56 | 260.57 | 868,487 | +2.05(+0.79%) |
Oct 28, 2014 | 256.79 | 258.53 | 255.76 | 258.52 | 517,864 | +3.60(+1.41%) |
Oct 27, 2014 | 253.81 | 254.98 | 254.98 | 254.92 | 542,718 | -0.06(-0.02%) |
Oct 24, 2014 | 252.44 | 255.37 | 252.28 | 254.98 | 481,841 | +2.19(+0.87%) |
Oct 23, 2014 | 251.52 | 254.46 | 251.04 | 252.79 | 688,509 | +4.87(+1.96%) |
Oct 22, 2014 | 250.38 | 251.19 | 247.79 | 247.93 | 912,570 | -2.57(-1.03%) |
Oct 21, 2014 | 248.08 | 251.54 | 247.41 | 250.50 | 980,717 | +4.73(+1.93%) |
Oct 20, 2014 | 246.25 | 247.24 | 244.88 | 245.77 | 997,397 | -2.00(-0.81%) |
Oct 17, 2014 | 246.74 | 251.01 | 245.18 | 247.77 | 890,471 | +3.92(+1.61%) |
Oct 16, 2014 | 237.41 | 247.82 | 237.04 | 243.85 | 1,168,123 | +0.25(+0.10%) |
Oct 15, 2014 | 239.78 | 245.87 | 230.28 | 243.60 | 1,996,368 | +2.85(+1.18%) |
Oct 14, 2014 | 239.39 | 242.69 | 238.60 | 240.75 | 1,040,510 | +2.22(+0.93%) |
Oct 13, 2014 | 242.95 | 244.33 | 238.39 | 238.53 | 736,872 | -3.89(-1.61%) |
Oct 10, 2014 | 245.97 | 248.05 | 242.14 | 242.43 | 1,013,799 | -4.98(-2.01%) |
Oct 09, 2014 | 255.06 | 255.06 | 247.25 | 247.40 | 872,992 | -7.60(-2.98%) |
Oct 08, 2014 | 249.61 | 255.34 | 247.25 | 255.00 | 1,042,508 | +4.74(+1.89%) |
Oct 07, 2014 | 254.45 | 254.45 | 250.22 | 250.26 | 629,848 | -5.71(-2.23%) |
Oct 06, 2014 | 257.82 | 258.48 | 254.60 | 255.97 | 551,141 | -0.75(-0.29%) |
Oct 03, 2014 | 255.02 | 257.81 | 255.02 | 256.72 | 626,923 | +2.74(+1.08%) |
Oct 02, 2014 | 252.71 | 254.82 | 250.47 | 253.98 | 607,130 | +0.27(+0.11%) |
Oct 01, 2014 | 257.02 | 257.02 | 252.73 | 253.71 | 1,029,868 | -3.99(-1.55%) |
Sep 30, 2014 | 259.21 | 260.84 | 256.61 | 257.69 | 982,248 | -1.83(-0.70%) |
Sep 29, 2014 | 259.80 | 261.64 | 258.05 | 259.52 | 968,742 | -3.47(-1.32%) |
Sep 26, 2014 | 257.05 | 264.41 | 257.05 | 262.99 | 1,642,849 | +10.64(+4.21%) |
Sep 25, 2014 | 256.62 | 258.16 | 251.59 | 252.35 | 861,446 | -5.87(-2.27%) |
Sep 24, 2014 | 255.49 | 258.56 | 255.09 | 258.23 | 508,854 | +3.09(+1.21%) |
Sep 23, 2014 | 256.07 | 257.88 | 254.53 | 255.13 | 538,898 | -2.00(-0.78%) |
Sep 22, 2014 | 259.80 | 259.80 | 255.99 | 257.13 | 503,374 | -3.25(-1.25%) |
Sep 19, 2014 | 263.59 | 263.72 | 259.34 | 260.38 | 1,024,407 | -1.46(-0.56%) |
Sep 18, 2014 | 259.73 | 262.31 | 259.11 | 261.84 | 614,522 | +3.04(+1.17%) |
Sep 17, 2014 | 257.82 | 260.47 | 256.66 | 258.81 | 681,239 | +1.23(+0.48%) |
Sep 16, 2014 | 256.10 | 258.30 | 253.81 | 257.57 | 750,387 | +0.96(+0.37%) |
Sep 15, 2014 | 257.44 | 258.15 | 255.99 | 256.62 | 485,324 | -1.66(-0.64%) |
Sep 12, 2014 | 257.72 | 258.91 | 256.67 | 258.28 | 480,363 | +0.44(+0.17%) |
Sep 11, 2014 | 257.27 | 258.62 | 256.51 | 257.84 | 643,356 | -1.06(-0.41%) |
Sep 10, 2014 | 258.98 | 260.06 | 258.29 | 258.90 | 597,325 | +1.12(+0.43%) |
Sep 09, 2014 | 260.12 | 260.66 | 257.32 | 257.79 | 475,403 | -3.12(-1.19%) |
Sep 08, 2014 | 260.55 | 262.35 | 259.51 | 260.90 | 425,627 | -0.26(-0.10%) |
Sep 05, 2014 | 259.80 | 261.18 | 257.62 | 261.16 | 503,332 | +0.79(+0.30%) |
Sep 04, 2014 | 261.40 | 262.90 | 259.66 | 260.37 | 562,114 | +0.41(+0.16%) |
Sep 03, 2014 | 260.25 | 261.15 | 258.82 | 259.96 | 568,539 | +1.88(+0.73%) |
Sep 02, 2014 | 260.90 | 261.10 | 256.67 | 258.08 | 984,261 | -1.34(-0.52%) |
Aug 29, 2014 | 259.01 | 259.43 | 259.43 | 259.43 | 627,483 | +1.33(+0.51%) |
Aug 28, 2014 | 259.52 | 260.09 | 257.50 | 258.10 | 707,413 | -2.18(-0.84%) |
Aug 27, 2014 | 262.62 | 263.48 | 259.09 | 260.28 | 709,455 | -2.28(-0.87%) |
Aug 26, 2014 | 260.72 | 263.19 | 259.97 | 262.56 | 893,206 | +2.74(+1.05%) |
Aug 25, 2014 | 255.66 | 260.23 | 255.54 | 259.82 | 905,704 | +5.43(+2.13%) |
Aug 22, 2014 | 253.69 | 255.51 | 253.06 | 254.39 | 586,269 | -0.23(-0.09%) |
Aug 21, 2014 | 253.18 | 254.69 | 252.06 | 254.62 | 661,194 | +1.22(+0.48%) |
Aug 20, 2014 | 250.81 | 253.58 | 249.56 | 253.39 | 675,886 | +2.47(+0.99%) |
Aug 19, 2014 | 249.33 | 251.15 | 248.78 | 250.92 | 908,406 | +1.42(+0.57%) |
Aug 18, 2014 | 247.43 | 249.60 | 246.89 | 249.50 | 596,180 | +3.60(+1.47%) |
Aug 15, 2014 | 246.95 | 247.49 | 243.88 | 245.89 | 754,082 | +0.31(+0.12%) |
Aug 14, 2014 | 244.50 | 245.71 | 244.17 | 245.59 | 428,382 | +1.34(+0.55%) |
Aug 13, 2014 | 244.19 | 242.59 | 243.23 | 244.25 | 491,605 | +1.65(+0.68%) |
Aug 12, 2014 | 240.10 | 242.98 | 240.04 | 242.59 | 710,130 | +1.90(+0.79%) |
Aug 11, 2014 | 241.28 | 242.51 | 240.44 | 240.69 | 455,773 | +0.50(+0.21%) |
Aug 08, 2014 | 237.57 | 239.72 | 236.14 | 240.19 | 507,174 | +3.77(+1.59%) |
Aug 07, 2014 | 238.40 | 240.14 | 235.29 | 236.42 | 552,971 | -0.82(-0.35%) |
Aug 06, 2014 | 233.94 | 238.77 | 233.59 | 237.24 | 857,195 | +2.28(+0.97%) |
Aug 05, 2014 | 237.32 | 238.50 | 234.39 | 234.96 | 971,116 | -3.33(-1.40%) |
Aug 04, 2014 | 239.17 | 239.17 | 236.66 | 238.29 | 1,123,683 | +1.50(+0.63%) |
Aug 01, 2014 | 234.65 | 240.41 | 234.10 | 236.79 | 986,836 | -1.00(-0.42%) |
Jul 31, 2014 | 243.27 | 243.46 | 237.79 | 237.79 | 1,080,828 | -7.87(-3.20%) |
Jul 30, 2014 | 246.72 | 247.49 | 243.96 | 245.67 | 645,906 | +0.22(+0.09%) |
Jul 29, 2014 | 247.49 | 249.12 | 245.33 | 245.45 | 582,487 | -1.47(-0.60%) |
Jul 28, 2014 | 245.73 | 247.82 | 244.44 | 246.92 | 716,279 | +1.19(+0.48%) |
Jul 25, 2014 | 246.33 | 247.18 | 244.73 | 245.74 | 651,352 | -1.91(-0.77%) |
Jul 24, 2014 | 248.37 | 249.06 | 246.93 | 247.65 | 506,923 | +0.63(+0.26%) |
Jul 23, 2014 | 249.62 | 249.71 | 246.98 | 247.02 | 882,680 | -1.96(-0.79%) |
Jul 22, 2014 | 249.04 | 250.79 | 248.65 | 248.97 | 666,781 | +0.34(+0.14%) |
Jul 21, 2014 | 248.20 | 250.15 | 247.73 | 248.63 | 715,254 | -1.75(-0.70%) |
Jul 18, 2014 | 248.23 | 251.05 | 247.88 | 250.38 | 862,155 | +2.40(+0.97%) |
Jul 17, 2014 | 252.04 | 254.31 | 247.61 | 247.98 | 975,979 | -5.76(-2.27%) |
Jul 16, 2014 | 255.20 | 259.00 | 251.69 | 253.74 | 1,130,900 | +1.12(+0.44%) |
Jul 15, 2014 | 252.06 | 254.48 | 251.44 | 252.63 | 1,361,233 | +0.38(+0.15%) |
Jul 14, 2014 | 249.11 | 252.68 | 248.97 | 252.25 | 833,828 | +4.25(+1.71%) |
Jul 11, 2014 | 246.66 | 248.69 | 245.42 | 248.00 | 787,861 | +1.49(+0.60%) |
Jul 10, 2014 | 246.96 | 248.02 | 245.05 | 246.51 | 690,561 | -3.95(-1.58%) |
Jul 09, 2014 | 250.10 | 251.03 | 248.87 | 250.46 | 442,717 | +2.07(+0.83%) |
Jul 08, 2014 | 250.50 | 250.51 | 247.89 | 248.39 | 578,217 | -2.24(-0.89%) |
Jul 07, 2014 | 250.69 | 251.86 | 249.80 | 250.63 | 496,164 | -1.89(-0.75%) |
Jul 03, 2014 | 250.48 | 252.52 | 252.52 | 252.52 | 354,333 | +1.35(+0.54%) |
Jul 02, 2014 | 251.82 | 251.97 | 249.60 | 251.17 | 692,073 | -0.40(-0.16%) |
Jul 01, 2014 | 251.03 | 253.50 | 249.98 | 251.57 | 633,711 | +2.17(+0.87%) |
Jun 30, 2014 | 247.45 | 250.21 | 246.98 | 249.40 | 645,180 | +1.96(+0.79%) |
Jun 27, 2014 | 245.81 | 247.89 | 244.88 | 247.44 | 668,040 | +1.46(+0.59%) |
Jun 26, 2014 | 247.56 | 248.00 | 243.89 | 245.98 | 775,626 | -1.39(-0.56%) |
Jun 25, 2014 | 246.11 | 248.68 | 245.07 | 247.37 | 657,943 | +0.58(+0.23%) |
Jun 24, 2014 | 247.36 | 249.70 | 245.93 | 246.79 | 748,528 | -1.30(-0.52%) |
Jun 23, 2014 | 247.49 | 248.87 | 246.75 | 248.09 | 598,037 | -0.10(-0.04%) |
Jun 20, 2014 | 249.38 | 250.12 | 247.18 | 248.19 | 858,771 | -0.58(-0.24%) |
Jun 19, 2014 | 249.77 | 250.60 | 246.81 | 248.77 | 898,141 | -0.82(-0.33%) |
Jun 18, 2014 | 243.66 | 250.24 | 242.26 | 249.59 | 1,198,404 | +6.09(+2.50%) |
Jun 17, 2014 | 240.10 | 243.61 | 238.66 | 243.50 | 580,633 | +2.08(+0.86%) |
Jun 16, 2014 | 240.70 | 241.90 | 239.18 | 241.42 | 604,540 | -0.06(-0.02%) |
Jun 13, 2014 | 241.62 | 242.69 | 240.41 | 241.48 | 436,654 | +0.49(+0.20%) |
Jun 12, 2014 | 243.11 | 243.35 | 239.75 | 240.98 | 666,070 | -2.01(-0.83%) |
Jun 11, 2014 | 244.11 | 245.01 | 241.76 | 242.99 | 523,069 | -2.58(-1.05%) |
Jun 10, 2014 | 245.14 | 246.39 | 243.57 | 245.57 | 503,240 | +0.58(+0.24%) |
Jun 06, 2014 | 243.26 | 245.47 | 242.37 | 245.00 | 585,815 | +3.14(+1.30%) |
Jun 05, 2014 | 241.55 | 242.57 | 239.14 | 241.85 | 725,709 | +0.87(+0.36%) |
Jun 04, 2014 | 238.39 | 241.26 | 237.63 | 240.98 | 719,815 | +1.66(+0.69%) |
Jun 03, 2014 | 236.42 | 240.67 | 235.95 | 239.32 | 927,580 | +2.00(+0.84%) |