Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 233.67 | 240.18 | 233.67 | 235.87 | 283,513 | -0.45(-0.19%) |
Jan 29, 2015 | 230.94 | 236.35 | 231.08 | 236.33 | 38,798 | +5.25(+2.27%) |
Jan 28, 2015 | 230.96 | 236.79 | 229.66 | 231.08 | 61,102 | +6.84(+3.05%) |
Jan 27, 2015 | 216.95 | 226.82 | 216.95 | 224.24 | 8,519 | -4.71(-2.06%) |
Jan 26, 2015 | 228.88 | 231.40 | 224.07 | 228.94 | 23,686 | +2.76(+1.22%) |
Jan 23, 2015 | 228.63 | 229.90 | 225.34 | 226.18 | 9,543 | -1.71(-0.75%) |
Jan 22, 2015 | 217.80 | 229.39 | 217.91 | 227.89 | 17,324 | +9.98(+4.58%) |
Jan 21, 2015 | 218.45 | 219.19 | 215.95 | 217.91 | 12,591 | -0.33(-0.15%) |
Jan 20, 2015 | 218.80 | 220.08 | 217.85 | 218.24 | 8,860 | +0.45(+0.21%) |
Jan 16, 2015 | 215.00 | 220.21 | 214.19 | 217.78 | 14,319 | +1.95(+0.90%) |
Jan 15, 2015 | 217.68 | 219.37 | 214.70 | 215.83 | 15,389 | -2.76(-1.26%) |
Jan 14, 2015 | 218.48 | 219.61 | 216.75 | 218.59 | 14,638 | -2.82(-1.27%) |
Jan 13, 2015 | 225.27 | 227.00 | 220.03 | 221.41 | 17,695 | -0.25(-0.11%) |
Jan 12, 2015 | 224.17 | 225.28 | 219.94 | 221.67 | 19,892 | -5.94(-2.61%) |
Jan 09, 2015 | 231.99 | 232.83 | 225.94 | 227.61 | 12,882 | -6.12(-2.62%) |
Jan 08, 2015 | 235.70 | 235.70 | 231.30 | 233.73 | 21,566 | -0.41(-0.17%) |
Jan 07, 2015 | 231.76 | 235.60 | 228.42 | 234.13 | 15,951 | +4.61(+2.01%) |
Jan 06, 2015 | 233.90 | 236.50 | 228.70 | 229.52 | 41,420 | -3.75(-1.61%) |
Jan 05, 2015 | 240.18 | 243.17 | 232.90 | 233.27 | 26,678 | -8.98(-3.71%) |
Jan 02, 2015 | 245.86 | 245.86 | 241.64 | 242.25 | 12,878 | -2.07(-0.85%) |
Dec 31, 2014 | 246.46 | 244.32 | 244.32 | 244.32 | 19,555 | -2.13(-0.86%) |
Dec 30, 2014 | 248.28 | 248.28 | 245.89 | 246.45 | 11,564 | -0.02(-0.01%) |
Dec 29, 2014 | 246.14 | 249.59 | 246.14 | 246.47 | 38,083 | +0.12(+0.05%) |
Dec 26, 2014 | 246.46 | 246.46 | 242.62 | 246.35 | 13,619 | +0.16(+0.07%) |
Dec 24, 2014 | 245.39 | 246.19 | 246.19 | 246.19 | 12,312 | +0.12(+0.05%) |
Dec 23, 2014 | 246.46 | 247.48 | 244.99 | 246.06 | 28,609 | -0.40(-0.16%) |
Dec 22, 2014 | 243.94 | 246.46 | 243.86 | 246.46 | 38,518 | +2.94(+1.21%) |
Dec 19, 2014 | 245.82 | 246.46 | 240.80 | 243.52 | 177,566 | -2.93(-1.19%) |
Dec 18, 2014 | 248.97 | 250.52 | 243.42 | 246.45 | 54,435 | -2.18(-0.87%) |
Dec 17, 2014 | 243.13 | 251.27 | 241.62 | 248.62 | 65,098 | +6.03(+2.49%) |
Dec 16, 2014 | 249.49 | 249.49 | 241.70 | 242.59 | 38,423 | -2.32(-0.95%) |
Dec 15, 2014 | 246.46 | 247.42 | 242.91 | 244.91 | 35,755 | -1.27(-0.51%) |
Dec 12, 2014 | 251.31 | 254.19 | 244.25 | 246.18 | 56,741 | -8.78(-3.45%) |
Dec 11, 2014 | 254.86 | 259.79 | 254.34 | 254.96 | 29,601 | +0.10(+0.04%) |
Dec 10, 2014 | 259.83 | 262.56 | 254.86 | 254.87 | 57,932 | -3.38(-1.31%) |
Dec 09, 2014 | 254.55 | 259.03 | 252.77 | 258.24 | 37,400 | +2.77(+1.08%) |
Dec 08, 2014 | 253.70 | 257.09 | 251.75 | 255.47 | 39,667 | +3.19(+1.26%) |
Dec 05, 2014 | 249.34 | 254.77 | 247.84 | 252.29 | 51,955 | +2.23(+0.89%) |
Dec 04, 2014 | 245.98 | 252.87 | 243.40 | 250.06 | 31,367 | +4.68(+1.91%) |
Dec 03, 2014 | 244.20 | 246.18 | 240.34 | 245.38 | 19,341 | +1.11(+0.45%) |
Dec 02, 2014 | 241.35 | 245.17 | 238.65 | 244.26 | 55,732 | +2.43(+1.01%) |
Dec 01, 2014 | 244.63 | 245.36 | 241.35 | 241.83 | 30,772 | -2.99(-1.22%) |
Nov 28, 2014 | 246.39 | 250.47 | 244.62 | 244.82 | 12,848 | -3.10(-1.25%) |
Nov 26, 2014 | 242.79 | 247.92 | 247.92 | 247.92 | 15,641 | +5.23(+2.16%) |
Nov 25, 2014 | 238.08 | 242.88 | 235.44 | 242.69 | 19,674 | +3.27(+1.37%) |
Nov 24, 2014 | 239.54 | 240.65 | 237.52 | 239.42 | 15,788 | +1.49(+0.62%) |
Nov 21, 2014 | 239.05 | 239.28 | 235.99 | 237.93 | 12,385 | +1.74(+0.74%) |
Nov 20, 2014 | 237.29 | 237.29 | 233.92 | 236.19 | 13,846 | -0.43(-0.18%) |
Nov 19, 2014 | 239.42 | 239.42 | 235.48 | 236.63 | 11,120 | -1.55(-0.65%) |
Nov 18, 2014 | 238.16 | 240.89 | 237.37 | 238.17 | 7,158 | +0.67(+0.28%) |
Nov 17, 2014 | 235.27 | 239.70 | 235.27 | 237.51 | 7,844 | -1.04(-0.44%) |
Nov 14, 2014 | 239.94 | 241.28 | 237.26 | 238.55 | 24,250 | -0.53(-0.22%) |
Nov 13, 2014 | 241.10 | 242.47 | 235.85 | 239.08 | 28,413 | -2.60(-1.07%) |
Nov 12, 2014 | 239.58 | 242.28 | 239.17 | 241.68 | 10,844 | -0.01(-0.00%) |
Nov 11, 2014 | 242.55 | 242.80 | 240.38 | 241.69 | 34,724 | -0.86(-0.35%) |
Nov 10, 2014 | 238.03 | 242.80 | 238.03 | 242.55 | 20,187 | +2.24(+0.93%) |
Nov 07, 2014 | 242.75 | 242.80 | 238.52 | 240.31 | 15,578 | -1.51(-0.62%) |
Nov 06, 2014 | 242.13 | 242.35 | 239.74 | 241.81 | 7,963 | -0.07(-0.03%) |
Nov 05, 2014 | 242.80 | 242.80 | 241.88 | 241.88 | 12,862 | +1.26(+0.53%) |
Nov 04, 2014 | 242.06 | 243.28 | 238.97 | 240.62 | 11,481 | -1.31(-0.54%) |
Nov 03, 2014 | 241.35 | 243.24 | 240.38 | 241.93 | 27,851 | -0.59(-0.24%) |
Oct 31, 2014 | 238.87 | 245.34 | 233.63 | 242.52 | 37,037 | +8.76(+3.75%) |
Oct 30, 2014 | 215.85 | 234.34 | 215.85 | 233.76 | 17,731 | +8.45(+3.75%) |
Oct 29, 2014 | 227.83 | 228.80 | 220.94 | 225.31 | 88,014 | -4.45(-1.94%) |
Oct 28, 2014 | 212.35 | 233.63 | 212.35 | 229.76 | 77,250 | +3.26(+1.44%) |
Oct 27, 2014 | 223.52 | 228.06 | 226.37 | 226.50 | 13,585 | +0.14(+0.06%) |
Oct 24, 2014 | 225.39 | 226.79 | 223.46 | 226.37 | 13,837 | +1.63(+0.73%) |
Oct 23, 2014 | 221.75 | 225.80 | 221.13 | 224.74 | 21,377 | +4.08(+1.85%) |
Oct 22, 2014 | 220.84 | 222.90 | 219.79 | 220.65 | 16,703 | -0.40(-0.18%) |
Oct 21, 2014 | 215.11 | 222.78 | 215.11 | 221.05 | 22,158 | +2.94(+1.35%) |
Oct 20, 2014 | 216.60 | 218.18 | 216.17 | 218.10 | 13,547 | +1.94(+0.90%) |
Oct 17, 2014 | 216.36 | 216.85 | 214.32 | 216.17 | 34,419 | +2.99(+1.40%) |
Oct 16, 2014 | 208.68 | 213.31 | 207.87 | 213.18 | 28,028 | +1.96(+0.93%) |
Oct 15, 2014 | 207.06 | 212.15 | 206.61 | 211.22 | 31,054 | -0.39(-0.18%) |
Oct 14, 2014 | 212.22 | 212.39 | 208.99 | 211.61 | 23,349 | +2.10(+1.00%) |
Oct 13, 2014 | 205.31 | 210.96 | 204.17 | 209.50 | 10,478 | +5.33(+2.61%) |
Oct 10, 2014 | 203.38 | 206.36 | 199.01 | 204.17 | 12,987 | -1.07(-0.52%) |
Oct 09, 2014 | 206.21 | 207.56 | 204.66 | 205.24 | 12,988 | -3.00(-1.44%) |
Oct 08, 2014 | 204.38 | 209.81 | 204.38 | 208.25 | 10,726 | +2.81(+1.37%) |
Oct 07, 2014 | 207.08 | 208.92 | 204.92 | 205.44 | 11,677 | -2.72(-1.31%) |
Oct 06, 2014 | 209.24 | 212.39 | 207.93 | 208.16 | 11,830 | -1.25(-0.60%) |
Oct 03, 2014 | 209.34 | 213.22 | 208.53 | 209.41 | 10,494 | +2.82(+1.36%) |
Oct 02, 2014 | 217.22 | 217.22 | 203.15 | 206.60 | 11,179 | +3.56(+1.75%) |
Oct 01, 2014 | 208.54 | 209.45 | 203.02 | 203.03 | 23,128 | -6.10(-2.92%) |
Sep 30, 2014 | 211.28 | 212.53 | 208.56 | 209.13 | 31,975 | -1.75(-0.83%) |
Sep 29, 2014 | 208.00 | 211.67 | 208.00 | 210.88 | 18,590 | +1.09(+0.52%) |
Sep 26, 2014 | 207.51 | 210.32 | 207.11 | 209.79 | 13,411 | +1.93(+0.93%) |
Sep 25, 2014 | 211.12 | 211.31 | 207.61 | 207.86 | 17,618 | -3.37(-1.59%) |
Sep 24, 2014 | 208.87 | 211.86 | 208.28 | 211.23 | 19,974 | +3.60(+1.73%) |
Sep 23, 2014 | 209.49 | 212.26 | 207.63 | 207.63 | 23,305 | -2.39(-1.14%) |
Sep 22, 2014 | 211.91 | 213.24 | 209.50 | 210.02 | 13,078 | -2.67(-1.26%) |
Sep 19, 2014 | 216.08 | 218.82 | 212.61 | 212.70 | 30,339 | -3.13(-1.45%) |
Sep 18, 2014 | 222.16 | 222.16 | 214.84 | 215.82 | 7,139 | -0.87(-0.40%) |
Sep 17, 2014 | 216.45 | 217.03 | 214.32 | 216.69 | 4,868 | +3.28(+1.54%) |
Sep 16, 2014 | 213.27 | 214.77 | 212.15 | 213.41 | 11,299 | +0.20(+0.09%) |
Sep 15, 2014 | 215.93 | 215.93 | 212.48 | 213.21 | 18,469 | -3.11(-1.44%) |
Sep 12, 2014 | 218.63 | 219.63 | 216.29 | 216.32 | 13,845 | -1.64(-0.75%) |
Sep 11, 2014 | 215.38 | 218.56 | 215.38 | 217.96 | 9,730 | +1.51(+0.70%) |
Sep 10, 2014 | 214.03 | 216.83 | 213.69 | 216.44 | 7,220 | +2.98(+1.40%) |
Sep 09, 2014 | 214.18 | 215.48 | 212.88 | 213.46 | 10,874 | -2.34(-1.09%) |
Sep 08, 2014 | 215.65 | 216.07 | 213.94 | 215.81 | 11,462 | +0.58(+0.27%) |
Sep 05, 2014 | 216.01 | 216.01 | 214.03 | 215.23 | 22,566 | -1.94(-0.89%) |
Sep 04, 2014 | 220.78 | 220.78 | 217.21 | 217.17 | 10,915 | -2.07(-0.95%) |
Sep 03, 2014 | 221.79 | 223.23 | 218.64 | 219.24 | 16,862 | -4.72(-2.11%) |
Sep 02, 2014 | 222.91 | 224.59 | 220.41 | 223.96 | 10,873 | +2.42(+1.09%) |
Aug 29, 2014 | 219.91 | 221.54 | 221.54 | 221.54 | 8,401 | +1.49(+0.67%) |
Aug 28, 2014 | 223.20 | 223.20 | 220.03 | 220.06 | 5,847 | -3.14(-1.41%) |
Aug 27, 2014 | 222.17 | 223.71 | 221.83 | 223.20 | 19,079 | +0.37(+0.16%) |
Aug 26, 2014 | 221.12 | 224.93 | 220.30 | 222.84 | 21,902 | +2.54(+1.15%) |
Aug 25, 2014 | 216.93 | 220.56 | 216.93 | 220.30 | 24,053 | +2.15(+0.99%) |
Aug 22, 2014 | 217.25 | 219.52 | 216.76 | 218.15 | 21,800 | +1.09(+0.50%) |
Aug 21, 2014 | 211.78 | 217.89 | 211.04 | 217.06 | 17,801 | +5.62(+2.66%) |
Aug 20, 2014 | 210.78 | 212.20 | 210.69 | 211.44 | 8,390 | -0.34(-0.16%) |
Aug 19, 2014 | 210.76 | 211.97 | 210.66 | 211.78 | 11,196 | +0.30(+0.14%) |
Aug 18, 2014 | 212.46 | 214.01 | 210.82 | 211.48 | 24,816 | +0.61(+0.29%) |
Aug 15, 2014 | 214.32 | 214.32 | 209.26 | 210.87 | 17,531 | -1.32(-0.62%) |
Aug 14, 2014 | 213.27 | 213.33 | 211.64 | 212.19 | 15,406 | -0.11(-0.05%) |
Aug 13, 2014 | 212.78 | 214.03 | 212.02 | 212.30 | 19,349 | -0.44(-0.21%) |
Aug 12, 2014 | 214.21 | 214.28 | 211.68 | 212.74 | 12,357 | -1.79(-0.84%) |
Aug 11, 2014 | 215.53 | 219.30 | 214.53 | 214.53 | 15,982 | -0.34(-0.16%) |
Aug 08, 2014 | 210.31 | 215.70 | 210.19 | 214.87 | 19,399 | +4.60(+2.19%) |
Aug 07, 2014 | 214.00 | 214.00 | 209.90 | 210.27 | 7,075 | -4.31(-2.01%) |
Aug 06, 2014 | 211.40 | 215.43 | 211.40 | 214.58 | 9,878 | +2.87(+1.36%) |
Aug 05, 2014 | 211.09 | 213.05 | 210.18 | 211.71 | 16,312 | -0.59(-0.28%) |
Aug 04, 2014 | 216.66 | 216.66 | 211.53 | 212.30 | 14,734 | -0.77(-0.36%) |
Aug 01, 2014 | 214.03 | 216.01 | 212.12 | 213.07 | 23,499 | -1.30(-0.61%) |
Jul 31, 2014 | 217.89 | 218.23 | 214.32 | 214.37 | 32,166 | -4.86(-2.22%) |
Jul 30, 2014 | 218.45 | 219.53 | 217.17 | 219.23 | 22,557 | +3.19(+1.48%) |
Jul 29, 2014 | 215.84 | 216.87 | 215.00 | 216.04 | 21,901 | +0.08(+0.04%) |
Jul 28, 2014 | 219.71 | 219.71 | 214.45 | 215.96 | 21,976 | -1.07(-0.49%) |
Jul 25, 2014 | 216.93 | 217.82 | 215.96 | 217.03 | 22,059 | -1.03(-0.47%) |
Jul 24, 2014 | 220.59 | 220.59 | 216.12 | 218.06 | 22,795 | -1.31(-0.60%) |
Jul 23, 2014 | 219.82 | 221.76 | 218.97 | 219.37 | 74,979 | -0.60(-0.27%) |
Jul 22, 2014 | 219.24 | 220.75 | 218.53 | 219.97 | 30,130 | +0.98(+0.45%) |
Jul 21, 2014 | 219.45 | 219.46 | 217.53 | 218.99 | 15,752 | -2.37(-1.07%) |
Jul 18, 2014 | 218.13 | 222.12 | 217.42 | 221.36 | 22,462 | +2.70(+1.23%) |
Jul 17, 2014 | 223.38 | 224.04 | 218.39 | 218.66 | 29,076 | -4.72(-2.11%) |
Jul 16, 2014 | 228.27 | 229.49 | 222.88 | 223.38 | 24,942 | -3.49(-1.54%) |
Jul 15, 2014 | 228.21 | 228.97 | 224.88 | 226.87 | 24,995 | -0.68(-0.30%) |
Jul 14, 2014 | 230.36 | 231.33 | 227.22 | 227.55 | 30,051 | -1.46(-0.64%) |
Jul 11, 2014 | 227.45 | 231.36 | 227.45 | 229.00 | 39,030 | +0.94(+0.41%) |
Jul 10, 2014 | 228.31 | 230.66 | 227.08 | 228.07 | 60,877 | -3.79(-1.63%) |
Jul 09, 2014 | 230.95 | 233.31 | 230.50 | 231.86 | 40,555 | +0.96(+0.41%) |
Jul 08, 2014 | 233.06 | 233.06 | 229.65 | 230.90 | 60,972 | -0.49(-0.21%) |
Jul 07, 2014 | 232.95 | 232.95 | 231.11 | 231.40 | 24,818 | -1.11(-0.48%) |
Jul 03, 2014 | 232.12 | 232.50 | 232.50 | 232.50 | 50,512 | +1.31(+0.57%) |
Jul 02, 2014 | 233.08 | 233.31 | 229.47 | 231.19 | 54,312 | -2.60(-1.11%) |
Jul 01, 2014 | 235.79 | 238.57 | 233.71 | 233.80 | 78,505 | -2.41(-1.02%) |
Jun 30, 2014 | 237.47 | 237.88 | 235.71 | 236.21 | 49,698 | -2.56(-1.07%) |
Jun 27, 2014 | 239.15 | 241.27 | 238.10 | 238.76 | 962,669 | -1.49(-0.62%) |
Jun 26, 2014 | 241.03 | 241.03 | 238.04 | 240.26 | 35,785 | -0.29(-0.12%) |
Jun 25, 2014 | 238.34 | 241.03 | 236.21 | 240.54 | 52,812 | +2.07(+0.87%) |
Jun 24, 2014 | 243.96 | 244.40 | 237.53 | 238.47 | 44,659 | -4.27(-1.76%) |
Jun 23, 2014 | 243.44 | 243.92 | 240.06 | 242.74 | 42,510 | -1.18(-0.48%) |
Jun 20, 2014 | 245.66 | 247.77 | 241.57 | 243.92 | 87,258 | -0.65(-0.26%) |
Jun 19, 2014 | 244.94 | 246.30 | 242.26 | 244.57 | 45,072 | -1.14(-0.46%) |
Jun 18, 2014 | 248.32 | 248.36 | 244.11 | 245.70 | 68,624 | -3.70(-1.48%) |
Jun 17, 2014 | 249.08 | 250.75 | 248.31 | 249.41 | 85,238 | -0.18(-0.07%) |
Jun 16, 2014 | 249.22 | 250.94 | 247.25 | 249.59 | 42,003 | -0.33(-0.13%) |
Jun 13, 2014 | 251.72 | 252.90 | 248.64 | 249.92 | 70,303 | -0.85(-0.34%) |
Jun 12, 2014 | 243.71 | 251.31 | 240.40 | 250.76 | 71,186 | +8.18(+3.37%) |
Jun 11, 2014 | 230.05 | 245.55 | 230.05 | 242.58 | 161,265 | +14.99(+6.59%) |
Jun 10, 2014 | 224.53 | 228.27 | 223.02 | 227.59 | 30,658 | +4.66(+2.09%) |
Jun 06, 2014 | 222.01 | 224.18 | 220.88 | 222.93 | 32,072 | +1.57(+0.71%) |
Jun 05, 2014 | 217.07 | 224.37 | 217.07 | 221.36 | 18,226 | +4.00(+1.84%) |
Jun 04, 2014 | 215.91 | 219.44 | 215.91 | 217.36 | 12,789 | +2.29(+1.07%) |
Jun 03, 2014 | 215.04 | 217.78 | 211.00 | 215.07 | 14,715 | -0.23(-0.11%) |
Jun 02, 2014 | 211.18 | 215.68 | 210.41 | 215.30 | 18,275 | +3.66(+1.73%) |
May 30, 2014 | 212.33 | 213.54 | 210.66 | 211.64 | 19,983 | +0.37(+0.17%) |
May 29, 2014 | 211.41 | 214.51 | 209.91 | 211.27 | 11,006 | -1.06(-0.50%) |
May 28, 2014 | 214.30 | 214.30 | 211.58 | 212.33 | 10,547 | -0.11(-0.05%) |
May 27, 2014 | 216.18 | 216.18 | 211.85 | 212.44 | 5,304 | +1.29(+0.61%) |
May 23, 2014 | 213.34 | 211.15 | 211.15 | 211.15 | 13,603 | -2.13(-1.00%) |
May 22, 2014 | 210.26 | 213.68 | 209.19 | 213.28 | 6,778 | +6.06(+2.92%) |
May 21, 2014 | 208.40 | 212.15 | 207.07 | 207.22 | 24,007 | -0.44(-0.21%) |
May 20, 2014 | 208.96 | 209.10 | 207.34 | 207.66 | 17,807 | -1.35(-0.64%) |
May 19, 2014 | 207.20 | 209.93 | 207.20 | 209.01 | 23,996 | +0.27(+0.13%) |
May 16, 2014 | 209.72 | 209.72 | 206.26 | 208.74 | 29,999 | -0.64(-0.30%) |
May 15, 2014 | 212.46 | 212.91 | 207.09 | 209.38 | 22,489 | -3.35(-1.58%) |
May 14, 2014 | 214.02 | 214.14 | 211.47 | 212.73 | 7,113 | -4.18(-1.93%) |
May 13, 2014 | 221.36 | 221.36 | 214.74 | 216.91 | 6,468 | -3.27(-1.49%) |
May 12, 2014 | 218.02 | 220.52 | 218.02 | 220.18 | 17,484 | +1.77(+0.81%) |
May 09, 2014 | 213.46 | 219.52 | 213.46 | 218.41 | 10,017 | +3.67(+1.71%) |
May 08, 2014 | 213.83 | 216.07 | 213.83 | 214.74 | 4,774 | +0.11(+0.05%) |
May 07, 2014 | 211.35 | 214.63 | 211.35 | 214.63 | 20,268 | +2.26(+1.07%) |
May 06, 2014 | 213.37 | 213.41 | 210.92 | 212.37 | 13,047 | -1.75(-0.82%) |
May 05, 2014 | 215.51 | 216.04 | 213.77 | 214.12 | 10,121 | -1.50(-0.70%) |
May 02, 2014 | 214.62 | 216.63 | 212.34 | 215.63 | 9,728 | +2.01(+0.94%) |
May 01, 2014 | 215.70 | 217.55 | 212.76 | 213.61 | 20,996 | -2.95(-1.36%) |
Apr 30, 2014 | 217.24 | 218.31 | 215.13 | 216.56 | 22,330 | -2.44(-1.11%) |
Apr 29, 2014 | 219.72 | 220.76 | 218.34 | 219.00 | 6,967 | -2.22(-1.01%) |
Apr 28, 2014 | 225.33 | 225.33 | 220.13 | 221.22 | 10,569 | -0.44(-0.20%) |
Apr 25, 2014 | 222.68 | 223.26 | 221.66 | 221.66 | 4,752 | -2.66(-1.18%) |
Apr 24, 2014 | 223.91 | 226.30 | 223.91 | 224.32 | 17,085 | -0.70(-0.31%) |
Apr 23, 2014 | 224.10 | 225.74 | 222.06 | 225.03 | 4,680 | +0.41(+0.18%) |
Apr 22, 2014 | 222.50 | 226.27 | 222.50 | 224.61 | 8,385 | +2.38(+1.07%) |
Apr 21, 2014 | 222.16 | 225.29 | 221.12 | 222.23 | 7,095 | +0.40(+0.18%) |
Apr 17, 2014 | 221.18 | 221.83 | 221.83 | 221.83 | 7,165 | +1.07(+0.48%) |
Apr 16, 2014 | 221.63 | 222.91 | 220.02 | 220.76 | 5,203 | +0.54(+0.24%) |
Apr 15, 2014 | 219.61 | 221.48 | 216.71 | 220.22 | 14,491 | -0.31(-0.14%) |
Apr 14, 2014 | 221.69 | 222.44 | 219.27 | 220.53 | 7,339 | +1.55(+0.71%) |
Apr 11, 2014 | 219.02 | 220.79 | 217.65 | 218.98 | 7,612 | -1.54(-0.70%) |
Apr 10, 2014 | 226.34 | 226.34 | 219.94 | 220.52 | 23,918 | -6.07(-2.68%) |
Apr 09, 2014 | 236.18 | 236.18 | 226.51 | 226.59 | 20,324 | -6.95(-2.98%) |
Apr 08, 2014 | 231.96 | 235.54 | 231.96 | 233.54 | 17,780 | -0.13(-0.05%) |
Apr 07, 2014 | 232.73 | 235.06 | 230.50 | 233.66 | 17,724 | -1.39(-0.59%) |
Apr 04, 2014 | 238.39 | 238.39 | 230.85 | 235.05 | 26,636 | -1.03(-0.44%) |
Apr 03, 2014 | 234.18 | 237.55 | 232.47 | 236.08 | 20,980 | +2.55(+1.09%) |
Apr 02, 2014 | 236.41 | 236.50 | 232.64 | 233.53 | 21,613 | -3.32(-1.40%) |
Apr 01, 2014 | 232.09 | 236.85 | 229.39 | 236.85 | 14,840 | +5.02(+2.16%) |
Mar 31, 2014 | 228.85 | 232.56 | 228.58 | 231.83 | 14,413 | +1.72(+0.75%) |
Mar 28, 2014 | 226.43 | 230.82 | 226.43 | 230.11 | 13,671 | +2.85(+1.25%) |
Mar 27, 2014 | 227.74 | 229.09 | 225.12 | 227.26 | 19,078 | +0.01(+0.00%) |
Mar 26, 2014 | 228.95 | 230.04 | 225.44 | 227.25 | 11,910 | -0.93(-0.41%) |
Mar 25, 2014 | 230.96 | 231.86 | 227.30 | 228.18 | 11,164 | -0.49(-0.21%) |
Mar 24, 2014 | 231.47 | 231.60 | 228.13 | 228.67 | 8,465 | +0.31(+0.13%) |
Mar 21, 2014 | 229.19 | 236.69 | 227.35 | 228.37 | 24,278 | -0.63(-0.27%) |
Mar 20, 2014 | 224.27 | 229.79 | 224.13 | 228.99 | 15,207 | +4.70(+2.10%) |
Mar 19, 2014 | 228.58 | 228.58 | 222.79 | 224.29 | 3,849 | +0.70(+0.31%) |
Mar 18, 2014 | 225.32 | 225.33 | 222.73 | 223.59 | 7,955 | -1.45(-0.65%) |
Mar 17, 2014 | 225.33 | 225.78 | 223.79 | 225.04 | 8,230 | +2.10(+0.94%) |
Mar 14, 2014 | 223.63 | 225.03 | 221.49 | 222.94 | 8,930 | +1.13(+0.51%) |
Mar 13, 2014 | 224.81 | 224.85 | 221.17 | 221.82 | 7,927 | -1.78(-0.80%) |
Mar 12, 2014 | 204.08 | 224.06 | 204.08 | 223.60 | 20,635 | +1.44(+0.65%) |
Mar 11, 2014 | 221.01 | 223.56 | 221.01 | 222.16 | 18,420 | +1.04(+0.47%) |
Mar 10, 2014 | 220.23 | 221.19 | 217.49 | 221.12 | 18,970 | +0.74(+0.34%) |
Mar 07, 2014 | 219.27 | 222.65 | 218.69 | 220.38 | 13,232 | +2.10(+0.96%) |
Mar 06, 2014 | 217.55 | 221.18 | 217.42 | 218.28 | 15,628 | -0.27(-0.12%) |
Mar 05, 2014 | 216.96 | 218.79 | 215.48 | 218.55 | 4,700 | +0.25(+0.11%) |
Mar 04, 2014 | 215.91 | 220.86 | 213.82 | 218.30 | 21,272 | +4.53(+2.12%) |
Mar 03, 2014 | 212.71 | 214.08 | 212.61 | 213.77 | 5,562 | -2.03(-0.94%) |
Feb 28, 2014 | 213.88 | 216.39 | 213.87 | 215.80 | 19,087 | +1.90(+0.89%) |
Feb 27, 2014 | 212.06 | 215.41 | 212.06 | 213.91 | 13,429 | +0.55(+0.26%) |
Feb 26, 2014 | 211.83 | 214.37 | 211.49 | 213.36 | 14,724 | +0.02(+0.01%) |
Feb 25, 2014 | 213.28 | 214.02 | 212.11 | 213.34 | 4,774 | -0.02(-0.01%) |
Feb 24, 2014 | 213.50 | 214.46 | 210.92 | 213.36 | 17,020 | +0.58(+0.27%) |
Feb 21, 2014 | 212.54 | 213.24 | 211.20 | 212.78 | 8,081 | -0.05(-0.02%) |
Feb 20, 2014 | 210.98 | 212.83 | 209.83 | 212.83 | 9,286 | +2.98(+1.42%) |
Feb 19, 2014 | 214.20 | 214.20 | 209.66 | 209.85 | 15,192 | -3.59(-1.68%) |
Feb 18, 2014 | 213.65 | 215.66 | 213.16 | 213.43 | 8,705 | -0.97(-0.45%) |
Feb 14, 2014 | 211.29 | 214.41 | 214.41 | 214.41 | 9,358 | +1.78(+0.84%) |
Feb 13, 2014 | 212.33 | 213.50 | 210.64 | 212.63 | 10,978 | +0.29(+0.14%) |
Feb 12, 2014 | 211.80 | 213.31 | 210.82 | 212.34 | 13,417 | +0.36(+0.17%) |
Feb 11, 2014 | 207.84 | 213.09 | 207.84 | 211.98 | 10,515 | +2.88(+1.38%) |
Feb 10, 2014 | 209.74 | 210.33 | 204.91 | 209.10 | 23,473 | -1.42(-0.68%) |
Feb 07, 2014 | 210.59 | 211.87 | 209.38 | 210.52 | 14,188 | -0.10(-0.05%) |
Feb 06, 2014 | 207.73 | 211.09 | 207.43 | 210.62 | 7,885 | +3.10(+1.49%) |
Feb 05, 2014 | 208.70 | 208.74 | 206.49 | 207.52 | 4,949 | -0.78(-0.37%) |
Feb 04, 2014 | 207.83 | 210.28 | 206.13 | 208.30 | 13,138 | +0.80(+0.39%) |