Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 119.81 | 120.66 | 116.17 | 119.17 | 33,794 | -0.86(-0.71%) |
Mar 30, 2015 | 118.52 | 120.34 | 118.20 | 120.02 | 29,525 | +1.50(+1.26%) |
Mar 27, 2015 | 120.13 | 120.13 | 115.53 | 118.52 | 41,847 | -0.64(-0.54%) |
Mar 26, 2015 | 122.70 | 124.19 | 118.95 | 119.17 | 55,843 | -2.78(-2.28%) |
Mar 25, 2015 | 120.34 | 129.76 | 118.52 | 121.95 | 85,424 | +3.32(+2.80%) |
Mar 24, 2015 | 117.67 | 119.70 | 113.50 | 118.63 | 110,349 | +2.89(+2.50%) |
Mar 23, 2015 | 111.36 | 116.28 | 110.18 | 115.74 | 238,923 | +11.45(+10.97%) |
Mar 20, 2015 | 117.45 | 119.70 | 104.30 | 104.30 | 633,349 | -12.09(-10.39%) |
Mar 19, 2015 | 111.46 | 116.81 | 111.25 | 116.39 | 65,177 | +4.60(+4.12%) |
Mar 18, 2015 | 107.83 | 117.13 | 105.26 | 111.78 | 147,968 | +4.06(+3.77%) |
Mar 17, 2015 | 112.96 | 115.42 | 107.51 | 107.72 | 183,661 | -6.74(-5.89%) |
Mar 16, 2015 | 125.48 | 127.08 | 113.17 | 114.46 | 201,821 | -11.45(-9.09%) |
Mar 13, 2015 | 127.08 | 127.30 | 123.34 | 125.91 | 53,520 | -1.50(-1.18%) |
Mar 12, 2015 | 130.61 | 130.83 | 125.91 | 127.40 | 53,472 | -3.32(-2.54%) |
Mar 11, 2015 | 127.62 | 132.75 | 126.97 | 130.72 | 38,426 | +3.64(+2.86%) |
Mar 10, 2015 | 127.72 | 128.74 | 125.80 | 127.08 | 28,463 | -2.25(-1.74%) |
Mar 09, 2015 | 131.90 | 133.07 | 127.83 | 129.33 | 43,471 | -2.57(-1.95%) |
Mar 06, 2015 | 134.36 | 137.78 | 131.04 | 131.90 | 44,617 | -3.53(-2.61%) |
Mar 05, 2015 | 137.99 | 139.49 | 134.36 | 135.43 | 46,260 | -3.00(-2.16%) |
Mar 04, 2015 | 137.46 | 139.38 | 135.32 | 138.42 | 33,745 | +0.96(+0.70%) |
Mar 03, 2015 | 134.78 | 139.92 | 134.29 | 137.46 | 67,255 | +1.60(+1.18%) |
Mar 02, 2015 | 131.04 | 138.21 | 130.72 | 135.85 | 82,351 | +4.81(+3.67%) |
Feb 27, 2015 | 131.15 | 133.18 | 129.33 | 131.04 | 40,292 | +0.00(+0.00%) |
Feb 26, 2015 | 128.47 | 131.04 | 128.47 | 131.04 | 48,514 | +2.57(+2.00%) |
Feb 25, 2015 | 128.58 | 130.40 | 127.56 | 128.47 | 28,867 | -0.11(-0.08%) |
Feb 24, 2015 | 128.79 | 128.90 | 126.44 | 128.58 | 50,564 | -0.53(-0.41%) |
Feb 23, 2015 | 133.61 | 133.71 | 128.47 | 129.11 | 51,129 | -4.39(-3.29%) |
Feb 20, 2015 | 133.71 | 133.71 | 129.86 | 133.50 | 40,918 | +1.07(+0.81%) |
Feb 19, 2015 | 129.97 | 134.57 | 128.90 | 132.43 | 31,173 | +0.53(+0.41%) |
Feb 18, 2015 | 135.53 | 136.07 | 130.50 | 131.90 | 51,200 | -2.78(-2.07%) |
Feb 17, 2015 | 133.50 | 135.53 | 131.90 | 134.68 | 56,746 | +2.35(+1.78%) |
Feb 13, 2015 | 131.36 | 132.32 | 132.32 | 132.32 | 54,341 | +2.57(+1.98%) |
Feb 12, 2015 | 131.47 | 131.47 | 125.48 | 129.76 | 53,893 | +0.53(+0.41%) |
Feb 11, 2015 | 128.37 | 131.28 | 126.76 | 129.22 | 55,050 | +0.43(+0.33%) |
Feb 10, 2015 | 129.22 | 130.08 | 124.62 | 128.79 | 96,071 | -0.43(-0.33%) |
Feb 09, 2015 | 133.71 | 136.07 | 128.15 | 129.22 | 142,424 | -4.57(-3.42%) |
Feb 06, 2015 | 132.97 | 136.58 | 132.66 | 133.79 | 618,164 | -7.85(-5.54%) |
Feb 05, 2015 | 141.54 | 146.09 | 139.89 | 141.65 | 90,955 | +0.93(+0.66%) |
Feb 04, 2015 | 145.06 | 145.57 | 139.16 | 140.72 | 76,840 | -2.79(-1.94%) |
Feb 03, 2015 | 136.27 | 146.60 | 135.96 | 143.51 | 127,127 | +9.30(+6.93%) |
Feb 02, 2015 | 125.84 | 136.17 | 125.84 | 134.21 | 147,873 | +13.43(+11.12%) |
Jan 30, 2015 | 117.88 | 122.33 | 114.47 | 120.78 | 80,884 | +3.00(+2.54%) |
Jan 29, 2015 | 123.98 | 123.98 | 114.47 | 117.78 | 107,320 | -6.10(-4.92%) |
Jan 28, 2015 | 128.22 | 129.15 | 122.84 | 123.88 | 68,688 | -4.96(-3.85%) |
Jan 27, 2015 | 125.73 | 130.59 | 122.33 | 128.84 | 99,419 | +0.72(+0.56%) |
Jan 26, 2015 | 126.87 | 128.11 | 122.33 | 128.11 | 59,637 | +0.10(+0.08%) |
Jan 23, 2015 | 134.52 | 135.45 | 122.43 | 128.01 | 101,915 | -6.51(-4.84%) |
Jan 22, 2015 | 136.89 | 138.34 | 134.10 | 134.52 | 69,887 | +0.21(+0.15%) |
Jan 21, 2015 | 130.28 | 134.31 | 130.18 | 134.31 | 59,459 | +4.03(+3.09%) |
Jan 20, 2015 | 129.35 | 131.73 | 127.70 | 130.28 | 50,324 | +1.14(+0.88%) |
Jan 16, 2015 | 125.53 | 129.35 | 125.12 | 129.15 | 44,536 | +3.00(+2.37%) |
Jan 15, 2015 | 122.22 | 127.18 | 120.05 | 126.15 | 52,127 | +3.82(+3.13%) |
Jan 14, 2015 | 121.50 | 122.69 | 116.13 | 122.33 | 95,517 | -2.79(-2.23%) |
Jan 13, 2015 | 129.35 | 133.59 | 121.50 | 125.12 | 88,053 | -3.10(-2.42%) |
Jan 12, 2015 | 123.98 | 129.39 | 122.95 | 128.22 | 67,853 | +1.24(+0.98%) |
Jan 09, 2015 | 129.15 | 129.66 | 121.50 | 126.97 | 67,170 | -1.96(-1.52%) |
Jan 08, 2015 | 123.15 | 133.07 | 120.57 | 128.94 | 105,277 | +8.37(+6.94%) |
Jan 07, 2015 | 121.91 | 124.50 | 119.74 | 120.57 | 76,622 | +0.93(+0.78%) |
Jan 06, 2015 | 113.96 | 121.01 | 111.37 | 119.64 | 92,719 | +8.68(+7.82%) |
Jan 05, 2015 | 111.89 | 113.85 | 109.72 | 110.96 | 66,064 | -2.79(-2.45%) |
Jan 02, 2015 | 106.21 | 114.47 | 104.04 | 113.75 | 54,459 | +8.68(+8.26%) |
Dec 31, 2014 | 107.55 | 105.07 | 105.07 | 105.07 | 106,092 | -3.10(-2.87%) |
Dec 30, 2014 | 107.86 | 109.31 | 104.14 | 108.17 | 76,988 | +1.45(+1.36%) |
Dec 29, 2014 | 107.97 | 109.72 | 105.69 | 106.72 | 68,557 | -3.20(-2.91%) |
Dec 26, 2014 | 107.97 | 111.79 | 107.03 | 109.93 | 38,369 | +0.72(+0.66%) |
Dec 24, 2014 | 111.06 | 109.20 | 109.20 | 109.20 | 48,540 | -3.31(-2.94%) |
Dec 23, 2014 | 116.54 | 118.09 | 111.58 | 112.51 | 73,505 | -3.31(-2.85%) |
Dec 22, 2014 | 121.91 | 122.12 | 112.30 | 115.82 | 70,829 | -6.10(-5.00%) |
Dec 19, 2014 | 118.81 | 123.20 | 117.33 | 121.91 | 350,031 | +3.72(+3.15%) |
Dec 18, 2014 | 115.20 | 123.43 | 115.20 | 118.19 | 96,650 | +5.27(+4.67%) |
Dec 17, 2014 | 104.76 | 117.57 | 104.35 | 112.92 | 122,130 | +8.99(+8.65%) |
Dec 16, 2014 | 98.56 | 105.69 | 95.57 | 103.94 | 119,090 | +4.03(+4.03%) |
Dec 15, 2014 | 111.37 | 111.47 | 99.60 | 99.91 | 145,073 | -10.85(-9.80%) |
Dec 12, 2014 | 108.48 | 112.41 | 108.48 | 110.75 | 64,970 | +0.21(+0.19%) |
Dec 11, 2014 | 109.41 | 114.37 | 108.89 | 110.55 | 104,103 | +1.03(+0.94%) |
Dec 10, 2014 | 113.54 | 114.27 | 108.18 | 109.52 | 121,898 | -5.06(-4.42%) |
Dec 09, 2014 | 107.45 | 116.85 | 106.00 | 114.58 | 118,340 | +6.20(+5.72%) |
Dec 08, 2014 | 126.56 | 126.56 | 107.34 | 108.38 | 186,679 | -19.53(-15.27%) |
Dec 05, 2014 | 132.55 | 132.86 | 127.59 | 127.91 | 63,490 | -3.93(-2.98%) |
Dec 04, 2014 | 132.24 | 134.10 | 128.94 | 131.83 | 54,069 | -0.41(-0.31%) |
Dec 03, 2014 | 129.15 | 136.27 | 128.89 | 132.24 | 79,415 | +3.41(+2.65%) |
Dec 02, 2014 | 134.31 | 135.34 | 128.42 | 128.84 | 92,846 | -3.93(-2.96%) |
Dec 01, 2014 | 133.79 | 137.31 | 129.76 | 132.76 | 130,195 | -1.14(-0.85%) |
Nov 28, 2014 | 138.44 | 139.47 | 133.79 | 133.90 | 50,329 | -6.82(-4.85%) |
Nov 26, 2014 | 142.27 | 140.72 | 140.72 | 140.72 | 44,997 | -0.41(-0.29%) |
Nov 25, 2014 | 141.03 | 143.92 | 139.68 | 141.13 | 63,832 | +0.41(+0.29%) |
Nov 24, 2014 | 135.86 | 141.54 | 132.97 | 140.72 | 123,071 | +2.27(+1.64%) |
Nov 21, 2014 | 141.85 | 142.68 | 137.51 | 138.44 | 100,988 | -0.52(-0.37%) |
Nov 20, 2014 | 135.65 | 140.00 | 135.55 | 138.96 | 63,388 | +3.20(+2.36%) |
Nov 19, 2014 | 136.17 | 139.68 | 135.34 | 135.76 | 60,608 | -3.51(-2.52%) |
Nov 18, 2014 | 135.03 | 140.82 | 134.10 | 139.27 | 80,293 | +5.27(+3.93%) |
Nov 17, 2014 | 135.34 | 137.00 | 133.38 | 134.00 | 92,855 | -0.62(-0.46%) |
Nov 14, 2014 | 134.62 | 135.45 | 129.66 | 134.62 | 137,049 | -0.41(-0.31%) |
Nov 13, 2014 | 141.85 | 143.09 | 134.41 | 135.03 | 84,614 | -6.82(-4.81%) |
Nov 12, 2014 | 139.48 | 143.09 | 137.93 | 141.85 | 53,613 | +2.38(+1.70%) |
Nov 11, 2014 | 141.34 | 143.09 | 138.24 | 139.48 | 111,821 | -1.45(-1.03%) |
Nov 10, 2014 | 147.53 | 149.60 | 140.20 | 140.92 | 85,946 | -3.82(-2.64%) |
Nov 07, 2014 | 141.54 | 144.75 | 139.48 | 144.75 | 76,285 | +2.07(+1.45%) |
Nov 06, 2014 | 145.68 | 150.32 | 141.78 | 142.68 | 123,837 | -2.79(-1.92%) |
Nov 05, 2014 | 151.67 | 152.60 | 144.95 | 145.47 | 131,762 | -9.79(-6.30%) |
Nov 04, 2014 | 165.90 | 165.90 | 150.44 | 155.26 | 152,142 | -11.24(-6.75%) |
Nov 03, 2014 | 163.09 | 166.80 | 161.38 | 166.50 | 43,296 | +4.31(+2.66%) |
Oct 31, 2014 | 170.51 | 170.51 | 161.78 | 162.18 | 45,020 | -4.82(-2.88%) |
Oct 30, 2014 | 167.40 | 171.52 | 166.50 | 167.00 | 58,791 | -0.20(-0.12%) |
Oct 29, 2014 | 163.09 | 167.20 | 162.38 | 167.20 | 44,683 | +4.92(+3.03%) |
Oct 28, 2014 | 160.38 | 163.78 | 156.76 | 162.28 | 52,947 | +2.21(+1.38%) |
Oct 27, 2014 | 166.70 | 165.09 | 159.77 | 160.07 | 53,888 | -5.02(-3.04%) |
Oct 24, 2014 | 168.51 | 170.21 | 161.98 | 165.09 | 55,547 | -4.12(-2.43%) |
Oct 23, 2014 | 166.30 | 170.01 | 165.66 | 169.21 | 41,926 | +5.32(+3.25%) |
Oct 22, 2014 | 169.61 | 170.61 | 163.09 | 163.89 | 41,565 | -3.11(-1.86%) |
Oct 21, 2014 | 164.59 | 172.42 | 164.59 | 167.00 | 70,855 | +3.01(+1.84%) |
Oct 20, 2014 | 168.10 | 168.10 | 161.28 | 163.99 | 41,211 | -5.82(-3.43%) |
Oct 17, 2014 | 164.79 | 172.22 | 164.79 | 169.81 | 81,113 | +7.23(+4.44%) |
Oct 16, 2014 | 155.46 | 165.29 | 153.65 | 162.58 | 62,387 | +6.12(+3.91%) |
Oct 15, 2014 | 142.41 | 156.76 | 141.31 | 156.46 | 89,327 | +10.94(+7.52%) |
Oct 14, 2014 | 150.54 | 150.54 | 139.60 | 145.52 | 158,563 | -5.02(-3.33%) |
Oct 13, 2014 | 161.88 | 164.79 | 148.63 | 150.54 | 77,595 | -12.24(-7.52%) |
Oct 10, 2014 | 169.21 | 169.87 | 160.58 | 162.78 | 78,716 | -7.33(-4.31%) |
Oct 09, 2014 | 175.13 | 175.13 | 168.71 | 170.11 | 42,850 | -4.72(-2.70%) |
Oct 08, 2014 | 175.73 | 175.91 | 170.71 | 174.83 | 34,759 | -1.41(-0.80%) |
Oct 07, 2014 | 181.35 | 181.35 | 173.52 | 176.23 | 41,177 | -5.22(-2.88%) |
Oct 06, 2014 | 182.25 | 185.37 | 181.15 | 181.45 | 41,927 | -0.40(-0.22%) |
Oct 03, 2014 | 177.44 | 182.76 | 177.42 | 181.85 | 50,469 | +4.72(+2.66%) |
Oct 02, 2014 | 176.94 | 181.05 | 172.52 | 177.14 | 37,506 | -0.30(-0.17%) |
Oct 01, 2014 | 179.14 | 181.35 | 176.63 | 177.44 | 38,484 | -1.51(-0.84%) |
Sep 30, 2014 | 176.43 | 180.65 | 174.33 | 178.94 | 43,932 | +3.51(+2.00%) |
Sep 29, 2014 | 173.62 | 176.13 | 172.02 | 175.43 | 22,338 | +1.81(+1.04%) |
Sep 26, 2014 | 172.12 | 175.03 | 168.71 | 173.62 | 76,626 | +3.01(+1.76%) |
Sep 25, 2014 | 175.73 | 176.33 | 166.70 | 170.61 | 93,182 | -4.72(-2.69%) |
Sep 24, 2014 | 177.94 | 179.95 | 171.72 | 175.33 | 98,699 | -2.71(-1.52%) |
Sep 23, 2014 | 182.66 | 186.97 | 177.74 | 178.04 | 64,256 | -5.32(-2.90%) |
Sep 22, 2014 | 188.98 | 190.08 | 181.25 | 183.36 | 75,513 | -5.52(-2.92%) |
Sep 19, 2014 | 195.00 | 195.00 | 188.58 | 188.88 | 141,478 | -5.92(-3.04%) |
Sep 18, 2014 | 197.91 | 198.31 | 194.30 | 194.80 | 22,414 | -3.01(-1.52%) |
Sep 17, 2014 | 191.09 | 198.11 | 189.88 | 197.81 | 35,154 | +7.73(+4.07%) |
Sep 16, 2014 | 190.18 | 192.49 | 188.18 | 190.08 | 52,448 | -1.31(-0.68%) |
Sep 15, 2014 | 199.72 | 199.82 | 187.47 | 191.39 | 88,004 | -8.73(-4.36%) |
Sep 12, 2014 | 201.42 | 201.82 | 199.72 | 200.12 | 12,107 | -1.61(-0.80%) |
Sep 11, 2014 | 202.83 | 203.53 | 200.92 | 201.72 | 13,352 | -1.20(-0.59%) |
Sep 10, 2014 | 202.73 | 204.63 | 201.96 | 202.93 | 14,666 | -0.10(-0.05%) |
Sep 09, 2014 | 201.93 | 203.93 | 201.93 | 203.03 | 13,580 | +1.10(+0.55%) |
Sep 08, 2014 | 203.73 | 205.52 | 201.12 | 201.93 | 14,280 | -1.51(-0.74%) |
Sep 05, 2014 | 200.22 | 205.74 | 200.22 | 203.43 | 34,269 | +3.51(+1.76%) |
Sep 04, 2014 | 199.72 | 201.62 | 199.72 | 199.92 | 14,146 | +0.00(+0.00%) |
Sep 03, 2014 | 199.82 | 200.72 | 199.82 | 199.92 | 11,617 | +0.10(+0.05%) |
Sep 02, 2014 | 198.81 | 200.62 | 197.81 | 199.82 | 22,162 | +2.11(+1.07%) |
Aug 29, 2014 | 199.82 | 197.71 | 197.71 | 197.71 | 23,555 | -2.21(-1.10%) |
Aug 28, 2014 | 201.72 | 201.72 | 199.22 | 199.92 | 17,589 | -1.51(-0.75%) |
Aug 27, 2014 | 201.22 | 202.13 | 199.92 | 201.42 | 11,960 | +0.20(+0.10%) |
Aug 26, 2014 | 200.92 | 201.62 | 199.42 | 201.22 | 17,667 | +0.50(+0.25%) |
Aug 25, 2014 | 202.93 | 202.98 | 200.02 | 200.72 | 25,496 | -0.70(-0.35%) |
Aug 22, 2014 | 204.94 | 204.94 | 201.42 | 201.42 | 15,728 | -3.31(-1.62%) |
Aug 21, 2014 | 204.03 | 205.24 | 202.65 | 204.74 | 19,052 | +0.70(+0.34%) |
Aug 20, 2014 | 203.23 | 204.44 | 201.83 | 204.03 | 16,045 | -0.30(-0.15%) |
Aug 19, 2014 | 202.83 | 205.04 | 201.93 | 204.33 | 26,746 | +1.61(+0.79%) |
Aug 18, 2014 | 202.63 | 203.53 | 201.22 | 202.73 | 27,217 | +1.41(+0.70%) |
Aug 15, 2014 | 202.63 | 202.83 | 199.52 | 201.32 | 24,872 | +0.10(+0.05%) |
Aug 14, 2014 | 200.12 | 203.63 | 199.52 | 201.22 | 41,277 | +1.71(+0.86%) |
Aug 13, 2014 | 197.21 | 200.17 | 196.86 | 199.52 | 34,251 | +3.11(+1.58%) |
Aug 12, 2014 | 195.70 | 196.56 | 194.50 | 196.41 | 16,224 | +1.51(+0.77%) |
Aug 11, 2014 | 195.20 | 197.21 | 193.80 | 194.90 | 30,082 | +1.41(+0.73%) |
Aug 08, 2014 | 189.28 | 192.89 | 186.77 | 193.50 | 22,920 | +5.12(+2.72%) |
Aug 07, 2014 | 188.98 | 190.99 | 187.27 | 188.38 | 15,029 | -0.50(-0.27%) |
Aug 06, 2014 | 190.89 | 191.49 | 188.68 | 188.88 | 31,814 | -2.58(-1.35%) |
Aug 05, 2014 | 192.54 | 195.19 | 191.38 | 191.46 | 48,472 | -0.29(-0.15%) |
Aug 04, 2014 | 192.74 | 194.99 | 191.27 | 191.76 | 63,838 | -0.78(-0.41%) |
Aug 01, 2014 | 192.35 | 192.74 | 190.38 | 192.54 | 23,401 | -0.20(-0.10%) |
Jul 31, 2014 | 193.72 | 193.72 | 190.29 | 192.74 | 37,807 | -0.98(-0.51%) |
Jul 30, 2014 | 191.17 | 193.72 | 189.94 | 193.72 | 40,490 | +4.41(+2.33%) |
Jul 29, 2014 | 187.74 | 190.58 | 186.46 | 189.31 | 23,304 | +3.43(+1.85%) |
Jul 28, 2014 | 192.15 | 192.15 | 185.58 | 185.87 | 41,056 | -6.28(-3.27%) |
Jul 25, 2014 | 191.27 | 192.25 | 190.09 | 192.15 | 15,363 | +0.49(+0.26%) |
Jul 24, 2014 | 188.32 | 191.66 | 188.32 | 191.66 | 13,705 | +2.94(+1.56%) |
Jul 23, 2014 | 191.46 | 192.25 | 188.42 | 188.72 | 19,130 | -2.94(-1.54%) |
Jul 22, 2014 | 189.31 | 192.15 | 188.72 | 191.66 | 21,857 | +2.65(+1.40%) |
Jul 21, 2014 | 188.91 | 189.80 | 187.83 | 189.01 | 17,811 | +0.10(+0.05%) |
Jul 18, 2014 | 188.42 | 190.58 | 188.23 | 188.91 | 16,982 | +0.69(+0.36%) |
Jul 17, 2014 | 189.11 | 190.05 | 187.54 | 188.23 | 14,148 | -1.67(-0.88%) |
Jul 16, 2014 | 187.83 | 190.19 | 186.64 | 189.89 | 15,840 | +2.55(+1.36%) |
Jul 15, 2014 | 187.83 | 188.28 | 185.58 | 187.34 | 10,832 | -0.98(-0.52%) |
Jul 14, 2014 | 184.69 | 190.75 | 184.69 | 188.32 | 27,440 | +3.83(+2.07%) |
Jul 11, 2014 | 188.13 | 188.81 | 184.40 | 184.50 | 33,515 | -4.02(-2.13%) |
Jul 10, 2014 | 189.11 | 190.78 | 187.05 | 188.52 | 16,439 | -1.96(-1.03%) |
Jul 09, 2014 | 190.19 | 191.07 | 188.81 | 190.48 | 12,341 | +0.29(+0.15%) |
Jul 08, 2014 | 190.29 | 191.27 | 186.85 | 190.19 | 20,564 | -0.10(-0.05%) |
Jul 07, 2014 | 191.76 | 191.76 | 188.52 | 190.29 | 23,392 | -1.37(-0.72%) |
Jul 03, 2014 | 190.29 | 191.66 | 191.66 | 191.66 | 23,316 | +2.55(+1.35%) |
Jul 02, 2014 | 190.38 | 191.07 | 188.81 | 189.11 | 10,786 | -0.59(-0.31%) |
Jul 01, 2014 | 190.68 | 191.37 | 188.42 | 189.70 | 19,052 | -0.98(-0.51%) |
Jun 30, 2014 | 190.38 | 190.68 | 187.05 | 190.68 | 19,427 | +0.20(+0.10%) |
Jun 27, 2014 | 189.11 | 190.97 | 188.42 | 190.48 | 10,010 | +1.57(+0.83%) |
Jun 26, 2014 | 189.70 | 190.42 | 188.23 | 188.91 | 20,070 | -1.96(-1.03%) |
Jun 25, 2014 | 187.93 | 191.27 | 187.93 | 190.87 | 25,276 | +3.04(+1.62%) |
Jun 24, 2014 | 186.66 | 189.31 | 186.07 | 187.83 | 25,280 | +1.57(+0.84%) |
Jun 23, 2014 | 184.79 | 186.66 | 183.42 | 186.26 | 20,816 | +1.37(+0.74%) |
Jun 20, 2014 | 184.89 | 186.36 | 182.63 | 184.89 | 32,903 | +1.18(+0.64%) |
Jun 19, 2014 | 186.56 | 186.75 | 183.42 | 183.71 | 19,542 | -2.45(-1.32%) |
Jun 18, 2014 | 185.58 | 186.85 | 185.19 | 186.17 | 14,985 | -0.10(-0.05%) |
Jun 17, 2014 | 181.56 | 186.85 | 181.26 | 186.26 | 25,820 | +3.04(+1.66%) |
Jun 16, 2014 | 186.36 | 186.75 | 179.02 | 183.22 | 36,149 | -3.63(-1.94%) |
Jun 13, 2014 | 185.48 | 187.15 | 183.14 | 186.85 | 24,916 | +2.26(+1.22%) |
Jun 12, 2014 | 184.60 | 185.68 | 182.93 | 184.60 | 24,997 | +1.37(+0.75%) |
Jun 11, 2014 | 182.44 | 184.21 | 181.75 | 183.22 | 14,891 | -0.69(-0.37%) |
Jun 10, 2014 | 183.42 | 184.11 | 182.07 | 183.91 | 17,340 | +0.29(+0.16%) |
Jun 06, 2014 | 184.69 | 186.26 | 183.03 | 183.62 | 12,610 | -0.39(-0.21%) |
Jun 05, 2014 | 186.26 | 186.26 | 183.52 | 184.01 | 12,671 | -2.35(-1.26%) |
Jun 04, 2014 | 183.91 | 186.36 | 182.93 | 186.36 | 19,550 | +2.45(+1.33%) |
Jun 03, 2014 | 181.16 | 184.11 | 180.87 | 183.91 | 14,487 | +1.67(+0.91%) |
Jun 02, 2014 | 181.07 | 182.24 | 178.71 | 182.24 | 21,044 | +1.28(+0.70%) |
May 30, 2014 | 180.87 | 181.36 | 179.59 | 180.97 | 21,135 | +0.20(+0.11%) |
May 29, 2014 | 181.07 | 181.07 | 179.50 | 180.77 | 13,464 | +0.78(+0.44%) |
May 28, 2014 | 180.38 | 182.05 | 179.50 | 179.99 | 17,973 | -0.98(-0.54%) |
May 27, 2014 | 182.05 | 183.22 | 179.92 | 180.97 | 19,618 | -1.08(-0.59%) |
May 23, 2014 | 180.97 | 182.05 | 182.05 | 182.05 | 25,324 | +1.86(+1.03%) |
May 22, 2014 | 179.20 | 180.48 | 177.54 | 180.18 | 13,436 | +1.76(+0.99%) |
May 21, 2014 | 176.95 | 180.18 | 176.95 | 178.42 | 18,462 | +2.26(+1.28%) |
May 20, 2014 | 176.85 | 178.40 | 174.69 | 176.16 | 27,718 | -0.78(-0.44%) |
May 19, 2014 | 179.40 | 181.00 | 176.85 | 176.95 | 27,191 | -2.26(-1.26%) |
May 16, 2014 | 181.56 | 182.34 | 179.10 | 179.20 | 17,558 | -2.26(-1.24%) |
May 15, 2014 | 183.42 | 183.42 | 179.99 | 181.46 | 20,216 | -1.57(-0.86%) |
May 14, 2014 | 178.91 | 185.38 | 178.91 | 183.03 | 32,047 | +3.24(+1.80%) |
May 13, 2014 | 180.57 | 180.67 | 178.61 | 179.79 | 24,485 | +0.39(+0.22%) |
May 12, 2014 | 181.46 | 182.95 | 178.52 | 179.40 | 27,612 | -1.28(-0.71%) |
May 09, 2014 | 177.14 | 181.65 | 177.14 | 180.67 | 25,087 | +3.34(+1.88%) |
May 08, 2014 | 178.71 | 182.63 | 177.14 | 177.34 | 26,431 | -1.37(-0.77%) |
May 07, 2014 | 180.87 | 181.26 | 178.03 | 178.71 | 36,663 | -2.13(-1.18%) |
May 06, 2014 | 182.00 | 182.09 | 177.21 | 180.84 | 42,668 | -0.67(-0.37%) |
May 05, 2014 | 181.04 | 182.76 | 178.64 | 181.52 | 29,863 | +0.29(+0.16%) |
May 02, 2014 | 181.52 | 182.46 | 179.60 | 181.23 | 33,049 | +0.48(+0.27%) |
May 01, 2014 | 182.38 | 182.38 | 179.03 | 180.75 | 27,946 | -0.58(-0.32%) |
Apr 30, 2014 | 181.42 | 183.81 | 180.37 | 181.32 | 26,717 | +0.38(+0.21%) |
Apr 29, 2014 | 182.00 | 183.62 | 178.74 | 180.94 | 32,674 | +0.48(+0.27%) |
Apr 28, 2014 | 177.59 | 181.23 | 177.21 | 180.46 | 24,507 | +3.16(+1.78%) |
Apr 25, 2014 | 177.59 | 179.22 | 175.96 | 177.30 | 24,903 | -0.67(-0.38%) |
Apr 24, 2014 | 182.00 | 182.00 | 175.58 | 177.97 | 33,064 | -3.16(-1.75%) |
Apr 23, 2014 | 182.86 | 183.43 | 179.60 | 181.13 | 22,859 | -1.24(-0.68%) |
Apr 22, 2014 | 182.00 | 183.34 | 181.42 | 182.38 | 14,710 | +0.38(+0.21%) |
Apr 21, 2014 | 182.57 | 183.72 | 181.04 | 182.00 | 38,934 | -0.77(-0.42%) |
Apr 17, 2014 | 182.86 | 182.76 | 182.76 | 182.76 | 20,994 | -0.10(-0.05%) |
Apr 16, 2014 | 180.08 | 184.58 | 177.88 | 182.86 | 34,601 | +2.68(+1.49%) |
Apr 15, 2014 | 179.60 | 181.32 | 177.40 | 180.18 | 20,023 | +0.67(+0.37%) |
Apr 14, 2014 | 174.33 | 179.50 | 174.14 | 179.50 | 27,847 | +5.65(+3.25%) |
Apr 11, 2014 | 172.51 | 175.31 | 172.42 | 173.85 | 21,833 | +0.29(+0.17%) |
Apr 10, 2014 | 178.35 | 179.60 | 172.51 | 173.56 | 32,062 | -5.37(-3.00%) |
Apr 09, 2014 | 175.86 | 179.31 | 175.77 | 178.93 | 23,574 | +3.16(+1.80%) |
Apr 08, 2014 | 175.48 | 177.68 | 173.95 | 175.77 | 45,573 | -0.48(-0.27%) |
Apr 07, 2014 | 177.68 | 177.68 | 174.33 | 176.25 | 33,932 | -1.53(-0.86%) |
Apr 04, 2014 | 177.68 | 178.35 | 175.29 | 177.78 | 42,388 | +1.05(+0.60%) |
Apr 03, 2014 | 178.16 | 178.55 | 173.66 | 176.73 | 54,681 | -1.92(-1.07%) |
Apr 02, 2014 | 182.00 | 182.00 | 177.21 | 178.64 | 48,462 | -3.54(-1.95%) |