Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 248.59 | 238.55 | 243.98 | 8,180 | -3.71(-1.50%) | |
Mar 30, 2015 | 248.86 | 236.52 | 247.69 | 7,880 | +5.50(+2.27%) | |
Mar 29, 2015 | 252.96 | 239.96 | 242.19 | 6,679 | -10.12(-4.01%) | |
Mar 28, 2015 | 253.83 | 247.17 | 252.31 | 5,943 | +4.22(+1.70%) | |
Mar 27, 2015 | 250.52 | 245.12 | 248.09 | 5,848 | -1.37(-0.55%) | |
Mar 26, 2015 | 253.75 | 244.91 | 249.46 | 8,403 | +1.78(+0.72%) | |
Mar 25, 2015 | 250.00 | 236.40 | 247.68 | 13,448 | +0.75(+0.30%) | |
Mar 24, 2015 | 266.52 | 241.84 | 246.93 | 18,536 | -18.91(-7.11%) | |
Mar 23, 2015 | 270.07 | 259.50 | 265.84 | 8,900 | -3.21(-1.19%) | |
Mar 22, 2015 | 272.00 | 259.24 | 269.05 | 5,710 | +9.25(+3.56%) | |
Mar 21, 2015 | 262.62 | 256.25 | 259.80 | 4,622 | -2.29(-0.87%) | |
Mar 20, 2015 | 265.27 | 257.00 | 262.09 | 5,683 | +0.08(+0.03%) | |
Mar 19, 2015 | 265.95 | 249.00 | 262.01 | 15,539 | +4.72(+1.83%) | |
Mar 18, 2015 | 284.48 | 249.02 | 257.29 | 21,120 | -27.17(-9.55%) | |
Mar 17, 2015 | 292.99 | 281.90 | 284.46 | 6,470 | -5.38(-1.86%) | |
Mar 16, 2015 | 294.26 | 285.78 | 289.84 | 6,474 | +3.44(+1.20%) | |
Mar 15, 2015 | 287.75 | 281.42 | 286.40 | 2,426 | +3.70(+1.31%) | |
Mar 14, 2015 | 287.69 | 280.46 | 282.70 | 5,608 | -1.58(-0.56%) | |
Mar 13, 2015 | 295.84 | 282.99 | 284.28 | 9,377 | -11.28(-3.82%) | |
Mar 12, 2015 | 297.95 | 289.00 | 295.56 | 8,149 | +0.41(+0.14%) | |
Mar 11, 2015 | 296.74 | 285.83 | 295.15 | 6,785 | +4.94(+1.70%) | |
Mar 10, 2015 | 296.80 | 283.96 | 290.21 | 12,858 | +3.21(+1.12%) | |
Mar 09, 2015 | 289.00 | 274.17 | 287.00 | 11,984 | +12.11(+4.41%) | |
Mar 08, 2015 | 277.59 | 271.12 | 274.89 | 4,554 | -0.70(-0.25%) | |
Mar 07, 2015 | 279.48 | 270.00 | 275.59 | 5,605 | +2.33(+0.85%) | |
Mar 06, 2015 | 276.46 | 269.00 | 273.26 | 6,996 | -0.54(-0.20%) | |
Mar 05, 2015 | 280.50 | 262.20 | 273.80 | 11,360 | +3.97(+1.47%) | |
Mar 04, 2015 | 283.88 | 264.94 | 269.83 | 14,280 | -9.93(-3.55%) | |
Mar 03, 2015 | 284.95 | 265.89 | 279.76 | 22,261 | +5.66(+2.06%) | |
Mar 02, 2015 | 275.00 | 254.42 | 274.10 | 17,155 | +18.29(+7.15%) | |
Mar 01, 2015 | 260.25 | 245.00 | 255.81 | 9,221 | +2.83(+1.12%) | |
Feb 28, 2015 | 254.56 | 245.20 | 252.98 | 5,618 | -0.08(-0.03%) | |
Feb 27, 2015 | 256.15 | 236.16 | 253.06 | 22,016 | +16.36(+6.91%) | |
Feb 26, 2015 | 238.55 | 234.01 | 236.70 | 5,556 | -1.30(-0.55%) | |
Feb 25, 2015 | 240.98 | 236.00 | 238.00 | 3,704 | -1.69(-0.71%) | |
Feb 24, 2015 | 240.97 | 236.07 | 239.69 | 5,151 | +0.70(+0.29%) | |
Feb 23, 2015 | 241.00 | 232.05 | 238.99 | 6,316 | +2.31(+0.98%) | |
Feb 22, 2015 | 247.42 | 232.48 | 236.68 | 7,756 | -9.19(-3.74%) | |
Feb 21, 2015 | 247.80 | 244.00 | 245.87 | 3,008 | -0.22(-0.09%) | |
Feb 20, 2015 | 249.32 | 239.41 | 246.09 | 9,483 | +3.39(+1.40%) | |
Feb 19, 2015 | 245.01 | 235.59 | 242.70 | 8,613 | +6.91(+2.93%) | |
Feb 18, 2015 | 247.00 | 232.01 | 235.79 | 12,900 | -9.36(-3.82%) | |
Feb 17, 2015 | 248.78 | 232.01 | 245.15 | 13,077 | +8.60(+3.64%) | |
Feb 16, 2015 | 241.23 | 229.20 | 236.55 | 12,321 | +2.54(+1.09%) | |
Feb 15, 2015 | 267.92 | 227.75 | 234.01 | 29,549 | -23.65(-9.18%) | |
Feb 14, 2015 | 259.31 | 236.50 | 257.66 | 19,463 | +20.80(+8.78%) | |
Feb 13, 2015 | 242.35 | 221.37 | 236.86 | 21,560 | +14.40(+6.47%) | |
Feb 12, 2015 | 223.09 | 218.01 | 222.46 | 6,793 | +3.34(+1.52%) | |
Feb 11, 2015 | 223.43 | 217.99 | 219.12 | 10,690 | -1.83(-0.83%) | |
Feb 10, 2015 | 222.00 | 215.00 | 220.95 | 6,862 | +0.25(+0.11%) | |
Feb 09, 2015 | 225.99 | 215.00 | 220.70 | 19,479 | -3.49(-1.56%) | |
Feb 08, 2015 | 232.89 | 217.28 | 224.19 | 13,736 | -3.44(-1.51%) | |
Feb 07, 2015 | 231.14 | 220.93 | 227.63 | 9,843 | +5.38(+2.42%) | |
Feb 06, 2015 | 225.86 | 210.59 | 222.25 | 10,866 | +5.25(+2.42%) | |
Feb 05, 2015 | 229.00 | 210.43 | 217.00 | 12,986 | -10.00(-4.41%) | |
Feb 04, 2015 | 231.00 | 220.02 | 227.00 | 14,940 | -0.18(-0.08%) | |
Feb 03, 2015 | 244.39 | 223.79 | 227.18 | 17,894 | -11.31(-4.74%) | |
Feb 02, 2015 | 241.98 | 221.79 | 238.49 | 15,206 | +11.51(+5.07%) | |
Feb 01, 2015 | 233.00 | 208.48 | 226.98 | 18,890 | +7.76(+3.54%) | |
Jan 31, 2015 | 234.80 | 215.75 | 219.22 | 19,697 | -13.58(-5.83%) | |
Jan 30, 2015 | 244.98 | 227.26 | 232.80 | 19,838 | -1.94(-0.83%) | |
Jan 29, 2015 | 242.18 | 220.00 | 234.74 | 26,303 | -1.11(-0.47%) | |
Jan 28, 2015 | 266.45 | 225.91 | 235.85 | 27,595 | -26.66(-10.16%) | |
Jan 27, 2015 | 278.51 | 243.10 | 262.51 | 21,293 | -6.99(-2.59%) | |
Jan 26, 2015 | 309.90 | 253.78 | 269.50 | 56,078 | +12.62(+4.91%) | |
Jan 25, 2015 | 257.00 | 241.33 | 256.88 | 28,544 | +6.89(+2.76%) | |
Jan 24, 2015 | 249.99 | 230.03 | 249.99 | 13,636 | +16.96(+7.28%) | |
Jan 23, 2015 | 240.00 | 225.55 | 233.03 | 15,246 | +0.03(+0.01%) | |
Jan 22, 2015 | 239.00 | 226.01 | 233.00 | 25,871 | +4.41(+1.93%) | |
Jan 21, 2015 | 228.90 | 205.00 | 228.59 | 22,805 | +17.43(+8.25%) | |
Jan 20, 2015 | 217.73 | 201.98 | 211.16 | 14,239 | -6.62(-3.04%) | |
Jan 19, 2015 | 220.94 | 207.70 | 217.78 | 12,799 | +7.73(+3.68%) | |
Jan 18, 2015 | 222.00 | 195.02 | 210.05 | 18,336 | +9.95(+4.97%) | |
Jan 17, 2015 | 212.84 | 192.17 | 200.10 | 19,933 | -6.49(-3.14%) | |
Jan 16, 2015 | 223.15 | 198.04 | 206.59 | 34,657 | -6.76(-3.17%) | |
Jan 15, 2015 | 233.90 | 164.00 | 213.35 | 86,142 | +47.36(+28.53%) | |
Jan 14, 2015 | 230.89 | 152.40 | 165.99 | 123,762 | -55.11(-24.93%) | |
Jan 13, 2015 | 268.72 | 216.00 | 221.10 | 57,721 | -47.16(-17.58%) | |
Jan 12, 2015 | 272.43 | 262.08 | 268.26 | 11,923 | -1.10(-0.41%) | |
Jan 11, 2015 | 280.94 | 265.01 | 269.36 | 11,100 | -6.14(-2.23%) | |
Jan 10, 2015 | 295.00 | 271.03 | 275.50 | 30,059 | -19.41(-6.58%) | |
Jan 09, 2015 | 305.00 | 272.45 | 294.91 | 9,189 | +18.11(+6.54%) | |
Jan 05, 2015 | 276.80 | 276.80 | 276.80 | 0 | +12.18(+4.60%) | |
Jan 04, 2015 | 289.81 | 255.00 | 264.62 | 42,648 | -21.37(-7.47%) | |
Jan 03, 2015 | 316.58 | 285.00 | 285.99 | 20,360 | -30.52(-9.64%) | |
Jan 02, 2015 | 317.01 | 311.96 | 316.51 | 3,489 | +0.20(+0.06%) | |
Jan 01, 2015 | 321.00 | 312.60 | 316.31 | 3,245 | -2.94(-0.92%) | |
Dec 31, 2014 | 320.00 | 310.69 | 319.25 | 6,171 | +7.33(+2.35%) | |
Dec 30, 2014 | 316.77 | 310.00 | 311.92 | 9,943 | -2.86(-0.91%) | |
Dec 29, 2014 | 320.14 | 311.61 | 314.78 | 5,907 | -1.85(-0.58%) | |
Dec 28, 2014 | 319.56 | 311.22 | 316.63 | 4,153 | +0.73(+0.23%) | |
Dec 27, 2014 | 330.76 | 311.63 | 315.90 | 8,644 | -15.01(-4.54%) | |
Dec 26, 2014 | 332.00 | 316.64 | 330.91 | 6,359 | +11.69(+3.66%) | |
Dec 25, 2014 | 323.92 | 316.63 | 319.22 | 4,048 | -4.46(-1.38%) | |
Dec 24, 2014 | 337.00 | 320.92 | 323.68 | 5,792 | -13.30(-3.95%) | |
Dec 23, 2014 | 338.99 | 327.49 | 336.98 | 7,840 | +6.02(+1.82%) | |
Dec 22, 2014 | 333.99 | 319.90 | 330.96 | 11,677 | +8.82(+2.74%) | |
Dec 21, 2014 | 332.31 | 318.78 | 322.14 | 6,493 | -8.85(-2.67%) | |
Dec 20, 2014 | 333.00 | 316.52 | 330.99 | 11,237 | +12.87(+4.05%) | |
Dec 19, 2014 | 320.00 | 307.11 | 318.12 | 15,984 | +7.47(+2.40%) | |
Dec 18, 2014 | 325.61 | 304.99 | 310.65 | 21,668 | -10.35(-3.22%) | |
Dec 17, 2014 | 335.99 | 315.23 | 321.00 | 23,485 | -10.56(-3.18%) | |
Dec 16, 2014 | 349.35 | 330.00 | 331.56 | 17,509 | -16.45(-4.73%) | |
Dec 15, 2014 | 358.37 | 346.21 | 348.01 | 8,148 | -9.29(-2.60%) | |
Dec 14, 2014 | 359.30 | 347.44 | 357.30 | 6,445 | +7.23(+2.07%) | |
Dec 13, 2014 | 354.95 | 347.03 | 350.07 | 3,894 | -4.35(-1.23%) | |
Dec 12, 2014 | 358.59 | 348.00 | 354.42 | 8,054 | +5.42(+1.55%) | |
Dec 11, 2014 | 364.43 | 339.80 | 349.00 | 16,558 | +0.52(+0.15%) | |
Dec 10, 2014 | 353.74 | 347.23 | 348.48 | 6,582 | -1.96(-0.56%) | |
Dec 09, 2014 | 365.18 | 343.97 | 350.44 | 21,359 | -14.53(-3.98%) | |
Dec 08, 2014 | 377.45 | 364.60 | 364.97 | 9,971 | -11.80(-3.13%) | |
Dec 07, 2014 | 377.50 | 373.16 | 376.77 | 2,465 | +2.44(+0.65%) | |
Dec 06, 2014 | 376.99 | 371.31 | 374.33 | 2,363 | -1.67(-0.44%) | |
Dec 05, 2014 | 377.89 | 364.72 | 376.00 | 8,852 | +9.11(+2.48%) | |
Dec 04, 2014 | 378.99 | 360.00 | 366.89 | 12,649 | -9.78(-2.60%) | |
Dec 03, 2014 | 383.00 | 374.23 | 376.67 | 7,904 | -2.59(-0.68%) | |
Dec 02, 2014 | 382.86 | 375.23 | 379.26 | 6,836 | +0.85(+0.22%) | |
Dec 01, 2014 | 382.31 | 373.03 | 378.41 | 6,675 | +1.29(+0.34%) | |
Nov 30, 2014 | 381.99 | 373.32 | 377.12 | 3,101 | +0.47(+0.12%) | |
Nov 29, 2014 | 386.60 | 372.25 | 376.65 | 7,249 | +0.26(+0.07%) | |
Nov 28, 2014 | 381.34 | 358.00 | 376.39 | 13,765 | +7.33(+1.99%) | |
Nov 27, 2014 | 375.33 | 365.44 | 369.06 | 6,308 | +2.06(+0.56%) | |
Nov 26, 2014 | 379.22 | 363.38 | 367.00 | 12,959 | -10.08(-2.67%) | |
Nov 25, 2014 | 395.11 | 374.31 | 377.08 | 16,508 | -1.63(-0.43%) | |
Nov 24, 2014 | 389.99 | 366.09 | 378.71 | 18,874 | +9.31(+2.52%) | |
Nov 23, 2014 | 373.50 | 353.01 | 369.40 | 7,881 | +15.60(+4.41%) | |
Nov 22, 2014 | 365.93 | 350.21 | 353.80 | 6,653 | +2.33(+0.66%) | |
Nov 21, 2014 | 358.49 | 342.05 | 351.47 | 15,207 | -5.71(-1.60%) | |
Nov 20, 2014 | 381.80 | 351.80 | 357.18 | 16,457 | -20.88(-5.52%) | |
Nov 19, 2014 | 386.39 | 371.70 | 378.06 | 9,375 | +1.82(+0.48%) | |
Nov 18, 2014 | 394.64 | 371.00 | 376.24 | 14,992 | -11.75(-3.03%) | |
Nov 17, 2014 | 415.00 | 375.00 | 387.99 | 24,109 | -0.86(-0.22%) | |
Nov 16, 2014 | 395.00 | 375.00 | 388.85 | 9,889 | +10.33(+2.73%) | |
Nov 15, 2014 | 407.22 | 369.00 | 378.52 | 14,293 | -20.12(-5.05%) | |
Nov 14, 2014 | 423.99 | 382.95 | 398.64 | 22,248 | -23.57(-5.58%) | |
Nov 13, 2014 | 453.92 | 381.55 | 422.21 | 50,140 | +3.93(+0.94%) | |
Nov 12, 2014 | 434.80 | 368.00 | 418.28 | 43,528 | +50.26(+13.66%) | |
Nov 11, 2014 | 371.52 | 360.28 | 368.02 | 7,342 | +2.52(+0.69%) | |
Nov 10, 2014 | 377.77 | 357.30 | 365.50 | 19,825 | +0.51(+0.14%) | |
Nov 09, 2014 | 365.00 | 343.40 | 364.99 | 10,009 | +19.20(+5.55%) | |
Nov 08, 2014 | 347.75 | 340.60 | 345.79 | 3,713 | +3.35(+0.98%) | |
Nov 07, 2014 | 352.15 | 340.40 | 342.44 | 7,321 | -8.53(-2.43%) | |
Nov 06, 2014 | 353.10 | 336.27 | 350.97 | 14,331 | +12.80(+3.79%) | |
Nov 05, 2014 | 344.17 | 328.80 | 338.17 | 15,431 | +8.18(+2.48%) | |
Nov 04, 2014 | 332.90 | 320.00 | 329.99 | 13,571 | +4.42(+1.36%) | |
Nov 03, 2014 | 333.99 | 322.00 | 325.57 | 11,414 | +1.61(+0.50%) | |
Nov 02, 2014 | 323.96 | 323.96 | 323.96 | 0 | -0.21(-0.06%) | |
Nov 01, 2014 | 339.47 | 316.61 | 324.17 | 14,946 | -13.74(-4.07%) | |
Oct 31, 2014 | 347.96 | 335.50 | 337.91 | 7,557 | -7.68(-2.22%) | |
Oct 30, 2014 | 352.83 | 332.99 | 345.59 | 14,140 | +10.10(+3.01%) | |
Oct 29, 2014 | 356.96 | 333.33 | 335.49 | 13,295 | -19.35(-5.45%) | |
Oct 28, 2014 | 359.50 | 349.35 | 354.84 | 6,983 | +2.75(+0.78%) | |
Oct 27, 2014 | 358.65 | 349.21 | 352.09 | 9,478 | -1.70(-0.48%) | |
Oct 26, 2014 | 363.00 | 344.50 | 353.79 | 7,985 | +6.06(+1.74%) | |
Oct 25, 2014 | 359.10 | 341.22 | 347.73 | 11,025 | -11.14(-3.10%) | |
Oct 24, 2014 | 363.71 | 344.34 | 358.87 | 15,910 | +0.09(+0.03%) | |
Oct 23, 2014 | 384.55 | 352.40 | 358.78 | 20,885 | -24.22(-6.32%) | |
Oct 22, 2014 | 388.87 | 380.00 | 383.00 | 8,356 | -3.71(-0.96%) | |
Oct 21, 2014 | 393.55 | 378.98 | 386.71 | 7,763 | +4.75(+1.24%) | |
Oct 20, 2014 | 390.65 | 376.20 | 381.96 | 12,097 | -6.94(-1.78%) | |
Oct 19, 2014 | 394.25 | 385.00 | 388.90 | 3,231 | -3.60(-0.92%) | |
Oct 18, 2014 | 397.29 | 377.00 | 392.50 | 7,108 | +11.72(+3.08%) | |
Oct 17, 2014 | 386.00 | 370.96 | 380.78 | 10,527 | -3.52(-0.92%) | |
Oct 16, 2014 | 399.00 | 370.10 | 384.30 | 22,765 | -11.70(-2.95%) | |
Oct 15, 2014 | 404.51 | 385.92 | 396.00 | 19,203 | -8.27(-2.05%) | |
Oct 14, 2014 | 417.99 | 390.13 | 404.27 | 24,997 | +6.97(+1.75%) | |
Oct 13, 2014 | 405.00 | 368.07 | 397.30 | 26,019 | +19.84(+5.26%) | |
Oct 12, 2014 | 383.60 | 354.71 | 377.46 | 14,061 | +14.00(+3.85%) | |
Oct 11, 2014 | 368.06 | 352.10 | 363.46 | 9,976 | +3.15(+0.87%) | |
Oct 10, 2014 | 380.08 | 351.10 | 360.31 | 21,263 | +1.47(+0.41%) | |
Oct 09, 2014 | 395.55 | 349.00 | 358.84 | 47,827 | +6.15(+1.74%) | |
Oct 08, 2014 | 355.00 | 326.93 | 352.69 | 28,387 | +21.54(+6.50%) | |
Oct 07, 2014 | 336.99 | 312.37 | 331.15 | 22,695 | +7.09(+2.19%) | |
Oct 06, 2014 | 347.00 | 295.89 | 324.06 | 70,797 | +0.07(+0.02%) | |
Oct 05, 2014 | 339.43 | 275.00 | 323.99 | 60,345 | -6.07(-1.84%) | |
Oct 04, 2014 | 365.07 | 322.04 | 330.06 | 28,977 | -27.15(-7.60%) | |
Oct 03, 2014 | 378.11 | 353.75 | 357.21 | 20,367 | -16.19(-4.34%) | |
Oct 02, 2014 | 385.82 | 372.00 | 373.40 | 10,382 | -9.71(-2.53%) | |
Oct 01, 2014 | 393.79 | 377.01 | 383.11 | 13,010 | -8.19(-2.09%) | |
Sep 30, 2014 | 397.75 | 371.60 | 391.30 | 14,398 | +19.08(+5.13%) | |
Sep 29, 2014 | 386.03 | 365.20 | 372.22 | 20,148 | -3.77(-1.00%) | |
Sep 28, 2014 | 403.99 | 368.90 | 375.99 | 15,910 | -24.83(-6.19%) | |
Sep 27, 2014 | 408.99 | 396.57 | 400.82 | 5,402 | -6.16(-1.51%) | |
Sep 26, 2014 | 414.35 | 396.53 | 406.98 | 9,926 | -2.25(-0.55%) | |
Sep 25, 2014 | 424.51 | 400.00 | 409.23 | 15,024 | -15.31(-3.61%) | |
Sep 24, 2014 | 443.90 | 418.83 | 424.54 | 14,448 | -12.56(-2.87%) | |
Sep 23, 2014 | 452.67 | 393.60 | 437.10 | 26,833 | +37.92(+9.50%) | |
Sep 22, 2014 | 409.38 | 396.26 | 399.18 | 10,809 | -1.22(-0.30%) | |
Sep 21, 2014 | 413.53 | 390.00 | 400.40 | 14,118 | -12.63(-3.06%) | |
Sep 20, 2014 | 431.11 | 390.00 | 413.03 | 20,031 | +16.52(+4.17%) | |
Sep 19, 2014 | 429.00 | 378.78 | 396.51 | 29,697 | -31.28(-7.31%) | |
Sep 18, 2014 | 453.90 | 407.94 | 427.79 | 21,902 | -25.92(-5.71%) | |
Sep 17, 2014 | 465.57 | 443.57 | 453.71 | 12,523 | -9.78(-2.11%) | |
Sep 16, 2014 | 473.69 | 462.00 | 463.49 | 6,492 | -8.61(-1.82%) | |
Sep 15, 2014 | 479.62 | 470.00 | 472.10 | 5,617 | -3.79(-0.80%) | |
Sep 14, 2014 | 481.58 | 473.59 | 475.89 | 3,862 | -1.78(-0.37%) | |
Sep 13, 2014 | 480.13 | 467.43 | 477.67 | 5,844 | +3.94(+0.83%) | |
Sep 12, 2014 | 478.00 | 462.00 | 473.73 | 6,108 | -3.89(-0.81%) | |
Sep 11, 2014 | 480.00 | 465.00 | 477.62 | 7,940 | -0.24(-0.05%) | |
Sep 10, 2014 | 492.00 | 472.98 | 477.86 | 11,603 | +4.43(+0.94%) | |
Sep 09, 2014 | 476.40 | 459.18 | 473.43 | 9,037 | +5.59(+1.19%) | |
Sep 08, 2014 | 478.39 | 456.30 | 467.84 | 14,722 | -7.46(-1.57%) | |
Sep 07, 2014 | 483.00 | 475.00 | 475.30 | 2,683 | -4.49(-0.94%) | |
Sep 06, 2014 | 485.00 | 477.00 | 479.79 | 2,774 | +1.54(+0.32%) | |
Sep 05, 2014 | 490.66 | 473.03 | 478.25 | 5,274 | -12.67(-2.58%) | |
Sep 04, 2014 | 497.00 | 471.04 | 490.92 | 10,788 | +16.92(+3.57%) | |
Sep 03, 2014 | 477.99 | 471.00 | 474.00 | 4,780 | +0.15(+0.03%) | |
Sep 02, 2014 | 484.61 | 470.42 | 473.85 | 7,429 | -1.10(-0.23%) | |
Sep 01, 2014 | 490.00 | 472.01 | 474.95 | 9,098 | -5.83(-1.21%) | |
Aug 31, 2014 | 504.75 | 473.33 | 480.78 | 11,075 | -21.08(-4.20%) | |
Aug 30, 2014 | 509.48 | 498.13 | 501.86 | 4,406 | -7.26(-1.43%) | |
Aug 29, 2014 | 514.98 | 501.25 | 509.12 | 7,289 | +2.13(+0.42%) | |
Aug 28, 2014 | 514.98 | 506.99 | 506.99 | 7,164 | -4.16(-0.81%) | |
Aug 27, 2014 | 523.09 | 510.00 | 511.15 | 7,750 | -1.32(-0.26%) | |
Aug 26, 2014 | 516.00 | 500.01 | 512.47 | 6,791 | +11.62(+2.32%) | |
Aug 25, 2014 | 508.46 | 496.79 | 500.85 | 5,653 | -6.88(-1.36%) | |
Aug 24, 2014 | 515.95 | 493.22 | 507.73 | 5,819 | +10.72(+2.16%) | |
Aug 23, 2014 | 517.60 | 487.00 | 497.01 | 8,527 | -20.59(-3.98%) | |
Aug 22, 2014 | 528.00 | 500.01 | 517.60 | 15,310 | -2.29(-0.44%) | |
Aug 21, 2014 | 534.14 | 510.00 | 519.89 | 14,345 | +2.90(+0.56%) | |
Aug 20, 2014 | 527.01 | 466.00 | 516.99 | 19,073 | +26.99(+5.51%) | |
Aug 19, 2014 | 493.98 | 453.01 | 490.00 | 17,976 | +22.55(+4.82%) | |
Aug 18, 2014 | 510.00 | 442.00 | 467.45 | 28,775 | -26.51(-5.37%) | |
Aug 17, 2014 | 524.80 | 485.39 | 493.96 | 10,372 | -29.04(-5.55%) | |
Aug 16, 2014 | 529.80 | 485.00 | 523.00 | 12,605 | +19.09(+3.79%) | |
Aug 15, 2014 | 521.79 | 481.55 | 503.91 | 16,598 | -3.94(-0.78%) | |
Aug 14, 2014 | 551.86 | 497.00 | 507.85 | 25,744 | -41.65(-7.58%) | |
Aug 13, 2014 | 572.00 | 524.55 | 549.50 | 25,483 | -20.25(-3.55%) | |
Aug 12, 2014 | 575.17 | 561.90 | 569.75 | 6,547 | -5.41(-0.94%) | |
Aug 11, 2014 | 590.99 | 571.00 | 575.16 | 5,949 | -15.82(-2.68%) | |
Aug 10, 2014 | 597.00 | 586.00 | 590.98 | 3,185 | +0.99(+0.17%) | |
Aug 09, 2014 | 591.35 | 585.21 | 589.99 | 1,653 | +0.49(+0.08%) | |
Aug 08, 2014 | 595.00 | 583.93 | 589.50 | 4,389 | +2.71(+0.46%) | |
Aug 07, 2014 | 591.90 | 579.00 | 586.79 | 4,392 | +5.77(+0.99%) | |
Aug 06, 2014 | 586.36 | 576.44 | 581.02 | 7,602 | +0.79(+0.14%) | |
Aug 05, 2014 | 586.04 | 589.00 | 578.25 | 580.23 | 0 | -7.41(-1.26%) |
Aug 04, 2014 | 587.00 | 595.70 | 581.80 | 587.64 | 0 | +1.43(+0.24%) |
Aug 03, 2014 | 593.40 | 593.99 | 578.21 | 586.21 | 0 | -7.19(-1.21%) |
Aug 02, 2014 | 599.80 | 601.88 | 584.95 | 593.40 | 0 | -5.65(-0.94%) |
Aug 01, 2014 | 584.96 | 607.20 | 581.77 | 599.05 | 0 | +11.69(+1.99%) |
Jul 31, 2014 | 563.79 | 590.00 | 555.90 | 587.36 | 0 | +28.89(+5.17%) |
Jul 30, 2014 | 586.00 | 557.12 | 558.47 | 10,330 | -25.82(-4.42%) | |
Jul 29, 2014 | 591.95 | 578.00 | 584.29 | 4,086 | -3.72(-0.63%) | |
Jul 28, 2014 | 596.00 | 570.50 | 588.01 | 10,498 | -4.27(-0.72%) | |
Jul 27, 2014 | 602.83 | 589.00 | 592.28 | 3,776 | -3.77(-0.63%) | |
Jul 26, 2014 | 603.00 | 590.00 | 596.05 | 3,622 | -6.64(-1.10%) | |
Jul 25, 2014 | 609.65 | 592.97 | 602.69 | 4,849 | +1.14(+0.19%) | |
Jul 24, 2014 | 622.32 | 591.12 | 601.55 | 10,360 | -19.43(-3.13%) | |
Jul 23, 2014 | 621.95 | 623.00 | 615.51 | 620.98 | 0 | -1.30(-0.21%) |
Jul 22, 2014 | 621.96 | 624.99 | 618.91 | 622.28 | 0 | +0.33(+0.05%) |
Jul 21, 2014 | 625.50 | 628.00 | 615.00 | 621.95 | 0 | -1.25(-0.20%) |
Jul 20, 2014 | 631.00 | 631.50 | 620.00 | 623.20 | 0 | -7.80(-1.24%) |
Jul 19, 2014 | 627.52 | 632.96 | 625.00 | 631.00 | 0 | +3.96(+0.63%) |
Jul 18, 2014 | 625.32 | 632.70 | 618.46 | 627.04 | 0 | +4.78(+0.77%) |
Jul 17, 2014 | 616.78 | 629.00 | 610.00 | 622.26 | 0 | +3.32(+0.54%) |
Jul 16, 2014 | 624.79 | 626.25 | 611.13 | 618.94 | 0 | -3.24(-0.52%) |
Jul 15, 2014 | 620.36 | 624.99 | 616.09 | 622.18 | 0 | +0.78(+0.13%) |
Jul 14, 2014 | 629.75 | 632.00 | 617.70 | 621.40 | 0 | -8.60(-1.37%) |
Jul 13, 2014 | 636.35 | 638.73 | 626.22 | 630.00 | 0 | -3.88(-0.61%) |
Jul 12, 2014 | 633.00 | 642.57 | 628.70 | 633.88 | 0 | -1.11(-0.17%) |
Jul 11, 2014 | 617.99 | 635.00 | 613.46 | 634.99 | 0 | +16.29(+2.63%) |
Jul 10, 2014 | 624.00 | 624.52 | 607.90 | 618.70 | 0 | -5.74(-0.92%) |
Jul 09, 2014 | 623.22 | 626.88 | 618.71 | 624.44 | 0 | +1.33(+0.21%) |
Jul 08, 2014 | 621.50 | 626.62 | 616.89 | 623.11 | 0 | -1.26(-0.20%) |
Jul 07, 2014 | 633.48 | 636.00 | 612.90 | 624.37 | 0 | -10.63(-1.67%) |
Jul 06, 2014 | 624.50 | 639.00 | 622.86 | 635.00 | 0 | +8.53(+1.36%) |
Jul 05, 2014 | 630.49 | 639.31 | 623.23 | 626.47 | 0 | -8.53(-1.34%) |
Jul 04, 2014 | 642.43 | 650.48 | 616.30 | 635.00 | 0 | -7.90(-1.23%) |
Jul 03, 2014 | 649.63 | 652.79 | 638.79 | 642.90 | 0 | -5.11(-0.79%) |
Jul 02, 2014 | 649.61 | 658.75 | 638.00 | 648.01 | 0 | +4.83(+0.75%) |
Jul 01, 2014 | 640.75 | 658.88 | 636.00 | 643.18 | 0 | -2.82(-0.44%) |
Jun 30, 2014 | 596.00 | 647.09 | 592.23 | 646.00 | 0 | +53.41(+9.01%) |
Jun 29, 2014 | 596.90 | 601.79 | 589.56 | 592.59 | 0 | -3.41(-0.57%) |
Jun 28, 2014 | 582.27 | 604.21 | 575.21 | 596.00 | 0 | +19.00(+3.29%) |
Jun 27, 2014 | 573.85 | 590.00 | 570.26 | 577.00 | 0 | +6.79(+1.19%) |
Jun 26, 2014 | 563.65 | 574.69 | 554.45 | 570.21 | 0 | +0.10(+0.02%) |
Jun 25, 2014 | 583.00 | 586.60 | 555.11 | 570.11 | 0 | -15.89(-2.71%) |
Jun 24, 2014 | 588.24 | 588.67 | 581.98 | 586.00 | 0 | -2.00(-0.34%) |
Jun 23, 2014 | 599.99 | 601.00 | 580.46 | 588.00 | 0 | -10.22(-1.71%) |
Jun 22, 2014 | 592.14 | 605.05 | 587.82 | 598.22 | 0 | +6.08(+1.03%) |
Jun 21, 2014 | 594.01 | 596.29 | 580.00 | 592.14 | 0 | -0.28(-0.05%) |
Jun 20, 2014 | 595.50 | 605.84 | 580.51 | 592.42 | 0 | -10.91(-1.81%) |
Jun 19, 2014 | 607.87 | 609.98 | 601.11 | 603.33 | 0 | +0.33(+0.05%) |
Jun 18, 2014 | 607.86 | 616.00 | 599.90 | 603.00 | 0 | -1.34(-0.22%) |
Jun 17, 2014 | 595.01 | 608.00 | 580.00 | 604.34 | 0 | +12.04(+2.03%) |
Jun 16, 2014 | 571.56 | 610.00 | 569.12 | 592.30 | 0 | +19.94(+3.48%) |
Jun 15, 2014 | 559.06 | 576.64 | 552.11 | 572.36 | 0 | +18.37(+3.32%) |
Jun 14, 2014 | 588.07 | 593.53 | 538.38 | 553.99 | 0 | -27.65(-4.75%) |
Jun 13, 2014 | 572.00 | 611.99 | 550.00 | 581.64 | 0 | -7.35(-1.25%) |
Jun 12, 2014 | 619.00 | 632.89 | 585.56 | 588.99 | 0 | -68.33(-10.40%) |
Jun 05, 2014 | 657.32 | 657.32 | 657.32 | 0 | +8.52(+1.31%) | |
Jun 04, 2014 | 668.71 | 673.87 | 621.86 | 648.80 | 0 | -24.70(-3.67%) |
Jun 03, 2014 | 671.90 | 680.99 | 649.61 | 673.50 | 0 | +18.50(+2.82%) |
Jun 02, 2014 | 656.00 | 669.88 | 613.03 | 655.00 | 0 | -1.00(-0.15%) |
Jun 01, 2014 | 624.78 | 659.91 | 620.10 | 656.00 | 0 | +34.00(+5.47%) |
May 31, 2014 | 622.70 | 629.40 | 611.00 | 622.00 | 0 | +8.74(+1.43%) |
May 30, 2014 | 571.49 | 617.00 | 567.03 | 613.26 | 0 | +44.30(+7.79%) |
May 29, 2014 | 574.50 | 582.10 | 560.05 | 568.96 | 0 | -2.91(-0.51%) |
May 28, 2014 | 577.43 | 582.26 | 563.45 | 571.87 | 0 | -3.28(-0.57%) |
May 27, 2014 | 581.93 | 595.00 | 550.22 | 575.15 | 0 | -5.85(-1.01%) |
May 26, 2014 | 569.82 | 593.48 | 565.58 | 581.00 | 0 | +5.55(+0.96%) |
May 25, 2014 | 525.62 | 586.34 | 524.50 | 575.45 | 0 | +48.00(+9.10%) |
May 24, 2014 | 529.11 | 532.70 | 515.40 | 527.45 | 0 | -3.53(-0.66%) |
May 23, 2014 | 524.88 | 547.10 | 519.97 | 530.98 | 0 | +10.98(+2.11%) |
May 22, 2014 | 494.37 | 528.87 | 492.65 | 520.00 | 0 | +26.31(+5.33%) |
May 21, 2014 | 486.99 | 499.10 | 480.96 | 493.69 | 0 | +3.63(+0.74%) |
May 20, 2014 | 447.08 | 500.00 | 446.24 | 490.06 | 0 | +42.27(+9.44%) |
May 19, 2014 | 446.28 | 450.00 | 441.44 | 447.79 | 4,530 | +1.30(+0.29%) |
May 18, 2014 | 450.68 | 451.43 | 444.52 | 446.49 | 0 | -3.41(-0.76%) |
May 17, 2014 | 449.71 | 451.48 | 445.01 | 449.90 | 0 | -0.27(-0.06%) |
May 16, 2014 | 448.29 | 452.41 | 444.50 | 450.17 | 0 | +4.03(+0.90%) |
May 15, 2014 | 449.00 | 452.67 | 444.00 | 446.14 | 0 | -0.51(-0.11%) |
May 14, 2014 | 438.88 | 449.34 | 436.01 | 446.65 | 0 | +7.72(+1.76%) |
May 13, 2014 | 442.64 | 443.77 | 430.61 | 438.93 | 0 | -3.12(-0.71%) |
May 12, 2014 | 438.50 | 443.60 | 431.56 | 442.05 | 0 | +4.56(+1.04%) |
May 11, 2014 | 455.50 | 459.24 | 429.60 | 437.49 | 0 | -14.28(-3.16%) |
May 10, 2014 | 452.54 | 455.00 | 449.75 | 451.77 | 0 | -0.73(-0.16%) |
May 09, 2014 | 442.01 | 457.08 | 437.61 | 452.50 | 0 | +9.12(+2.06%) |
May 08, 2014 | 448.16 | 450.08 | 438.00 | 443.38 | 0 | -5.02(-1.12%) |
May 07, 2014 | 429.54 | 452.00 | 425.67 | 448.40 | 0 | +18.41(+4.28%) |
May 06, 2014 | 431.80 | 434.89 | 420.27 | 429.99 | 0 | -1.82(-0.42%) |
May 05, 2014 | 438.00 | 445.00 | 425.00 | 431.81 | 0 | -6.88(-1.57%) |
May 04, 2014 | 460.30 | 442.36 | 429.55 | 438.69 | 0 | -1.31(-0.30%) |
May 03, 2014 | 460.30 | 455.78 | 431.00 | 440.00 | 0 | -11.64(-2.58%) |
May 02, 2014 | 460.30 | 462.99 | 444.51 | 451.64 | 0 | -5.83(-1.27%) |
May 01, 2014 | 450.00 | 465.88 | 444.79 | 457.47 | 0 | +8.47(+1.89%) |
Apr 30, 2014 | 447.32 | 451.88 | 433.08 | 449.00 | 0 | +8.75(+1.99%) |
Apr 29, 2014 | 447.13 | 454.47 | 432.02 | 440.25 | 0 | -7.29(-1.63%) |
Apr 28, 2014 | 447.84 | 452.16 | 424.00 | 447.54 | 0 | +3.66(+0.82%) |
Apr 27, 2014 | 498.32 | 465.00 | 438.88 | 443.88 | 0 | -19.28(-4.16%) |
Apr 26, 2014 | 498.32 | 470.96 | 451.07 | 463.16 | 0 | -31.84(-6.43%) |
Apr 24, 2014 | 491.31 | 497.47 | 480.00 | 495.00 | 6,048 | +1.50(+0.30%) |
Apr 23, 2014 | 489.48 | 495.20 | 484.61 | 493.50 | 7,068 | +1.10(+0.22%) |
Apr 22, 2014 | 497.00 | 504.90 | 487.50 | 492.40 | 6,878 | -4.07(-0.82%) |
Apr 21, 2014 | 496.20 | 515.00 | 490.00 | 496.47 | 8,559 | -2.34(-0.47%) |
Apr 20, 2014 | 504.70 | 516.53 | 493.00 | 498.81 | 6,112 | +2.21(+0.45%) |
Apr 19, 2014 | 504.70 | 507.43 | 472.81 | 496.60 | 10,128 | +12.60(+2.60%) |
Apr 18, 2014 | 504.70 | 508.43 | 470.00 | 484.00 | 12,329 | -14.07(-2.82%) |
Apr 17, 2014 | 528.11 | 537.24 | 481.63 | 498.07 | 22,146 | -17.33(-3.36%) |
Apr 16, 2014 | 505.00 | 548.00 | 494.02 | 515.40 | 32,942 | +17.42(+3.50%) |
Apr 15, 2014 | 458.00 | 515.00 | 453.16 | 497.98 | 28,426 | +36.42(+7.89%) |
Apr 14, 2014 | 410.24 | 475.00 | 408.00 | 461.56 | 32,498 | +50.76(+12.36%) |
Apr 13, 2014 | 381.52 | 429.00 | 397.16 | 410.80 | 10,748 | -15.70(-3.68%) |
Apr 12, 2014 | 381.52 | 439.50 | 413.72 | 426.50 | 11,505 | +4.40(+1.04%) |
Apr 11, 2014 | 381.52 | 432.22 | 339.79 | 422.10 | 52,591 | +33.05(+8.50%) |
Apr 10, 2014 | 439.59 | 444.26 | 382.70 | 389.05 | 39,028 | -55.21(-12.43%) |
Apr 09, 2014 | 451.00 | 457.30 | 439.50 | 444.26 | 7,950 | -5.74(-1.28%) |
Apr 08, 2014 | 450.01 | 459.80 | 446.24 | 450.00 | 5,771 | -1.32(-0.29%) |
Apr 07, 2014 | 459.98 | 464.19 | 446.00 | 451.32 | 7,112 | -4.68(-1.03%) |
Apr 06, 2014 | 446.00 | 465.00 | 450.20 | 456.00 | 6,549 | +2.23(+0.49%) |
Apr 05, 2014 | 446.00 | 456.23 | 441.25 | 453.77 | 5,298 | +3.78(+0.84%) |
Apr 04, 2014 | 446.00 | 459.50 | 430.77 | 449.99 | 16,326 | -0.82(-0.18%) |
Apr 03, 2014 | 442.38 | 465.00 | 416.11 | 450.81 | 28,019 | +11.04(+2.51%) |
Apr 02, 2014 | 487.73 | 494.98 | 430.00 | 439.77 | 33,489 | -39.73(-8.29%) |