Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 334.40 | 335.20 | 329.60 | 330.60 | 68,377 | +1.20(+0.36%) |
Mar 30, 2015 | 325.60 | 333.60 | 325.60 | 329.40 | 61,842 | +5.60(+1.73%) |
Mar 27, 2015 | 323.00 | 328.20 | 320.80 | 323.80 | 39,968 | -0.20(-0.06%) |
Mar 26, 2015 | 324.40 | 328.00 | 322.80 | 324.00 | 34,336 | -1.60(-0.49%) |
Mar 25, 2015 | 334.00 | 335.80 | 325.40 | 325.60 | 44,543 | -8.80(-2.63%) |
Mar 24, 2015 | 333.40 | 339.00 | 333.00 | 334.40 | 45,050 | +2.00(+0.60%) |
Mar 23, 2015 | 329.40 | 339.00 | 327.20 | 332.40 | 59,973 | +2.40(+0.73%) |
Mar 20, 2015 | 333.40 | 335.80 | 328.00 | 330.00 | 86,901 | -3.00(-0.90%) |
Mar 19, 2015 | 329.40 | 333.60 | 329.40 | 333.00 | 52,500 | +4.20(+1.28%) |
Mar 18, 2015 | 326.40 | 329.20 | 324.00 | 328.80 | 68,310 | +2.00(+0.61%) |
Mar 17, 2015 | 331.80 | 331.80 | 326.40 | 326.80 | 68,445 | -5.00(-1.51%) |
Mar 16, 2015 | 327.00 | 333.80 | 325.80 | 331.80 | 110,875 | +7.00(+2.16%) |
Mar 13, 2015 | 324.60 | 327.00 | 321.60 | 324.80 | 103,743 | +1.80(+0.56%) |
Mar 12, 2015 | 312.20 | 324.80 | 309.99 | 323.00 | 196,722 | +13.60(+4.40%) |
Mar 11, 2015 | 315.20 | 321.00 | 303.00 | 309.40 | 246,561 | +10.40(+3.48%) |
Mar 10, 2015 | 280.60 | 300.00 | 279.40 | 299.00 | 237,453 | +17.20(+6.10%) |
Mar 09, 2015 | 278.00 | 283.00 | 276.80 | 281.80 | 83,137 | +5.20(+1.88%) |
Mar 06, 2015 | 275.40 | 279.20 | 275.00 | 276.60 | 33,535 | +0.60(+0.22%) |
Mar 05, 2015 | 276.40 | 277.20 | 273.60 | 276.00 | 27,864 | +0.80(+0.29%) |
Mar 04, 2015 | 271.80 | 277.40 | 270.80 | 275.20 | 58,488 | +2.00(+0.73%) |
Mar 03, 2015 | 274.60 | 275.60 | 270.90 | 273.20 | 50,791 | -2.40(-0.87%) |
Mar 02, 2015 | 276.60 | 277.20 | 272.80 | 275.60 | 54,722 | -0.80(-0.29%) |
Feb 27, 2015 | 271.80 | 277.40 | 270.60 | 276.40 | 41,914 | +4.60(+1.69%) |
Feb 26, 2015 | 272.20 | 273.00 | 269.80 | 271.80 | 38,640 | -1.40(-0.51%) |
Feb 25, 2015 | 271.40 | 275.00 | 270.00 | 273.20 | 38,041 | +1.00(+0.37%) |
Feb 24, 2015 | 278.00 | 280.60 | 272.00 | 272.20 | 51,625 | -5.00(-1.80%) |
Feb 23, 2015 | 284.40 | 284.40 | 274.00 | 277.20 | 65,788 | -7.20(-2.53%) |
Feb 20, 2015 | 286.40 | 287.40 | 283.40 | 284.40 | 29,445 | -2.20(-0.77%) |
Feb 19, 2015 | 286.80 | 290.00 | 285.40 | 286.60 | 51,031 | +0.00(+0.00%) |
Feb 18, 2015 | 295.60 | 297.00 | 285.60 | 286.60 | 37,460 | -2.80(-0.97%) |
Feb 17, 2015 | 292.20 | 292.20 | 288.00 | 289.40 | 32,961 | -2.80(-0.96%) |
Feb 13, 2015 | 284.60 | 292.20 | 292.20 | 292.20 | 60,660 | +6.60(+2.31%) |
Feb 12, 2015 | 286.20 | 286.20 | 280.00 | 285.60 | 41,892 | +1.60(+0.56%) |
Feb 11, 2015 | 284.00 | 286.60 | 280.00 | 284.00 | 45,706 | +0.60(+0.21%) |
Feb 10, 2015 | 279.20 | 283.60 | 278.40 | 283.40 | 66,941 | +5.60(+2.02%) |
Feb 09, 2015 | 278.00 | 280.60 | 275.60 | 277.80 | 37,561 | -0.80(-0.29%) |
Feb 06, 2015 | 275.60 | 281.40 | 275.00 | 278.60 | 51,294 | +3.20(+1.16%) |
Feb 05, 2015 | 271.40 | 277.40 | 269.60 | 275.40 | 52,704 | +4.80(+1.77%) |
Feb 04, 2015 | 273.60 | 275.80 | 268.20 | 270.60 | 55,585 | +3.20(+1.20%) |
Feb 03, 2015 | 260.20 | 268.30 | 259.20 | 267.40 | 64,351 | +8.40(+3.24%) |
Feb 02, 2015 | 262.00 | 262.00 | 253.20 | 259.00 | 48,391 | -2.60(-0.99%) |
Jan 30, 2015 | 267.40 | 267.80 | 260.80 | 261.60 | 51,133 | -8.20(-3.04%) |
Jan 29, 2015 | 261.80 | 270.00 | 261.60 | 269.80 | 88,042 | +9.40(+3.61%) |
Jan 28, 2015 | 268.40 | 269.30 | 259.90 | 260.40 | 51,733 | -5.60(-2.11%) |
Jan 27, 2015 | 260.60 | 268.10 | 258.40 | 266.00 | 94,032 | +6.00(+2.31%) |
Jan 26, 2015 | 252.20 | 260.40 | 250.79 | 260.00 | 104,873 | +7.20(+2.85%) |
Jan 23, 2015 | 250.60 | 257.00 | 248.00 | 252.80 | 155,376 | +2.40(+0.96%) |
Jan 22, 2015 | 250.00 | 251.20 | 248.40 | 250.40 | 135,952 | +0.40(+0.16%) |
Jan 21, 2015 | 245.80 | 251.00 | 245.80 | 250.00 | 97,959 | -1.80(-0.71%) |
Jan 20, 2015 | 245.40 | 254.00 | 238.00 | 251.80 | 469,343 | -37.00(-12.81%) |
Jan 16, 2015 | 289.20 | 294.20 | 286.00 | 288.80 | 48,137 | -1.80(-0.62%) |
Jan 15, 2015 | 295.40 | 297.60 | 287.20 | 290.60 | 36,954 | -4.80(-1.62%) |
Jan 14, 2015 | 291.20 | 296.20 | 288.00 | 295.40 | 59,098 | +1.80(+0.61%) |
Jan 13, 2015 | 295.40 | 299.20 | 291.00 | 293.60 | 38,250 | +2.20(+0.75%) |
Jan 12, 2015 | 292.20 | 298.40 | 285.40 | 291.40 | 106,541 | +9.00(+3.19%) |
Jan 09, 2015 | 290.80 | 292.20 | 279.60 | 282.40 | 67,749 | -9.20(-3.16%) |
Jan 08, 2015 | 289.20 | 292.40 | 282.90 | 291.60 | 88,135 | +5.80(+2.03%) |
Jan 07, 2015 | 283.60 | 287.00 | 280.20 | 285.80 | 31,527 | +5.60(+2.00%) |
Jan 06, 2015 | 282.20 | 284.60 | 277.00 | 280.20 | 49,843 | -0.60(-0.21%) |
Jan 05, 2015 | 288.80 | 288.80 | 280.00 | 280.80 | 49,009 | -11.40(-3.90%) |
Jan 02, 2015 | 295.20 | 296.60 | 290.00 | 292.20 | 22,628 | -1.60(-0.54%) |
Dec 31, 2014 | 299.60 | 293.80 | 293.80 | 293.80 | 29,795 | -3.60(-1.21%) |
Dec 30, 2014 | 296.20 | 298.80 | 294.20 | 297.40 | 21,980 | -0.40(-0.13%) |
Dec 29, 2014 | 299.40 | 301.20 | 296.00 | 297.80 | 30,320 | -2.00(-0.67%) |
Dec 26, 2014 | 301.80 | 302.60 | 294.00 | 299.80 | 42,915 | +0.60(+0.20%) |
Dec 24, 2014 | 293.60 | 299.20 | 299.20 | 299.20 | 22,055 | +6.40(+2.19%) |
Dec 23, 2014 | 287.80 | 293.60 | 286.00 | 292.80 | 59,734 | +6.00(+2.09%) |
Dec 22, 2014 | 286.00 | 288.00 | 283.80 | 286.80 | 53,192 | +1.60(+0.56%) |
Dec 19, 2014 | 283.80 | 286.20 | 278.00 | 285.20 | 82,669 | +1.20(+0.42%) |
Dec 18, 2014 | 283.00 | 285.60 | 278.80 | 284.00 | 43,206 | +5.20(+1.87%) |
Dec 17, 2014 | 273.60 | 280.00 | 270.70 | 278.80 | 41,382 | +6.20(+2.27%) |
Dec 16, 2014 | 271.40 | 277.60 | 270.60 | 272.60 | 49,805 | +0.80(+0.29%) |
Dec 15, 2014 | 267.40 | 275.20 | 264.20 | 271.80 | 42,354 | +5.60(+2.10%) |
Dec 12, 2014 | 258.60 | 270.00 | 258.40 | 266.20 | 32,214 | +3.80(+1.45%) |
Dec 11, 2014 | 261.40 | 269.80 | 260.40 | 262.40 | 30,227 | +3.60(+1.39%) |
Dec 10, 2014 | 263.40 | 267.80 | 258.20 | 258.80 | 32,134 | -6.00(-2.27%) |
Dec 09, 2014 | 255.00 | 267.20 | 254.00 | 264.80 | 46,196 | +6.60(+2.56%) |
Dec 08, 2014 | 261.00 | 262.20 | 255.80 | 258.20 | 78,404 | -6.20(-2.34%) |
Dec 05, 2014 | 260.40 | 265.20 | 258.40 | 264.40 | 93,813 | +0.60(+0.23%) |
Dec 04, 2014 | 256.40 | 269.60 | 253.80 | 263.80 | 219,151 | -26.00(-8.97%) |
Dec 03, 2014 | 293.00 | 296.80 | 288.60 | 289.80 | 74,441 | -2.40(-0.82%) |
Dec 02, 2014 | 285.40 | 292.80 | 280.40 | 292.20 | 82,336 | +7.40(+2.60%) |
Dec 01, 2014 | 297.00 | 298.40 | 284.00 | 284.80 | 70,167 | -14.20(-4.75%) |
Nov 28, 2014 | 297.80 | 304.40 | 297.80 | 299.00 | 19,776 | +0.60(+0.20%) |
Nov 26, 2014 | 298.40 | 298.40 | 298.40 | 298.40 | 50,385 | +0.20(+0.07%) |
Nov 25, 2014 | 297.40 | 300.80 | 294.40 | 298.20 | 36,999 | +3.20(+1.08%) |
Nov 24, 2014 | 297.20 | 300.40 | 293.00 | 295.00 | 48,002 | -1.00(-0.34%) |
Nov 21, 2014 | 301.80 | 302.20 | 293.20 | 296.00 | 40,342 | -2.00(-0.67%) |
Nov 20, 2014 | 289.60 | 301.00 | 289.20 | 298.00 | 38,846 | +9.20(+3.19%) |
Nov 19, 2014 | 290.80 | 294.20 | 285.00 | 288.80 | 37,069 | -1.20(-0.41%) |
Nov 18, 2014 | 290.80 | 295.60 | 287.50 | 290.00 | 38,884 | -2.00(-0.68%) |
Nov 17, 2014 | 294.60 | 297.60 | 290.40 | 292.00 | 16,577 | -2.80(-0.95%) |
Nov 14, 2014 | 292.20 | 296.00 | 291.80 | 294.80 | 14,588 | +2.20(+0.75%) |
Nov 13, 2014 | 300.40 | 301.40 | 289.80 | 292.60 | 35,538 | -7.80(-2.60%) |
Nov 12, 2014 | 289.40 | 301.90 | 288.40 | 300.40 | 26,245 | +12.00(+4.16%) |
Nov 11, 2014 | 289.40 | 292.60 | 286.80 | 288.40 | 19,203 | -0.80(-0.28%) |
Nov 10, 2014 | 301.20 | 301.40 | 285.00 | 289.20 | 63,290 | -13.00(-4.30%) |
Nov 07, 2014 | 303.00 | 306.60 | 298.20 | 302.20 | 22,954 | -3.80(-1.24%) |
Nov 06, 2014 | 298.20 | 306.00 | 293.00 | 306.00 | 25,846 | +6.80(+2.27%) |
Nov 05, 2014 | 299.38 | 302.60 | 294.90 | 299.20 | 22,038 | +1.80(+0.61%) |
Nov 04, 2014 | 296.00 | 298.98 | 291.00 | 297.40 | 40,606 | +0.60(+0.20%) |
Nov 03, 2014 | 297.80 | 302.00 | 293.60 | 296.80 | 40,026 | -2.60(-0.87%) |
Oct 31, 2014 | 304.40 | 305.00 | 298.60 | 299.40 | 35,551 | +0.60(+0.20%) |
Oct 30, 2014 | 294.00 | 300.00 | 292.00 | 298.80 | 19,628 | +2.60(+0.88%) |
Oct 29, 2014 | 298.20 | 299.20 | 295.00 | 296.20 | 26,348 | -1.80(-0.60%) |
Oct 28, 2014 | 289.60 | 299.80 | 284.60 | 298.00 | 55,573 | +6.60(+2.26%) |
Oct 27, 2014 | 280.20 | 292.20 | 281.80 | 291.40 | 64,289 | +9.60(+3.41%) |
Oct 24, 2014 | 288.00 | 288.60 | 276.90 | 281.80 | 52,568 | -8.60(-2.96%) |
Oct 23, 2014 | 289.60 | 292.90 | 285.40 | 290.40 | 55,910 | +4.00(+1.40%) |
Oct 22, 2014 | 287.60 | 291.00 | 283.60 | 286.40 | 51,078 | -0.20(-0.07%) |
Oct 21, 2014 | 282.60 | 289.60 | 282.60 | 286.60 | 41,805 | +4.60(+1.63%) |
Oct 20, 2014 | 279.40 | 282.80 | 279.00 | 282.00 | 51,260 | +1.80(+0.64%) |
Oct 17, 2014 | 287.40 | 287.40 | 274.00 | 280.20 | 98,595 | -4.60(-1.62%) |
Oct 16, 2014 | 270.40 | 287.00 | 270.40 | 284.80 | 46,247 | +8.80(+3.19%) |
Oct 15, 2014 | 278.20 | 284.40 | 273.00 | 276.00 | 75,345 | -4.60(-1.64%) |
Oct 14, 2014 | 283.40 | 287.40 | 280.00 | 280.60 | 84,468 | +0.40(+0.14%) |
Oct 13, 2014 | 281.00 | 286.00 | 279.40 | 280.20 | 45,015 | -1.20(-0.43%) |
Oct 10, 2014 | 286.20 | 289.40 | 281.20 | 281.40 | 58,254 | -6.00(-2.09%) |
Oct 09, 2014 | 297.20 | 299.20 | 286.60 | 287.40 | 38,947 | -13.40(-4.45%) |
Oct 08, 2014 | 289.80 | 302.40 | 288.80 | 300.80 | 46,330 | +12.40(+4.30%) |
Oct 07, 2014 | 293.80 | 295.20 | 288.40 | 288.40 | 55,790 | -7.60(-2.57%) |
Oct 06, 2014 | 305.60 | 307.40 | 295.90 | 296.00 | 54,453 | -8.40(-2.76%) |
Oct 03, 2014 | 307.40 | 311.40 | 303.00 | 304.40 | 38,570 | +1.00(+0.33%) |
Oct 02, 2014 | 301.80 | 306.20 | 296.80 | 303.40 | 35,864 | +2.20(+0.73%) |
Oct 01, 2014 | 310.40 | 311.60 | 300.00 | 301.20 | 40,701 | -11.00(-3.52%) |
Sep 30, 2014 | 317.40 | 318.40 | 308.20 | 312.20 | 51,569 | -5.20(-1.64%) |
Sep 29, 2014 | 316.60 | 321.40 | 315.30 | 317.40 | 25,740 | -2.80(-0.87%) |
Sep 26, 2014 | 322.00 | 324.60 | 316.40 | 320.20 | 33,292 | +1.60(+0.50%) |
Sep 25, 2014 | 319.60 | 321.20 | 315.20 | 318.60 | 26,991 | -2.80(-0.87%) |
Sep 24, 2014 | 319.20 | 323.60 | 316.00 | 321.40 | 56,031 | +2.20(+0.69%) |
Sep 23, 2014 | 325.20 | 326.80 | 316.20 | 319.20 | 54,077 | -6.60(-2.03%) |
Sep 22, 2014 | 333.60 | 333.60 | 323.20 | 325.80 | 38,146 | -9.60(-2.86%) |
Sep 19, 2014 | 334.20 | 338.20 | 331.60 | 335.40 | 69,121 | -2.80(-0.83%) |
Sep 18, 2014 | 339.60 | 340.40 | 333.50 | 338.20 | 36,980 | -0.40(-0.12%) |
Sep 17, 2014 | 342.40 | 345.60 | 337.80 | 338.60 | 47,356 | -4.40(-1.28%) |
Sep 16, 2014 | 328.60 | 343.50 | 328.60 | 343.00 | 51,418 | +13.40(+4.07%) |
Sep 15, 2014 | 335.40 | 335.80 | 327.60 | 329.60 | 30,282 | -6.20(-1.85%) |
Sep 12, 2014 | 335.00 | 339.23 | 330.60 | 335.80 | 47,139 | +1.00(+0.30%) |
Sep 11, 2014 | 326.40 | 335.20 | 326.40 | 334.80 | 24,011 | +7.20(+2.20%) |
Sep 10, 2014 | 331.00 | 333.00 | 326.40 | 327.60 | 33,337 | -2.40(-0.73%) |
Sep 09, 2014 | 337.20 | 338.00 | 330.00 | 330.00 | 61,139 | -8.20(-2.42%) |
Sep 08, 2014 | 340.40 | 341.40 | 329.80 | 338.20 | 70,776 | -2.80(-0.82%) |
Sep 05, 2014 | 339.40 | 342.20 | 336.00 | 341.00 | 56,462 | -0.80(-0.23%) |
Sep 04, 2014 | 341.40 | 343.60 | 339.20 | 341.80 | 37,829 | +1.80(+0.53%) |
Sep 03, 2014 | 346.20 | 346.80 | 338.60 | 340.00 | 41,307 | -6.20(-1.79%) |
Sep 02, 2014 | 348.00 | 350.00 | 340.80 | 346.20 | 48,459 | -0.60(-0.17%) |
Aug 29, 2014 | 340.60 | 346.80 | 346.80 | 346.80 | 92,780 | +7.00(+2.06%) |
Aug 28, 2014 | 328.80 | 343.20 | 325.20 | 339.80 | 104,425 | +10.80(+3.28%) |
Aug 27, 2014 | 332.00 | 339.00 | 320.60 | 329.00 | 343,287 | +37.20(+12.75%) |
Aug 26, 2014 | 293.60 | 295.00 | 290.20 | 291.80 | 66,138 | -0.80(-0.27%) |
Aug 25, 2014 | 289.00 | 293.80 | 288.20 | 292.60 | 38,907 | +4.80(+1.67%) |
Aug 22, 2014 | 296.40 | 297.40 | 287.60 | 287.80 | 72,296 | -8.20(-2.77%) |
Aug 21, 2014 | 300.60 | 301.60 | 295.40 | 296.00 | 48,597 | -4.00(-1.33%) |
Aug 20, 2014 | 287.80 | 301.60 | 287.80 | 300.00 | 72,856 | +11.20(+3.88%) |
Aug 19, 2014 | 283.20 | 290.40 | 283.20 | 288.80 | 58,638 | +6.80(+2.41%) |
Aug 18, 2014 | 281.40 | 284.40 | 280.40 | 282.00 | 33,674 | +2.60(+0.93%) |
Aug 15, 2014 | 285.60 | 285.60 | 279.00 | 279.40 | 54,763 | -3.80(-1.34%) |
Aug 14, 2014 | 284.80 | 285.60 | 282.00 | 283.20 | 43,927 | -1.40(-0.49%) |
Aug 13, 2014 | 287.80 | 290.00 | 282.80 | 284.60 | 57,044 | -4.00(-1.39%) |
Aug 12, 2014 | 284.20 | 291.40 | 284.00 | 288.60 | 60,935 | +3.40(+1.19%) |
Aug 11, 2014 | 289.80 | 290.60 | 284.80 | 285.20 | 85,806 | -2.60(-0.90%) |
Aug 08, 2014 | 290.40 | 291.80 | 284.90 | 287.80 | 87,920 | -1.60(-0.55%) |
Aug 07, 2014 | 298.60 | 299.00 | 287.60 | 289.40 | 101,235 | -7.40(-2.49%) |
Aug 06, 2014 | 306.00 | 309.80 | 296.80 | 296.80 | 98,180 | -12.20(-3.95%) |
Aug 05, 2014 | 315.60 | 318.00 | 308.80 | 309.00 | 84,639 | -8.60(-2.71%) |
Aug 04, 2014 | 322.00 | 322.20 | 313.46 | 317.60 | 30,204 | -2.80(-0.87%) |
Aug 01, 2014 | 311.00 | 320.40 | 308.40 | 320.40 | 53,805 | +9.20(+2.96%) |
Jul 31, 2014 | 316.20 | 316.80 | 307.40 | 311.20 | 70,899 | -7.60(-2.38%) |
Jul 30, 2014 | 318.40 | 320.20 | 316.20 | 318.80 | 25,898 | +2.00(+0.63%) |
Jul 29, 2014 | 317.60 | 319.40 | 315.20 | 316.80 | 36,158 | +0.40(+0.13%) |
Jul 28, 2014 | 324.00 | 326.00 | 316.20 | 316.40 | 60,743 | -8.20(-2.53%) |
Jul 25, 2014 | 326.00 | 327.36 | 319.40 | 324.60 | 71,067 | -4.40(-1.34%) |
Jul 24, 2014 | 323.80 | 329.82 | 323.40 | 329.00 | 72,093 | +4.60(+1.42%) |
Jul 23, 2014 | 319.80 | 327.40 | 317.70 | 324.40 | 48,890 | +4.20(+1.31%) |
Jul 22, 2014 | 321.80 | 325.00 | 318.40 | 320.20 | 41,034 | +0.40(+0.13%) |
Jul 21, 2014 | 328.60 | 328.60 | 319.60 | 319.80 | 50,237 | -10.00(-3.03%) |
Jul 18, 2014 | 319.80 | 334.30 | 317.20 | 329.80 | 92,175 | +11.20(+3.52%) |
Jul 17, 2014 | 322.20 | 323.20 | 317.80 | 318.60 | 59,530 | -4.40(-1.36%) |
Jul 16, 2014 | 316.80 | 328.40 | 308.20 | 323.00 | 93,707 | +6.60(+2.09%) |
Jul 15, 2014 | 318.20 | 321.00 | 311.40 | 316.40 | 65,394 | -1.20(-0.38%) |
Jul 14, 2014 | 324.20 | 325.60 | 316.60 | 317.60 | 46,966 | -3.80(-1.18%) |
Jul 11, 2014 | 319.60 | 322.60 | 318.00 | 321.40 | 45,711 | +0.60(+0.19%) |
Jul 10, 2014 | 322.40 | 325.00 | 319.00 | 320.80 | 81,237 | -6.40(-1.96%) |
Jul 09, 2014 | 330.40 | 333.40 | 326.40 | 327.20 | 53,303 | -2.60(-0.79%) |
Jul 08, 2014 | 336.40 | 337.20 | 328.60 | 329.80 | 83,892 | -7.00(-2.08%) |
Jul 07, 2014 | 338.00 | 339.20 | 334.40 | 336.80 | 64,258 | -1.20(-0.36%) |
Jul 03, 2014 | 336.60 | 338.00 | 338.00 | 338.00 | 44,695 | +2.00(+0.60%) |
Jul 02, 2014 | 337.40 | 342.40 | 333.00 | 336.00 | 75,442 | -3.60(-1.06%) |
Jul 01, 2014 | 340.00 | 343.80 | 338.60 | 339.60 | 70,286 | -1.00(-0.29%) |
Jun 30, 2014 | 334.20 | 340.80 | 333.40 | 340.60 | 38,277 | +5.00(+1.49%) |
Jun 27, 2014 | 331.60 | 336.36 | 331.00 | 335.60 | 142,462 | +2.80(+0.84%) |
Jun 26, 2014 | 328.60 | 333.00 | 327.00 | 332.80 | 72,356 | +4.80(+1.46%) |
Jun 25, 2014 | 323.80 | 329.60 | 323.20 | 328.00 | 45,037 | +4.20(+1.30%) |
Jun 24, 2014 | 334.00 | 335.60 | 323.60 | 323.80 | 112,875 | -9.60(-2.88%) |
Jun 23, 2014 | 339.40 | 340.80 | 331.80 | 333.40 | 131,214 | +2.60(+0.79%) |
Jun 20, 2014 | 333.00 | 334.00 | 328.60 | 330.80 | 94,503 | -1.80(-0.54%) |
Jun 19, 2014 | 339.00 | 339.00 | 332.40 | 332.60 | 117,799 | -5.20(-1.54%) |
Jun 18, 2014 | 331.60 | 339.40 | 329.30 | 337.80 | 97,050 | +7.20(+2.18%) |
Jun 17, 2014 | 336.00 | 336.60 | 329.60 | 330.60 | 142,874 | +1.60(+0.49%) |
Jun 16, 2014 | 328.40 | 336.70 | 324.20 | 329.00 | 152,910 | +0.00(+0.00%) |
Jun 13, 2014 | 330.00 | 335.00 | 320.00 | 329.00 | 605,564 | +58.00(+21.40%) |
Jun 12, 2014 | 276.20 | 276.60 | 270.40 | 271.00 | 55,575 | -7.20(-2.59%) |
Jun 11, 2014 | 278.20 | 279.60 | 271.80 | 278.20 | 61,790 | -0.80(-0.29%) |
Jun 10, 2014 | 278.00 | 281.30 | 276.40 | 279.00 | 54,641 | +2.80(+1.01%) |
Jun 06, 2014 | 279.40 | 284.20 | 276.20 | 276.20 | 82,034 | -1.20(-0.43%) |
Jun 05, 2014 | 269.40 | 279.60 | 266.00 | 277.40 | 117,248 | +7.40(+2.74%) |
Jun 04, 2014 | 267.80 | 271.10 | 262.60 | 270.00 | 130,584 | -0.20(-0.07%) |
Jun 03, 2014 | 257.80 | 270.40 | 255.80 | 270.20 | 269,610 | +10.00(+3.84%) |
Jun 02, 2014 | 251.20 | 261.20 | 244.20 | 260.20 | 239,857 | +8.00(+3.17%) |
May 30, 2014 | 238.00 | 252.20 | 236.00 | 252.20 | 617,554 | -20.40(-7.48%) |
May 29, 2014 | 272.00 | 274.30 | 269.20 | 272.60 | 218,941 | +1.60(+0.59%) |
May 28, 2014 | 281.40 | 281.40 | 270.80 | 271.00 | 151,282 | -9.80(-3.49%) |
May 27, 2014 | 278.80 | 281.60 | 278.40 | 280.80 | 85,972 | +4.60(+1.67%) |
May 23, 2014 | 276.20 | 276.20 | 276.20 | 276.20 | 101,785 | -0.40(-0.14%) |
May 22, 2014 | 272.80 | 279.30 | 270.80 | 276.60 | 88,564 | +3.60(+1.32%) |
May 21, 2014 | 283.00 | 287.40 | 272.60 | 273.00 | 385,306 | -9.40(-3.33%) |
May 20, 2014 | 293.40 | 293.40 | 279.80 | 282.40 | 62,989 | -12.60(-4.27%) |
May 19, 2014 | 290.80 | 298.40 | 289.00 | 295.00 | 66,324 | +2.40(+0.82%) |
May 16, 2014 | 284.60 | 292.60 | 284.00 | 292.60 | 35,890 | +8.60(+3.03%) |
May 15, 2014 | 290.80 | 291.20 | 282.10 | 284.00 | 53,421 | -7.80(-2.67%) |
May 14, 2014 | 298.80 | 299.00 | 291.40 | 291.80 | 50,047 | -6.80(-2.28%) |
May 13, 2014 | 299.00 | 303.60 | 298.00 | 298.60 | 44,013 | +0.40(+0.13%) |
May 12, 2014 | 294.40 | 300.00 | 294.40 | 298.20 | 43,173 | +5.80(+1.98%) |
May 09, 2014 | 286.20 | 294.20 | 284.20 | 292.40 | 53,252 | +5.40(+1.88%) |
May 08, 2014 | 281.60 | 295.60 | 281.40 | 287.00 | 48,467 | +5.00(+1.77%) |
May 07, 2014 | 279.80 | 282.80 | 274.20 | 282.00 | 70,837 | +2.60(+0.93%) |
May 06, 2014 | 284.60 | 285.20 | 279.40 | 279.40 | 78,822 | -7.20(-2.51%) |
May 05, 2014 | 291.00 | 292.20 | 285.40 | 286.60 | 58,269 | -4.20(-1.44%) |
May 02, 2014 | 288.00 | 296.20 | 288.00 | 290.80 | 53,263 | +3.00(+1.04%) |
May 01, 2014 | 291.20 | 293.58 | 285.80 | 287.80 | 79,724 | -3.60(-1.24%) |
Apr 30, 2014 | 287.40 | 291.60 | 286.20 | 291.40 | 65,892 | +3.80(+1.32%) |
Apr 29, 2014 | 288.00 | 290.60 | 286.60 | 287.60 | 94,204 | -0.40(-0.14%) |
Apr 28, 2014 | 287.00 | 290.60 | 282.60 | 288.00 | 88,334 | +2.40(+0.84%) |
Apr 25, 2014 | 287.40 | 289.60 | 284.60 | 285.60 | 69,746 | -3.00(-1.04%) |
Apr 24, 2014 | 290.40 | 292.30 | 287.00 | 288.60 | 102,013 | +0.20(+0.07%) |
Apr 23, 2014 | 293.00 | 296.80 | 287.60 | 288.40 | 98,820 | -5.20(-1.77%) |
Apr 22, 2014 | 291.60 | 299.00 | 291.60 | 293.60 | 120,482 | +2.60(+0.89%) |
Apr 21, 2014 | 294.00 | 295.20 | 284.40 | 291.00 | 173,102 | -1.80(-0.61%) |
Apr 17, 2014 | 301.20 | 292.80 | 292.80 | 292.80 | 92,650 | -8.40(-2.79%) |
Apr 16, 2014 | 303.60 | 304.00 | 297.20 | 301.20 | 57,860 | +0.80(+0.27%) |
Apr 15, 2014 | 300.40 | 305.40 | 293.20 | 300.40 | 67,417 | -0.40(-0.13%) |
Apr 14, 2014 | 304.80 | 305.40 | 296.60 | 300.80 | 87,541 | -0.40(-0.13%) |
Apr 11, 2014 | 307.40 | 307.80 | 298.90 | 301.20 | 99,096 | -10.40(-3.34%) |
Apr 10, 2014 | 321.40 | 325.00 | 310.70 | 311.60 | 66,894 | -11.20(-3.47%) |
Apr 09, 2014 | 316.20 | 323.60 | 314.20 | 322.80 | 42,379 | +7.00(+2.22%) |
Apr 08, 2014 | 317.40 | 319.82 | 314.20 | 315.80 | 105,370 | -1.60(-0.50%) |
Apr 07, 2014 | 337.00 | 337.00 | 315.80 | 317.40 | 123,127 | -21.40(-6.32%) |
Apr 04, 2014 | 344.40 | 346.42 | 334.40 | 338.80 | 71,206 | -2.00(-0.59%) |
Apr 03, 2014 | 333.20 | 341.80 | 333.20 | 340.80 | 150,505 | +6.60(+1.97%) |
Apr 02, 2014 | 325.40 | 340.00 | 323.80 | 334.20 | 121,115 | +9.60(+2.96%) |