Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 1157 | 1161 | 1134 | 1140 | 18,805 | -44.87(-3.79%) |
Apr 29, 2015 | 1196 | 1201 | 1163 | 1185 | 24,441 | -51.05(-4.13%) |
Apr 28, 2015 | 1226 | 1239 | 1211 | 1236 | 18,308 | +0.00(+0.00%) |
Apr 27, 2015 | 1233 | 1245 | 1215 | 1236 | 30,455 | +55.59(+4.71%) |
Apr 24, 2015 | 1185 | 1191 | 1174 | 1180 | 14,713 | +1.82(+0.15%) |
Apr 23, 2015 | 1163 | 1190 | 1157 | 1178 | 24,630 | -37.43(-3.08%) |
Apr 22, 2015 | 1202 | 1216 | 1193 | 1216 | 19,753 | +61.22(+5.30%) |
Apr 21, 2015 | 1167 | 1175 | 1148 | 1155 | 23,574 | +69.58(+6.41%) |
Apr 20, 2015 | 1070 | 1096 | 1067 | 1085 | 27,549 | +23.80(+2.24%) |
Apr 17, 2015 | 1033 | 1072 | 1023 | 1061 | 48,652 | -149.69(-12.36%) |
Apr 16, 2015 | 1189 | 1236 | 1179 | 1211 | 22,947 | +56.31(+4.88%) |
Apr 15, 2015 | 1138 | 1157 | 1128 | 1155 | 16,523 | +24.71(+2.19%) |
Apr 14, 2015 | 1103 | 1142 | 1090 | 1130 | 19,090 | -25.07(-2.17%) |
Apr 13, 2015 | 1187 | 1199 | 1149 | 1155 | 37,917 | +36.15(+3.23%) |
Apr 10, 2015 | 1083 | 1126 | 1072 | 1119 | 29,388 | -22.89(-2.00%) |
Apr 09, 2015 | 1080 | 1148 | 1073 | 1142 | 32,912 | +119.17(+11.65%) |
Apr 08, 2015 | 1012 | 1033 | 993.69 | 1023 | 33,423 | +160.22(+18.58%) |
Apr 07, 2015 | 874.68 | 881.04 | 861.78 | 862.33 | 18,890 | +6.88(+0.80%) |
Apr 06, 2015 | 830.90 | 868.81 | 830.90 | 855.44 | 13,488 | +31.63(+3.84%) |
Apr 02, 2015 | 811.83 | 823.82 | 823.82 | 823.82 | 9,110 | +23.98(+3.00%) |
Apr 01, 2015 | 794.57 | 802.75 | 787.49 | 799.84 | 12,629 | +39.06(+5.13%) |
Mar 31, 2015 | 748.25 | 768.41 | 741.53 | 760.78 | 8,939 | -15.62(-2.01%) |
Mar 30, 2015 | 745.16 | 785.12 | 745.16 | 776.40 | 22,870 | +80.29(+11.53%) |
Mar 27, 2015 | 694.48 | 704.65 | 692.30 | 696.11 | 11,922 | +28.70(+4.30%) |
Mar 26, 2015 | 666.32 | 672.13 | 660.51 | 667.41 | 5,013 | -1.27(-0.19%) |
Mar 25, 2015 | 686.30 | 690.30 | 667.77 | 668.68 | 5,866 | -24.89(-3.59%) |
Mar 24, 2015 | 685.58 | 695.39 | 683.03 | 693.57 | 3,883 | -8.54(-1.22%) |
Mar 23, 2015 | 706.28 | 711.19 | 697.39 | 702.11 | 7,425 | -7.81(-1.10%) |
Mar 20, 2015 | 703.56 | 718.80 | 700.93 | 709.92 | 6,227 | +10.17(+1.45%) |
Mar 19, 2015 | 707.38 | 708.47 | 691.57 | 699.75 | 6,898 | -2.91(-0.41%) |
Mar 18, 2015 | 674.13 | 711.92 | 662.32 | 702.65 | 12,504 | +36.51(+5.48%) |
Mar 17, 2015 | 648.34 | 671.04 | 643.98 | 666.14 | 5,512 | +6.36(+0.96%) |
Mar 16, 2015 | 654.15 | 660.69 | 650.81 | 659.78 | 8,080 | +34.88(+5.58%) |
Mar 13, 2015 | 626.36 | 626.72 | 615.82 | 624.90 | 4,229 | +9.99(+1.62%) |
Mar 12, 2015 | 625.27 | 627.45 | 611.46 | 614.91 | 6,984 | +16.53(+2.76%) |
Mar 11, 2015 | 597.84 | 602.11 | 591.48 | 598.38 | 11,878 | +5.27(+0.89%) |
Mar 10, 2015 | 603.10 | 605.10 | 587.67 | 593.11 | 11,276 | -44.51(-6.98%) |
Mar 09, 2015 | 636.35 | 646.15 | 633.99 | 637.62 | 9,008 | +21.62(+3.51%) |
Mar 06, 2015 | 630.17 | 630.35 | 609.46 | 616.00 | 14,374 | -21.62(-3.39%) |
Mar 05, 2015 | 642.52 | 646.16 | 632.17 | 637.62 | 11,228 | -14.71(-2.26%) |
Mar 04, 2015 | 654.15 | 684.49 | 639.43 | 652.33 | 16,052 | -32.15(-4.70%) |
Mar 03, 2015 | 690.30 | 690.30 | 677.58 | 684.49 | 13,318 | -56.68(-7.65%) |
Mar 02, 2015 | 734.08 | 744.62 | 726.99 | 741.16 | 4,002 | +4.00(+0.54%) |
Feb 27, 2015 | 741.53 | 747.52 | 735.53 | 737.17 | 7,870 | -0.73(-0.10%) |
Feb 26, 2015 | 736.62 | 740.62 | 732.81 | 737.89 | 5,864 | +23.98(+3.36%) |
Feb 25, 2015 | 718.64 | 720.09 | 710.10 | 713.91 | 13,338 | -11.26(-1.55%) |
Feb 24, 2015 | 713.37 | 733.72 | 707.38 | 725.18 | 9,042 | +25.61(+3.66%) |
Feb 23, 2015 | 712.10 | 712.10 | 694.84 | 699.56 | 5,849 | -18.35(-2.56%) |
Feb 20, 2015 | 703.56 | 718.35 | 696.11 | 717.91 | 5,063 | +12.72(+1.80%) |
Feb 19, 2015 | 696.66 | 713.19 | 695.57 | 705.20 | 2,623 | -0.91(-0.13%) |
Feb 18, 2015 | 705.20 | 712.10 | 697.38 | 706.10 | 4,148 | -2.18(-0.31%) |
Feb 17, 2015 | 709.19 | 715.73 | 700.29 | 708.28 | 5,605 | +7.63(+1.09%) |
Feb 13, 2015 | 699.38 | 700.65 | 700.65 | 700.65 | 3,770 | +12.53(+1.82%) |
Feb 12, 2015 | 681.22 | 692.30 | 676.67 | 688.12 | 4,106 | +27.43(+4.15%) |
Feb 11, 2015 | 651.61 | 661.96 | 645.79 | 660.69 | 3,409 | -0.55(-0.08%) |
Feb 10, 2015 | 667.05 | 669.55 | 654.88 | 661.23 | 3,142 | +8.72(+1.34%) |
Feb 09, 2015 | 654.33 | 663.23 | 648.70 | 652.51 | 6,522 | -5.09(-0.77%) |
Feb 06, 2015 | 668.50 | 672.68 | 654.70 | 657.60 | 9,627 | -45.96(-6.53%) |
Feb 05, 2015 | 693.93 | 708.45 | 687.76 | 703.56 | 4,561 | -7.99(-1.12%) |
Feb 04, 2015 | 728.81 | 741.52 | 709.74 | 711.55 | 17,233 | +17.80(+2.57%) |
Feb 03, 2015 | 677.22 | 697.02 | 673.22 | 693.75 | 10,258 | +38.88(+5.94%) |
Feb 02, 2015 | 641.80 | 659.40 | 638.89 | 654.88 | 8,307 | +31.06(+4.98%) |
Jan 30, 2015 | 652.51 | 656.49 | 621.81 | 623.81 | 10,738 | -54.13(-7.98%) |
Jan 29, 2015 | 673.95 | 681.03 | 653.97 | 677.95 | 7,273 | +11.99(+1.80%) |
Jan 28, 2015 | 691.57 | 691.73 | 662.69 | 665.96 | 10,024 | -37.06(-5.27%) |
Jan 27, 2015 | 688.66 | 708.47 | 686.67 | 703.01 | 9,902 | -42.87(-5.75%) |
Jan 26, 2015 | 740.98 | 752.57 | 735.17 | 745.89 | 6,926 | -1.64(-0.22%) |
Jan 23, 2015 | 745.34 | 753.88 | 744.80 | 747.52 | 7,530 | -4.72(-0.63%) |
Jan 22, 2015 | 721.54 | 753.52 | 715.19 | 752.25 | 12,115 | +38.33(+5.37%) |
Jan 21, 2015 | 687.94 | 717.55 | 686.85 | 713.91 | 14,846 | +61.58(+9.44%) |
Jan 20, 2015 | 651.79 | 655.60 | 644.88 | 652.33 | 9,764 | -22.53(-3.34%) |
Jan 16, 2015 | 656.87 | 676.13 | 651.97 | 674.86 | 9,819 | -11.26(-1.64%) |
Jan 15, 2015 | 708.47 | 713.01 | 685.39 | 686.12 | 7,699 | +17.98(+2.69%) |
Jan 14, 2015 | 667.77 | 679.58 | 653.97 | 668.14 | 8,230 | -20.71(-3.01%) |
Jan 13, 2015 | 694.66 | 705.20 | 665.05 | 688.85 | 9,162 | +27.07(+4.09%) |
Jan 12, 2015 | 682.12 | 682.12 | 657.96 | 661.78 | 8,523 | -17.80(-2.62%) |
Jan 09, 2015 | 694.66 | 695.75 | 673.59 | 679.58 | 7,428 | -7.63(-1.11%) |
Jan 08, 2015 | 678.86 | 694.11 | 678.86 | 687.21 | 12,908 | +17.26(+2.58%) |
Jan 07, 2015 | 661.23 | 672.13 | 655.42 | 669.95 | 9,938 | +48.32(+7.77%) |
Jan 06, 2015 | 643.61 | 648.28 | 612.73 | 621.63 | 9,312 | -25.07(-3.88%) |
Jan 05, 2015 | 667.59 | 667.95 | 640.16 | 646.70 | 15,823 | -5.45(-0.84%) |
Jan 02, 2015 | 673.59 | 673.59 | 650.88 | 652.15 | 6,675 | +2.54(+0.39%) |
Dec 31, 2014 | 655.06 | 649.61 | 649.61 | 649.61 | 10,971 | +30.15(+4.87%) |
Dec 30, 2014 | 622.00 | 629.93 | 619.09 | 619.45 | 6,974 | -30.15(-4.64%) |
Dec 29, 2014 | 652.15 | 658.19 | 648.52 | 649.61 | 12,727 | -3.27(-0.50%) |
Dec 26, 2014 | 650.15 | 664.69 | 648.52 | 652.88 | 12,854 | +58.68(+9.87%) |
Dec 24, 2014 | 594.75 | 594.20 | 594.20 | 594.20 | 3,748 | -15.62(-2.56%) |
Dec 23, 2014 | 618.54 | 619.45 | 604.38 | 609.83 | 10,706 | -26.34(-4.14%) |
Dec 22, 2014 | 620.18 | 638.53 | 620.18 | 636.16 | 11,414 | +42.33(+7.13%) |
Dec 19, 2014 | 583.67 | 600.92 | 579.12 | 593.84 | 6,389 | +10.72(+1.84%) |
Dec 18, 2014 | 587.12 | 591.11 | 569.50 | 583.12 | 10,149 | +7.63(+1.33%) |
Dec 17, 2014 | 549.15 | 592.38 | 549.15 | 575.49 | 8,460 | +40.87(+7.65%) |
Dec 16, 2014 | 520.99 | 559.69 | 514.09 | 534.62 | 11,343 | -4.36(-0.81%) |
Dec 15, 2014 | 554.96 | 555.57 | 521.68 | 538.98 | 6,311 | -4.36(-0.80%) |
Dec 12, 2014 | 556.78 | 559.32 | 538.82 | 543.34 | 10,916 | -21.80(-3.86%) |
Dec 11, 2014 | 563.32 | 580.03 | 561.40 | 565.14 | 14,014 | +7.79(+1.40%) |
Dec 10, 2014 | 584.90 | 584.90 | 556.26 | 557.35 | 12,723 | -17.58(-3.06%) |
Dec 09, 2014 | 568.95 | 575.64 | 560.25 | 574.93 | 17,996 | -64.35(-10.07%) |
Dec 08, 2014 | 661.38 | 661.38 | 638.00 | 639.27 | 16,007 | -13.59(-2.08%) |
Dec 05, 2014 | 639.82 | 653.41 | 633.47 | 652.87 | 12,977 | +21.21(+3.36%) |
Dec 04, 2014 | 626.40 | 636.37 | 621.33 | 631.66 | 29,511 | +52.74(+9.11%) |
Dec 03, 2014 | 571.66 | 582.72 | 567.32 | 578.91 | 10,222 | -9.24(-1.57%) |
Dec 02, 2014 | 584.17 | 591.97 | 579.46 | 588.16 | 7,393 | +39.33(+7.17%) |
Dec 01, 2014 | 547.01 | 550.28 | 539.58 | 548.83 | 12,238 | -47.31(-7.94%) |
Nov 28, 2014 | 605.92 | 605.92 | 588.34 | 596.13 | 12,159 | -13.96(-2.29%) |
Nov 26, 2014 | 597.76 | 610.09 | 610.09 | 610.09 | 15,812 | +52.56(+9.43%) |
Nov 25, 2014 | 574.75 | 574.75 | 556.98 | 557.53 | 5,528 | -14.86(-2.60%) |
Nov 24, 2014 | 580.00 | 580.00 | 569.13 | 572.39 | 11,687 | +5.80(+1.02%) |
Nov 21, 2014 | 567.50 | 578.01 | 562.78 | 566.59 | 26,533 | +55.46(+10.85%) |
Nov 20, 2014 | 507.68 | 512.46 | 504.06 | 511.13 | 5,350 | -4.89(-0.95%) |
Nov 19, 2014 | 514.03 | 519.28 | 508.41 | 516.02 | 11,262 | -7.79(-1.49%) |
Nov 18, 2014 | 524.36 | 525.63 | 519.65 | 523.82 | 13,068 | -19.57(-3.60%) |
Nov 17, 2014 | 545.02 | 545.38 | 536.50 | 543.39 | 16,589 | -52.20(-8.76%) |
Nov 14, 2014 | 582.90 | 595.77 | 580.18 | 595.59 | 16,652 | +31.72(+5.63%) |
Nov 13, 2014 | 569.67 | 569.67 | 556.80 | 563.87 | 4,249 | +9.97(+1.80%) |
Nov 12, 2014 | 557.71 | 565.32 | 551.00 | 553.90 | 4,833 | +0.00(+0.00%) |
Nov 11, 2014 | 552.63 | 556.17 | 546.29 | 553.90 | 4,365 | +6.53(+1.19%) |
Nov 10, 2014 | 560.97 | 560.97 | 546.44 | 547.38 | 13,098 | +1.99(+0.37%) |
Nov 07, 2014 | 534.69 | 546.29 | 532.88 | 545.38 | 3,653 | -3.81(-0.69%) |
Nov 06, 2014 | 552.63 | 553.18 | 543.03 | 549.19 | 5,153 | -4.71(-0.85%) |
Nov 05, 2014 | 556.44 | 558.25 | 547.01 | 553.90 | 3,475 | -13.23(-2.33%) |
Nov 04, 2014 | 565.50 | 568.76 | 555.86 | 567.13 | 3,336 | +8.70(+1.56%) |
Nov 03, 2014 | 561.51 | 561.51 | 547.89 | 558.43 | 9,750 | -15.59(-2.72%) |
Oct 31, 2014 | 575.65 | 581.63 | 567.86 | 574.02 | 8,957 | +19.76(+3.56%) |
Oct 30, 2014 | 545.02 | 560.79 | 543.57 | 554.26 | 4,236 | +1.09(+0.20%) |
Oct 29, 2014 | 563.69 | 568.40 | 545.75 | 553.18 | 9,276 | +6.34(+1.16%) |
Oct 28, 2014 | 534.51 | 549.19 | 534.51 | 546.83 | 11,831 | +41.69(+8.25%) |
Oct 27, 2014 | 500.98 | 506.05 | 522.00 | 505.15 | 9,791 | -16.86(-3.23%) |
Oct 24, 2014 | 518.01 | 527.44 | 516.20 | 522.00 | 6,453 | +5.07(+0.98%) |
Oct 23, 2014 | 518.74 | 526.90 | 514.75 | 516.93 | 4,489 | +9.43(+1.86%) |
Oct 22, 2014 | 516.75 | 521.28 | 505.51 | 507.50 | 7,128 | -6.53(-1.27%) |
Oct 21, 2014 | 510.40 | 523.45 | 507.50 | 514.03 | 6,306 | +6.34(+1.25%) |
Oct 20, 2014 | 500.98 | 509.86 | 496.63 | 507.68 | 5,694 | +1.81(+0.36%) |
Oct 17, 2014 | 511.31 | 519.28 | 502.61 | 505.87 | 12,129 | +16.49(+3.37%) |
Oct 16, 2014 | 462.73 | 502.06 | 462.73 | 489.38 | 11,359 | -7.07(-1.42%) |
Oct 15, 2014 | 488.47 | 498.26 | 460.92 | 496.45 | 16,235 | -5.07(-1.01%) |
Oct 14, 2014 | 498.44 | 510.22 | 489.56 | 501.52 | 8,435 | +2.54(+0.51%) |
Oct 13, 2014 | 508.95 | 520.19 | 498.44 | 498.98 | 12,772 | +12.32(+2.53%) |
Oct 10, 2014 | 497.90 | 500.78 | 486.31 | 486.66 | 13,027 | -27.73(-5.39%) |
Oct 09, 2014 | 530.88 | 530.88 | 508.77 | 514.39 | 7,479 | -25.92(-4.80%) |
Oct 08, 2014 | 516.93 | 544.30 | 510.94 | 540.31 | 9,516 | +28.28(+5.52%) |
Oct 07, 2014 | 526.90 | 526.90 | 510.95 | 512.03 | 6,717 | -13.23(-2.52%) |
Oct 06, 2014 | 531.25 | 536.08 | 524.18 | 525.26 | 11,127 | +22.66(+4.51%) |
Oct 03, 2014 | 511.31 | 512.03 | 499.89 | 502.61 | 18,227 | +23.93(+5.00%) |
Oct 02, 2014 | 475.96 | 484.48 | 452.36 | 478.68 | 11,517 | -2.18(-0.45%) |
Oct 01, 2014 | 502.43 | 503.15 | 479.41 | 480.86 | 13,555 | -30.09(-5.89%) |
Sep 30, 2014 | 505.33 | 514.57 | 501.34 | 510.95 | 7,213 | -2.36(-0.46%) |
Sep 29, 2014 | 515.30 | 517.22 | 508.41 | 513.30 | 15,306 | -38.06(-6.90%) |
Sep 26, 2014 | 545.20 | 559.70 | 545.20 | 551.37 | 8,288 | +8.16(+1.50%) |
Sep 25, 2014 | 554.81 | 556.42 | 537.05 | 543.21 | 13,984 | -36.79(-6.34%) |
Sep 24, 2014 | 572.75 | 586.35 | 563.89 | 580.00 | 14,771 | +32.44(+5.93%) |
Sep 23, 2014 | 553.00 | 561.86 | 545.75 | 547.56 | 7,374 | -3.62(-0.66%) |
Sep 22, 2014 | 568.40 | 568.40 | 544.84 | 551.18 | 15,899 | -31.90(-5.47%) |
Sep 19, 2014 | 600.66 | 601.93 | 576.20 | 583.08 | 8,765 | -18.12(-3.01%) |
Sep 18, 2014 | 605.38 | 605.74 | 598.13 | 601.21 | 9,555 | -3.08(-0.51%) |
Sep 17, 2014 | 618.79 | 619.84 | 598.13 | 604.29 | 10,740 | -11.78(-1.91%) |
Sep 16, 2014 | 587.25 | 638.37 | 581.27 | 616.07 | 18,800 | +11.06(+1.83%) |
Sep 15, 2014 | 616.80 | 618.97 | 601.75 | 605.01 | 11,969 | -27.91(-4.41%) |
Sep 12, 2014 | 634.38 | 636.37 | 622.62 | 632.93 | 10,924 | -8.34(-1.30%) |
Sep 11, 2014 | 630.75 | 643.08 | 630.75 | 641.26 | 6,012 | -6.52(-1.01%) |
Sep 10, 2014 | 635.65 | 650.87 | 632.75 | 647.79 | 18,893 | -35.53(-5.20%) |
Sep 09, 2014 | 699.08 | 699.08 | 675.72 | 683.32 | 5,822 | -15.77(-2.26%) |
Sep 08, 2014 | 704.70 | 706.88 | 691.65 | 699.08 | 6,704 | -9.97(-1.41%) |
Sep 05, 2014 | 694.92 | 709.96 | 690.75 | 709.05 | 8,757 | +15.77(+2.27%) |
Sep 04, 2014 | 704.70 | 709.42 | 688.57 | 693.28 | 13,424 | +7.98(+1.16%) |
Sep 03, 2014 | 688.75 | 696.18 | 679.51 | 685.31 | 22,072 | +61.26(+9.82%) |
Sep 02, 2014 | 630.39 | 630.93 | 623.68 | 624.05 | 9,939 | +9.79(+1.59%) |
Aug 29, 2014 | 625.68 | 614.26 | 614.26 | 614.26 | 5,677 | -1.99(-0.32%) |
Aug 28, 2014 | 613.72 | 616.25 | 607.37 | 616.25 | 10,840 | -23.20(-3.63%) |
Aug 27, 2014 | 642.17 | 642.35 | 635.10 | 639.45 | 4,779 | -13.05(-2.00%) |
Aug 26, 2014 | 649.24 | 655.50 | 649.24 | 652.50 | 4,993 | +2.72(+0.42%) |
Aug 25, 2014 | 646.34 | 651.96 | 642.72 | 649.78 | 10,011 | +16.31(+2.58%) |
Aug 22, 2014 | 638.55 | 642.17 | 629.85 | 633.47 | 8,569 | +6.34(+1.01%) |
Aug 21, 2014 | 638.18 | 638.18 | 623.20 | 627.13 | 15,035 | -23.02(-3.54%) |
Aug 20, 2014 | 645.07 | 657.03 | 644.35 | 650.15 | 7,921 | -9.24(-1.40%) |
Aug 19, 2014 | 662.47 | 662.83 | 654.41 | 659.39 | 9,305 | +1.81(+0.28%) |
Aug 18, 2014 | 652.50 | 660.28 | 649.42 | 657.58 | 8,965 | +15.04(+2.34%) |
Aug 15, 2014 | 655.40 | 655.40 | 634.20 | 642.53 | 12,830 | +0.36(+0.06%) |
Aug 14, 2014 | 642.72 | 645.25 | 639.68 | 642.17 | 8,961 | -20.30(-3.06%) |
Aug 13, 2014 | 659.21 | 665.80 | 655.38 | 662.47 | 12,417 | +22.48(+3.51%) |
Aug 12, 2014 | 635.10 | 640.18 | 628.76 | 640.00 | 6,414 | -1.81(-0.28%) |
Aug 11, 2014 | 637.46 | 645.80 | 637.46 | 641.81 | 18,235 | +25.38(+4.12%) |
Aug 08, 2014 | 604.47 | 617.88 | 599.40 | 616.43 | 12,789 | +26.46(+4.49%) |
Aug 07, 2014 | 601.21 | 601.21 | 583.63 | 589.97 | 12,555 | -14.68(-2.43%) |
Aug 06, 2014 | 607.37 | 612.63 | 602.12 | 604.65 | 15,656 | -13.77(-2.23%) |
Aug 05, 2014 | 626.95 | 632.17 | 612.45 | 618.43 | 14,671 | -27.01(-4.18%) |
Aug 04, 2014 | 647.61 | 648.15 | 633.47 | 645.43 | 12,567 | +17.76(+2.83%) |
Aug 01, 2014 | 617.16 | 635.81 | 615.42 | 627.67 | 13,858 | +9.24(+1.49%) |
Jul 31, 2014 | 637.64 | 637.64 | 613.17 | 618.43 | 16,854 | -11.06(-1.76%) |
Jul 30, 2014 | 649.78 | 651.05 | 620.78 | 629.48 | 21,132 | -11.24(-1.75%) |
Jul 29, 2014 | 659.57 | 659.57 | 640.72 | 640.72 | 19,082 | -5.44(-0.84%) |
Jul 28, 2014 | 630.03 | 646.16 | 624.95 | 646.16 | 22,567 | +40.06(+6.61%) |
Jul 25, 2014 | 606.65 | 609.91 | 600.48 | 606.10 | 12,092 | +1.99(+0.33%) |
Jul 24, 2014 | 599.76 | 609.91 | 597.40 | 604.11 | 9,901 | +24.65(+4.25%) |
Jul 23, 2014 | 579.64 | 583.26 | 575.83 | 579.46 | 11,596 | +22.47(+4.04%) |
Jul 22, 2014 | 556.26 | 559.70 | 553.90 | 556.98 | 13,994 | +34.44(+6.59%) |
Jul 21, 2014 | 509.31 | 524.18 | 507.50 | 522.55 | 4,658 | -1.99(-0.38%) |
Jul 18, 2014 | 522.00 | 529.80 | 522.00 | 524.54 | 2,422 | +11.00(+2.14%) |
Jul 17, 2014 | 523.82 | 525.99 | 510.15 | 513.54 | 5,566 | -21.69(-4.05%) |
Jul 16, 2014 | 534.69 | 537.41 | 531.07 | 535.23 | 4,041 | +5.26(+0.99%) |
Jul 15, 2014 | 533.06 | 534.33 | 521.28 | 529.98 | 6,261 | -1.45(-0.27%) |
Jul 14, 2014 | 529.62 | 531.43 | 525.45 | 531.43 | 5,585 | +21.21(+4.16%) |
Jul 11, 2014 | 505.69 | 512.03 | 501.34 | 510.22 | 3,301 | +5.26(+1.04%) |
Jul 10, 2014 | 489.01 | 505.51 | 481.22 | 504.96 | 9,255 | -8.34(-1.62%) |
Jul 09, 2014 | 507.32 | 516.20 | 502.97 | 513.30 | 8,609 | -7.25(-1.39%) |
Jul 08, 2014 | 527.44 | 528.71 | 513.12 | 520.55 | 11,205 | -9.79(-1.85%) |
Jul 07, 2014 | 525.63 | 530.34 | 521.64 | 530.34 | 5,908 | -2.17(-0.41%) |
Jul 03, 2014 | 522.00 | 532.51 | 532.51 | 532.51 | 11,210 | +16.13(+3.12%) |
Jul 02, 2014 | 516.20 | 517.47 | 512.76 | 516.38 | 10,798 | +28.28(+5.79%) |
Jul 01, 2014 | 488.83 | 494.63 | 487.75 | 488.11 | 5,925 | +9.06(+1.89%) |
Jun 30, 2014 | 483.94 | 484.85 | 478.14 | 479.05 | 3,357 | -5.44(-1.12%) |
Jun 27, 2014 | 481.58 | 484.48 | 475.06 | 484.48 | 3,237 | +3.26(+0.68%) |
Jun 26, 2014 | 482.85 | 484.85 | 478.63 | 481.22 | 4,001 | +13.41(+2.87%) |
Jun 25, 2014 | 462.01 | 470.49 | 460.20 | 467.81 | 5,031 | +2.54(+0.55%) |
Jun 24, 2014 | 475.96 | 479.23 | 463.28 | 465.27 | 8,880 | -5.98(-1.27%) |
Jun 23, 2014 | 472.34 | 473.61 | 466.72 | 471.25 | 9,275 | -18.49(-3.78%) |
Jun 20, 2014 | 493.55 | 493.55 | 487.56 | 489.74 | 6,443 | -2.36(-0.48%) |
Jun 19, 2014 | 492.46 | 494.66 | 487.02 | 492.10 | 7,543 | -13.96(-2.76%) |
Jun 18, 2014 | 494.81 | 507.32 | 485.76 | 506.05 | 6,068 | +10.88(+2.20%) |
Jun 17, 2014 | 487.56 | 496.08 | 487.20 | 495.18 | 3,230 | -0.91(-0.18%) |
Jun 16, 2014 | 499.53 | 499.53 | 491.01 | 496.08 | 4,821 | -1.63(-0.33%) |
Jun 13, 2014 | 488.47 | 499.89 | 487.93 | 497.71 | 6,491 | +19.76(+4.13%) |
Jun 12, 2014 | 483.94 | 487.20 | 472.70 | 477.96 | 5,497 | -2.17(-0.45%) |
Jun 11, 2014 | 478.50 | 483.94 | 477.05 | 480.13 | 4,707 | -7.07(-1.45%) |
Jun 10, 2014 | 487.93 | 488.83 | 483.76 | 487.20 | 5,432 | +19.94(+4.27%) |
Jun 06, 2014 | 468.71 | 471.04 | 464.73 | 467.26 | 6,874 | -5.98(-1.26%) |
Jun 05, 2014 | 469.26 | 476.53 | 467.26 | 473.25 | 4,969 | +9.61(+2.07%) |
Jun 04, 2014 | 461.46 | 463.82 | 457.66 | 463.64 | 4,719 | -10.51(-2.22%) |
Jun 03, 2014 | 463.64 | 477.78 | 462.19 | 474.15 | 10,858 | +11.07(+2.39%) |
Jun 02, 2014 | 459.47 | 466.22 | 459.47 | 463.08 | 6,718 | +10.68(+2.36%) |
May 30, 2014 | 456.93 | 460.01 | 449.88 | 452.40 | 8,259 | +6.34(+1.42%) |
May 29, 2014 | 445.70 | 447.87 | 441.71 | 446.06 | 4,306 | +2.54(+0.57%) |
May 28, 2014 | 442.61 | 446.24 | 438.45 | 443.52 | 6,605 | +15.77(+3.69%) |
May 27, 2014 | 435.00 | 435.00 | 422.86 | 427.75 | 4,961 | -6.71(-1.54%) |
May 23, 2014 | 437.90 | 434.46 | 434.46 | 434.46 | 5,864 | +0.00(+0.00%) |
May 22, 2014 | 434.28 | 437.36 | 433.19 | 434.46 | 5,975 | +10.51(+2.48%) |
May 21, 2014 | 423.76 | 426.30 | 421.77 | 423.95 | 5,443 | +16.31(+4.00%) |
May 20, 2014 | 410.17 | 412.46 | 402.38 | 407.63 | 3,645 | -7.79(-1.88%) |
May 19, 2014 | 411.98 | 416.35 | 409.26 | 415.43 | 4,483 | -6.52(-1.55%) |
May 16, 2014 | 410.71 | 423.93 | 409.45 | 421.95 | 7,415 | +12.51(+3.05%) |
May 15, 2014 | 415.06 | 415.06 | 401.83 | 409.45 | 13,898 | -7.61(-1.83%) |
May 14, 2014 | 420.50 | 421.26 | 414.88 | 417.06 | 12,694 | +12.87(+3.18%) |
May 13, 2014 | 399.48 | 407.09 | 396.58 | 404.19 | 12,751 | +2.90(+0.72%) |
May 12, 2014 | 398.75 | 402.38 | 395.13 | 401.29 | 16,037 | +24.83(+6.60%) |
May 09, 2014 | 375.01 | 380.99 | 373.56 | 376.46 | 10,518 | -3.26(-0.86%) |
May 08, 2014 | 385.88 | 387.69 | 378.27 | 379.72 | 9,911 | +1.35(+0.36%) |
May 07, 2014 | 374.46 | 379.90 | 371.75 | 378.38 | 5,848 | -3.52(-0.92%) |
May 06, 2014 | 382.26 | 388.96 | 377.55 | 381.89 | 12,374 | +0.18(+0.05%) |
May 05, 2014 | 376.10 | 382.08 | 374.64 | 381.71 | 8,188 | -9.06(-2.32%) |
May 02, 2014 | 387.15 | 394.24 | 383.71 | 390.78 | 9,110 | +0.36(+0.09%) |