Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 495.19 | 495.45 | 487.55 | 493.19 | 47,753 | -1.16(-0.23%) |
Feb 26, 2015 | 497.24 | 497.24 | 491.08 | 494.34 | 31,136 | -3.90(-0.78%) |
Feb 25, 2015 | 496.34 | 498.34 | 493.98 | 498.24 | 29,650 | +3.37(+0.68%) |
Feb 24, 2015 | 500.13 | 500.13 | 493.24 | 494.87 | 60,443 | -4.69(-0.94%) |
Feb 23, 2015 | 494.40 | 499.92 | 491.55 | 499.56 | 49,982 | +5.42(+1.10%) |
Feb 20, 2015 | 494.76 | 494.76 | 487.55 | 494.13 | 43,014 | +0.79(+0.16%) |
Feb 19, 2015 | 495.40 | 497.24 | 491.24 | 493.34 | 31,531 | +1.42(+0.29%) |
Feb 18, 2015 | 496.61 | 499.56 | 488.92 | 491.92 | 45,908 | -6.00(-1.21%) |
Feb 17, 2015 | 493.40 | 499.79 | 489.97 | 497.92 | 56,584 | +2.79(+0.56%) |
Feb 13, 2015 | 490.92 | 495.13 | 495.13 | 495.13 | 29,138 | +4.21(+0.86%) |
Feb 12, 2015 | 488.39 | 491.45 | 485.34 | 490.92 | 32,595 | +3.11(+0.64%) |
Feb 11, 2015 | 488.03 | 490.24 | 482.08 | 487.81 | 50,682 | -0.74(-0.15%) |
Feb 10, 2015 | 490.55 | 491.76 | 484.50 | 488.55 | 63,055 | -0.11(-0.02%) |
Feb 09, 2015 | 491.29 | 493.08 | 486.18 | 488.66 | 70,623 | -4.79(-0.97%) |
Feb 06, 2015 | 501.77 | 501.77 | 490.03 | 493.45 | 89,063 | -7.90(-1.58%) |
Feb 05, 2015 | 504.45 | 511.51 | 497.13 | 501.35 | 125,499 | +11.53(+2.35%) |
Feb 04, 2015 | 484.02 | 490.97 | 483.29 | 489.82 | 99,460 | +4.32(+0.89%) |
Feb 03, 2015 | 480.97 | 486.39 | 476.29 | 485.50 | 50,821 | +4.90(+1.02%) |
Feb 02, 2015 | 473.07 | 481.76 | 470.44 | 480.60 | 53,365 | +8.48(+1.80%) |
Jan 30, 2015 | 474.97 | 475.71 | 469.28 | 472.13 | 83,627 | -4.32(-0.91%) |
Jan 29, 2015 | 476.65 | 480.13 | 473.81 | 476.44 | 77,032 | +2.26(+0.48%) |
Jan 28, 2015 | 487.08 | 487.45 | 474.07 | 474.18 | 62,648 | -10.48(-2.16%) |
Jan 27, 2015 | 490.45 | 491.82 | 480.97 | 484.66 | 50,516 | -8.84(-1.79%) |
Jan 26, 2015 | 495.87 | 497.22 | 491.19 | 493.50 | 28,647 | -1.05(-0.21%) |
Jan 23, 2015 | 506.82 | 506.82 | 492.76 | 494.55 | 60,087 | -13.74(-2.70%) |
Jan 22, 2015 | 497.87 | 508.29 | 492.34 | 508.29 | 70,919 | +12.79(+2.58%) |
Jan 21, 2015 | 494.50 | 499.35 | 491.96 | 495.50 | 40,792 | +0.00(+0.00%) |
Jan 20, 2015 | 498.50 | 500.89 | 490.18 | 495.50 | 46,433 | -0.89(-0.18%) |
Jan 16, 2015 | 488.29 | 497.13 | 488.29 | 496.40 | 55,191 | +5.63(+1.15%) |
Jan 15, 2015 | 514.09 | 514.24 | 488.18 | 490.76 | 91,660 | -23.32(-4.54%) |
Jan 14, 2015 | 508.61 | 514.82 | 507.24 | 514.09 | 36,341 | +0.84(+0.16%) |
Jan 13, 2015 | 513.09 | 520.30 | 507.40 | 513.24 | 49,430 | +2.74(+0.54%) |
Jan 12, 2015 | 507.35 | 510.51 | 503.71 | 510.51 | 56,855 | +3.11(+0.61%) |
Jan 09, 2015 | 503.19 | 509.30 | 498.13 | 507.40 | 70,284 | +5.53(+1.10%) |
Jan 08, 2015 | 501.24 | 507.14 | 500.08 | 501.87 | 68,841 | +5.00(+1.01%) |
Jan 07, 2015 | 494.98 | 501.61 | 492.76 | 496.87 | 58,549 | +6.63(+1.35%) |
Jan 06, 2015 | 496.24 | 498.13 | 486.68 | 490.24 | 113,231 | -3.37(-0.68%) |
Jan 05, 2015 | 483.02 | 496.76 | 476.44 | 493.61 | 87,853 | -1.95(-0.39%) |
Jan 02, 2015 | 502.98 | 506.02 | 491.76 | 495.55 | 69,981 | -8.16(-1.62%) |
Dec 31, 2014 | 507.77 | 503.71 | 503.71 | 503.71 | 45,226 | -2.42(-0.48%) |
Dec 30, 2014 | 509.35 | 513.24 | 503.13 | 506.14 | 46,881 | -3.63(-0.71%) |
Dec 29, 2014 | 511.51 | 515.51 | 508.40 | 509.77 | 40,038 | -3.42(-0.67%) |
Dec 26, 2014 | 511.61 | 514.82 | 509.40 | 513.19 | 17,143 | +1.74(+0.34%) |
Dec 24, 2014 | 514.51 | 511.45 | 511.45 | 511.45 | 12,821 | -2.58(-0.50%) |
Dec 23, 2014 | 512.51 | 517.82 | 508.58 | 514.03 | 47,229 | +4.53(+0.89%) |
Dec 22, 2014 | 510.14 | 512.19 | 504.79 | 509.50 | 42,688 | +0.21(+0.04%) |
Dec 19, 2014 | 503.29 | 509.45 | 498.87 | 509.30 | 65,254 | +5.48(+1.09%) |
Dec 18, 2014 | 507.87 | 507.87 | 496.29 | 503.82 | 89,348 | +4.16(+0.83%) |
Dec 17, 2014 | 495.71 | 502.71 | 491.19 | 499.66 | 45,700 | +5.16(+1.04%) |
Dec 16, 2014 | 491.34 | 501.90 | 489.61 | 494.50 | 75,627 | +2.63(+0.54%) |
Dec 15, 2014 | 499.29 | 501.29 | 491.24 | 491.87 | 53,718 | -5.00(-1.01%) |
Dec 12, 2014 | 494.50 | 500.35 | 491.50 | 496.87 | 50,936 | +0.89(+0.18%) |
Dec 11, 2014 | 489.61 | 500.82 | 489.39 | 495.98 | 59,097 | +6.90(+1.41%) |
Dec 10, 2014 | 491.29 | 494.66 | 488.87 | 489.08 | 57,477 | -2.84(-0.58%) |
Dec 09, 2014 | 484.55 | 499.40 | 482.71 | 491.92 | 126,980 | +1.00(+0.20%) |
Dec 08, 2014 | 496.90 | 502.50 | 490.71 | 490.92 | 95,337 | -8.21(-1.65%) |
Dec 05, 2014 | 492.24 | 500.08 | 490.13 | 499.13 | 83,160 | +6.53(+1.33%) |
Dec 04, 2014 | 485.87 | 496.50 | 484.55 | 492.61 | 88,786 | +8.79(+1.82%) |
Dec 03, 2014 | 478.81 | 488.71 | 477.44 | 483.81 | 148,765 | +1.00(+0.21%) |
Dec 02, 2014 | 481.66 | 488.24 | 481.66 | 482.81 | 98,142 | -0.05(-0.01%) |
Dec 01, 2014 | 484.34 | 489.61 | 468.65 | 482.87 | 160,588 | -1.32(-0.27%) |
Nov 28, 2014 | 462.28 | 485.97 | 460.12 | 484.18 | 62,818 | +10.42(+2.20%) |
Nov 26, 2014 | 474.92 | 473.76 | 473.76 | 473.76 | 155,112 | +1.26(+0.27%) |
Nov 25, 2014 | 474.60 | 478.40 | 471.76 | 472.50 | 116,144 | -1.11(-0.23%) |
Nov 24, 2014 | 473.76 | 477.18 | 471.86 | 473.60 | 225,845 | +0.37(+0.08%) |
Nov 21, 2014 | 483.97 | 483.97 | 471.97 | 473.23 | 108,716 | -1.42(-0.30%) |
Nov 20, 2014 | 468.39 | 481.02 | 461.28 | 474.65 | 116,083 | -6.53(-1.36%) |
Nov 19, 2014 | 477.02 | 482.02 | 474.65 | 481.18 | 48,144 | +4.84(+1.02%) |
Nov 18, 2014 | 477.81 | 481.39 | 474.60 | 476.34 | 36,292 | +1.00(+0.21%) |
Nov 17, 2014 | 478.13 | 478.94 | 474.02 | 475.34 | 32,438 | -4.21(-0.88%) |
Nov 14, 2014 | 475.81 | 481.66 | 474.23 | 479.55 | 31,109 | +2.53(+0.53%) |
Nov 13, 2014 | 478.55 | 485.50 | 475.55 | 477.02 | 67,479 | +0.95(+0.20%) |
Nov 12, 2014 | 476.23 | 478.11 | 474.86 | 476.07 | 45,821 | -0.53(-0.11%) |
Nov 11, 2014 | 479.34 | 480.25 | 476.55 | 476.60 | 28,871 | -1.79(-0.37%) |
Nov 10, 2014 | 478.02 | 483.34 | 473.97 | 478.39 | 25,874 | +1.95(+0.41%) |
Nov 07, 2014 | 478.23 | 481.29 | 474.92 | 476.44 | 23,552 | -2.58(-0.54%) |
Nov 06, 2014 | 476.23 | 481.29 | 476.23 | 479.02 | 29,321 | +1.74(+0.36%) |
Nov 05, 2014 | 479.71 | 483.02 | 475.18 | 477.29 | 22,655 | -0.84(-0.18%) |
Nov 04, 2014 | 481.39 | 482.81 | 475.07 | 478.13 | 30,234 | -3.74(-0.78%) |
Nov 03, 2014 | 476.92 | 485.87 | 476.92 | 481.87 | 39,120 | +4.95(+1.04%) |
Oct 31, 2014 | 477.55 | 482.92 | 474.76 | 476.92 | 27,289 | +2.32(+0.49%) |
Oct 30, 2014 | 470.28 | 476.34 | 467.18 | 474.60 | 22,831 | +2.47(+0.52%) |
Oct 29, 2014 | 470.07 | 476.76 | 469.05 | 472.13 | 47,344 | +1.32(+0.28%) |
Oct 28, 2014 | 470.28 | 470.81 | 466.76 | 470.81 | 27,943 | +3.26(+0.70%) |
Oct 27, 2014 | 466.70 | 467.65 | 466.18 | 467.55 | 20,595 | +1.37(+0.29%) |
Oct 24, 2014 | 464.97 | 468.18 | 462.18 | 466.18 | 22,761 | +0.47(+0.10%) |
Oct 23, 2014 | 470.65 | 472.39 | 464.02 | 465.70 | 36,500 | -0.32(-0.07%) |
Oct 22, 2014 | 468.60 | 472.60 | 465.60 | 466.02 | 28,577 | -2.58(-0.55%) |
Oct 21, 2014 | 461.86 | 472.44 | 459.39 | 468.60 | 49,684 | +8.85(+1.92%) |
Oct 20, 2014 | 449.01 | 460.39 | 447.41 | 459.75 | 48,405 | +9.58(+2.13%) |
Oct 17, 2014 | 446.49 | 451.44 | 445.91 | 450.17 | 17,702 | +6.84(+1.54%) |
Oct 16, 2014 | 437.64 | 447.38 | 436.75 | 443.33 | 23,158 | +2.79(+0.63%) |
Oct 15, 2014 | 438.28 | 442.33 | 426.59 | 440.54 | 80,814 | -3.11(-0.70%) |
Oct 14, 2014 | 437.91 | 444.65 | 435.17 | 443.64 | 62,722 | +1.16(+0.26%) |
Oct 13, 2014 | 452.96 | 454.12 | 440.07 | 442.49 | 78,354 | -8.05(-1.79%) |
Oct 10, 2014 | 458.81 | 461.91 | 450.02 | 450.54 | 38,808 | -9.95(-2.16%) |
Oct 09, 2014 | 469.81 | 472.49 | 459.75 | 460.49 | 20,224 | -7.48(-1.60%) |
Oct 08, 2014 | 468.70 | 471.55 | 465.92 | 467.97 | 37,195 | -0.10(-0.02%) |
Oct 07, 2014 | 469.23 | 476.02 | 467.86 | 468.07 | 34,428 | -3.11(-0.66%) |
Oct 06, 2014 | 475.13 | 475.39 | 466.18 | 471.18 | 24,414 | -0.37(-0.08%) |
Oct 03, 2014 | 469.07 | 473.50 | 466.76 | 471.55 | 56,792 | +3.48(+0.74%) |
Oct 02, 2014 | 463.23 | 469.86 | 458.55 | 468.07 | 38,650 | +3.84(+0.83%) |
Oct 01, 2014 | 477.13 | 478.23 | 462.91 | 464.23 | 77,665 | -12.37(-2.60%) |
Sep 30, 2014 | 476.34 | 477.13 | 473.00 | 476.60 | 45,698 | +0.89(+0.19%) |
Sep 29, 2014 | 473.34 | 476.94 | 470.28 | 475.71 | 32,853 | +0.74(+0.16%) |
Sep 26, 2014 | 471.81 | 478.76 | 471.07 | 474.97 | 59,798 | +2.69(+0.57%) |
Sep 25, 2014 | 469.76 | 473.50 | 465.36 | 472.29 | 73,265 | +1.53(+0.32%) |
Sep 24, 2014 | 466.12 | 471.44 | 460.70 | 470.76 | 55,988 | +4.53(+0.97%) |
Sep 23, 2014 | 463.49 | 469.73 | 463.28 | 466.23 | 66,026 | +12.79(+2.82%) |
Sep 22, 2014 | 453.54 | 456.18 | 449.38 | 453.44 | 43,034 | -0.47(-0.10%) |
Sep 19, 2014 | 454.60 | 457.75 | 452.28 | 453.91 | 25,130 | -1.26(-0.28%) |
Sep 18, 2014 | 454.49 | 458.39 | 448.46 | 455.18 | 31,405 | +1.05(+0.23%) |
Sep 17, 2014 | 455.49 | 457.07 | 451.28 | 454.12 | 15,842 | -1.95(-0.43%) |
Sep 16, 2014 | 452.60 | 457.18 | 451.10 | 456.07 | 12,881 | +3.42(+0.76%) |
Sep 15, 2014 | 453.96 | 455.49 | 450.91 | 452.65 | 28,506 | +0.26(+0.06%) |
Sep 12, 2014 | 453.07 | 453.28 | 446.17 | 452.38 | 18,777 | -0.74(-0.16%) |
Sep 11, 2014 | 454.23 | 457.96 | 451.65 | 453.12 | 15,720 | -1.26(-0.28%) |
Sep 10, 2014 | 456.02 | 458.28 | 450.63 | 454.38 | 14,297 | -0.37(-0.08%) |
Sep 09, 2014 | 452.86 | 455.54 | 451.32 | 454.75 | 16,387 | +2.00(+0.44%) |
Sep 08, 2014 | 454.23 | 458.54 | 449.21 | 452.75 | 18,120 | -0.95(-0.21%) |
Sep 05, 2014 | 455.44 | 456.02 | 451.60 | 453.70 | 13,821 | -1.32(-0.29%) |
Sep 04, 2014 | 455.33 | 460.33 | 453.54 | 455.02 | 29,625 | +2.26(+0.50%) |
Sep 03, 2014 | 458.23 | 458.23 | 451.54 | 452.75 | 22,673 | -4.48(-0.98%) |
Sep 02, 2014 | 455.28 | 462.81 | 454.70 | 457.23 | 31,848 | +1.32(+0.29%) |
Aug 29, 2014 | 457.54 | 455.91 | 455.91 | 455.91 | 20,077 | -2.11(-0.46%) |
Aug 28, 2014 | 450.17 | 458.02 | 447.81 | 458.02 | 36,787 | +5.26(+1.16%) |
Aug 27, 2014 | 455.23 | 456.23 | 452.65 | 452.75 | 22,494 | -3.32(-0.73%) |
Aug 26, 2014 | 457.07 | 458.02 | 454.91 | 456.07 | 20,324 | -1.95(-0.43%) |
Aug 25, 2014 | 455.02 | 459.33 | 452.96 | 458.02 | 20,590 | +5.26(+1.16%) |
Aug 22, 2014 | 452.28 | 457.18 | 451.96 | 452.75 | 18,993 | -0.63(-0.14%) |
Aug 21, 2014 | 454.38 | 455.73 | 450.70 | 453.38 | 16,635 | -0.63(-0.14%) |
Aug 20, 2014 | 454.65 | 456.28 | 451.96 | 454.02 | 20,690 | -2.42(-0.53%) |
Aug 19, 2014 | 457.65 | 457.65 | 453.28 | 456.44 | 18,291 | -1.48(-0.32%) |
Aug 18, 2014 | 458.02 | 465.39 | 455.96 | 457.91 | 50,489 | +1.11(+0.24%) |
Aug 15, 2014 | 452.70 | 457.18 | 452.02 | 456.81 | 24,584 | +1.58(+0.35%) |
Aug 14, 2014 | 451.23 | 456.12 | 450.12 | 455.23 | 26,788 | +3.48(+0.77%) |
Aug 13, 2014 | 456.54 | 457.44 | 451.44 | 451.75 | 37,637 | -4.90(-1.07%) |
Aug 12, 2014 | 457.02 | 457.65 | 454.81 | 456.65 | 18,044 | -1.26(-0.28%) |
Aug 11, 2014 | 453.23 | 459.81 | 453.23 | 457.91 | 35,614 | +7.00(+1.55%) |
Aug 08, 2014 | 445.23 | 451.21 | 443.22 | 450.91 | 13,937 | +5.48(+1.23%) |
Aug 07, 2014 | 445.65 | 450.65 | 443.33 | 445.44 | 22,712 | +1.58(+0.36%) |
Aug 06, 2014 | 437.91 | 445.23 | 437.91 | 443.86 | 21,573 | +5.26(+1.20%) |
Aug 05, 2014 | 438.06 | 441.80 | 435.06 | 438.59 | 20,884 | -0.63(-0.14%) |
Aug 04, 2014 | 442.44 | 446.45 | 439.06 | 439.22 | 38,597 | -2.37(-0.54%) |
Aug 01, 2014 | 438.06 | 444.70 | 435.96 | 441.59 | 44,779 | +2.53(+0.58%) |
Jul 31, 2014 | 442.38 | 444.28 | 433.49 | 439.06 | 57,009 | -5.90(-1.33%) |
Jul 30, 2014 | 430.59 | 457.22 | 426.43 | 444.96 | 89,025 | +15.16(+3.53%) |
Jul 29, 2014 | 434.70 | 436.17 | 428.80 | 429.80 | 62,016 | -3.79(-0.87%) |
Jul 28, 2014 | 436.22 | 437.91 | 432.12 | 433.59 | 44,866 | -2.53(-0.58%) |
Jul 25, 2014 | 439.75 | 439.86 | 435.49 | 436.12 | 40,967 | -4.58(-1.04%) |
Jul 24, 2014 | 439.64 | 445.65 | 437.41 | 440.70 | 28,870 | +1.68(+0.38%) |
Jul 23, 2014 | 437.64 | 439.43 | 433.85 | 439.01 | 22,548 | +1.00(+0.23%) |
Jul 22, 2014 | 437.49 | 442.33 | 436.43 | 438.01 | 47,754 | +2.05(+0.47%) |
Jul 21, 2014 | 437.96 | 438.72 | 433.75 | 435.96 | 32,865 | -4.74(-1.08%) |
Jul 18, 2014 | 440.54 | 442.44 | 437.71 | 440.70 | 39,456 | +0.89(+0.20%) |
Jul 17, 2014 | 440.86 | 443.04 | 439.22 | 439.80 | 27,648 | -4.74(-1.07%) |
Jul 16, 2014 | 446.65 | 448.61 | 442.54 | 444.54 | 30,243 | +1.37(+0.31%) |
Jul 15, 2014 | 446.49 | 448.33 | 441.86 | 443.17 | 36,370 | -2.53(-0.57%) |
Jul 14, 2014 | 449.59 | 452.96 | 445.33 | 445.70 | 21,368 | -2.11(-0.47%) |
Jul 11, 2014 | 450.86 | 451.02 | 445.75 | 447.81 | 76,579 | -4.42(-0.98%) |
Jul 10, 2014 | 443.17 | 454.02 | 442.28 | 452.23 | 52,199 | +2.63(+0.59%) |
Jul 09, 2014 | 449.28 | 452.23 | 446.86 | 449.59 | 39,967 | +0.05(+0.01%) |
Jul 08, 2014 | 452.75 | 455.33 | 444.38 | 449.54 | 100,633 | -5.37(-1.18%) |
Jul 07, 2014 | 463.44 | 463.60 | 453.44 | 454.91 | 64,896 | -9.37(-2.02%) |
Jul 03, 2014 | 459.75 | 464.28 | 464.28 | 464.28 | 224,101 | +6.00(+1.31%) |
Jul 02, 2014 | 458.81 | 463.18 | 455.96 | 458.28 | 66,874 | +5.11(+1.13%) |
Jul 01, 2014 | 455.23 | 460.49 | 450.12 | 453.17 | 132,639 | +0.26(+0.06%) |
Jun 30, 2014 | 450.07 | 455.60 | 447.75 | 452.91 | 80,108 | +2.79(+0.62%) |
Jun 27, 2014 | 439.49 | 450.12 | 438.28 | 450.12 | 370,654 | +8.42(+1.91%) |
Jun 26, 2014 | 438.86 | 442.80 | 434.06 | 441.70 | 44,782 | +2.16(+0.49%) |
Jun 25, 2014 | 434.80 | 441.38 | 433.33 | 439.54 | 36,824 | +2.53(+0.58%) |
Jun 24, 2014 | 435.64 | 438.75 | 432.27 | 437.01 | 36,068 | +0.05(+0.01%) |
Jun 23, 2014 | 435.01 | 437.70 | 434.17 | 436.96 | 44,430 | +1.74(+0.40%) |
Jun 20, 2014 | 434.12 | 436.01 | 432.27 | 435.22 | 47,984 | +3.42(+0.79%) |
Jun 19, 2014 | 426.85 | 432.64 | 425.80 | 431.80 | 23,715 | +5.16(+1.21%) |
Jun 18, 2014 | 421.17 | 435.12 | 420.95 | 426.64 | 34,308 | +4.05(+0.96%) |
Jun 17, 2014 | 417.69 | 424.67 | 416.48 | 422.59 | 76,226 | +3.69(+0.88%) |
Jun 16, 2014 | 413.27 | 419.32 | 411.27 | 418.90 | 103,898 | +6.95(+1.69%) |
Jun 13, 2014 | 417.95 | 417.95 | 408.90 | 411.95 | 38,352 | -6.00(-1.44%) |
Jun 12, 2014 | 418.43 | 418.43 | 411.64 | 417.95 | 36,938 | -2.16(-0.51%) |
Jun 11, 2014 | 419.80 | 424.32 | 418.59 | 420.11 | 26,718 | +0.16(+0.04%) |
Jun 10, 2014 | 424.06 | 426.22 | 417.22 | 419.95 | 19,919 | +0.26(+0.06%) |
Jun 06, 2014 | 416.06 | 419.32 | 415.27 | 419.69 | 27,770 | +5.95(+1.44%) |
Jun 05, 2014 | 409.37 | 414.06 | 406.02 | 413.74 | 23,648 | +6.16(+1.51%) |
Jun 04, 2014 | 405.79 | 408.79 | 403.53 | 407.58 | 21,228 | +2.11(+0.52%) |
Jun 03, 2014 | 405.58 | 406.85 | 405.16 | 405.48 | 37,283 | -0.95(-0.23%) |
Jun 02, 2014 | 409.58 | 409.74 | 404.95 | 406.43 | 29,538 | -3.53(-0.86%) |
May 30, 2014 | 406.85 | 410.37 | 403.80 | 409.95 | 30,186 | +4.05(+1.00%) |
May 29, 2014 | 404.32 | 406.16 | 403.16 | 405.90 | 23,438 | +0.74(+0.18%) |
May 28, 2014 | 405.21 | 406.43 | 403.53 | 405.16 | 27,702 | -0.11(-0.03%) |
May 27, 2014 | 400.69 | 406.32 | 398.63 | 405.27 | 24,621 | +5.11(+1.28%) |
May 23, 2014 | 398.63 | 400.16 | 400.16 | 400.16 | 19,203 | +3.71(+0.94%) |
May 22, 2014 | 394.84 | 398.16 | 394.11 | 396.45 | 11,322 | +1.34(+0.34%) |
May 21, 2014 | 396.37 | 399.38 | 392.16 | 395.11 | 38,939 | -1.05(-0.27%) |
May 20, 2014 | 396.63 | 397.48 | 392.58 | 396.16 | 42,591 | -0.95(-0.24%) |
May 19, 2014 | 392.42 | 400.58 | 391.63 | 397.11 | 47,173 | +3.37(+0.86%) |
May 16, 2014 | 389.84 | 393.79 | 388.52 | 393.74 | 33,568 | +1.26(+0.32%) |
May 15, 2014 | 392.16 | 396.07 | 389.31 | 392.47 | 52,782 | -1.84(-0.47%) |
May 14, 2014 | 386.58 | 400.26 | 384.84 | 394.32 | 77,005 | +10.42(+2.72%) |
May 13, 2014 | 386.37 | 386.95 | 382.37 | 383.89 | 46,967 | -3.58(-0.92%) |
May 12, 2014 | 391.00 | 393.21 | 386.26 | 387.47 | 43,677 | -0.53(-0.14%) |
May 09, 2014 | 383.42 | 388.42 | 382.52 | 388.00 | 33,366 | +1.69(+0.44%) |
May 08, 2014 | 394.58 | 397.58 | 384.37 | 386.31 | 61,558 | -8.48(-2.15%) |
May 07, 2014 | 390.37 | 403.48 | 374.48 | 394.79 | 81,801 | -3.95(-0.99%) |
May 06, 2014 | 403.11 | 403.11 | 397.58 | 398.74 | 36,403 | -6.48(-1.60%) |
May 05, 2014 | 405.95 | 410.58 | 401.16 | 405.21 | 24,266 | -4.11(-1.00%) |
May 02, 2014 | 405.63 | 411.74 | 405.11 | 409.32 | 47,859 | +5.58(+1.38%) |
May 01, 2014 | 402.79 | 407.85 | 399.63 | 403.74 | 74,132 | -0.74(-0.18%) |
Apr 30, 2014 | 399.42 | 412.11 | 399.42 | 404.48 | 73,220 | +5.47(+1.37%) |
Apr 29, 2014 | 401.48 | 403.86 | 398.21 | 399.00 | 17,633 | -0.11(-0.03%) |
Apr 28, 2014 | 402.32 | 404.32 | 396.26 | 399.11 | 47,814 | -2.26(-0.56%) |
Apr 25, 2014 | 410.00 | 412.58 | 400.11 | 401.37 | 17,390 | -9.21(-2.24%) |
Apr 24, 2014 | 410.11 | 411.94 | 406.16 | 410.58 | 20,604 | +1.84(+0.45%) |
Apr 23, 2014 | 409.53 | 411.22 | 406.16 | 408.74 | 22,317 | -0.53(-0.13%) |
Apr 22, 2014 | 404.37 | 412.06 | 404.37 | 409.27 | 18,416 | +4.47(+1.11%) |
Apr 21, 2014 | 404.00 | 406.79 | 402.16 | 404.79 | 24,015 | -0.16(-0.04%) |
Apr 17, 2014 | 401.06 | 404.95 | 404.95 | 404.95 | 26,042 | +2.26(+0.56%) |
Apr 16, 2014 | 404.37 | 406.37 | 401.21 | 402.69 | 42,888 | -0.21(-0.05%) |
Apr 15, 2014 | 401.48 | 407.24 | 393.74 | 402.90 | 49,761 | +1.53(+0.38%) |
Apr 14, 2014 | 409.37 | 409.37 | 397.63 | 401.37 | 24,287 | -2.95(-0.73%) |
Apr 11, 2014 | 411.32 | 414.37 | 399.48 | 404.32 | 63,168 | -9.21(-2.23%) |
Apr 10, 2014 | 411.95 | 425.06 | 410.32 | 413.53 | 66,201 | +1.63(+0.40%) |
Apr 09, 2014 | 410.32 | 416.53 | 408.01 | 411.90 | 14,393 | +1.69(+0.41%) |
Apr 08, 2014 | 411.43 | 413.87 | 408.43 | 410.21 | 25,301 | -1.90(-0.46%) |
Apr 07, 2014 | 413.95 | 416.22 | 411.27 | 412.11 | 43,058 | -3.47(-0.84%) |
Apr 04, 2014 | 426.22 | 426.22 | 413.74 | 415.58 | 34,919 | -8.21(-1.94%) |
Apr 03, 2014 | 428.17 | 429.01 | 422.64 | 423.80 | 23,887 | -2.16(-0.51%) |
Apr 02, 2014 | 419.90 | 426.43 | 418.64 | 425.96 | 23,080 | +6.63(+1.58%) |
Apr 01, 2014 | 419.74 | 421.17 | 413.74 | 419.32 | 46,787 | -0.26(-0.06%) |
Mar 31, 2014 | 406.11 | 420.43 | 401.90 | 419.59 | 34,051 | +16.90(+4.20%) |
Mar 28, 2014 | 404.48 | 406.76 | 400.48 | 402.69 | 32,508 | -2.32(-0.57%) |
Mar 27, 2014 | 410.11 | 410.11 | 403.27 | 405.00 | 25,343 | -4.84(-1.18%) |
Mar 26, 2014 | 411.58 | 414.48 | 409.64 | 409.85 | 23,084 | +0.37(+0.09%) |
Mar 25, 2014 | 414.37 | 415.03 | 407.74 | 409.48 | 20,724 | -1.37(-0.33%) |
Mar 24, 2014 | 413.74 | 417.01 | 410.58 | 410.85 | 31,139 | -1.69(-0.41%) |
Mar 21, 2014 | 417.27 | 418.64 | 411.11 | 412.53 | 39,552 | -4.16(-1.00%) |
Mar 20, 2014 | 419.64 | 420.48 | 415.38 | 416.69 | 17,455 | -3.16(-0.75%) |
Mar 19, 2014 | 420.06 | 420.11 | 416.32 | 419.85 | 33,282 | -0.05(-0.01%) |
Mar 18, 2014 | 416.06 | 421.17 | 413.47 | 419.90 | 26,763 | +4.58(+1.10%) |
Mar 17, 2014 | 419.80 | 420.53 | 413.80 | 415.32 | 32,968 | -0.47(-0.11%) |
Mar 14, 2014 | 412.90 | 416.32 | 409.85 | 415.80 | 25,985 | +2.69(+0.65%) |
Mar 13, 2014 | 412.06 | 420.22 | 410.85 | 413.11 | 78,781 | +2.42(+0.59%) |
Mar 12, 2014 | 407.00 | 412.90 | 406.53 | 410.69 | 29,626 | +2.79(+0.68%) |
Mar 11, 2014 | 411.22 | 415.32 | 406.21 | 407.90 | 31,607 | -3.69(-0.90%) |
Mar 10, 2014 | 410.64 | 411.69 | 407.48 | 411.58 | 41,334 | +0.95(+0.23%) |
Mar 07, 2014 | 411.37 | 412.16 | 407.79 | 410.64 | 22,422 | +1.90(+0.46%) |
Mar 06, 2014 | 410.53 | 411.74 | 407.43 | 408.74 | 20,439 | +0.16(+0.04%) |
Mar 05, 2014 | 410.69 | 411.85 | 405.21 | 408.58 | 29,982 | -2.95(-0.72%) |
Mar 04, 2014 | 409.79 | 415.11 | 407.32 | 411.53 | 46,558 | +5.69(+1.40%) |