Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 487.01 | 487.01 | 477.58 | 481.38 | 82,529 | -5.42(-1.11%) |
Apr 29, 2015 | 473.90 | 494.49 | 473.85 | 486.80 | 94,148 | +23.06(+4.97%) |
Apr 28, 2015 | 460.11 | 464.48 | 459.95 | 463.74 | 27,706 | +2.58(+0.56%) |
Apr 27, 2015 | 462.42 | 464.32 | 459.58 | 461.16 | 27,484 | -0.58(-0.13%) |
Apr 24, 2015 | 462.11 | 463.05 | 459.31 | 461.74 | 58,317 | +0.79(+0.17%) |
Apr 23, 2015 | 459.63 | 462.84 | 459.47 | 460.95 | 29,434 | +0.26(+0.06%) |
Apr 22, 2015 | 460.42 | 462.00 | 459.00 | 460.68 | 24,411 | +1.11(+0.24%) |
Apr 21, 2015 | 463.84 | 464.05 | 456.58 | 459.58 | 41,385 | -0.58(-0.13%) |
Apr 20, 2015 | 460.79 | 461.95 | 457.68 | 460.16 | 30,193 | +2.63(+0.58%) |
Apr 17, 2015 | 461.26 | 463.11 | 456.37 | 457.52 | 32,828 | -7.00(-1.51%) |
Apr 16, 2015 | 462.16 | 464.63 | 460.63 | 464.53 | 29,287 | +2.42(+0.52%) |
Apr 15, 2015 | 462.37 | 466.69 | 459.95 | 462.11 | 25,800 | +1.21(+0.26%) |
Apr 14, 2015 | 460.31 | 463.42 | 457.52 | 460.89 | 37,942 | -0.84(-0.18%) |
Apr 13, 2015 | 462.16 | 465.58 | 459.89 | 461.74 | 31,534 | +1.05(+0.23%) |
Apr 10, 2015 | 461.63 | 465.05 | 459.31 | 460.68 | 26,909 | -0.58(-0.13%) |
Apr 09, 2015 | 464.42 | 466.74 | 459.11 | 461.26 | 24,507 | -2.53(-0.54%) |
Apr 08, 2015 | 467.32 | 470.11 | 460.74 | 463.79 | 54,592 | -2.63(-0.56%) |
Apr 07, 2015 | 460.79 | 469.53 | 458.42 | 466.42 | 77,091 | +5.11(+1.11%) |
Apr 06, 2015 | 462.79 | 462.79 | 452.89 | 461.32 | 343,266 | -3.26(-0.70%) |
Apr 02, 2015 | 460.31 | 464.58 | 464.58 | 464.58 | 149,345 | -4.63(-0.99%) |
Apr 01, 2015 | 472.11 | 473.53 | 461.67 | 469.21 | 91,161 | -2.32(-0.49%) |
Mar 31, 2015 | 476.53 | 479.48 | 469.90 | 471.53 | 67,667 | -7.37(-1.54%) |
Mar 30, 2015 | 477.74 | 481.80 | 475.79 | 478.90 | 55,213 | +5.21(+1.10%) |
Mar 27, 2015 | 477.37 | 480.69 | 473.32 | 473.69 | 44,141 | -3.84(-0.80%) |
Mar 26, 2015 | 476.48 | 482.48 | 474.16 | 477.53 | 41,872 | -3.79(-0.79%) |
Mar 25, 2015 | 493.75 | 496.04 | 478.16 | 481.32 | 41,505 | -12.69(-2.57%) |
Mar 24, 2015 | 492.06 | 496.43 | 489.85 | 494.01 | 51,294 | +2.79(+0.57%) |
Mar 23, 2015 | 492.91 | 494.70 | 490.06 | 491.22 | 20,584 | -0.16(-0.03%) |
Mar 20, 2015 | 494.91 | 494.91 | 487.11 | 491.38 | 31,022 | +0.11(+0.02%) |
Mar 19, 2015 | 486.90 | 491.43 | 486.22 | 491.27 | 46,014 | +4.37(+0.90%) |
Mar 18, 2015 | 481.43 | 488.32 | 477.11 | 486.90 | 32,807 | +6.37(+1.33%) |
Mar 17, 2015 | 481.69 | 483.69 | 477.27 | 480.53 | 50,387 | -4.58(-0.94%) |
Mar 16, 2015 | 482.27 | 491.17 | 476.37 | 485.11 | 64,086 | +1.68(+0.35%) |
Mar 13, 2015 | 489.59 | 493.06 | 482.22 | 483.43 | 45,270 | -8.00(-1.63%) |
Mar 12, 2015 | 486.01 | 492.80 | 484.96 | 491.43 | 29,829 | +5.47(+1.13%) |
Mar 11, 2015 | 485.85 | 486.54 | 481.11 | 485.96 | 56,167 | +1.58(+0.33%) |
Mar 10, 2015 | 488.69 | 488.96 | 484.32 | 484.38 | 37,575 | -7.42(-1.51%) |
Mar 09, 2015 | 492.75 | 494.85 | 488.27 | 491.80 | 30,201 | +1.11(+0.23%) |
Mar 06, 2015 | 495.91 | 503.96 | 488.22 | 490.69 | 50,766 | -6.90(-1.39%) |
Mar 05, 2015 | 502.49 | 502.75 | 495.01 | 497.59 | 47,500 | -2.26(-0.45%) |
Mar 04, 2015 | 499.07 | 499.38 | 492.48 | 499.86 | 46,681 | +0.47(+0.09%) |
Mar 03, 2015 | 500.17 | 500.17 | 495.70 | 499.38 | 36,321 | -1.00(-0.20%) |
Mar 02, 2015 | 494.80 | 501.33 | 492.80 | 500.38 | 34,136 | +7.16(+1.45%) |
Feb 27, 2015 | 495.22 | 495.49 | 487.59 | 493.22 | 47,749 | -1.16(-0.23%) |
Feb 26, 2015 | 497.27 | 497.27 | 491.12 | 494.38 | 31,133 | -3.90(-0.78%) |
Feb 25, 2015 | 496.38 | 498.38 | 494.01 | 498.28 | 29,648 | +3.37(+0.68%) |
Feb 24, 2015 | 500.17 | 500.17 | 493.27 | 494.91 | 60,438 | -4.69(-0.94%) |
Feb 23, 2015 | 494.43 | 499.96 | 491.59 | 499.59 | 49,978 | +5.42(+1.10%) |
Feb 20, 2015 | 494.80 | 494.80 | 487.59 | 494.17 | 43,011 | +0.79(+0.16%) |
Feb 19, 2015 | 495.43 | 497.27 | 491.27 | 493.38 | 31,528 | +1.42(+0.29%) |
Feb 18, 2015 | 496.64 | 499.59 | 488.96 | 491.96 | 45,905 | -6.00(-1.21%) |
Feb 17, 2015 | 493.43 | 499.83 | 490.01 | 497.96 | 56,579 | +2.79(+0.56%) |
Feb 13, 2015 | 490.96 | 495.17 | 495.17 | 495.17 | 29,136 | +4.21(+0.86%) |
Feb 12, 2015 | 488.43 | 491.48 | 485.38 | 490.96 | 32,592 | +3.11(+0.64%) |
Feb 11, 2015 | 488.06 | 490.27 | 482.11 | 487.85 | 50,678 | -0.74(-0.15%) |
Feb 10, 2015 | 490.59 | 491.80 | 484.53 | 488.59 | 63,050 | -0.11(-0.02%) |
Feb 09, 2015 | 491.33 | 493.12 | 486.22 | 488.69 | 70,617 | -4.79(-0.97%) |
Feb 06, 2015 | 501.80 | 501.80 | 490.06 | 493.49 | 89,056 | -7.90(-1.58%) |
Feb 05, 2015 | 504.49 | 511.54 | 497.17 | 501.38 | 125,490 | +11.53(+2.35%) |
Feb 04, 2015 | 484.06 | 491.01 | 483.32 | 489.85 | 99,452 | +4.32(+0.89%) |
Feb 03, 2015 | 481.01 | 486.43 | 476.32 | 485.54 | 50,817 | +4.90(+1.02%) |
Feb 02, 2015 | 473.11 | 481.80 | 470.48 | 480.64 | 53,361 | +8.48(+1.80%) |
Jan 30, 2015 | 475.00 | 475.74 | 469.32 | 472.16 | 83,621 | -4.32(-0.91%) |
Jan 29, 2015 | 476.69 | 480.16 | 473.85 | 476.48 | 77,026 | +2.26(+0.48%) |
Jan 28, 2015 | 487.11 | 487.48 | 474.11 | 474.21 | 62,643 | -10.48(-2.16%) |
Jan 27, 2015 | 490.48 | 491.85 | 481.01 | 484.69 | 50,512 | -8.84(-1.79%) |
Jan 26, 2015 | 495.91 | 497.25 | 491.22 | 493.54 | 28,645 | -1.05(-0.21%) |
Jan 23, 2015 | 506.86 | 506.86 | 492.80 | 494.59 | 60,082 | -13.74(-2.70%) |
Jan 22, 2015 | 497.91 | 508.33 | 492.38 | 508.33 | 70,914 | +12.79(+2.58%) |
Jan 21, 2015 | 494.54 | 499.38 | 492.00 | 495.54 | 40,789 | +0.00(+0.00%) |
Jan 20, 2015 | 498.54 | 500.93 | 490.22 | 495.54 | 46,430 | -0.89(-0.18%) |
Jan 16, 2015 | 488.32 | 497.17 | 488.32 | 496.43 | 55,186 | +5.63(+1.15%) |
Jan 15, 2015 | 514.12 | 514.28 | 488.22 | 490.80 | 91,653 | -23.32(-4.54%) |
Jan 14, 2015 | 508.65 | 514.86 | 507.28 | 514.12 | 36,338 | +0.84(+0.16%) |
Jan 13, 2015 | 513.12 | 520.34 | 507.44 | 513.28 | 49,426 | +2.74(+0.54%) |
Jan 12, 2015 | 507.38 | 510.54 | 503.75 | 510.54 | 56,851 | +3.11(+0.61%) |
Jan 09, 2015 | 503.23 | 509.33 | 498.17 | 507.44 | 70,279 | +5.53(+1.10%) |
Jan 08, 2015 | 501.28 | 507.17 | 500.12 | 501.91 | 68,836 | +5.00(+1.01%) |
Jan 07, 2015 | 495.01 | 501.64 | 492.80 | 496.91 | 58,545 | +6.63(+1.35%) |
Jan 06, 2015 | 496.27 | 498.17 | 486.72 | 490.27 | 113,223 | -3.37(-0.68%) |
Jan 05, 2015 | 483.06 | 496.80 | 476.48 | 493.64 | 87,847 | -1.95(-0.39%) |
Jan 02, 2015 | 503.01 | 506.06 | 491.80 | 495.59 | 69,976 | -8.16(-1.62%) |
Dec 31, 2014 | 507.81 | 503.75 | 503.75 | 503.75 | 45,223 | -2.42(-0.48%) |
Dec 30, 2014 | 509.38 | 513.28 | 503.17 | 506.17 | 46,878 | -3.63(-0.71%) |
Dec 29, 2014 | 511.54 | 515.54 | 508.44 | 509.81 | 40,035 | -3.42(-0.67%) |
Dec 26, 2014 | 511.65 | 514.86 | 509.44 | 513.23 | 17,142 | +1.74(+0.34%) |
Dec 24, 2014 | 514.54 | 511.49 | 511.49 | 511.49 | 12,820 | -2.58(-0.50%) |
Dec 23, 2014 | 512.54 | 517.86 | 508.61 | 514.07 | 47,225 | +4.53(+0.89%) |
Dec 22, 2014 | 510.18 | 512.23 | 504.82 | 509.54 | 42,685 | +0.21(+0.04%) |
Dec 19, 2014 | 503.33 | 509.49 | 498.91 | 509.33 | 65,249 | +5.47(+1.09%) |
Dec 18, 2014 | 507.91 | 507.91 | 496.33 | 503.86 | 89,341 | +4.16(+0.83%) |
Dec 17, 2014 | 495.75 | 502.75 | 491.22 | 499.70 | 45,696 | +5.16(+1.04%) |
Dec 16, 2014 | 491.38 | 501.94 | 489.64 | 494.54 | 75,622 | +2.63(+0.54%) |
Dec 15, 2014 | 499.33 | 501.33 | 491.27 | 491.90 | 53,714 | -5.00(-1.01%) |
Dec 12, 2014 | 494.54 | 500.38 | 491.54 | 496.91 | 50,933 | +0.89(+0.18%) |
Dec 11, 2014 | 489.64 | 500.86 | 489.43 | 496.01 | 59,092 | +6.90(+1.41%) |
Dec 10, 2014 | 491.33 | 494.70 | 488.90 | 489.12 | 57,472 | -2.84(-0.58%) |
Dec 09, 2014 | 484.59 | 499.43 | 482.74 | 491.96 | 126,970 | +1.00(+0.20%) |
Dec 08, 2014 | 496.93 | 502.54 | 490.75 | 490.96 | 95,330 | -8.21(-1.65%) |
Dec 05, 2014 | 492.27 | 500.12 | 490.17 | 499.17 | 83,154 | +6.53(+1.33%) |
Dec 04, 2014 | 485.90 | 496.54 | 484.59 | 492.64 | 88,780 | +8.79(+1.82%) |
Dec 03, 2014 | 478.85 | 488.75 | 477.48 | 483.85 | 148,754 | +1.00(+0.21%) |
Dec 02, 2014 | 481.69 | 488.27 | 481.69 | 482.85 | 98,135 | -0.05(-0.01%) |
Dec 01, 2014 | 484.38 | 489.64 | 468.69 | 482.90 | 160,576 | -1.32(-0.27%) |
Nov 28, 2014 | 462.32 | 486.01 | 460.16 | 484.22 | 62,813 | +10.42(+2.20%) |
Nov 26, 2014 | 474.95 | 473.79 | 473.79 | 473.79 | 155,100 | +1.26(+0.27%) |
Nov 25, 2014 | 474.64 | 478.44 | 471.79 | 472.53 | 116,136 | -1.11(-0.23%) |
Nov 24, 2014 | 473.79 | 477.22 | 471.90 | 473.64 | 225,829 | +0.37(+0.08%) |
Nov 21, 2014 | 484.01 | 484.01 | 472.00 | 473.27 | 108,708 | -1.42(-0.30%) |
Nov 20, 2014 | 468.42 | 481.06 | 461.32 | 474.69 | 116,074 | -6.53(-1.36%) |
Nov 19, 2014 | 477.06 | 482.06 | 474.69 | 481.22 | 48,140 | +4.84(+1.02%) |
Nov 18, 2014 | 477.85 | 481.43 | 474.64 | 476.37 | 36,290 | +1.00(+0.21%) |
Nov 17, 2014 | 478.16 | 478.98 | 474.06 | 475.37 | 32,435 | -4.21(-0.88%) |
Nov 14, 2014 | 475.85 | 481.69 | 474.27 | 479.58 | 31,106 | +2.53(+0.53%) |
Nov 13, 2014 | 478.58 | 485.54 | 475.58 | 477.06 | 67,474 | +0.95(+0.20%) |
Nov 12, 2014 | 476.27 | 478.15 | 474.90 | 476.11 | 45,817 | -0.53(-0.11%) |
Nov 11, 2014 | 479.38 | 480.28 | 476.58 | 476.64 | 28,869 | -1.79(-0.37%) |
Nov 10, 2014 | 478.06 | 483.38 | 474.00 | 478.43 | 25,872 | +1.95(+0.41%) |
Nov 07, 2014 | 478.27 | 481.32 | 474.95 | 476.48 | 23,551 | -2.58(-0.54%) |
Nov 06, 2014 | 476.27 | 481.32 | 476.27 | 479.06 | 29,319 | +1.74(+0.36%) |
Nov 05, 2014 | 479.74 | 483.06 | 475.21 | 477.32 | 22,653 | -0.84(-0.18%) |
Nov 04, 2014 | 481.43 | 482.85 | 475.11 | 478.16 | 30,231 | -3.74(-0.78%) |
Nov 03, 2014 | 476.95 | 485.90 | 476.95 | 481.90 | 39,117 | +4.95(+1.04%) |
Oct 31, 2014 | 477.58 | 482.95 | 474.79 | 476.95 | 27,287 | +2.32(+0.49%) |
Oct 30, 2014 | 470.32 | 476.37 | 467.21 | 474.64 | 22,829 | +2.47(+0.52%) |
Oct 29, 2014 | 470.11 | 476.80 | 469.09 | 472.16 | 47,341 | +1.32(+0.28%) |
Oct 28, 2014 | 470.32 | 470.85 | 466.79 | 470.85 | 27,941 | +3.26(+0.70%) |
Oct 27, 2014 | 466.74 | 467.69 | 466.21 | 467.58 | 20,593 | +1.37(+0.29%) |
Oct 24, 2014 | 465.00 | 468.21 | 462.21 | 466.21 | 22,759 | +0.47(+0.10%) |
Oct 23, 2014 | 470.69 | 472.43 | 464.05 | 465.74 | 36,497 | -0.32(-0.07%) |
Oct 22, 2014 | 468.63 | 472.63 | 465.63 | 466.05 | 28,575 | -2.58(-0.55%) |
Oct 21, 2014 | 461.89 | 472.48 | 459.42 | 468.63 | 49,680 | +8.85(+1.92%) |
Oct 20, 2014 | 449.05 | 460.42 | 447.44 | 459.79 | 48,401 | +9.58(+2.13%) |
Oct 17, 2014 | 446.52 | 451.47 | 445.94 | 450.21 | 17,701 | +6.84(+1.54%) |
Oct 16, 2014 | 437.68 | 447.42 | 436.78 | 443.36 | 23,156 | +2.79(+0.63%) |
Oct 15, 2014 | 438.31 | 442.36 | 426.62 | 440.57 | 80,808 | -3.11(-0.70%) |
Oct 14, 2014 | 437.94 | 444.68 | 435.20 | 443.68 | 62,718 | +1.16(+0.26%) |
Oct 13, 2014 | 453.00 | 454.15 | 440.10 | 442.52 | 78,348 | -8.06(-1.79%) |
Oct 10, 2014 | 458.84 | 461.95 | 450.05 | 450.57 | 38,805 | -9.95(-2.16%) |
Oct 09, 2014 | 469.85 | 472.52 | 459.79 | 460.53 | 20,222 | -7.48(-1.60%) |
Oct 08, 2014 | 468.74 | 471.58 | 465.95 | 468.00 | 37,192 | -0.11(-0.02%) |
Oct 07, 2014 | 469.27 | 476.06 | 467.90 | 468.11 | 34,426 | -3.11(-0.66%) |
Oct 06, 2014 | 475.16 | 475.43 | 466.21 | 471.21 | 24,412 | -0.37(-0.08%) |
Oct 03, 2014 | 469.11 | 473.53 | 466.79 | 471.58 | 56,788 | +3.47(+0.74%) |
Oct 02, 2014 | 463.26 | 469.90 | 458.58 | 468.11 | 38,647 | +3.84(+0.83%) |
Oct 01, 2014 | 477.16 | 478.27 | 462.95 | 464.26 | 77,659 | -12.37(-2.60%) |
Sep 30, 2014 | 476.37 | 477.16 | 473.03 | 476.64 | 45,694 | +0.89(+0.19%) |
Sep 29, 2014 | 473.37 | 476.97 | 470.32 | 475.74 | 32,850 | +0.74(+0.16%) |
Sep 26, 2014 | 471.85 | 478.80 | 471.11 | 475.00 | 59,793 | +2.69(+0.57%) |
Sep 25, 2014 | 469.79 | 473.53 | 465.40 | 472.32 | 73,260 | +1.53(+0.32%) |
Sep 24, 2014 | 466.16 | 471.48 | 460.74 | 470.79 | 55,984 | +4.53(+0.97%) |
Sep 23, 2014 | 463.53 | 469.77 | 463.32 | 466.26 | 66,021 | +12.79(+2.82%) |
Sep 22, 2014 | 453.58 | 456.21 | 449.42 | 453.47 | 43,031 | -0.47(-0.10%) |
Sep 19, 2014 | 454.63 | 457.79 | 452.31 | 453.94 | 25,128 | -1.26(-0.28%) |
Sep 18, 2014 | 454.52 | 458.42 | 448.49 | 455.21 | 31,403 | +1.05(+0.23%) |
Sep 17, 2014 | 455.52 | 457.10 | 451.31 | 454.15 | 15,841 | -1.95(-0.43%) |
Sep 16, 2014 | 452.63 | 457.21 | 451.13 | 456.10 | 12,880 | +3.42(+0.76%) |
Sep 15, 2014 | 454.00 | 455.52 | 450.94 | 452.68 | 28,504 | +0.26(+0.06%) |
Sep 12, 2014 | 453.10 | 453.31 | 446.20 | 452.42 | 18,775 | -0.74(-0.16%) |
Sep 11, 2014 | 454.26 | 458.00 | 451.68 | 453.15 | 15,719 | -1.26(-0.28%) |
Sep 10, 2014 | 456.05 | 458.31 | 450.66 | 454.42 | 14,296 | -0.37(-0.08%) |
Sep 09, 2014 | 452.89 | 455.58 | 451.35 | 454.79 | 16,386 | +2.00(+0.44%) |
Sep 08, 2014 | 454.26 | 458.58 | 449.25 | 452.79 | 18,119 | -0.95(-0.21%) |
Sep 05, 2014 | 455.47 | 456.05 | 451.63 | 453.73 | 13,820 | -1.32(-0.29%) |
Sep 04, 2014 | 455.37 | 460.37 | 453.58 | 455.05 | 29,623 | +2.26(+0.50%) |
Sep 03, 2014 | 458.26 | 458.26 | 451.58 | 452.79 | 22,672 | -4.48(-0.98%) |
Sep 02, 2014 | 455.31 | 462.84 | 454.74 | 457.26 | 31,846 | +1.32(+0.29%) |
Aug 29, 2014 | 457.58 | 455.95 | 455.95 | 455.95 | 20,076 | -2.11(-0.46%) |
Aug 28, 2014 | 450.21 | 458.05 | 447.84 | 458.05 | 36,784 | +5.27(+1.16%) |
Aug 27, 2014 | 455.26 | 456.26 | 452.68 | 452.79 | 22,492 | -3.32(-0.73%) |
Aug 26, 2014 | 457.10 | 458.05 | 454.94 | 456.10 | 20,323 | -1.95(-0.43%) |
Aug 25, 2014 | 455.05 | 459.37 | 453.00 | 458.05 | 20,588 | +5.27(+1.16%) |
Aug 22, 2014 | 452.31 | 457.21 | 452.00 | 452.79 | 18,991 | -0.63(-0.14%) |
Aug 21, 2014 | 454.42 | 455.76 | 450.74 | 453.42 | 16,634 | -0.63(-0.14%) |
Aug 20, 2014 | 454.68 | 456.31 | 452.00 | 454.05 | 20,689 | -2.42(-0.53%) |
Aug 19, 2014 | 457.68 | 457.68 | 453.31 | 456.47 | 18,289 | -1.47(-0.32%) |
Aug 18, 2014 | 458.05 | 465.42 | 456.00 | 457.95 | 50,485 | +1.11(+0.24%) |
Aug 15, 2014 | 452.73 | 457.21 | 452.05 | 456.84 | 24,582 | +1.58(+0.35%) |
Aug 14, 2014 | 451.26 | 456.16 | 450.15 | 455.26 | 26,786 | +3.48(+0.77%) |
Aug 13, 2014 | 456.58 | 457.47 | 451.47 | 451.79 | 37,634 | -4.90(-1.07%) |
Aug 12, 2014 | 457.05 | 457.68 | 454.84 | 456.68 | 18,043 | -1.26(-0.28%) |
Aug 11, 2014 | 453.26 | 459.84 | 453.26 | 457.95 | 35,611 | +7.00(+1.55%) |
Aug 08, 2014 | 445.26 | 451.25 | 443.26 | 450.94 | 13,936 | +5.48(+1.23%) |
Aug 07, 2014 | 445.68 | 450.68 | 443.36 | 445.47 | 22,710 | +1.58(+0.36%) |
Aug 06, 2014 | 437.94 | 445.26 | 437.94 | 443.89 | 21,572 | +5.26(+1.20%) |
Aug 05, 2014 | 438.10 | 441.83 | 435.10 | 438.62 | 20,882 | -0.63(-0.14%) |
Aug 04, 2014 | 442.47 | 446.48 | 439.10 | 439.26 | 38,594 | -2.37(-0.54%) |
Aug 01, 2014 | 438.10 | 444.73 | 435.99 | 441.62 | 44,776 | +2.53(+0.58%) |
Jul 31, 2014 | 442.42 | 444.31 | 433.52 | 439.10 | 57,005 | -5.90(-1.32%) |
Jul 30, 2014 | 430.62 | 457.25 | 426.46 | 444.99 | 89,018 | +15.16(+3.53%) |
Jul 29, 2014 | 434.73 | 436.20 | 428.83 | 429.83 | 62,012 | -3.79(-0.87%) |
Jul 28, 2014 | 436.25 | 437.94 | 432.15 | 433.62 | 44,863 | -2.53(-0.58%) |
Jul 25, 2014 | 439.78 | 439.89 | 435.52 | 436.15 | 40,964 | -4.58(-1.04%) |
Jul 24, 2014 | 439.68 | 445.68 | 437.44 | 440.73 | 28,868 | +1.69(+0.38%) |
Jul 23, 2014 | 437.68 | 439.47 | 433.88 | 439.05 | 22,547 | +1.00(+0.23%) |
Jul 22, 2014 | 437.52 | 442.36 | 436.46 | 438.05 | 47,751 | +2.05(+0.47%) |
Jul 21, 2014 | 437.99 | 438.75 | 433.78 | 435.99 | 32,863 | -4.74(-1.08%) |
Jul 18, 2014 | 440.57 | 442.47 | 437.75 | 440.73 | 39,454 | +0.90(+0.20%) |
Jul 17, 2014 | 440.89 | 443.07 | 439.26 | 439.83 | 27,646 | -4.74(-1.07%) |
Jul 16, 2014 | 446.68 | 448.64 | 442.57 | 444.57 | 30,240 | +1.37(+0.31%) |
Jul 15, 2014 | 446.52 | 448.36 | 441.89 | 443.20 | 36,367 | -2.53(-0.57%) |
Jul 14, 2014 | 449.63 | 453.00 | 445.36 | 445.73 | 21,367 | -2.11(-0.47%) |
Jul 11, 2014 | 450.89 | 451.05 | 445.78 | 447.84 | 76,573 | -4.42(-0.98%) |
Jul 10, 2014 | 443.20 | 454.05 | 442.31 | 452.26 | 52,195 | +2.63(+0.59%) |
Jul 09, 2014 | 449.31 | 452.26 | 446.89 | 449.63 | 39,964 | +0.05(+0.01%) |
Jul 08, 2014 | 452.79 | 455.37 | 444.42 | 449.57 | 100,626 | -5.37(-1.18%) |
Jul 07, 2014 | 463.47 | 463.63 | 453.47 | 454.94 | 64,891 | -9.37(-2.02%) |
Jul 03, 2014 | 459.79 | 464.32 | 464.32 | 464.32 | 224,085 | +6.00(+1.31%) |
Jul 02, 2014 | 458.84 | 463.21 | 456.00 | 458.31 | 66,869 | +5.11(+1.13%) |
Jul 01, 2014 | 455.26 | 460.53 | 450.15 | 453.21 | 132,629 | +0.26(+0.06%) |
Jun 30, 2014 | 450.10 | 455.63 | 447.79 | 452.94 | 80,102 | +2.79(+0.62%) |
Jun 27, 2014 | 439.52 | 450.15 | 438.31 | 450.15 | 370,626 | +8.42(+1.91%) |
Jun 26, 2014 | 438.89 | 442.84 | 434.10 | 441.73 | 44,779 | +2.16(+0.49%) |
Jun 25, 2014 | 434.83 | 441.41 | 433.36 | 439.57 | 36,821 | +2.53(+0.58%) |
Jun 24, 2014 | 435.68 | 438.78 | 432.31 | 437.04 | 36,066 | +0.05(+0.01%) |
Jun 23, 2014 | 435.04 | 437.73 | 434.20 | 436.99 | 44,427 | +1.74(+0.40%) |
Jun 20, 2014 | 434.15 | 436.04 | 432.31 | 435.25 | 47,980 | +3.42(+0.79%) |
Jun 19, 2014 | 426.88 | 432.67 | 425.83 | 431.83 | 23,713 | +5.16(+1.21%) |
Jun 18, 2014 | 421.20 | 435.15 | 420.99 | 426.67 | 34,306 | +4.05(+0.96%) |
Jun 17, 2014 | 417.72 | 424.70 | 416.51 | 422.62 | 76,220 | +3.69(+0.88%) |
Jun 16, 2014 | 413.30 | 419.35 | 411.30 | 418.93 | 103,890 | +6.95(+1.69%) |
Jun 13, 2014 | 417.99 | 417.99 | 408.93 | 411.98 | 38,349 | -6.00(-1.44%) |
Jun 12, 2014 | 418.46 | 418.46 | 411.67 | 417.99 | 36,935 | -2.16(-0.51%) |
Jun 11, 2014 | 419.83 | 424.36 | 418.62 | 420.14 | 26,716 | +0.16(+0.04%) |
Jun 10, 2014 | 424.09 | 426.25 | 417.25 | 419.99 | 19,917 | +0.26(+0.06%) |
Jun 06, 2014 | 416.09 | 419.35 | 415.30 | 419.72 | 27,768 | +5.95(+1.44%) |
Jun 05, 2014 | 409.40 | 414.09 | 406.05 | 413.77 | 23,646 | +6.16(+1.51%) |
Jun 04, 2014 | 405.82 | 408.82 | 403.56 | 407.61 | 21,227 | +2.11(+0.52%) |
Jun 03, 2014 | 405.61 | 406.88 | 405.19 | 405.51 | 37,280 | -0.95(-0.23%) |
Jun 02, 2014 | 409.61 | 409.77 | 404.98 | 406.45 | 29,536 | -3.53(-0.86%) |
May 30, 2014 | 406.88 | 410.40 | 403.83 | 409.98 | 30,184 | +4.05(+1.00%) |
May 29, 2014 | 404.35 | 406.19 | 403.19 | 405.93 | 23,437 | +0.74(+0.18%) |
May 28, 2014 | 405.24 | 406.45 | 403.56 | 405.19 | 27,700 | -0.11(-0.03%) |
May 27, 2014 | 400.72 | 406.35 | 398.66 | 405.30 | 24,619 | +5.11(+1.28%) |
May 23, 2014 | 398.66 | 400.19 | 400.19 | 400.19 | 19,202 | +3.71(+0.94%) |
May 22, 2014 | 394.87 | 398.19 | 394.13 | 396.48 | 11,321 | +1.34(+0.34%) |
May 21, 2014 | 396.40 | 399.41 | 392.19 | 395.13 | 38,936 | -1.05(-0.27%) |
May 20, 2014 | 396.66 | 397.50 | 392.61 | 396.19 | 42,588 | -0.95(-0.24%) |
May 19, 2014 | 392.45 | 400.61 | 391.66 | 397.14 | 47,170 | +3.37(+0.86%) |
May 16, 2014 | 389.87 | 393.82 | 388.55 | 393.77 | 33,566 | +1.26(+0.32%) |
May 15, 2014 | 392.19 | 396.10 | 389.34 | 392.50 | 52,778 | -1.84(-0.47%) |
May 14, 2014 | 386.61 | 400.30 | 384.87 | 394.35 | 76,999 | +10.43(+2.72%) |
May 13, 2014 | 386.39 | 386.98 | 382.39 | 383.92 | 46,964 | -3.58(-0.92%) |
May 12, 2014 | 391.03 | 393.24 | 386.29 | 387.50 | 43,674 | -0.53(-0.14%) |
May 09, 2014 | 383.45 | 388.45 | 382.55 | 388.03 | 33,364 | +1.69(+0.44%) |
May 08, 2014 | 394.61 | 397.61 | 384.39 | 386.34 | 61,553 | -8.48(-2.15%) |
May 07, 2014 | 390.40 | 403.51 | 374.51 | 394.82 | 81,795 | -3.95(-0.99%) |
May 06, 2014 | 403.14 | 403.14 | 397.61 | 398.77 | 36,400 | -6.48(-1.60%) |
May 05, 2014 | 405.98 | 410.61 | 401.19 | 405.24 | 24,264 | -4.11(-1.00%) |
May 02, 2014 | 405.67 | 411.77 | 405.14 | 409.35 | 47,855 | +5.58(+1.38%) |