Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 02, 2014 | 582.95 | 589.30 | 582.50 | 588.63 | 1,584,896 | +6.27(+1.08%) |
Aug 29, 2014 | 582.36 | 582.36 | 582.36 | 0 | +2.04(+0.35%) | |
Aug 28, 2014 | 580.02 | 584.71 | 578.15 | 580.32 | 1,405,950 | -2.68(-0.46%) |
Aug 27, 2014 | 587.81 | 589.37 | 580.90 | 583.00 | 1,367,316 | -5.12(-0.87%) |
Aug 26, 2014 | 592.00 | 592.05 | 587.45 | 588.12 | 1,471,858 | -2.45(-0.41%) |
Aug 25, 2014 | 594.77 | 595.58 | 589.26 | 590.57 | 1,297,729 | -1.97(-0.33%) |
Aug 22, 2014 | 593.27 | 594.99 | 589.80 | 592.54 | 877,464 | +0.12(+0.02%) |
Aug 21, 2014 | 594.90 | 595.25 | 591.10 | 592.42 | 1,133,593 | -2.99(-0.50%) |
Aug 20, 2014 | 596.95 | 596.99 | 593.00 | 595.41 | 967,255 | -1.70(-0.28%) |
Aug 19, 2014 | 595.59 | 597.81 | 594.59 | 597.11 | 1,044,937 | +4.41(+0.74%) |
Aug 18, 2014 | 587.10 | 595.05 | 586.55 | 592.70 | 1,470,750 | +8.99(+1.54%) |
Aug 15, 2014 | 587.50 | 589.47 | 580.76 | 583.71 | 1,725,358 | -0.94(-0.16%) |
Aug 14, 2014 | 586.69 | 587.80 | 580.92 | 584.65 | 1,272,879 | +0.09(+0.02%) |
Aug 13, 2014 | 576.45 | 584.70 | 575.20 | 584.56 | 1,903,205 | +12.44(+2.17%) |
Aug 12, 2014 | 575.00 | 575.90 | 569.91 | 572.12 | 1,394,909 | -5.13(-0.89%) |
Aug 11, 2014 | 579.00 | 579.69 | 575.30 | 577.25 | 1,203,357 | -0.69(-0.12%) |
Aug 08, 2014 | 572.02 | 579.31 | 569.02 | 577.94 | 1,495,022 | +6.13(+1.07%) |
Aug 07, 2014 | 576.05 | 578.31 | 569.43 | 571.81 | 1,163,017 | -2.68(-0.47%) |
Aug 06, 2014 | 569.50 | 578.64 | 567.45 | 574.49 | 1,322,800 | +1.35(+0.24%) |
Aug 05, 2014 | 579.38 | 580.20 | 570.31 | 573.14 | 1,647,009 | -9.13(-1.57%) |
Aug 04, 2014 | 576.51 | 583.82 | 572.26 | 582.27 | 1,506,457 | +8.67(+1.51%) |
Aug 01, 2014 | 578.55 | 583.43 | 570.30 | 573.60 | 2,213,790 | -5.95(-1.03%) |
Jul 31, 2014 | 588.96 | 591.99 | 577.68 | 579.55 | 2,298,210 | -15.89(-2.67%) |
Jul 30, 2014 | 595.81 | 598.45 | 592.70 | 595.44 | 1,215,396 | +1.49(+0.25%) |
Jul 29, 2014 | 597.70 | 598.49 | 592.17 | 593.95 | 1,366,729 | -5.07(-0.85%) |
Jul 28, 2014 | 597.75 | 601.10 | 592.59 | 599.02 | 1,358,071 | +0.94(+0.16%) |
Jul 25, 2014 | 599.25 | 601.00 | 595.75 | 598.08 | 1,361,911 | -4.93(-0.82%) |
Jul 24, 2014 | 605.53 | 608.91 | 601.00 | 603.01 | 1,355,924 | -2.18(-0.36%) |
Jul 23, 2014 | 602.05 | 607.05 | 601.35 | 605.19 | 1,105,281 | +1.62(+0.27%) |
Jul 22, 2014 | 599.70 | 608.89 | 599.26 | 603.57 | 1,879,011 | +5.13(+0.86%) |
Jul 21, 2014 | 601.35 | 604.16 | 594.45 | 598.44 | 2,236,695 | -6.67(-1.10%) |
Jul 18, 2014 | 603.01 | 606.70 | 590.92 | 605.11 | 4,874,260 | +24.29(+4.18%) |
Jul 17, 2014 | 588.97 | 589.45 | 576.85 | 580.82 | 2,857,030 | -9.80(-1.66%) |
Jul 16, 2014 | 596.89 | 597.00 | 590.25 | 590.62 | 1,440,008 | -2.44(-0.41%) |
Jul 15, 2014 | 595.15 | 595.30 | 585.31 | 593.06 | 1,668,569 | -1.20(-0.20%) |
Jul 14, 2014 | 590.60 | 594.86 | 586.69 | 594.26 | 1,950,366 | +7.61(+1.30%) |
Jul 11, 2014 | 581.00 | 588.23 | 580.58 | 586.65 | 1,514,265 | +6.61(+1.14%) |
Jul 10, 2014 | 573.00 | 585.25 | 572.10 | 580.04 | 1,434,166 | -3.32(-0.57%) |
Jul 09, 2014 | 578.95 | 584.10 | 577.00 | 583.36 | 1,370,827 | +4.96(+0.86%) |
Jul 08, 2014 | 586.37 | 587.97 | 574.00 | 578.40 | 2,083,150 | -12.36(-2.09%) |
Jul 07, 2014 | 593.51 | 595.64 | 587.94 | 590.76 | 1,334,194 | -2.32(-0.39%) |
Jul 03, 2014 | 593.08 | 593.08 | 593.08 | 0 | +2.30(+0.39%) | |
Jul 02, 2014 | 592.26 | 594.15 | 589.11 | 590.78 | 1,192,347 | -0.71(-0.12%) |
Jul 01, 2014 | 587.65 | 593.60 | 586.29 | 591.49 | 1,641,495 | +6.82(+1.17%) |
Jun 30, 2014 | 586.76 | 587.71 | 583.29 | 584.67 | 1,476,908 | -1.02(-0.17%) |
Jun 27, 2014 | 585.45 | 587.88 | 582.62 | 585.69 | 2,022,118 | +0.92(+0.16%) |
Jun 26, 2014 | 589.30 | 589.60 | 579.60 | 584.77 | 2,000,867 | -1.16(-0.20%) |
Jun 25, 2014 | 573.55 | 587.30 | 573.26 | 585.93 | 2,101,114 | +13.39(+2.34%) |
Jun 24, 2014 | 574.22 | 582.25 | 569.16 | 572.54 | 2,843,456 | -1.75(-0.30%) |
Jun 23, 2014 | 564.35 | 574.44 | 563.50 | 574.29 | 1,720,832 | +7.77(+1.37%) |
Jun 20, 2014 | 566.45 | 566.77 | 559.37 | 566.52 | 3,162,147 | +1.53(+0.27%) |
Jun 19, 2014 | 561.15 | 565.00 | 556.67 | 564.99 | 2,626,582 | +4.33(+0.77%) |
Jun 18, 2014 | 552.80 | 561.40 | 551.58 | 560.66 | 2,056,678 | +10.04(+1.82%) |
Jun 17, 2014 | 552.36 | 553.74 | 547.47 | 550.62 | 1,476,924 | -1.68(-0.31%) |
Jun 16, 2014 | 557.25 | 557.99 | 550.00 | 552.30 | 1,937,760 | -8.05(-1.44%) |
Jun 13, 2014 | 560.08 | 560.65 | 553.72 | 560.35 | 1,353,343 | +0.85(+0.15%) |
Jun 12, 2014 | 567.00 | 567.00 | 557.15 | 559.50 | 1,545,923 | -8.00(-1.41%) |
Jun 11, 2014 | 565.92 | 568.97 | 563.68 | 567.50 | 1,127,809 | -0.80(-0.14%) |
Jun 10, 2014 | 568.78 | 572.00 | 566.13 | 568.30 | 1,469,591 | +2.27(+0.40%) |
Jun 06, 2014 | 568.16 | 568.80 | 559.58 | 566.03 | 1,740,934 | +1.10(+0.19%) |
Jun 05, 2014 | 557.11 | 565.00 | 555.05 | 564.93 | 1,791,847 | +11.17(+2.02%) |
Jun 04, 2014 | 551.52 | 558.58 | 548.56 | 553.76 | 1,728,500 | -0.75(-0.14%) |
Jun 03, 2014 | 560.90 | 562.40 | 552.53 | 554.51 | 2,026,701 | -9.83(-1.74%) |
Jun 02, 2014 | 569.75 | 570.41 | 556.70 | 564.34 | 1,658,435 | -7.31(-1.28%) |
May 30, 2014 | 571.64 | 572.58 | 565.79 | 571.65 | 1,871,737 | +1.09(+0.19%) |
May 29, 2014 | 573.39 | 573.48 | 568.45 | 570.56 | 1,407,279 | +0.11(+0.02%) |
May 28, 2014 | 574.57 | 577.66 | 569.95 | 570.45 | 1,580,093 | -4.42(-0.77%) |
May 27, 2014 | 567.78 | 574.87 | 564.15 | 574.87 | 2,185,788 | +11.07(+1.96%) |
May 23, 2014 | 563.80 | 563.80 | 563.80 | 0 | +7.08(+1.27%) | |
May 22, 2014 | 552.20 | 557.00 | 551.00 | 556.72 | 1,339,102 | +7.01(+1.28%) |
May 21, 2014 | 542.90 | 549.75 | 542.11 | 549.70 | 1,561,940 | +9.31(+1.72%) |
May 20, 2014 | 540.00 | 546.35 | 536.57 | 540.39 | 2,420,893 | +1.56(+0.29%) |
May 19, 2014 | 528.88 | 539.35 | 525.66 | 538.83 | 1,975,350 | +10.53(+1.99%) |
May 16, 2014 | 529.60 | 530.84 | 523.57 | 528.30 | 1,907,733 | -0.82(-0.15%) |
May 15, 2014 | 533.14 | 534.00 | 525.31 | 529.12 | 1,825,992 | -5.29(-0.99%) |
May 14, 2014 | 541.82 | 541.82 | 533.11 | 534.41 | 1,279,514 | -7.13(-1.32%) |
May 13, 2014 | 539.58 | 543.99 | 537.90 | 541.54 | 2,009,635 | +3.11(+0.58%) |
May 12, 2014 | 531.84 | 538.75 | 527.51 | 538.43 | 1,940,500 | +11.81(+2.24%) |
May 09, 2014 | 518.65 | 527.35 | 514.28 | 526.62 | 2,261,447 | +6.45(+1.24%) |
May 08, 2014 | 515.72 | 527.35 | 514.46 | 520.17 | 2,447,600 | +2.17(+0.42%) |
May 07, 2014 | 523.25 | 524.43 | 511.09 | 518.00 | 3,066,830 | -4.57(-0.87%) |
May 06, 2014 | 533.41 | 534.55 | 522.26 | 522.57 | 1,800,402 | -12.76(-2.38%) |
May 05, 2014 | 530.24 | 535.72 | 527.58 | 535.33 | 1,228,144 | +1.46(+0.27%) |
May 02, 2014 | 541.44 | 542.40 | 533.27 | 533.87 | 1,781,595 | -4.66(-0.87%) |
May 01, 2014 | 534.25 | 539.91 | 532.86 | 538.53 | 2,002,080 | +3.65(+0.68%) |
Apr 30, 2014 | 535.12 | 536.34 | 529.09 | 534.88 | 2,036,125 | -1.45(-0.27%) |
Apr 29, 2014 | 523.89 | 537.76 | 523.00 | 536.33 | 2,529,679 | +13.35(+2.55%) |
Apr 28, 2014 | 525.80 | 525.90 | 511.00 | 522.98 | 3,749,132 | -0.12(-0.02%) |
Apr 25, 2014 | 532.26 | 533.86 | 522.50 | 523.10 | 2,372,604 | -11.34(-2.12%) |
Apr 24, 2014 | 541.69 | 542.50 | 531.00 | 534.44 | 2,065,312 | -3.07(-0.57%) |
Apr 23, 2014 | 543.67 | 544.80 | 528.13 | 537.51 | 1,935,125 | -7.99(-1.46%) |
Apr 22, 2014 | 536.00 | 548.00 | 536.00 | 545.50 | 2,320,439 | +6.13(+1.14%) |
Apr 21, 2014 | 544.00 | 544.00 | 534.00 | 539.37 | 2,421,411 | -3.97(-0.73%) |
Apr 17, 2014 | 543.34 | 543.34 | 543.34 | 0 | -20.56(-3.65%) | |
Apr 16, 2014 | 557.70 | 564.00 | 553.10 | 563.90 | 4,282,643 | +15.20(+2.77%) |
Apr 15, 2014 | 551.00 | 552.89 | 530.64 | 548.70 | 3,988,519 | +3.50(+0.64%) |
Apr 14, 2014 | 543.66 | 553.02 | 540.52 | 545.20 | 2,537,848 | +7.44(+1.38%) |
Apr 11, 2014 | 537.94 | 546.93 | 533.40 | 537.76 | 3,175,460 | -8.93(-1.63%) |
Apr 10, 2014 | 568.00 | 568.21 | 545.50 | 546.69 | 3,289,319 | -20.35(-3.59%) |
Apr 09, 2014 | 565.84 | 567.80 | 555.38 | 567.04 | 3,024,878 | +9.53(+1.71%) |
Apr 08, 2014 | 545.05 | 559.88 | 544.70 | 557.51 | 3,480,204 | +16.88(+3.12%) |
Apr 07, 2014 | 544.79 | 549.85 | 530.53 | 540.63 | 3,946,027 | -4.62(-0.85%) |
Apr 04, 2014 | 578.55 | 579.72 | 544.49 | 545.25 | 5,366,972 | -26.25(-4.59%) |
Apr 03, 2014 | 573.39 | 588.30 | 566.01 | 571.50 | 4,008,476 | -563.60(-49.65%) |
Apr 02, 2014 | 1142 | 1145 | 1124 | 1135 | 2,083,873 | +0.21(+0.02%) |