Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 654.34 | 664.41 | 646.35 | 647.82 | 1,945,551 | -11.87(-1.80%) |
Aug 28, 2015 | 665.76 | 667.00 | 653.75 | 659.69 | 1,941,833 | -8.27(-1.24%) |
Aug 27, 2015 | 671.99 | 673.98 | 651.10 | 667.96 | 2,948,726 | +8.22(+1.25%) |
Aug 26, 2015 | 643.10 | 662.48 | 630.37 | 659.74 | 4,386,669 | +47.27(+7.72%) |
Aug 25, 2015 | 646.47 | 647.00 | 611.67 | 612.47 | 3,570,514 | -5.64(-0.91%) |
Aug 24, 2015 | 600.60 | 644.33 | 593.09 | 618.11 | 6,489,308 | -25.92(-4.02%) |
Aug 21, 2015 | 672.89 | 643.10 | 644.03 | 4,593,970 | -35.45(-5.22%) | |
Aug 20, 2015 | 689.10 | 696.16 | 676.00 | 679.48 | 2,889,531 | -14.56(-2.10%) |
Aug 19, 2015 | 690.11 | 700.20 | 686.80 | 694.04 | 2,509,189 | +5.31(+0.77%) |
Aug 18, 2015 | 691.07 | 695.76 | 685.32 | 688.73 | 1,385,534 | -5.38(-0.78%) |
Aug 17, 2015 | 688.04 | 694.74 | 683.06 | 694.11 | 1,233,946 | +4.74(+0.69%) |
Aug 14, 2015 | 684.04 | 692.26 | 682.90 | 689.37 | 1,379,855 | +2.86(+0.42%) |
Aug 13, 2015 | 689.20 | 694.03 | 682.18 | 686.51 | 1,817,748 | -4.96(-0.72%) |
Aug 12, 2015 | 694.49 | 696.00 | 680.51 | 691.47 | 2,931,875 | +1.17(+0.17%) |
Aug 11, 2015 | 699.58 | 704.00 | 684.32 | 690.30 | 5,492,304 | +27.16(+4.10%) |
Aug 10, 2015 | 667.09 | 671.62 | 660.23 | 663.14 | 1,709,084 | -1.25(-0.19%) |
Aug 07, 2015 | 667.78 | 668.79 | 658.87 | 664.39 | 1,377,152 | -5.76(-0.86%) |
Aug 06, 2015 | 673.99 | 674.75 | 660.73 | 670.15 | 2,032,660 | -3.14(-0.47%) |
Aug 05, 2015 | 665.75 | 679.91 | 665.75 | 673.29 | 1,822,387 | +12.01(+1.82%) |
Aug 04, 2015 | 664.34 | 668.00 | 660.51 | 661.28 | 1,308,010 | -3.44(-0.52%) |
Aug 03, 2015 | 657.66 | 666.67 | 657.66 | 664.72 | 1,567,407 | +7.22(+1.10%) |
Jul 31, 2015 | 664.70 | 665.00 | 657.49 | 657.50 | 1,746,094 | -7.06(-1.06%) |
Jul 30, 2015 | 657.44 | 668.05 | 651.69 | 664.56 | 1,980,345 | +3.13(+0.47%) |
Jul 29, 2015 | 662.26 | 663.33 | 652.84 | 661.43 | 1,837,303 | +1.77(+0.27%) |
Jul 28, 2015 | 661.76 | 664.10 | 653.41 | 659.66 | 1,718,182 | +1.39(+0.21%) |
Jul 27, 2015 | 651.57 | 667.07 | 651.55 | 658.27 | 2,919,110 | +3.50(+0.53%) |
Jul 24, 2015 | 676.77 | 677.79 | 653.18 | 654.77 | 4,131,137 | -19.96(-2.96%) |
Jul 23, 2015 | 691.85 | 696.07 | 671.59 | 674.73 | 3,749,808 | -20.37(-2.93%) |
Jul 22, 2015 | 694.02 | 713.33 | 691.62 | 695.10 | 4,154,907 | -0.25(-0.04%) |
Jul 21, 2015 | 684.88 | 705.60 | 684.15 | 695.35 | 3,779,358 | +2.51(+0.36%) |
Jul 20, 2015 | 688.98 | 697.80 | 681.77 | 692.84 | 5,121,227 | -6.78(-0.97%) |
Jul 17, 2015 | 680.00 | 703.00 | 678.00 | 699.62 | 12,858,136 | +97.84(+16.26%) |
Jul 16, 2015 | 589.50 | 604.50 | 588.00 | 601.78 | 5,614,170 | +17.82(+3.05%) |
Jul 15, 2015 | 583.74 | 588.69 | 580.21 | 583.96 | 2,072,687 | -0.22(-0.04%) |
Jul 14, 2015 | 574.50 | 589.71 | 574.17 | 584.18 | 3,741,415 | +12.45(+2.18%) |
Jul 13, 2015 | 559.51 | 572.85 | 558.70 | 571.73 | 2,089,433 | +15.62(+2.81%) |
Jul 10, 2015 | 553.71 | 559.28 | 552.00 | 556.11 | 2,171,750 | +11.46(+2.10%) |
Jul 09, 2015 | 548.65 | 548.88 | 544.62 | 544.65 | 1,488,224 | +2.95(+0.54%) |
Jul 08, 2015 | 545.60 | 548.28 | 541.20 | 541.70 | 1,383,045 | -8.33(-1.51%) |
Jul 07, 2015 | 547.43 | 551.00 | 539.85 | 550.03 | 1,679,753 | +4.41(+0.81%) |
Jul 06, 2015 | 542.25 | 548.57 | 542.10 | 545.62 | 1,280,687 | -1.72(-0.31%) |
Jul 02, 2015 | 547.34 | 547.34 | 547.34 | 0 | +4.04(+0.74%) | |
Jul 01, 2015 | 543.66 | 545.81 | 539.76 | 543.30 | 1,537,890 | +3.26(+0.60%) |
Jun 30, 2015 | 545.09 | 545.90 | 539.54 | 540.04 | 1,725,464 | -1.21(-0.22%) |
Jun 29, 2015 | 546.75 | 550.90 | 540.24 | 541.25 | 1,887,806 | -11.81(-2.14%) |
Jun 26, 2015 | 559.71 | 560.00 | 551.85 | 553.06 | 2,183,753 | -4.89(-0.88%) |
Jun 25, 2015 | 560.30 | 563.14 | 557.46 | 557.95 | 1,335,243 | -0.62(-0.11%) |
Jun 24, 2015 | 562.48 | 562.64 | 556.81 | 558.57 | 1,446,156 | -4.82(-0.86%) |
Jun 23, 2015 | 559.79 | 564.90 | 557.15 | 563.39 | 1,569,808 | +3.71(+0.66%) |
Jun 22, 2015 | 559.41 | 565.61 | 558.91 | 559.68 | 1,737,569 | +2.16(+0.39%) |
Jun 19, 2015 | 556.52 | 557.91 | 552.26 | 557.52 | 2,964,489 | +1.34(+0.24%) |
Jun 18, 2015 | 548.00 | 557.25 | 548.00 | 556.18 | 2,059,558 | +9.58(+1.75%) |
Jun 17, 2015 | 545.42 | 548.36 | 541.81 | 546.60 | 1,222,049 | +1.73(+0.32%) |
Jun 16, 2015 | 544.48 | 546.69 | 541.57 | 544.87 | 1,626,349 | +1.87(+0.34%) |
Jun 15, 2015 | 542.73 | 544.05 | 539.25 | 543.00 | 1,357,406 | -4.47(-0.82%) |
Jun 12, 2015 | 547.15 | 548.85 | 545.63 | 547.47 | 1,273,383 | -2.57(-0.47%) |
Jun 11, 2015 | 554.49 | 554.50 | 549.17 | 550.04 | 1,293,325 | -2.56(-0.46%) |
Jun 10, 2015 | 545.70 | 554.78 | 545.11 | 552.60 | 1,515,775 | +10.44(+1.93%) |
Jun 09, 2015 | 543.42 | 544.84 | 538.85 | 542.16 | 1,500,641 | -1.32(-0.24%) |
Jun 08, 2015 | 549.61 | 549.87 | 542.95 | 543.48 | 1,366,773 | -6.05(-1.10%) |
Jun 05, 2015 | 552.00 | 553.33 | 547.38 | 549.53 | 1,219,841 | -2.16(-0.39%) |
Jun 04, 2015 | 552.18 | 555.96 | 549.12 | 551.69 | 1,343,316 | -3.60(-0.65%) |
Jun 03, 2015 | 555.10 | 557.59 | 552.15 | 555.29 | 1,335,479 | +1.34(+0.24%) |
Jun 02, 2015 | 547.43 | 558.79 | 546.55 | 553.95 | 1,592,828 | +4.74(+0.86%) |
Jun 01, 2015 | 548.73 | 550.57 | 543.58 | 549.21 | 1,660,500 | +3.89(+0.71%) |
May 29, 2015 | 553.20 | 553.94 | 545.04 | 545.32 | 2,172,282 | -8.86(-1.60%) |
May 28, 2015 | 553.79 | 555.76 | 550.80 | 554.18 | 1,177,318 | -0.07(-0.01%) |
May 27, 2015 | 548.68 | 555.29 | 546.58 | 554.25 | 1,742,237 | +7.06(+1.29%) |
May 26, 2015 | 552.58 | 553.33 | 542.97 | 547.19 | 1,873,709 | -7.33(-1.32%) |
May 22, 2015 | 554.52 | 554.52 | 554.52 | 0 | -2.29(-0.41%) | |
May 21, 2015 | 550.20 | 557.61 | 549.30 | 556.81 | 1,708,487 | +4.30(+0.78%) |
May 20, 2015 | 550.92 | 556.07 | 545.10 | 552.51 | 1,541,659 | +3.23(+0.59%) |
May 19, 2015 | 548.00 | 553.40 | 547.12 | 549.28 | 2,356,264 | +2.61(+0.48%) |
May 18, 2015 | 543.82 | 548.34 | 542.25 | 546.67 | 1,335,246 | +0.18(+0.03%) |
May 15, 2015 | 550.39 | 550.40 | 542.50 | 546.49 | 1,671,977 | -2.71(-0.49%) |
May 14, 2015 | 543.97 | 549.69 | 542.80 | 549.20 | 1,586,422 | +9.71(+1.80%) |
May 13, 2015 | 540.47 | 543.84 | 538.98 | 539.49 | 1,211,920 | +0.76(+0.14%) |
May 12, 2015 | 542.81 | 542.96 | 535.00 | 538.73 | 1,764,123 | -7.05(-1.29%) |
May 11, 2015 | 548.49 | 553.37 | 545.60 | 545.78 | 1,092,923 | -3.17(-0.58%) |
May 08, 2015 | 548.87 | 552.80 | 548.03 | 548.95 | 1,411,264 | +6.91(+1.27%) |
May 07, 2015 | 535.90 | 545.20 | 533.45 | 542.04 | 1,592,210 | +6.96(+1.30%) |
May 06, 2015 | 542.64 | 543.93 | 532.24 | 535.08 | 1,951,678 | -7.96(-1.47%) |
May 05, 2015 | 550.16 | 552.61 | 542.37 | 543.04 | 1,426,213 | -9.80(-1.77%) |
May 04, 2015 | 550.99 | 556.69 | 547.39 | 552.84 | 1,762,952 | +1.68(+0.30%) |
May 01, 2015 | 550.51 | 551.22 | 543.85 | 551.16 | 1,828,566 | +2.39(+0.44%) |
Apr 30, 2015 | 558.56 | 561.11 | 546.72 | 548.77 | 2,362,024 | -12.62(-2.25%) |
Apr 29, 2015 | 560.51 | 565.84 | 559.00 | 561.39 | 1,681,064 | -2.98(-0.53%) |
Apr 28, 2015 | 564.32 | 567.83 | 560.96 | 564.37 | 1,859,765 | -1.75(-0.31%) |
Apr 27, 2015 | 572.77 | 575.52 | 562.30 | 566.12 | 2,403,105 | -7.54(-1.31%) |
Apr 24, 2015 | 580.05 | 584.70 | 568.35 | 573.66 | 4,608,403 | +16.20(+2.91%) |
Apr 23, 2015 | 550.41 | 561.17 | 550.08 | 557.46 | 3,904,434 | +8.28(+1.51%) |
Apr 22, 2015 | 543.06 | 551.00 | 541.32 | 549.18 | 1,589,865 | +6.25(+1.15%) |
Apr 21, 2015 | 546.31 | 547.77 | 542.21 | 542.92 | 1,456,387 | -1.61(-0.29%) |
Apr 20, 2015 | 533.75 | 545.80 | 533.35 | 544.53 | 1,926,063 | +11.79(+2.21%) |
Apr 17, 2015 | 537.31 | 539.80 | 529.00 | 532.74 | 2,461,698 | -10.78(-1.98%) |
Apr 16, 2015 | 538.35 | 545.23 | 538.10 | 543.52 | 1,586,088 | +2.48(+0.46%) |
Apr 15, 2015 | 537.96 | 543.19 | 532.37 | 541.04 | 2,348,027 | +1.26(+0.23%) |
Apr 14, 2015 | 546.57 | 546.57 | 535.74 | 539.78 | 2,360,329 | -8.86(-1.61%) |
Apr 13, 2015 | 547.05 | 553.27 | 546.30 | 548.64 | 1,466,277 | +0.10(+0.02%) |
Apr 10, 2015 | 549.57 | 549.85 | 544.98 | 548.54 | 1,305,219 | +0.52(+0.09%) |
Apr 09, 2015 | 549.21 | 549.37 | 541.95 | 548.02 | 1,618,279 | -0.82(-0.15%) |
Apr 08, 2015 | 546.00 | 551.50 | 546.00 | 548.84 | 1,419,311 | +3.98(+0.73%) |
Apr 07, 2015 | 544.99 | 550.16 | 543.59 | 544.86 | 1,365,916 | +0.91(+0.17%) |
Apr 06, 2015 | 538.84 | 545.54 | 535.70 | 543.95 | 1,685,894 | +2.64(+0.49%) |
Apr 02, 2015 | 541.31 | 541.31 | 541.31 | 0 | -8.18(-1.49%) | |
Apr 01, 2015 | 554.83 | 558.50 | 546.03 | 549.49 | 1,945,040 | -5.21(-0.94%) |
Mar 31, 2015 | 557.94 | 562.44 | 554.67 | 554.70 | 1,746,442 | -6.43(-1.15%) |
Mar 30, 2015 | 560.25 | 562.16 | 556.79 | 561.13 | 1,239,350 | +3.59(+0.64%) |
Mar 27, 2015 | 561.83 | 564.07 | 556.93 | 557.55 | 1,727,629 | -6.09(-1.08%) |
Mar 26, 2015 | 564.65 | 567.19 | 558.31 | 563.64 | 2,491,020 | -3.36(-0.59%) |
Mar 25, 2015 | 577.57 | 580.00 | 567.00 | 567.00 | 2,653,391 | -10.54(-1.82%) |
Mar 24, 2015 | 568.54 | 581.88 | 568.09 | 577.54 | 3,957,819 | +12.17(+2.15%) |
Mar 23, 2015 | 566.00 | 569.64 | 563.06 | 565.37 | 1,511,686 | +0.42(+0.07%) |
Mar 20, 2015 | 566.71 | 567.10 | 564.48 | 564.95 | 2,216,038 | +1.28(+0.23%) |
Mar 19, 2015 | 564.52 | 566.96 | 562.12 | 563.67 | 1,232,949 | -2.49(-0.44%) |
Mar 18, 2015 | 557.73 | 566.51 | 553.50 | 566.16 | 1,766,211 | +8.55(+1.53%) |
Mar 17, 2015 | 558.29 | 560.64 | 554.41 | 557.61 | 1,444,560 | -4.03(-0.72%) |
Mar 16, 2015 | 556.93 | 563.75 | 551.32 | 561.64 | 1,842,753 | +8.64(+1.56%) |
Mar 13, 2015 | 559.23 | 564.36 | 550.33 | 553.00 | 1,771,354 | -8.17(-1.46%) |
Mar 12, 2015 | 558.48 | 561.84 | 555.53 | 561.17 | 1,779,911 | +5.48(+0.99%) |
Mar 11, 2015 | 559.80 | 564.18 | 555.41 | 555.69 | 2,026,153 | -4.16(-0.74%) |
Mar 10, 2015 | 568.48 | 569.76 | 559.82 | 559.85 | 2,004,004 | -14.25(-2.48%) |
Mar 09, 2015 | 570.92 | 575.45 | 569.05 | 574.10 | 1,174,234 | +1.20(+0.21%) |
Mar 06, 2015 | 572.06 | 572.90 | 1,879,619 | -8.53(-1.47%) | ||
Mar 05, 2015 | 579.62 | 583.20 | 578.23 | 581.43 | 1,795,689 | +3.10(+0.54%) |
Mar 04, 2015 | 581.63 | 572.52 | 578.33 | 1,897,566 | -0.46(-0.08%) | |
Mar 03, 2015 | 580.85 | 578.79 | 2,526,030 | +3.77(+0.66%) | ||
Mar 02, 2015 | 567.00 | 575.99 | 563.15 | 575.02 | 2,518,973 | +12.39(+2.20%) |
Feb 27, 2015 | 558.15 | 569.42 | 557.03 | 562.63 | 3,416,445 | +3.34(+0.60%) |
Feb 26, 2015 | 560.13 | 559.29 | 2,700,762 | +11.96(+2.19%) | ||
Feb 25, 2015 | 538.44 | 549.57 | 538.44 | 547.33 | 2,041,617 | +8.68(+1.61%) |
Feb 24, 2015 | 531.55 | 539.40 | 531.00 | 538.65 | 1,421,363 | +3.65(+0.68%) |
Feb 23, 2015 | 539.00 | 539.30 | 532.00 | 535.00 | 1,644,825 | -6.80(-1.26%) |
Feb 20, 2015 | 547.58 | 547.58 | 538.10 | 541.80 | 1,911,732 | -4.65(-0.85%) |
Feb 19, 2015 | 542.47 | 546.86 | 540.75 | 546.45 | 1,541,669 | +3.80(+0.70%) |
Feb 18, 2015 | 543.82 | 547.55 | 539.55 | 542.65 | 1,558,153 | -2.36(-0.43%) |
Feb 17, 2015 | 551.16 | 553.00 | 543.26 | 545.01 | 1,958,644 | -6.15(-1.12%) |
Feb 13, 2015 | 551.16 | 551.16 | 551.16 | 0 | +5.15(+0.94%) | |
Feb 12, 2015 | 539.66 | 548.34 | 537.00 | 546.01 | 2,429,480 | +8.01(+1.49%) |
Feb 11, 2015 | 539.73 | 541.95 | 536.00 | 538.00 | 1,915,036 | -2.16(-0.40%) |
Feb 10, 2015 | 532.15 | 541.00 | 529.17 | 540.16 | 2,370,578 | +10.88(+2.06%) |
Feb 09, 2015 | 531.06 | 533.88 | 527.55 | 529.28 | 1,513,811 | -4.60(-0.86%) |
Feb 06, 2015 | 531.01 | 540.22 | 528.65 | 533.88 | 2,146,922 | +4.04(+0.76%) |
Feb 05, 2015 | 527.93 | 530.69 | 525.64 | 529.83 | 1,658,737 | +3.73(+0.71%) |
Feb 04, 2015 | 533.14 | 536.75 | 525.03 | 526.10 | 1,694,678 | -7.20(-1.35%) |
Feb 03, 2015 | 529.94 | 537.45 | 526.81 | 533.30 | 2,353,036 | +1.10(+0.21%) |
Feb 02, 2015 | 534.32 | 536.50 | 521.72 | 532.20 | 3,766,987 | -5.35(-1.00%) |
Jan 30, 2015 | 519.00 | 543.10 | 518.18 | 537.55 | 6,055,445 | +24.32(+4.74%) |
Jan 29, 2015 | 512.90 | 515.19 | 503.48 | 513.23 | 3,941,760 | +0.80(+0.16%) |
Jan 28, 2015 | 525.00 | 525.69 | 512.35 | 512.43 | 1,790,550 | -8.76(-1.68%) |
Jan 27, 2015 | 531.40 | 532.78 | 520.86 | 521.19 | 1,956,712 | -15.53(-2.89%) |
Jan 26, 2015 | 541.50 | 541.50 | 532.07 | 536.72 | 1,546,563 | -5.23(-0.97%) |
Jan 23, 2015 | 538.03 | 545.41 | 535.75 | 541.95 | 2,298,290 | +4.65(+0.87%) |
Jan 22, 2015 | 538.84 | 521.91 | 537.30 | 2,803,292 | +16.91(+3.25%) | |
Jan 21, 2015 | 521.85 | 520.39 | 2,316,928 | +10.45(+2.05%) | ||
Jan 20, 2015 | 512.77 | 515.61 | 509.37 | 509.94 | 2,340,599 | -0.51(-0.10%) |
Jan 16, 2015 | 510.45 | 510.45 | 510.45 | 0 | +6.44(+1.28%) | |
Jan 15, 2015 | 504.01 | 2,555,888 | -1.92(-0.38%) | |||
Jan 14, 2015 | 500.42 | 508.26 | 498.16 | 505.93 | 2,635,255 | +4.13(+0.82%) |
Jan 13, 2015 | 501.80 | 3,049,845 | +4.74(+0.95%) | |||
Jan 12, 2015 | 499.24 | 500.28 | 490.91 | 497.06 | 2,855,948 | -3.66(-0.73%) |
Jan 09, 2015 | 508.18 | 508.60 | 498.65 | 500.72 | 2,100,024 | -6.19(-1.22%) |
Jan 08, 2015 | 501.51 | 507.50 | 495.02 | 506.91 | 3,662,052 | +1.76(+0.35%) |
Jan 07, 2015 | 510.95 | 511.49 | 503.65 | 505.15 | 2,345,768 | -1.49(-0.29%) |
Jan 06, 2015 | 520.50 | 521.21 | 505.55 | 506.64 | 2,731,060 | -12.82(-2.47%) |
Jan 05, 2015 | 527.15 | 527.99 | 517.75 | 519.46 | 2,055,179 | -10.09(-1.91%) |
Jan 02, 2015 | 532.60 | 535.80 | 527.88 | 529.55 | 1,327,870 | -1.11(-0.21%) |
Dec 31, 2014 | 530.66 | 530.66 | 530.66 | 0 | -4.62(-0.86%) | |
Dec 30, 2014 | 534.96 | 537.84 | 533.61 | 535.28 | 1,048,211 | -2.03(-0.38%) |
Dec 29, 2014 | 540.50 | 543.93 | 537.16 | 537.31 | 2,218,603 | -4.21(-0.78%) |
Dec 26, 2014 | 536.93 | 543.25 | 535.49 | 541.52 | 1,113,464 | +4.59(+0.85%) |
Dec 24, 2014 | 536.93 | 536.93 | 536.93 | 0 | -1.84(-0.34%) | |
Dec 23, 2014 | 534.51 | 542.30 | 533.72 | 538.77 | 2,877,193 | +6.47(+1.22%) |
Dec 22, 2014 | 520.61 | 532.97 | 520.59 | 532.30 | 3,316,722 | +12.26(+2.36%) |
Dec 19, 2014 | 516.99 | 520.81 | 508.86 | 520.04 | 4,872,059 | +5.42(+1.05%) |
Dec 18, 2014 | 515.99 | 516.25 | 506.56 | 514.62 | 3,873,317 | +8.17(+1.61%) |
Dec 17, 2014 | 499.86 | 509.07 | 499.11 | 506.45 | 3,636,612 | +8.29(+1.66%) |
Dec 16, 2014 | 497.19 | 498.16 | 4,347,700 | -17.68(-3.43%) | ||
Dec 15, 2014 | 523.76 | 525.37 | 515.40 | 515.84 | 2,618,153 | -5.67(-1.09%) |
Dec 12, 2014 | 527.44 | 532.24 | 521.46 | 521.51 | 2,371,543 | -10.60(-1.99%) |
Dec 11, 2014 | 530.01 | 537.04 | 529.16 | 532.11 | 2,071,543 | +4.07(+0.77%) |
Dec 10, 2014 | 535.90 | 539.36 | 527.49 | 528.04 | 2,315,617 | -8.07(-1.51%) |
Dec 09, 2014 | 525.88 | 536.65 | 523.41 | 536.11 | 2,167,241 | +5.38(+1.01%) |
Dec 08, 2014 | 529.22 | 533.82 | 527.00 | 530.73 | 3,231,791 | +2.65(+0.50%) |
Dec 05, 2014 | 536.70 | 538.20 | 527.26 | 528.08 | 3,070,118 | -14.50(-2.67%) |
Dec 04, 2014 | 537.64 | 542.69 | 534.89 | 542.58 | 1,633,446 | +5.61(+1.04%) |
Dec 03, 2014 | 537.50 | 541.40 | 535.21 | 536.97 | 1,623,977 | -1.62(-0.30%) |
Dec 02, 2014 | 539.45 | 541.85 | 534.66 | 538.59 | 2,073,950 | -1.06(-0.20%) |
Dec 01, 2014 | 545.09 | 548.79 | 538.62 | 539.65 | 1,991,750 | -9.43(-1.72%) |
Nov 28, 2014 | 547.00 | 549.60 | 544.48 | 549.08 | 1,210,061 | +1.35(+0.25%) |
Nov 26, 2014 | 547.73 | 547.73 | 547.73 | 0 | -1.50(-0.27%) | |
Nov 25, 2014 | 547.21 | 552.50 | 546.91 | 549.23 | 1,903,587 | +1.75(+0.32%) |
Nov 24, 2014 | 546.57 | 551.19 | 544.15 | 547.48 | 1,653,768 | +1.59(+0.29%) |
Nov 21, 2014 | 551.04 | 551.04 | 545.00 | 545.89 | 2,505,988 | +2.13(+0.39%) |
Nov 20, 2014 | 542.09 | 545.38 | 541.50 | 543.76 | 1,750,453 | -3.44(-0.63%) |
Nov 19, 2014 | 544.75 | 548.22 | 539.19 | 547.20 | 1,517,076 | +2.69(+0.49%) |
Nov 18, 2014 | 547.93 | 552.79 | 543.80 | 544.51 | 1,821,369 | -2.13(-0.39%) |
Nov 17, 2014 | 555.19 | 555.19 | 544.44 | 546.64 | 1,680,375 | -8.55(-1.54%) |
Nov 14, 2014 | 558.00 | 558.00 | 552.51 | 555.19 | 1,425,060 | -1.25(-0.22%) |
Nov 13, 2014 | 560.81 | 560.82 | 554.09 | 556.44 | 1,510,224 | -1.81(-0.32%) |
Nov 12, 2014 | 561.15 | 561.25 | 555.50 | 558.25 | 1,094,001 | -3.04(-0.54%) |
Nov 11, 2014 | 558.52 | 562.50 | 556.24 | 561.29 | 1,098,292 | +3.06(+0.55%) |
Nov 10, 2014 | 552.40 | 560.63 | 551.62 | 558.23 | 1,298,865 | +6.41(+1.16%) |
Nov 07, 2014 | 555.60 | 555.60 | 549.35 | 551.82 | 1,589,131 | +0.13(+0.02%) |
Nov 06, 2014 | 555.50 | 556.80 | 550.58 | 551.69 | 1,649,884 | -4.26(-0.77%) |
Nov 05, 2014 | 566.79 | 566.90 | 554.15 | 555.95 | 1,645,209 | -8.24(-1.46%) |
Nov 04, 2014 | 561.16 | 564.79 | 558.30 | 564.19 | 1,386,010 | +0.42(+0.07%) |
Nov 03, 2014 | 563.53 | 567.15 | 561.63 | 563.77 | 1,541,506 | -4.10(-0.72%) |
Oct 31, 2014 | 568.30 | 568.73 | 564.81 | 567.87 | 2,341,539 | +7.60(+1.36%) |
Oct 30, 2014 | 558.25 | 562.50 | 552.13 | 560.27 | 1,612,459 | +1.82(+0.33%) |
Oct 29, 2014 | 560.85 | 563.39 | 555.98 | 558.45 | 2,053,255 | -0.49(-0.09%) |
Oct 28, 2014 | 551.71 | 559.20 | 550.43 | 558.94 | 1,739,066 | +9.06(+1.65%) |
Oct 27, 2014 | 547.76 | 554.00 | 547.20 | 549.88 | 1,598,389 | +0.98(+0.18%) |
Oct 24, 2014 | 554.98 | 555.00 | 545.16 | 548.90 | 2,175,767 | -4.75(-0.86%) |
Oct 23, 2014 | 548.28 | 557.40 | 545.50 | 553.65 | 2,153,588 | +10.96(+2.02%) |
Oct 22, 2014 | 550.76 | 542.69 | 2,974,518 | +4.66(+0.87%) | ||
Oct 21, 2014 | 537.27 | 538.77 | 530.20 | 538.03 | 2,460,130 | +5.65(+1.06%) |
Oct 20, 2014 | 520.45 | 533.16 | 520.35 | 532.38 | 2,749,660 | +9.41(+1.80%) |
Oct 17, 2014 | 518.41 | 522.97 | 5,998,740 | -13.95(-2.60%) | ||
Oct 16, 2014 | 527.00 | 540.99 | 524.95 | 536.92 | 3,801,875 | -3.81(-0.70%) |
Oct 15, 2014 | 542.08 | 543.91 | 528.42 | 540.73 | 3,836,173 | -7.96(-1.45%) |
Oct 14, 2014 | 550.14 | 558.63 | 544.50 | 548.69 | 2,609,952 | +3.94(+0.72%) |
Oct 13, 2014 | 555.13 | 560.88 | 544.43 | 544.75 | 2,756,420 | -10.44(-1.88%) |
Oct 10, 2014 | 567.47 | 575.23 | 555.01 | 555.19 | 2,979,673 | -15.62(-2.74%) |
Oct 09, 2014 | 581.61 | 582.53 | 569.03 | 570.81 | 2,413,337 | -12.93(-2.22%) |
Oct 08, 2014 | 574.79 | 584.69 | 567.64 | 583.74 | 2,210,160 | +9.64(+1.68%) |
Oct 07, 2014 | 584.90 | 585.85 | 574.10 | 574.10 | 1,545,809 | -13.68(-2.33%) |
Oct 06, 2014 | 589.95 | 592.40 | 585.40 | 587.78 | 1,286,130 | +1.53(+0.26%) |
Oct 03, 2014 | 584.10 | 588.29 | 583.50 | 586.25 | 1,214,593 | +5.37(+0.92%) |
Oct 02, 2014 | 578.00 | 583.24 | 574.05 | 580.88 | 1,536,845 | +1.25(+0.22%) |
Oct 01, 2014 | 586.80 | 588.72 | 578.02 | 579.63 | 1,449,567 | -8.78(-1.49%) |
Sep 30, 2014 | 587.49 | 591.00 | 584.50 | 588.41 | 1,571,676 | +0.60(+0.10%) |
Sep 29, 2014 | 581.83 | 589.31 | 581.57 | 587.81 | 1,144,899 | -0.09(-0.02%) |
Sep 26, 2014 | 585.93 | 589.57 | 585.00 | 587.90 | 1,289,090 | +2.65(+0.45%) |
Sep 25, 2014 | 596.99 | 598.07 | 584.74 | 585.25 | 1,675,424 | -13.17(-2.20%) |
Sep 24, 2014 | 591.57 | 600.11 | 590.30 | 598.42 | 1,760,753 | +7.24(+1.22%) |
Sep 23, 2014 | 595.00 | 596.65 | 590.24 | 591.18 | 1,403,936 | -6.09(-1.02%) |
Sep 22, 2014 | 602.50 | 603.80 | 593.12 | 597.27 | 1,785,101 | -8.13(-1.34%) |
Sep 19, 2014 | 599.49 | 605.40 | 597.76 | 605.40 | 4,194,630 | +8.13(+1.36%) |
Sep 18, 2014 | 595.05 | 597.56 | 593.02 | 597.27 | 1,494,462 | +3.98(+0.67%) |
Sep 17, 2014 | 589.51 | 596.07 | 587.12 | 593.29 | 1,720,618 | +4.51(+0.77%) |
Sep 16, 2014 | 580.95 | 590.15 | 580.95 | 588.78 | 1,581,286 | +7.14(+1.23%) |
Sep 15, 2014 | 582.24 | 583.92 | 577.01 | 581.64 | 1,550,065 | -3.26(-0.56%) |
Sep 12, 2014 | 590.39 | 591.25 | 583.28 | 584.90 | 1,852,271 | -6.21(-1.05%) |
Sep 11, 2014 | 590.00 | 591.95 | 586.04 | 591.11 | 1,501,411 | -2.31(-0.39%) |
Sep 10, 2014 | 591.74 | 593.72 | 587.14 | 593.42 | 1,160,167 | +1.45(+0.24%) |
Sep 09, 2014 | 600.27 | 600.60 | 590.48 | 591.97 | 1,573,676 | -9.66(-1.61%) |
Sep 08, 2014 | 599.14 | 603.52 | 598.02 | 601.63 | 1,601,156 | +3.85(+0.64%) |
Sep 05, 2014 | 595.13 | 598.50 | 593.55 | 597.78 | 1,799,855 | +4.64(+0.78%) |
Sep 04, 2014 | 592.13 | 598.00 | 590.60 | 593.14 | 1,634,552 | +3.62(+0.61%) |
Sep 03, 2014 | 591.73 | 594.49 | 586.50 | 589.52 | 1,579,136 | +0.89(+0.15%) |