Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 95.55 | 98.34 | 95.31 | 97.73 | 6,190,529 | +2.02(+2.11%) |
Apr 29, 2015 | 102.25 | 102.25 | 95.27 | 95.71 | 17,835,452 | -19.10(-16.64%) |
Apr 28, 2015 | 113.11 | 116.15 | 112.30 | 114.81 | 4,501,175 | +1.45(+1.28%) |
Apr 27, 2015 | 114.88 | 115.28 | 113.11 | 113.36 | 1,540,727 | -1.11(-0.97%) |
Apr 24, 2015 | 113.85 | 115.53 | 113.43 | 114.47 | 1,385,903 | +1.77(+1.57%) |
Apr 23, 2015 | 111.68 | 113.99 | 111.00 | 112.70 | 1,537,996 | -0.87(-0.76%) |
Apr 22, 2015 | 112.13 | 114.33 | 110.62 | 113.57 | 1,801,881 | +2.02(+1.81%) |
Apr 21, 2015 | 113.94 | 114.00 | 111.22 | 111.55 | 1,612,728 | -1.92(-1.69%) |
Apr 20, 2015 | 111.59 | 114.51 | 111.34 | 113.47 | 1,869,626 | +3.04(+2.75%) |
Apr 17, 2015 | 110.96 | 112.80 | 109.56 | 110.43 | 1,742,731 | -1.63(-1.45%) |
Apr 16, 2015 | 114.44 | 115.16 | 111.93 | 112.06 | 1,519,549 | -2.35(-2.05%) |
Apr 15, 2015 | 111.74 | 114.62 | 110.52 | 114.41 | 2,505,211 | +2.19(+1.95%) |
Apr 14, 2015 | 114.91 | 115.52 | 111.48 | 112.22 | 3,567,941 | -5.34(-4.54%) |
Apr 13, 2015 | 118.79 | 119.22 | 117.33 | 117.56 | 2,254,415 | -2.13(-1.78%) |
Apr 10, 2015 | 119.85 | 119.98 | 117.33 | 119.69 | 2,016,485 | -0.54(-0.45%) |
Apr 09, 2015 | 116.48 | 120.49 | 116.19 | 120.22 | 2,919,481 | +6.47(+5.69%) |
Apr 08, 2015 | 114.26 | 115.76 | 112.49 | 113.76 | 1,894,033 | +1.23(+1.09%) |
Apr 07, 2015 | 115.03 | 115.78 | 112.53 | 112.53 | 1,832,408 | -2.50(-2.17%) |
Apr 06, 2015 | 112.58 | 116.19 | 112.12 | 115.02 | 2,333,879 | +1.16(+1.02%) |
Apr 02, 2015 | 110.62 | 113.86 | 113.86 | 113.86 | 1,529,896 | +3.41(+3.08%) |
Apr 01, 2015 | 110.97 | 111.80 | 108.84 | 110.46 | 1,945,014 | -0.31(-0.28%) |
Mar 31, 2015 | 111.42 | 114.25 | 110.69 | 110.77 | 1,547,474 | -1.39(-1.24%) |
Mar 30, 2015 | 111.50 | 112.77 | 110.58 | 112.16 | 1,318,725 | +1.07(+0.96%) |
Mar 27, 2015 | 111.75 | 111.79 | 110.72 | 111.09 | 1,109,766 | -0.53(-0.48%) |
Mar 26, 2015 | 112.53 | 113.10 | 111.09 | 111.62 | 2,169,528 | -2.08(-1.83%) |
Mar 25, 2015 | 114.40 | 114.43 | 112.24 | 113.70 | 1,788,489 | -0.25(-0.22%) |
Mar 24, 2015 | 116.26 | 116.38 | 113.73 | 113.95 | 2,503,121 | -2.24(-1.92%) |
Mar 23, 2015 | 114.10 | 119.99 | 112.29 | 116.19 | 3,721,609 | +1.81(+1.59%) |
Mar 20, 2015 | 115.96 | 117.25 | 114.15 | 114.37 | 2,751,286 | -0.11(-0.10%) |
Mar 19, 2015 | 110.00 | 114.74 | 109.53 | 114.49 | 4,073,086 | +6.33(+5.85%) |
Mar 18, 2015 | 108.79 | 109.23 | 106.94 | 108.16 | 5,399,834 | -1.46(-1.33%) |
Mar 17, 2015 | 110.87 | 112.59 | 109.47 | 109.62 | 2,830,035 | -0.94(-0.85%) |
Mar 16, 2015 | 110.07 | 112.16 | 107.79 | 110.56 | 4,924,485 | -1.25(-1.12%) |
Mar 13, 2015 | 110.33 | 112.75 | 109.47 | 111.81 | 2,969,803 | +0.66(+0.59%) |
Mar 12, 2015 | 112.56 | 114.06 | 110.10 | 111.15 | 2,776,991 | -0.27(-0.24%) |
Mar 11, 2015 | 113.93 | 114.22 | 111.03 | 111.42 | 3,557,854 | -2.54(-2.23%) |
Mar 10, 2015 | 115.23 | 116.56 | 113.93 | 113.96 | 4,192,516 | -2.93(-2.51%) |
Mar 09, 2015 | 119.23 | 119.82 | 115.83 | 116.89 | 6,144,628 | -3.66(-3.04%) |
Mar 06, 2015 | 121.11 | 121.49 | 119.70 | 120.55 | 3,240,742 | -1.76(-1.44%) |
Mar 05, 2015 | 121.66 | 122.53 | 120.34 | 122.31 | 2,384,633 | +0.16(+0.13%) |
Mar 04, 2015 | 122.04 | 122.31 | 119.19 | 122.15 | 3,212,631 | -1.10(-0.90%) |
Mar 03, 2015 | 125.03 | 127.38 | 122.85 | 123.25 | 2,439,434 | -2.08(-1.66%) |
Mar 02, 2015 | 125.39 | 127.94 | 125.22 | 125.33 | 1,626,883 | -0.06(-0.05%) |
Feb 27, 2015 | 126.13 | 126.82 | 124.59 | 125.39 | 1,273,449 | -0.24(-0.19%) |
Feb 26, 2015 | 125.86 | 128.27 | 125.19 | 125.63 | 2,109,207 | -0.25(-0.20%) |
Feb 25, 2015 | 128.01 | 128.01 | 124.03 | 125.87 | 4,114,561 | -3.48(-2.69%) |
Feb 24, 2015 | 132.19 | 132.23 | 129.22 | 129.35 | 3,150,215 | -6.45(-4.75%) |
Feb 23, 2015 | 136.56 | 137.64 | 134.54 | 135.80 | 2,639,019 | -3.64(-2.61%) |
Feb 20, 2015 | 139.26 | 139.46 | 137.49 | 139.44 | 1,046,674 | -0.09(-0.06%) |
Feb 19, 2015 | 139.67 | 140.55 | 138.50 | 139.53 | 1,001,639 | +0.04(+0.03%) |
Feb 18, 2015 | 138.93 | 140.83 | 138.08 | 139.49 | 1,457,865 | +1.34(+0.97%) |
Feb 17, 2015 | 139.65 | 140.09 | 136.23 | 138.15 | 2,058,005 | -2.06(-1.47%) |
Feb 13, 2015 | 136.81 | 140.21 | 140.21 | 140.21 | 2,447,812 | +4.06(+2.99%) |
Feb 12, 2015 | 133.63 | 136.38 | 132.55 | 136.14 | 2,941,143 | +3.06(+2.30%) |
Feb 11, 2015 | 134.90 | 135.08 | 132.43 | 133.08 | 1,280,311 | -1.68(-1.25%) |
Feb 10, 2015 | 131.78 | 136.27 | 131.39 | 134.76 | 2,702,086 | +5.40(+4.18%) |
Feb 09, 2015 | 126.99 | 130.34 | 126.80 | 129.36 | 1,478,911 | +1.92(+1.51%) |
Feb 06, 2015 | 129.66 | 129.74 | 126.87 | 127.43 | 1,680,655 | -0.34(-0.27%) |
Feb 05, 2015 | 127.67 | 129.14 | 125.87 | 127.78 | 2,016,245 | +0.46(+0.36%) |
Feb 04, 2015 | 132.03 | 134.98 | 125.65 | 127.32 | 5,503,163 | -8.44(-6.22%) |
Feb 03, 2015 | 130.40 | 136.76 | 129.05 | 135.76 | 2,731,945 | +5.28(+4.05%) |
Feb 02, 2015 | 129.16 | 130.53 | 126.74 | 130.48 | 1,390,078 | +1.56(+1.21%) |
Jan 30, 2015 | 131.49 | 131.87 | 128.67 | 128.92 | 1,994,663 | -4.37(-3.28%) |
Jan 29, 2015 | 134.36 | 137.01 | 130.35 | 133.30 | 1,627,571 | -0.44(-0.33%) |
Jan 28, 2015 | 136.33 | 136.59 | 133.13 | 133.74 | 1,997,492 | -1.36(-1.01%) |
Jan 27, 2015 | 135.76 | 137.46 | 133.41 | 135.10 | 1,996,392 | -0.69(-0.51%) |
Jan 26, 2015 | 127.95 | 136.56 | 127.95 | 135.79 | 2,968,934 | +8.56(+6.73%) |
Jan 23, 2015 | 127.69 | 128.50 | 126.19 | 127.23 | 1,107,119 | -1.06(-0.83%) |
Jan 22, 2015 | 125.59 | 128.66 | 125.25 | 128.29 | 1,617,173 | +3.78(+3.04%) |
Jan 21, 2015 | 121.06 | 125.41 | 121.06 | 124.51 | 1,843,204 | +0.75(+0.61%) |
Jan 20, 2015 | 128.07 | 128.09 | 120.35 | 123.76 | 2,897,033 | -4.32(-3.37%) |
Jan 16, 2015 | 126.62 | 128.85 | 125.81 | 128.09 | 1,099,125 | -0.57(-0.45%) |
Jan 15, 2015 | 130.19 | 131.58 | 128.30 | 128.66 | 1,220,886 | -0.83(-0.64%) |
Jan 14, 2015 | 128.75 | 130.12 | 126.71 | 129.49 | 1,582,323 | -1.06(-0.81%) |
Jan 13, 2015 | 130.90 | 133.78 | 129.06 | 130.54 | 1,867,946 | +1.18(+0.91%) |
Jan 12, 2015 | 129.86 | 130.27 | 127.96 | 129.37 | 1,420,003 | -0.51(-0.40%) |
Jan 09, 2015 | 130.75 | 132.12 | 129.58 | 129.88 | 2,536,311 | +1.60(+1.25%) |
Jan 08, 2015 | 128.15 | 129.86 | 127.56 | 128.28 | 1,928,552 | +1.52(+1.20%) |
Jan 07, 2015 | 125.67 | 128.28 | 124.83 | 126.75 | 1,689,198 | +3.62(+2.94%) |
Jan 06, 2015 | 125.05 | 125.78 | 121.35 | 123.14 | 2,278,138 | -2.68(-2.13%) |
Jan 05, 2015 | 126.98 | 127.37 | 123.60 | 125.82 | 1,946,570 | -2.18(-1.70%) |
Jan 02, 2015 | 129.48 | 130.04 | 123.87 | 128.00 | 2,557,836 | -1.63(-1.26%) |
Dec 31, 2014 | 131.90 | 129.63 | 129.63 | 129.63 | 1,874,009 | -2.13(-1.61%) |
Dec 30, 2014 | 133.13 | 134.00 | 130.79 | 131.75 | 1,448,898 | -1.57(-1.18%) |
Dec 29, 2014 | 130.71 | 134.86 | 130.19 | 133.32 | 1,733,263 | +2.29(+1.75%) |
Dec 26, 2014 | 131.68 | 132.78 | 130.45 | 131.03 | 1,146,350 | -0.46(-0.35%) |
Dec 24, 2014 | 132.53 | 131.49 | 131.49 | 131.49 | 567,022 | -0.69(-0.52%) |
Dec 23, 2014 | 129.03 | 133.62 | 128.93 | 132.18 | 1,915,209 | +3.67(+2.86%) |
Dec 22, 2014 | 131.05 | 131.99 | 127.46 | 128.51 | 2,017,896 | -2.30(-1.76%) |
Dec 19, 2014 | 126.27 | 132.41 | 126.27 | 130.81 | 3,779,544 | +4.37(+3.45%) |
Dec 18, 2014 | 123.78 | 126.55 | 123.78 | 126.44 | 3,290,719 | +5.34(+4.41%) |
Dec 17, 2014 | 120.10 | 121.33 | 116.40 | 121.10 | 4,926,455 | -1.35(-1.10%) |
Dec 16, 2014 | 125.26 | 125.91 | 122.27 | 122.45 | 2,439,329 | -4.04(-3.20%) |
Dec 15, 2014 | 129.64 | 130.60 | 126.22 | 126.49 | 1,649,530 | -2.02(-1.57%) |
Dec 12, 2014 | 128.18 | 130.61 | 127.59 | 128.51 | 1,712,056 | -1.22(-0.94%) |
Dec 11, 2014 | 128.88 | 131.96 | 127.79 | 129.73 | 3,071,700 | +1.86(+1.45%) |
Dec 10, 2014 | 136.66 | 136.66 | 126.44 | 127.88 | 5,349,283 | -8.61(-6.31%) |
Dec 09, 2014 | 135.54 | 136.78 | 135.16 | 136.49 | 1,845,222 | -0.84(-0.61%) |
Dec 08, 2014 | 140.29 | 142.01 | 137.09 | 137.32 | 2,754,960 | -5.50(-3.85%) |
Dec 05, 2014 | 142.17 | 143.80 | 141.18 | 142.82 | 1,757,499 | +0.85(+0.60%) |
Dec 04, 2014 | 147.13 | 147.14 | 140.60 | 141.97 | 4,215,551 | -5.79(-3.92%) |
Dec 03, 2014 | 148.63 | 150.06 | 147.10 | 147.76 | 2,532,124 | -4.08(-2.69%) |
Dec 02, 2014 | 151.90 | 153.02 | 151.10 | 151.84 | 1,335,368 | -0.22(-0.14%) |
Dec 01, 2014 | 154.26 | 154.34 | 151.67 | 152.06 | 1,700,787 | -3.58(-2.30%) |
Nov 28, 2014 | 155.16 | 155.99 | 153.27 | 155.64 | 664,164 | +1.35(+0.88%) |
Nov 26, 2014 | 155.39 | 154.29 | 154.29 | 154.29 | 956,283 | -0.83(-0.53%) |
Nov 25, 2014 | 157.84 | 158.72 | 154.33 | 155.12 | 1,907,240 | -1.93(-1.23%) |
Nov 24, 2014 | 157.22 | 157.57 | 155.30 | 157.04 | 1,325,937 | +0.51(+0.32%) |
Nov 21, 2014 | 158.59 | 158.99 | 156.04 | 156.54 | 2,314,970 | +1.56(+1.01%) |
Nov 20, 2014 | 156.60 | 158.32 | 152.41 | 154.98 | 3,047,618 | -1.89(-1.21%) |
Nov 19, 2014 | 158.66 | 159.04 | 156.45 | 156.87 | 1,006,248 | -1.80(-1.13%) |
Nov 18, 2014 | 157.81 | 159.57 | 156.27 | 158.66 | 1,654,156 | -0.48(-0.30%) |
Nov 17, 2014 | 159.32 | 159.46 | 157.70 | 159.14 | 935,859 | -1.19(-0.74%) |
Nov 14, 2014 | 159.37 | 161.06 | 158.49 | 160.33 | 1,468,546 | +1.19(+0.74%) |
Nov 13, 2014 | 157.72 | 159.98 | 157.50 | 159.14 | 1,485,402 | +2.04(+1.30%) |
Nov 12, 2014 | 156.39 | 157.44 | 156.11 | 157.10 | 2,434,886 | -0.05(-0.03%) |
Nov 11, 2014 | 155.69 | 157.56 | 154.26 | 157.16 | 1,487,722 | +2.14(+1.38%) |
Nov 10, 2014 | 154.84 | 156.95 | 153.73 | 155.01 | 1,177,521 | +0.62(+0.40%) |
Nov 07, 2014 | 154.75 | 155.79 | 153.61 | 154.39 | 1,709,479 | +0.85(+0.55%) |
Nov 06, 2014 | 154.64 | 154.65 | 151.67 | 153.55 | 3,586,490 | -0.88(-0.57%) |
Nov 05, 2014 | 156.38 | 157.23 | 152.16 | 154.43 | 3,418,445 | -4.74(-2.98%) |
Nov 04, 2014 | 160.59 | 160.67 | 156.56 | 159.18 | 2,429,008 | -3.65(-2.24%) |
Nov 03, 2014 | 163.21 | 164.74 | 161.92 | 162.83 | 1,423,320 | -0.43(-0.26%) |
Oct 31, 2014 | 164.09 | 164.09 | 161.98 | 163.26 | 1,778,153 | +2.03(+1.26%) |
Oct 30, 2014 | 158.24 | 162.22 | 158.15 | 161.23 | 1,368,828 | +1.48(+0.93%) |
Oct 29, 2014 | 164.06 | 165.35 | 158.54 | 159.75 | 2,986,878 | +0.58(+0.37%) |
Oct 28, 2014 | 157.17 | 159.51 | 155.94 | 159.17 | 1,943,129 | +1.36(+0.86%) |
Oct 27, 2014 | 157.82 | 159.55 | 158.71 | 157.81 | 2,333,276 | -0.90(-0.57%) |
Oct 24, 2014 | 157.99 | 159.43 | 156.52 | 158.71 | 1,472,807 | +1.06(+0.67%) |
Oct 23, 2014 | 158.08 | 159.73 | 157.32 | 157.66 | 1,870,800 | +0.92(+0.59%) |
Oct 22, 2014 | 159.03 | 159.81 | 156.11 | 156.74 | 1,550,554 | -1.86(-1.18%) |
Oct 21, 2014 | 157.18 | 159.49 | 156.44 | 158.60 | 2,072,460 | +2.52(+1.61%) |
Oct 20, 2014 | 157.14 | 157.21 | 154.31 | 156.08 | 2,193,614 | -0.68(-0.43%) |
Oct 17, 2014 | 159.48 | 161.19 | 155.56 | 156.76 | 2,583,596 | +0.33(+0.21%) |
Oct 16, 2014 | 148.91 | 158.59 | 148.67 | 156.44 | 3,543,114 | +6.67(+4.45%) |
Oct 15, 2014 | 147.21 | 150.89 | 145.03 | 149.77 | 2,708,182 | +0.40(+0.27%) |
Oct 14, 2014 | 147.24 | 152.69 | 147.03 | 149.36 | 2,254,313 | +0.34(+0.23%) |
Oct 13, 2014 | 151.50 | 152.71 | 146.11 | 149.02 | 3,538,702 | -2.81(-1.85%) |
Oct 10, 2014 | 152.74 | 155.94 | 151.69 | 151.83 | 1,800,546 | -1.17(-0.76%) |
Oct 09, 2014 | 157.76 | 158.47 | 152.74 | 153.00 | 1,613,684 | -4.49(-2.85%) |
Oct 08, 2014 | 155.28 | 157.88 | 153.37 | 157.48 | 1,296,680 | +2.59(+1.67%) |
Oct 07, 2014 | 154.60 | 157.79 | 153.96 | 154.90 | 1,737,848 | -3.02(-1.91%) |
Oct 06, 2014 | 161.18 | 161.51 | 157.74 | 157.91 | 1,812,791 | +1.30(+0.83%) |
Oct 03, 2014 | 157.17 | 159.05 | 155.14 | 156.62 | 1,438,725 | +0.45(+0.29%) |
Oct 02, 2014 | 157.23 | 159.27 | 152.94 | 156.17 | 2,203,786 | -0.46(-0.30%) |
Oct 01, 2014 | 158.95 | 159.05 | 154.98 | 156.63 | 2,450,499 | -4.11(-2.56%) |
Sep 30, 2014 | 154.06 | 162.48 | 151.02 | 160.74 | 5,619,427 | +6.95(+4.52%) |
Sep 29, 2014 | 156.79 | 157.35 | 153.15 | 153.79 | 2,991,096 | -4.73(-2.99%) |
Sep 26, 2014 | 158.26 | 161.09 | 158.09 | 158.52 | 2,117,238 | +2.18(+1.40%) |
Sep 25, 2014 | 158.12 | 158.61 | 155.10 | 156.34 | 2,282,023 | -3.43(-2.15%) |
Sep 24, 2014 | 156.98 | 160.06 | 156.26 | 159.77 | 1,841,664 | +2.68(+1.71%) |
Sep 23, 2014 | 154.90 | 157.94 | 154.66 | 157.09 | 2,739,340 | +1.33(+0.86%) |
Sep 22, 2014 | 156.26 | 158.36 | 153.86 | 155.76 | 2,964,507 | -3.44(-2.16%) |
Sep 19, 2014 | 162.84 | 162.84 | 157.86 | 159.19 | 2,203,286 | -2.19(-1.36%) |
Sep 18, 2014 | 158.65 | 163.63 | 158.57 | 161.38 | 3,928,967 | +4.06(+2.58%) |
Sep 17, 2014 | 152.51 | 158.28 | 152.23 | 157.32 | 2,640,527 | +2.78(+1.80%) |
Sep 16, 2014 | 150.74 | 155.54 | 148.23 | 154.54 | 4,463,108 | -0.73(-0.47%) |
Sep 15, 2014 | 156.46 | 156.94 | 154.11 | 155.28 | 1,896,028 | -1.56(-0.99%) |
Sep 12, 2014 | 159.98 | 160.26 | 156.38 | 156.83 | 1,772,710 | -3.07(-1.92%) |
Sep 11, 2014 | 155.61 | 160.59 | 155.59 | 159.90 | 2,073,817 | +3.28(+2.10%) |
Sep 10, 2014 | 156.87 | 157.34 | 155.30 | 156.62 | 2,425,517 | -1.70(-1.07%) |
Sep 09, 2014 | 158.69 | 160.30 | 157.41 | 158.32 | 1,437,685 | -0.39(-0.24%) |
Sep 08, 2014 | 160.09 | 160.09 | 157.33 | 158.70 | 1,765,448 | -0.82(-0.51%) |
Sep 05, 2014 | 158.51 | 159.78 | 156.65 | 159.52 | 2,295,372 | +0.77(+0.48%) |
Sep 04, 2014 | 159.38 | 160.54 | 158.08 | 158.75 | 2,184,060 | -0.41(-0.26%) |
Sep 03, 2014 | 159.06 | 161.43 | 158.03 | 159.16 | 2,208,942 | +0.16(+0.10%) |
Sep 02, 2014 | 162.47 | 163.21 | 155.20 | 159.00 | 5,499,482 | -6.73(-4.06%) |
Aug 29, 2014 | 169.54 | 165.72 | 165.72 | 165.72 | 2,371,032 | -3.36(-1.99%) |
Aug 28, 2014 | 167.93 | 169.78 | 166.08 | 169.08 | 1,816,244 | +0.51(+0.30%) |
Aug 27, 2014 | 171.11 | 171.30 | 167.78 | 168.58 | 2,039,359 | -2.65(-1.55%) |
Aug 26, 2014 | 171.15 | 171.84 | 169.46 | 171.22 | 1,612,250 | -1.01(-0.59%) |
Aug 25, 2014 | 172.72 | 172.96 | 170.43 | 172.24 | 1,465,361 | +0.29(+0.17%) |
Aug 22, 2014 | 170.58 | 172.13 | 170.58 | 171.94 | 1,230,709 | -0.34(-0.19%) |
Aug 21, 2014 | 174.22 | 174.31 | 172.32 | 172.28 | 848,847 | -1.74(-1.00%) |
Aug 20, 2014 | 175.84 | 175.84 | 173.33 | 174.01 | 795,999 | -0.71(-0.41%) |
Aug 19, 2014 | 175.05 | 176.55 | 173.72 | 174.73 | 1,000,604 | +0.40(+0.23%) |
Aug 18, 2014 | 174.13 | 174.85 | 172.14 | 174.33 | 978,036 | +1.35(+0.78%) |
Aug 15, 2014 | 174.41 | 175.00 | 170.85 | 172.98 | 1,182,065 | -0.77(-0.44%) |
Aug 14, 2014 | 173.62 | 174.85 | 172.36 | 173.76 | 969,605 | +0.77(+0.44%) |
Aug 13, 2014 | 172.98 | 175.91 | 172.70 | 172.99 | 1,408,376 | +0.98(+0.57%) |
Aug 12, 2014 | 172.21 | 173.55 | 169.73 | 172.01 | 1,332,750 | -0.03(-0.02%) |
Aug 11, 2014 | 172.72 | 174.29 | 169.95 | 172.05 | 1,392,191 | -0.41(-0.24%) |
Aug 08, 2014 | 168.11 | 173.09 | 167.07 | 172.46 | 2,804,046 | +5.83(+3.50%) |
Aug 07, 2014 | 170.49 | 172.93 | 165.84 | 166.62 | 4,074,867 | -4.58(-2.67%) |
Aug 06, 2014 | 174.98 | 175.48 | 169.84 | 171.20 | 4,240,881 | -7.30(-4.09%) |
Aug 05, 2014 | 181.34 | 182.62 | 177.17 | 178.50 | 1,427,769 | -3.76(-2.07%) |
Aug 04, 2014 | 179.28 | 182.97 | 178.06 | 182.26 | 1,464,167 | +2.95(+1.65%) |
Aug 01, 2014 | 181.47 | 183.18 | 177.88 | 179.31 | 1,980,095 | -2.70(-1.48%) |
Jul 31, 2014 | 184.56 | 186.69 | 181.60 | 182.01 | 2,295,425 | -4.62(-2.47%) |
Jul 30, 2014 | 186.36 | 187.13 | 183.32 | 186.63 | 2,077,556 | +1.02(+0.55%) |
Jul 29, 2014 | 180.35 | 188.24 | 180.30 | 185.60 | 6,045,480 | +5.50(+3.05%) |
Jul 28, 2014 | 175.57 | 180.21 | 175.57 | 180.10 | 3,247,774 | +5.55(+3.18%) |
Jul 25, 2014 | 174.07 | 175.99 | 173.31 | 174.56 | 978,226 | -0.48(-0.27%) |
Jul 24, 2014 | 176.90 | 177.79 | 174.57 | 175.03 | 964,749 | -1.04(-0.59%) |
Jul 23, 2014 | 177.03 | 177.54 | 175.29 | 176.08 | 924,821 | -0.89(-0.50%) |
Jul 22, 2014 | 174.04 | 177.89 | 173.63 | 176.96 | 1,421,191 | +4.08(+2.36%) |
Jul 21, 2014 | 170.83 | 172.97 | 170.40 | 172.88 | 1,387,052 | +1.29(+0.75%) |
Jul 18, 2014 | 171.27 | 172.45 | 170.66 | 171.59 | 1,186,335 | +1.54(+0.91%) |
Jul 17, 2014 | 170.20 | 173.39 | 169.46 | 170.05 | 2,471,793 | -3.99(-2.29%) |
Jul 16, 2014 | 174.26 | 174.84 | 172.63 | 174.04 | 1,437,489 | +1.15(+0.67%) |
Jul 15, 2014 | 174.70 | 175.15 | 170.95 | 172.88 | 1,357,017 | -0.35(-0.20%) |
Jul 14, 2014 | 174.71 | 177.05 | 172.96 | 173.23 | 1,060,009 | +0.16(+0.09%) |
Jul 11, 2014 | 172.98 | 174.41 | 171.85 | 173.07 | 773,292 | -0.39(-0.23%) |
Jul 10, 2014 | 172.43 | 174.41 | 170.95 | 173.46 | 1,023,545 | -2.45(-1.39%) |
Jul 09, 2014 | 172.02 | 176.06 | 170.20 | 175.91 | 1,513,956 | +3.31(+1.92%) |
Jul 08, 2014 | 176.68 | 177.52 | 171.30 | 172.60 | 1,925,672 | -5.46(-3.07%) |
Jul 07, 2014 | 178.79 | 180.07 | 176.20 | 178.06 | 1,525,931 | -2.84(-1.57%) |
Jul 03, 2014 | 181.03 | 180.91 | 180.91 | 180.91 | 787,746 | +0.24(+0.13%) |
Jul 02, 2014 | 179.40 | 181.61 | 178.77 | 180.67 | 1,595,581 | +1.27(+0.71%) |
Jul 01, 2014 | 177.51 | 181.29 | 177.26 | 179.40 | 1,309,430 | +2.20(+1.24%) |
Jun 30, 2014 | 177.59 | 178.00 | 175.44 | 177.19 | 1,051,411 | +0.57(+0.32%) |
Jun 27, 2014 | 179.04 | 180.14 | 176.38 | 176.62 | 1,301,373 | -0.98(-0.55%) |
Jun 26, 2014 | 176.38 | 179.41 | 175.97 | 177.60 | 2,041,911 | +3.79(+2.18%) |
Jun 25, 2014 | 171.76 | 174.99 | 171.27 | 173.81 | 1,361,988 | +1.67(+0.97%) |
Jun 24, 2014 | 172.19 | 174.93 | 171.71 | 172.14 | 1,812,469 | +0.41(+0.24%) |
Jun 23, 2014 | 169.99 | 171.98 | 168.33 | 171.73 | 1,627,329 | +0.32(+0.18%) |
Jun 20, 2014 | 173.22 | 173.87 | 170.87 | 171.41 | 1,986,150 | -1.55(-0.90%) |
Jun 19, 2014 | 171.41 | 175.01 | 171.34 | 172.97 | 1,713,623 | +2.74(+1.61%) |
Jun 18, 2014 | 167.40 | 170.41 | 166.24 | 170.23 | 1,463,775 | +1.67(+0.99%) |
Jun 17, 2014 | 168.61 | 169.66 | 167.54 | 168.56 | 1,580,801 | -1.43(-0.84%) |
Jun 16, 2014 | 169.46 | 170.66 | 168.18 | 169.99 | 1,220,531 | -1.66(-0.96%) |
Jun 13, 2014 | 169.05 | 171.99 | 168.21 | 171.65 | 1,263,033 | +3.29(+1.95%) |
Jun 12, 2014 | 171.66 | 172.34 | 167.98 | 168.36 | 1,249,205 | -3.30(-1.92%) |
Jun 11, 2014 | 169.74 | 172.45 | 169.24 | 171.66 | 1,608,153 | +2.74(+1.62%) |
Jun 10, 2014 | 168.32 | 169.23 | 165.19 | 168.92 | 2,996,233 | -6.07(-3.47%) |
Jun 06, 2014 | 176.11 | 176.86 | 174.22 | 174.99 | 1,025,273 | -0.74(-0.42%) |
Jun 05, 2014 | 179.40 | 180.98 | 175.51 | 175.73 | 1,573,282 | -3.72(-2.07%) |
Jun 04, 2014 | 176.31 | 180.13 | 175.86 | 179.46 | 1,209,590 | +1.69(+0.95%) |
Jun 03, 2014 | 181.78 | 181.78 | 176.38 | 177.77 | 2,577,721 | -8.36(-4.49%) |
Jun 02, 2014 | 183.74 | 186.14 | 182.35 | 186.12 | 813,887 | +2.60(+1.42%) |
May 30, 2014 | 187.81 | 187.81 | 182.66 | 183.52 | 1,592,706 | -4.29(-2.28%) |
May 29, 2014 | 186.31 | 187.81 | 184.17 | 187.81 | 1,105,668 | +1.70(+0.91%) |
May 28, 2014 | 184.98 | 186.66 | 183.08 | 186.11 | 1,855,462 | +2.01(+1.09%) |
May 27, 2014 | 177.84 | 184.38 | 177.84 | 184.10 | 2,557,061 | +6.65(+3.75%) |
May 23, 2014 | 178.23 | 177.45 | 177.45 | 177.45 | 1,527,701 | -0.95(-0.53%) |
May 22, 2014 | 175.65 | 179.50 | 174.72 | 178.40 | 1,400,091 | +3.52(+2.01%) |
May 21, 2014 | 171.71 | 175.01 | 171.21 | 174.88 | 1,813,910 | +3.97(+2.32%) |
May 20, 2014 | 172.52 | 174.44 | 169.96 | 170.91 | 2,375,039 | -2.87(-1.65%) |
May 19, 2014 | 171.15 | 176.12 | 169.48 | 173.78 | 1,993,932 | +1.53(+0.89%) |
May 16, 2014 | 172.31 | 173.60 | 168.62 | 172.25 | 2,771,979 | +0.04(+0.02%) |
May 15, 2014 | 171.57 | 172.75 | 166.55 | 172.21 | 2,514,033 | +0.43(+0.25%) |
May 14, 2014 | 175.27 | 175.40 | 170.80 | 171.78 | 2,800,508 | -4.08(-2.32%) |
May 13, 2014 | 173.94 | 177.05 | 171.96 | 175.86 | 2,013,985 | +3.05(+1.76%) |
May 12, 2014 | 170.37 | 175.84 | 170.37 | 172.81 | 2,065,076 | +2.71(+1.59%) |
May 09, 2014 | 168.79 | 171.30 | 166.64 | 170.11 | 1,932,585 | +3.43(+2.06%) |
May 08, 2014 | 167.72 | 175.63 | 165.53 | 166.68 | 4,173,134 | -7.20(-4.14%) |
May 07, 2014 | 175.97 | 177.82 | 166.76 | 173.88 | 4,076,182 | -2.21(-1.26%) |
May 06, 2014 | 183.40 | 184.84 | 176.04 | 176.10 | 2,829,862 | -7.72(-4.20%) |
May 05, 2014 | 186.43 | 186.71 | 181.58 | 183.82 | 3,179,266 | -4.27(-2.27%) |
May 02, 2014 | 181.82 | 188.64 | 180.72 | 188.09 | 4,692,655 | +12.77(+7.28%) |