Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 260.10 | 261.02 | 257.93 | 259.24 | 462,609 | -0.83(-0.32%) |
Feb 26, 2015 | 256.90 | 260.34 | 256.03 | 260.07 | 370,848 | +2.74(+1.06%) |
Feb 25, 2015 | 257.50 | 257.94 | 256.31 | 257.33 | 363,181 | +0.25(+0.10%) |
Feb 24, 2015 | 258.98 | 260.08 | 255.85 | 257.08 | 704,782 | -3.19(-1.23%) |
Feb 23, 2015 | 262.21 | 264.60 | 259.51 | 260.27 | 497,258 | -2.59(-0.98%) |
Feb 20, 2015 | 262.41 | 263.57 | 261.58 | 262.86 | 493,564 | +0.44(+0.17%) |
Feb 19, 2015 | 262.41 | 263.74 | 261.46 | 262.42 | 528,292 | -0.88(-0.33%) |
Feb 18, 2015 | 264.18 | 265.87 | 262.55 | 263.30 | 445,445 | -1.27(-0.48%) |
Feb 17, 2015 | 270.00 | 270.00 | 262.39 | 264.56 | 476,593 | -2.22(-0.83%) |
Feb 13, 2015 | 266.04 | 266.78 | 266.78 | 266.78 | 377,200 | +1.58(+0.60%) |
Feb 12, 2015 | 260.99 | 265.29 | 260.71 | 265.20 | 402,704 | +4.90(+1.88%) |
Feb 11, 2015 | 260.02 | 261.95 | 258.57 | 260.30 | 506,070 | +0.20(+0.08%) |
Feb 10, 2015 | 257.32 | 260.83 | 256.27 | 260.10 | 651,485 | +5.88(+2.31%) |
Feb 09, 2015 | 254.98 | 256.87 | 252.87 | 254.22 | 735,922 | -1.20(-0.47%) |
Feb 06, 2015 | 259.86 | 260.50 | 254.38 | 255.42 | 788,582 | -4.95(-1.90%) |
Feb 05, 2015 | 268.86 | 269.68 | 250.32 | 260.37 | 1,990,984 | -11.72(-4.31%) |
Feb 04, 2015 | 273.46 | 275.14 | 267.98 | 272.09 | 918,239 | -2.75(-1.00%) |
Feb 03, 2015 | 272.59 | 275.10 | 270.51 | 274.85 | 392,162 | +3.50(+1.29%) |
Feb 02, 2015 | 269.32 | 271.56 | 262.01 | 271.35 | 544,851 | +2.50(+0.93%) |
Jan 30, 2015 | 270.50 | 272.53 | 268.10 | 268.85 | 427,078 | -3.82(-1.40%) |
Jan 29, 2015 | 269.66 | 272.66 | 266.35 | 272.66 | 352,495 | +2.63(+0.98%) |
Jan 28, 2015 | 277.05 | 277.08 | 269.82 | 270.03 | 326,606 | -4.33(-1.58%) |
Jan 27, 2015 | 277.34 | 278.73 | 273.48 | 274.36 | 377,269 | -5.49(-1.96%) |
Jan 26, 2015 | 276.78 | 280.34 | 275.02 | 279.85 | 465,072 | +1.96(+0.71%) |
Jan 23, 2015 | 273.98 | 279.24 | 272.01 | 277.88 | 462,715 | +3.83(+1.40%) |
Jan 22, 2015 | 274.59 | 275.05 | 269.85 | 274.06 | 523,391 | -0.46(-0.17%) |
Jan 21, 2015 | 272.98 | 276.53 | 271.99 | 274.51 | 583,073 | +1.53(+0.56%) |
Jan 20, 2015 | 269.57 | 273.51 | 266.41 | 272.99 | 402,974 | +3.47(+1.29%) |
Jan 16, 2015 | 260.36 | 269.93 | 259.73 | 269.51 | 472,870 | +9.21(+3.54%) |
Jan 15, 2015 | 262.44 | 267.12 | 259.93 | 260.30 | 370,745 | -1.60(-0.61%) |
Jan 14, 2015 | 266.14 | 267.90 | 259.94 | 261.90 | 661,247 | -5.75(-2.15%) |
Jan 13, 2015 | 272.90 | 276.38 | 265.12 | 267.65 | 522,646 | -3.55(-1.31%) |
Jan 12, 2015 | 270.55 | 271.57 | 269.58 | 271.20 | 643,386 | +0.57(+0.21%) |
Jan 09, 2015 | 268.01 | 271.10 | 266.68 | 270.63 | 413,045 | +2.62(+0.98%) |
Jan 08, 2015 | 264.88 | 268.19 | 263.40 | 268.01 | 388,779 | +7.43(+2.85%) |
Jan 07, 2015 | 261.18 | 262.27 | 259.14 | 260.58 | 324,540 | +1.98(+0.77%) |
Jan 06, 2015 | 262.49 | 263.45 | 254.21 | 258.60 | 519,069 | -3.33(-1.27%) |
Jan 05, 2015 | 266.75 | 268.24 | 260.62 | 261.93 | 315,274 | -3.70(-1.39%) |
Jan 02, 2015 | 268.65 | 268.94 | 262.87 | 265.62 | 383,888 | -0.63(-0.24%) |
Dec 31, 2014 | 267.52 | 266.26 | 266.26 | 266.26 | 271,700 | -0.77(-0.29%) |
Dec 30, 2014 | 270.03 | 271.83 | 266.50 | 267.03 | 327,220 | -4.16(-1.53%) |
Dec 29, 2014 | 270.63 | 271.91 | 267.92 | 271.19 | 433,515 | +0.21(+0.08%) |
Dec 26, 2014 | 270.40 | 272.45 | 269.49 | 270.98 | 212,480 | +0.86(+0.32%) |
Dec 24, 2014 | 269.84 | 270.12 | 270.12 | 270.12 | 116,995 | +0.44(+0.16%) |
Dec 23, 2014 | 270.66 | 271.85 | 268.78 | 269.68 | 359,762 | +0.26(+0.10%) |
Dec 22, 2014 | 270.67 | 271.40 | 267.94 | 269.42 | 382,247 | -0.05(-0.02%) |
Dec 19, 2014 | 271.91 | 272.69 | 267.55 | 269.47 | 873,159 | -0.63(-0.23%) |
Dec 18, 2014 | 266.22 | 270.15 | 263.58 | 270.10 | 685,916 | +6.80(+2.58%) |
Dec 17, 2014 | 260.81 | 264.09 | 260.03 | 263.31 | 773,527 | +4.00(+1.54%) |
Dec 16, 2014 | 262.63 | 263.95 | 259.21 | 259.30 | 976,652 | -3.64(-1.38%) |
Dec 15, 2014 | 256.90 | 264.37 | 256.27 | 262.94 | 926,491 | +7.60(+2.98%) |
Dec 12, 2014 | 257.48 | 259.16 | 255.12 | 255.34 | 731,154 | -3.43(-1.33%) |
Dec 11, 2014 | 259.09 | 264.64 | 258.41 | 258.77 | 660,898 | +0.67(+0.26%) |
Dec 10, 2014 | 258.76 | 260.80 | 255.25 | 258.10 | 853,529 | +0.19(+0.07%) |
Dec 09, 2014 | 257.26 | 259.03 | 253.32 | 257.92 | 2,020,290 | -1.15(-0.44%) |
Dec 08, 2014 | 259.10 | 261.96 | 257.51 | 259.06 | 607,237 | +0.07(+0.03%) |
Dec 05, 2014 | 259.56 | 260.69 | 258.12 | 258.99 | 345,759 | -0.39(-0.15%) |
Dec 04, 2014 | 261.90 | 261.90 | 258.06 | 259.38 | 493,676 | -2.60(-0.99%) |
Dec 03, 2014 | 263.15 | 265.25 | 261.27 | 261.98 | 490,000 | -1.43(-0.54%) |
Dec 02, 2014 | 263.09 | 264.51 | 259.76 | 263.41 | 466,324 | +1.28(+0.49%) |
Dec 01, 2014 | 263.62 | 264.77 | 261.65 | 262.12 | 534,066 | -3.96(-1.49%) |
Nov 28, 2014 | 266.32 | 266.82 | 263.86 | 266.09 | 221,595 | +1.40(+0.53%) |
Nov 26, 2014 | 265.89 | 264.69 | 264.69 | 264.69 | 335,838 | -0.20(-0.07%) |
Nov 25, 2014 | 267.30 | 269.00 | 264.58 | 264.89 | 501,974 | -1.51(-0.57%) |
Nov 24, 2014 | 266.67 | 267.63 | 265.51 | 266.40 | 358,527 | +1.02(+0.39%) |
Nov 21, 2014 | 267.77 | 269.31 | 264.72 | 265.37 | 538,883 | +0.25(+0.10%) |
Nov 20, 2014 | 260.63 | 265.22 | 259.02 | 265.12 | 413,913 | +3.92(+1.50%) |
Nov 19, 2014 | 261.52 | 262.26 | 259.44 | 261.20 | 441,139 | -1.28(-0.49%) |
Nov 18, 2014 | 262.12 | 263.45 | 261.12 | 262.49 | 383,044 | +1.04(+0.40%) |
Nov 17, 2014 | 265.71 | 266.21 | 260.16 | 261.44 | 538,508 | -4.26(-1.60%) |
Nov 14, 2014 | 264.54 | 266.73 | 263.68 | 265.71 | 971,709 | +1.15(+0.43%) |
Nov 13, 2014 | 264.78 | 265.09 | 261.80 | 264.56 | 411,318 | +0.93(+0.35%) |
Nov 12, 2014 | 262.86 | 265.20 | 261.93 | 263.63 | 377,215 | -0.98(-0.37%) |
Nov 11, 2014 | 264.90 | 266.15 | 263.10 | 264.61 | 389,458 | -0.66(-0.25%) |
Nov 10, 2014 | 263.28 | 265.83 | 261.83 | 265.27 | 607,091 | +1.28(+0.49%) |
Nov 07, 2014 | 265.84 | 265.84 | 262.72 | 263.99 | 379,250 | -1.28(-0.48%) |
Nov 06, 2014 | 263.97 | 265.34 | 262.74 | 265.26 | 332,024 | +0.89(+0.34%) |
Nov 05, 2014 | 260.25 | 264.51 | 259.55 | 264.37 | 542,072 | +5.50(+2.13%) |
Nov 04, 2014 | 261.65 | 262.25 | 256.82 | 258.87 | 576,963 | -3.48(-1.33%) |
Nov 03, 2014 | 263.85 | 265.18 | 261.50 | 262.35 | 511,175 | -1.40(-0.53%) |
Oct 31, 2014 | 265.20 | 266.95 | 262.14 | 263.74 | 675,801 | +0.35(+0.13%) |
Oct 30, 2014 | 255.66 | 263.67 | 255.42 | 263.39 | 560,660 | +5.93(+2.30%) |
Oct 29, 2014 | 260.91 | 260.99 | 255.88 | 257.46 | 478,228 | -3.61(-1.38%) |
Oct 28, 2014 | 255.23 | 261.43 | 254.20 | 261.07 | 476,302 | +6.91(+2.72%) |
Oct 27, 2014 | 254.11 | 254.77 | 254.57 | 254.17 | 469,216 | -0.41(-0.16%) |
Oct 24, 2014 | 254.70 | 255.71 | 252.66 | 254.57 | 401,124 | +0.24(+0.10%) |
Oct 23, 2014 | 251.99 | 257.48 | 251.27 | 254.33 | 630,171 | +4.18(+1.67%) |
Oct 22, 2014 | 251.49 | 256.78 | 248.88 | 250.15 | 1,225,859 | +0.57(+0.23%) |
Oct 21, 2014 | 245.42 | 249.71 | 244.51 | 249.59 | 813,034 | +6.60(+2.72%) |
Oct 20, 2014 | 241.41 | 243.18 | 239.40 | 242.99 | 762,054 | +1.24(+0.51%) |
Oct 17, 2014 | 238.18 | 244.32 | 236.63 | 241.75 | 1,241,842 | +7.05(+3.00%) |
Oct 16, 2014 | 221.53 | 237.15 | 218.70 | 234.70 | 1,441,210 | +12.54(+5.64%) |
Oct 15, 2014 | 220.94 | 223.93 | 214.59 | 222.16 | 1,121,269 | -0.55(-0.25%) |
Oct 14, 2014 | 219.44 | 225.47 | 217.27 | 222.71 | 863,977 | +4.33(+1.98%) |
Oct 13, 2014 | 221.30 | 223.46 | 217.99 | 218.39 | 658,574 | -2.19(-0.99%) |
Oct 10, 2014 | 224.94 | 226.63 | 220.46 | 220.57 | 954,740 | -4.68(-2.08%) |
Oct 09, 2014 | 232.22 | 232.25 | 224.12 | 225.25 | 817,949 | -6.50(-2.80%) |
Oct 08, 2014 | 227.15 | 232.03 | 223.63 | 231.75 | 527,672 | +5.37(+2.37%) |
Oct 07, 2014 | 230.47 | 231.39 | 226.38 | 226.38 | 600,514 | -5.83(-2.51%) |
Oct 06, 2014 | 234.82 | 235.84 | 230.81 | 232.21 | 533,664 | -2.22(-0.95%) |
Oct 03, 2014 | 228.46 | 234.75 | 228.01 | 234.43 | 563,230 | +7.62(+3.36%) |
Oct 02, 2014 | 224.51 | 227.30 | 223.06 | 226.81 | 501,452 | +0.96(+0.42%) |
Oct 01, 2014 | 231.09 | 232.01 | 225.26 | 225.85 | 617,549 | -5.24(-2.27%) |
Sep 30, 2014 | 234.26 | 235.70 | 230.95 | 231.09 | 836,698 | -2.50(-1.07%) |
Sep 29, 2014 | 227.81 | 233.86 | 227.76 | 233.59 | 822,549 | +2.42(+1.05%) |
Sep 26, 2014 | 227.88 | 231.40 | 226.37 | 231.18 | 576,033 | +4.91(+2.17%) |
Sep 25, 2014 | 229.97 | 229.97 | 225.48 | 226.27 | 587,723 | -4.62(-2.00%) |
Sep 24, 2014 | 227.54 | 232.06 | 226.37 | 230.89 | 831,515 | +3.34(+1.47%) |
Sep 23, 2014 | 224.55 | 228.51 | 224.55 | 227.54 | 831,860 | +2.77(+1.23%) |
Sep 22, 2014 | 228.07 | 228.07 | 223.24 | 224.77 | 763,293 | -4.44(-1.94%) |
Sep 19, 2014 | 232.65 | 233.33 | 228.07 | 229.21 | 1,243,963 | -2.86(-1.23%) |
Sep 18, 2014 | 232.44 | 233.76 | 230.86 | 232.07 | 554,974 | +1.19(+0.52%) |
Sep 17, 2014 | 233.78 | 234.76 | 228.31 | 230.88 | 575,629 | -2.08(-0.89%) |
Sep 16, 2014 | 232.37 | 234.92 | 231.70 | 232.95 | 473,885 | -0.71(-0.30%) |
Sep 15, 2014 | 239.12 | 239.12 | 232.92 | 233.66 | 688,314 | -6.40(-2.67%) |
Sep 12, 2014 | 241.88 | 245.90 | 237.86 | 240.06 | 1,623,699 | +4.69(+1.99%) |
Sep 11, 2014 | 240.57 | 241.30 | 234.50 | 235.37 | 939,685 | -5.90(-2.45%) |
Sep 10, 2014 | 228.51 | 242.50 | 227.92 | 241.27 | 1,646,270 | +12.63(+5.52%) |
Sep 09, 2014 | 237.86 | 238.96 | 227.62 | 228.64 | 1,390,521 | -10.06(-4.22%) |
Sep 08, 2014 | 242.96 | 243.69 | 238.01 | 238.71 | 670,800 | -5.14(-2.11%) |
Sep 05, 2014 | 243.41 | 245.71 | 242.88 | 243.84 | 553,595 | +0.22(+0.09%) |
Sep 04, 2014 | 246.35 | 247.50 | 243.00 | 243.62 | 501,108 | -1.62(-0.66%) |
Sep 03, 2014 | 246.64 | 248.05 | 245.01 | 245.24 | 435,512 | -0.78(-0.32%) |
Sep 02, 2014 | 246.11 | 248.41 | 246.33 | 246.02 | 598,513 | -0.31(-0.12%) |
Aug 29, 2014 | 246.78 | 246.33 | 246.33 | 246.33 | 380,745 | -0.06(-0.02%) |
Aug 28, 2014 | 245.73 | 247.51 | 245.20 | 246.38 | 193,032 | -0.82(-0.33%) |
Aug 27, 2014 | 248.21 | 248.75 | 246.15 | 247.20 | 480,860 | -0.72(-0.29%) |
Aug 26, 2014 | 247.67 | 249.10 | 246.95 | 247.92 | 558,489 | +0.93(+0.38%) |
Aug 25, 2014 | 248.25 | 248.33 | 246.22 | 246.99 | 372,904 | -0.62(-0.25%) |
Aug 22, 2014 | 248.47 | 249.66 | 247.02 | 247.61 | 401,661 | -2.05(-0.82%) |
Aug 21, 2014 | 248.62 | 250.72 | 247.70 | 249.66 | 416,290 | +1.19(+0.48%) |
Aug 20, 2014 | 246.94 | 249.17 | 245.47 | 248.47 | 322,097 | +1.54(+0.62%) |
Aug 19, 2014 | 246.55 | 247.52 | 245.35 | 246.93 | 220,874 | +0.77(+0.31%) |
Aug 18, 2014 | 244.17 | 246.35 | 243.27 | 246.16 | 303,650 | +4.61(+1.91%) |
Aug 15, 2014 | 244.79 | 244.62 | 239.66 | 241.55 | 595,626 | -3.06(-1.25%) |
Aug 14, 2014 | 243.26 | 245.03 | 243.11 | 244.62 | 840,735 | +1.58(+0.65%) |
Aug 13, 2014 | 241.02 | 243.59 | 239.78 | 243.03 | 672,505 | +3.21(+1.34%) |
Aug 12, 2014 | 243.54 | 245.35 | 237.59 | 239.82 | 426,092 | -4.78(-1.95%) |
Aug 11, 2014 | 245.57 | 247.18 | 244.32 | 244.60 | 332,968 | +0.55(+0.22%) |
Aug 08, 2014 | 238.85 | 243.63 | 238.30 | 244.05 | 513,372 | +5.42(+2.27%) |
Aug 07, 2014 | 242.27 | 242.77 | 238.18 | 238.63 | 384,389 | -1.62(-0.67%) |
Aug 06, 2014 | 239.47 | 243.17 | 238.24 | 240.25 | 1,591,383 | -0.60(-0.25%) |
Aug 05, 2014 | 241.20 | 244.47 | 239.44 | 240.85 | 363,632 | -2.62(-1.07%) |
Aug 04, 2014 | 242.84 | 244.14 | 240.57 | 243.46 | 457,284 | +2.09(+0.87%) |
Aug 01, 2014 | 242.60 | 244.34 | 240.36 | 241.37 | 590,897 | -2.77(-1.14%) |
Jul 31, 2014 | 250.20 | 250.68 | 243.90 | 244.14 | 613,438 | -7.61(-3.02%) |
Jul 30, 2014 | 250.00 | 252.28 | 249.39 | 251.75 | 313,396 | +2.26(+0.91%) |
Jul 29, 2014 | 248.37 | 251.38 | 248.37 | 249.48 | 500,334 | +1.24(+0.50%) |
Jul 28, 2014 | 250.75 | 251.31 | 247.32 | 248.25 | 379,451 | -3.60(-1.43%) |
Jul 25, 2014 | 251.75 | 252.47 | 250.23 | 251.85 | 274,225 | -1.06(-0.42%) |
Jul 24, 2014 | 255.01 | 255.09 | 252.10 | 252.91 | 540,292 | -0.27(-0.11%) |
Jul 23, 2014 | 252.70 | 255.13 | 251.87 | 253.18 | 367,281 | -0.28(-0.11%) |
Jul 22, 2014 | 252.85 | 256.41 | 252.84 | 253.46 | 541,249 | +1.18(+0.47%) |
Jul 21, 2014 | 250.75 | 252.33 | 247.31 | 252.28 | 729,033 | +0.34(+0.13%) |
Jul 18, 2014 | 253.51 | 255.38 | 251.41 | 251.94 | 747,922 | -4.05(-1.58%) |
Jul 17, 2014 | 256.13 | 268.70 | 250.70 | 255.99 | 1,263,354 | -0.14(-0.05%) |
Jul 16, 2014 | 257.50 | 259.33 | 255.49 | 256.13 | 698,505 | -0.53(-0.21%) |
Jul 15, 2014 | 259.28 | 260.38 | 254.34 | 256.66 | 717,123 | -2.64(-1.02%) |
Jul 14, 2014 | 258.13 | 260.25 | 257.74 | 259.30 | 395,342 | +3.00(+1.17%) |
Jul 11, 2014 | 255.06 | 257.22 | 254.27 | 256.31 | 456,686 | +1.28(+0.50%) |
Jul 10, 2014 | 254.48 | 257.71 | 253.80 | 255.03 | 622,870 | -2.40(-0.93%) |
Jul 09, 2014 | 257.65 | 259.98 | 256.67 | 257.43 | 380,664 | -0.31(-0.12%) |
Jul 08, 2014 | 258.33 | 260.25 | 254.33 | 257.74 | 788,359 | -2.22(-0.86%) |
Jul 07, 2014 | 263.49 | 264.97 | 259.63 | 259.96 | 640,254 | -5.13(-1.93%) |
Jul 03, 2014 | 262.81 | 265.09 | 265.09 | 265.09 | 368,820 | +3.58(+1.37%) |
Jul 02, 2014 | 264.01 | 266.86 | 261.16 | 261.51 | 671,310 | -3.67(-1.38%) |
Jul 01, 2014 | 263.35 | 265.89 | 261.90 | 265.18 | 464,176 | +3.39(+1.29%) |
Jun 30, 2014 | 262.04 | 264.72 | 261.31 | 261.79 | 650,477 | -0.61(-0.23%) |
Jun 27, 2014 | 260.06 | 262.86 | 258.15 | 262.40 | 583,047 | +2.75(+1.06%) |
Jun 26, 2014 | 261.54 | 262.04 | 259.15 | 259.66 | 562,634 | -1.67(-0.64%) |
Jun 25, 2014 | 260.65 | 261.93 | 258.09 | 261.32 | 495,775 | +0.68(+0.26%) |
Jun 24, 2014 | 259.86 | 262.78 | 256.61 | 260.64 | 769,118 | +0.32(+0.12%) |
Jun 23, 2014 | 256.08 | 261.02 | 256.08 | 260.33 | 701,209 | +3.98(+1.55%) |
Jun 20, 2014 | 252.40 | 256.48 | 252.40 | 256.34 | 839,085 | +3.88(+1.54%) |
Jun 19, 2014 | 254.11 | 255.52 | 250.96 | 252.46 | 619,716 | -1.42(-0.56%) |
Jun 18, 2014 | 252.91 | 254.23 | 250.58 | 253.88 | 454,202 | +0.24(+0.10%) |
Jun 17, 2014 | 254.07 | 256.47 | 253.48 | 253.63 | 489,054 | -1.08(-0.42%) |
Jun 16, 2014 | 251.83 | 255.46 | 250.77 | 254.72 | 603,948 | +3.56(+1.42%) |
Jun 13, 2014 | 246.20 | 251.22 | 245.03 | 251.15 | 423,571 | +6.16(+2.52%) |
Jun 12, 2014 | 246.48 | 248.61 | 244.01 | 244.99 | 332,405 | -3.57(-1.44%) |
Jun 11, 2014 | 246.25 | 248.88 | 245.53 | 248.56 | 340,381 | +1.03(+0.42%) |
Jun 10, 2014 | 247.46 | 248.89 | 245.61 | 247.53 | 417,713 | -0.25(-0.10%) |
Jun 06, 2014 | 240.79 | 247.93 | 240.25 | 247.78 | 520,973 | +7.32(+3.04%) |
Jun 05, 2014 | 239.75 | 240.68 | 237.31 | 240.46 | 369,007 | +0.60(+0.25%) |
Jun 04, 2014 | 238.35 | 240.07 | 237.32 | 239.86 | 390,086 | +0.20(+0.09%) |
Jun 03, 2014 | 242.63 | 243.28 | 238.50 | 239.66 | 606,066 | -3.13(-1.29%) |
Jun 02, 2014 | 241.44 | 243.48 | 239.25 | 242.78 | 566,962 | +4.45(+1.87%) |
May 30, 2014 | 238.97 | 238.97 | 236.27 | 238.33 | 626,849 | -0.73(-0.30%) |
May 29, 2014 | 236.08 | 239.10 | 234.51 | 239.06 | 433,618 | +3.29(+1.39%) |
May 28, 2014 | 235.39 | 239.60 | 235.39 | 235.77 | 964,640 | +0.38(+0.16%) |
May 27, 2014 | 232.70 | 235.82 | 232.10 | 235.39 | 938,889 | +3.73(+1.61%) |
May 23, 2014 | 227.18 | 231.66 | 231.66 | 231.66 | 760,201 | +4.78(+2.10%) |
May 22, 2014 | 225.43 | 228.35 | 223.52 | 226.88 | 368,434 | +1.27(+0.56%) |
May 21, 2014 | 222.38 | 226.02 | 221.29 | 225.62 | 572,451 | +4.06(+1.83%) |
May 20, 2014 | 222.32 | 223.93 | 221.16 | 221.56 | 459,111 | -1.62(-0.73%) |
May 19, 2014 | 221.96 | 223.74 | 221.38 | 223.18 | 440,876 | -0.13(-0.06%) |
May 16, 2014 | 219.15 | 223.54 | 217.02 | 223.31 | 510,660 | +4.59(+2.10%) |
May 15, 2014 | 224.14 | 224.34 | 218.23 | 218.72 | 910,089 | -5.64(-2.51%) |
May 14, 2014 | 226.89 | 227.43 | 223.65 | 224.36 | 431,818 | -2.76(-1.21%) |
May 13, 2014 | 225.10 | 229.11 | 223.24 | 227.12 | 861,260 | +1.28(+0.57%) |
May 12, 2014 | 221.71 | 226.04 | 220.28 | 225.83 | 1,140,737 | +5.77(+2.62%) |
May 09, 2014 | 218.41 | 220.06 | 216.86 | 220.06 | 862,351 | +0.85(+0.39%) |
May 08, 2014 | 217.81 | 222.05 | 217.19 | 219.21 | 930,871 | +1.71(+0.79%) |
May 07, 2014 | 222.69 | 223.91 | 214.82 | 217.50 | 1,487,986 | -4.97(-2.23%) |
May 06, 2014 | 223.29 | 223.90 | 220.64 | 222.47 | 1,096,640 | -1.08(-0.48%) |
May 05, 2014 | 220.35 | 223.82 | 219.00 | 223.55 | 954,898 | +1.19(+0.54%) |
May 02, 2014 | 223.78 | 225.38 | 221.86 | 222.36 | 911,471 | -0.74(-0.33%) |
May 01, 2014 | 225.66 | 227.73 | 221.45 | 223.10 | 1,163,326 | -2.07(-0.92%) |
Apr 30, 2014 | 223.01 | 225.43 | 221.53 | 225.16 | 1,382,257 | +1.90(+0.85%) |
Apr 29, 2014 | 219.14 | 223.35 | 218.04 | 223.26 | 1,095,157 | +4.58(+2.09%) |
Apr 28, 2014 | 220.72 | 221.57 | 215.50 | 218.68 | 1,449,615 | -1.10(-0.50%) |
Apr 25, 2014 | 224.32 | 224.48 | 219.47 | 219.78 | 1,597,148 | -4.82(-2.15%) |
Apr 24, 2014 | 226.19 | 226.97 | 220.47 | 224.60 | 1,774,774 | -0.73(-0.32%) |
Apr 23, 2014 | 225.25 | 228.60 | 224.28 | 225.33 | 2,044,837 | +0.30(+0.13%) |
Apr 22, 2014 | 228.64 | 230.90 | 223.44 | 225.03 | 1,577,015 | -2.28(-1.00%) |
Apr 21, 2014 | 228.62 | 229.14 | 225.27 | 227.31 | 2,051,101 | -0.79(-0.35%) |
Apr 17, 2014 | 230.84 | 228.10 | 228.10 | 228.10 | 2,275,985 | -17.69(-7.20%) |
Apr 16, 2014 | 241.28 | 246.20 | 240.79 | 245.80 | 1,336,562 | +6.25(+2.61%) |
Apr 15, 2014 | 234.26 | 241.00 | 234.11 | 239.55 | 1,713,807 | +5.20(+2.22%) |
Apr 14, 2014 | 231.52 | 235.16 | 229.84 | 234.35 | 1,756,366 | +5.02(+2.19%) |
Apr 11, 2014 | 233.75 | 236.07 | 228.73 | 229.33 | 1,327,389 | -6.87(-2.91%) |
Apr 10, 2014 | 246.66 | 247.79 | 235.72 | 236.20 | 1,250,661 | -10.54(-4.27%) |
Apr 09, 2014 | 240.25 | 247.07 | 239.40 | 246.74 | 1,285,650 | +8.25(+3.46%) |
Apr 08, 2014 | 238.29 | 241.12 | 234.64 | 238.49 | 1,238,054 | -0.20(-0.08%) |
Apr 07, 2014 | 243.41 | 244.88 | 231.50 | 238.69 | 2,294,165 | -5.83(-2.38%) |
Apr 04, 2014 | 250.02 | 250.59 | 244.19 | 244.51 | 1,197,269 | -3.39(-1.37%) |
Apr 03, 2014 | 254.36 | 255.17 | 247.05 | 247.90 | 1,270,538 | -5.17(-2.04%) |
Apr 02, 2014 | 254.86 | 255.83 | 251.35 | 253.07 | 828,203 | -0.63(-0.25%) |
Apr 01, 2014 | 255.58 | 255.91 | 250.80 | 253.70 | 1,150,042 | +0.10(+0.04%) |
Mar 31, 2014 | 256.77 | 258.48 | 250.92 | 253.60 | 1,145,930 | -1.66(-0.65%) |
Mar 28, 2014 | 254.62 | 258.66 | 253.52 | 255.25 | 937,048 | +0.93(+0.37%) |
Mar 27, 2014 | 252.28 | 254.53 | 249.38 | 254.32 | 1,096,198 | +0.65(+0.26%) |
Mar 26, 2014 | 259.87 | 262.16 | 253.50 | 253.67 | 1,155,134 | -5.56(-2.14%) |
Mar 25, 2014 | 263.20 | 264.54 | 256.67 | 259.23 | 1,174,408 | -2.00(-0.77%) |
Mar 24, 2014 | 268.17 | 269.84 | 260.11 | 261.23 | 1,101,118 | -5.44(-2.04%) |
Mar 21, 2014 | 276.53 | 279.69 | 266.68 | 266.68 | 2,191,919 | -7.23(-2.64%) |
Mar 20, 2014 | 264.53 | 274.11 | 264.33 | 273.91 | 1,022,558 | +9.18(+3.47%) |
Mar 19, 2014 | 268.53 | 271.80 | 262.48 | 264.73 | 1,002,476 | -3.37(-1.26%) |
Mar 18, 2014 | 264.02 | 268.18 | 262.74 | 268.10 | 1,088,295 | +5.81(+2.21%) |
Mar 17, 2014 | 260.00 | 267.42 | 259.61 | 262.29 | 1,160,625 | +2.98(+1.15%) |
Mar 14, 2014 | 258.53 | 261.61 | 256.02 | 259.31 | 752,639 | +0.42(+0.16%) |
Mar 13, 2014 | 267.16 | 267.42 | 256.75 | 258.89 | 550,231 | -7.20(-2.71%) |
Mar 12, 2014 | 263.73 | 266.28 | 260.07 | 266.10 | 438,502 | +0.47(+0.18%) |
Mar 11, 2014 | 265.58 | 267.68 | 263.53 | 265.63 | 498,303 | +1.10(+0.42%) |
Mar 10, 2014 | 268.13 | 269.27 | 263.41 | 264.54 | 525,860 | -3.33(-1.24%) |
Mar 07, 2014 | 267.40 | 268.56 | 265.25 | 267.87 | 446,360 | +1.53(+0.57%) |
Mar 06, 2014 | 265.77 | 266.93 | 262.51 | 266.34 | 521,825 | +1.99(+0.75%) |
Mar 05, 2014 | 265.75 | 266.55 | 262.50 | 264.35 | 426,722 | -2.91(-1.09%) |
Mar 04, 2014 | 262.45 | 267.63 | 262.12 | 267.26 | 564,996 | +8.31(+3.21%) |