Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 397.30 | 399.30 | 391.50 | 398.00 | 5,935 | -0.40(-0.10%) |
May 28, 2015 | 391.70 | 399.10 | 391.10 | 398.40 | 6,106 | +4.20(+1.07%) |
May 27, 2015 | 391.70 | 396.60 | 389.70 | 394.20 | 4,296 | +2.10(+0.54%) |
May 26, 2015 | 396.90 | 396.90 | 387.90 | 392.10 | 5,144 | -6.40(-1.61%) |
May 22, 2015 | 400.00 | 398.50 | 398.50 | 398.50 | 6,960 | -2.70(-0.67%) |
May 21, 2015 | 399.20 | 406.10 | 397.95 | 401.20 | 4,340 | +0.40(+0.10%) |
May 20, 2015 | 402.50 | 404.00 | 398.79 | 400.80 | 2,991 | -1.30(-0.32%) |
May 19, 2015 | 398.60 | 403.90 | 395.75 | 402.10 | 6,007 | +3.60(+0.90%) |
May 18, 2015 | 395.60 | 399.80 | 392.50 | 398.50 | 4,926 | +0.40(+0.10%) |
May 15, 2015 | 397.30 | 404.00 | 393.50 | 398.10 | 14,019 | +0.90(+0.23%) |
May 14, 2015 | 395.60 | 398.90 | 394.00 | 397.20 | 6,362 | +3.40(+0.86%) |
May 13, 2015 | 394.60 | 396.10 | 391.00 | 393.80 | 7,140 | +0.80(+0.20%) |
May 12, 2015 | 391.40 | 394.60 | 386.70 | 393.00 | 4,493 | -2.40(-0.61%) |
May 11, 2015 | 393.10 | 397.00 | 393.10 | 395.40 | 5,270 | +3.40(+0.87%) |
May 08, 2015 | 393.60 | 394.30 | 390.00 | 392.00 | 12,441 | +1.30(+0.33%) |
May 07, 2015 | 387.80 | 393.50 | 386.90 | 390.70 | 7,106 | +1.70(+0.44%) |
May 06, 2015 | 390.10 | 393.70 | 384.60 | 389.00 | 10,282 | -0.70(-0.18%) |
May 05, 2015 | 404.50 | 410.10 | 389.00 | 389.70 | 14,241 | -16.80(-4.13%) |
May 04, 2015 | 393.80 | 412.20 | 393.80 | 406.50 | 13,235 | +14.80(+3.78%) |
May 01, 2015 | 390.80 | 394.10 | 388.20 | 391.70 | 5,975 | +0.90(+0.23%) |
Apr 30, 2015 | 399.40 | 399.50 | 389.40 | 390.80 | 8,168 | -9.90(-2.47%) |
Apr 29, 2015 | 406.00 | 406.00 | 399.50 | 400.70 | 7,773 | -8.00(-1.96%) |
Apr 28, 2015 | 405.00 | 409.70 | 401.70 | 408.70 | 4,449 | +4.90(+1.21%) |
Apr 27, 2015 | 404.30 | 410.70 | 403.10 | 403.80 | 5,962 | +0.40(+0.10%) |
Apr 24, 2015 | 411.60 | 411.60 | 402.20 | 403.40 | 5,579 | -3.50(-0.86%) |
Apr 23, 2015 | 404.70 | 409.80 | 404.10 | 406.90 | 6,315 | +1.00(+0.25%) |
Apr 22, 2015 | 407.20 | 409.90 | 402.80 | 405.90 | 5,045 | -0.10(-0.02%) |
Apr 21, 2015 | 405.20 | 407.40 | 399.70 | 406.00 | 6,188 | +2.50(+0.62%) |
Apr 20, 2015 | 401.50 | 407.30 | 400.13 | 403.50 | 4,733 | +5.60(+1.41%) |
Apr 17, 2015 | 401.90 | 402.70 | 397.20 | 397.90 | 14,432 | -6.60(-1.63%) |
Apr 16, 2015 | 400.60 | 408.60 | 398.60 | 404.50 | 13,848 | +4.60(+1.15%) |
Apr 15, 2015 | 394.30 | 402.80 | 389.50 | 399.90 | 27,188 | +14.10(+3.65%) |
Apr 14, 2015 | 384.80 | 387.70 | 380.10 | 385.80 | 5,671 | +1.00(+0.26%) |
Apr 13, 2015 | 387.60 | 392.20 | 384.20 | 384.80 | 5,918 | -3.40(-0.88%) |
Apr 10, 2015 | 392.60 | 392.60 | 386.90 | 388.20 | 6,846 | -3.20(-0.82%) |
Apr 09, 2015 | 391.80 | 396.40 | 388.20 | 391.40 | 25,865 | -1.60(-0.41%) |
Apr 08, 2015 | 394.50 | 398.50 | 383.00 | 393.00 | 17,962 | -6.50(-1.63%) |
Apr 07, 2015 | 394.00 | 400.00 | 390.00 | 399.50 | 17,546 | +4.40(+1.11%) |
Apr 06, 2015 | 390.40 | 397.40 | 389.85 | 395.10 | 24,264 | +4.80(+1.23%) |
Apr 02, 2015 | 388.60 | 390.30 | 390.30 | 390.30 | 6,200 | +0.60(+0.15%) |
Apr 01, 2015 | 388.00 | 390.80 | 384.70 | 389.70 | 7,000 | -0.10(-0.03%) |
Mar 31, 2015 | 390.80 | 392.40 | 386.50 | 389.80 | 4,945 | -4.60(-1.17%) |
Mar 30, 2015 | 398.70 | 398.70 | 392.60 | 394.40 | 4,716 | -1.30(-0.33%) |
Mar 27, 2015 | 388.90 | 396.45 | 388.10 | 395.70 | 9,475 | +6.00(+1.54%) |
Mar 26, 2015 | 387.10 | 390.90 | 382.80 | 389.70 | 6,330 | +2.60(+0.67%) |
Mar 25, 2015 | 386.30 | 389.40 | 381.60 | 387.10 | 8,739 | +2.00(+0.52%) |
Mar 24, 2015 | 383.60 | 387.00 | 380.80 | 385.10 | 8,075 | +0.10(+0.03%) |
Mar 23, 2015 | 391.50 | 395.10 | 383.40 | 385.00 | 7,651 | -5.60(-1.43%) |
Mar 20, 2015 | 388.00 | 393.00 | 382.50 | 390.60 | 12,609 | +5.60(+1.45%) |
Mar 19, 2015 | 381.40 | 388.90 | 380.90 | 385.00 | 10,059 | +1.70(+0.44%) |
Mar 18, 2015 | 371.40 | 385.10 | 368.98 | 383.30 | 12,663 | +10.60(+2.84%) |
Mar 17, 2015 | 373.20 | 376.40 | 370.00 | 372.70 | 8,152 | -2.90(-0.77%) |
Mar 16, 2015 | 376.70 | 378.80 | 373.10 | 375.60 | 6,894 | +1.60(+0.43%) |
Mar 13, 2015 | 370.40 | 375.20 | 364.20 | 374.00 | 7,579 | +2.10(+0.56%) |
Mar 12, 2015 | 363.90 | 373.80 | 363.90 | 371.90 | 9,860 | +11.10(+3.08%) |
Mar 11, 2015 | 360.20 | 364.30 | 356.00 | 360.80 | 11,471 | +1.50(+0.42%) |
Mar 10, 2015 | 365.10 | 368.30 | 358.50 | 359.30 | 12,690 | -8.20(-2.23%) |
Mar 09, 2015 | 370.30 | 371.80 | 364.80 | 367.50 | 11,822 | -2.30(-0.62%) |
Mar 06, 2015 | 368.60 | 373.20 | 367.00 | 369.80 | 12,425 | -2.40(-0.64%) |
Mar 05, 2015 | 369.00 | 377.30 | 366.80 | 372.20 | 21,336 | +2.70(+0.73%) |
Mar 04, 2015 | 371.30 | 373.70 | 365.40 | 369.50 | 11,296 | -5.20(-1.39%) |
Mar 03, 2015 | 380.40 | 383.40 | 373.30 | 374.70 | 8,003 | -7.80(-2.04%) |
Mar 02, 2015 | 382.60 | 388.00 | 380.30 | 382.50 | 4,212 | -1.50(-0.39%) |
Feb 27, 2015 | 390.00 | 390.00 | 382.90 | 384.00 | 6,899 | -6.20(-1.59%) |
Feb 26, 2015 | 388.10 | 392.90 | 385.40 | 390.20 | 8,680 | +0.80(+0.21%) |
Feb 25, 2015 | 395.70 | 398.90 | 387.20 | 389.40 | 10,440 | -5.30(-1.34%) |
Feb 24, 2015 | 390.00 | 396.60 | 389.00 | 394.70 | 6,372 | +4.20(+1.08%) |
Feb 23, 2015 | 394.10 | 394.10 | 385.30 | 390.50 | 8,065 | -4.60(-1.16%) |
Feb 20, 2015 | 394.10 | 397.00 | 388.50 | 395.10 | 7,413 | +1.70(+0.43%) |
Feb 19, 2015 | 391.10 | 396.20 | 391.10 | 393.40 | 11,474 | +0.60(+0.15%) |
Feb 18, 2015 | 385.80 | 393.10 | 383.55 | 392.80 | 5,945 | +7.50(+1.95%) |
Feb 17, 2015 | 390.20 | 391.10 | 384.30 | 385.30 | 5,100 | -5.40(-1.38%) |
Feb 13, 2015 | 392.70 | 390.70 | 390.70 | 390.70 | 10,730 | -2.60(-0.66%) |
Feb 12, 2015 | 387.80 | 393.40 | 385.90 | 393.30 | 11,778 | +6.80(+1.76%) |
Feb 11, 2015 | 383.70 | 389.60 | 379.60 | 386.50 | 8,440 | +2.80(+0.73%) |
Feb 10, 2015 | 389.50 | 389.50 | 379.00 | 383.70 | 11,063 | -4.10(-1.06%) |
Feb 09, 2015 | 398.40 | 398.40 | 386.70 | 387.80 | 10,747 | -6.80(-1.72%) |
Feb 06, 2015 | 396.00 | 396.00 | 389.30 | 394.60 | 9,942 | -1.70(-0.43%) |
Feb 05, 2015 | 392.20 | 397.55 | 391.40 | 396.30 | 11,229 | +3.90(+0.99%) |
Feb 04, 2015 | 397.50 | 400.00 | 389.50 | 392.40 | 10,670 | -5.60(-1.41%) |
Feb 03, 2015 | 390.30 | 403.10 | 390.30 | 398.00 | 15,297 | +8.20(+2.10%) |
Feb 02, 2015 | 381.10 | 394.20 | 377.80 | 389.80 | 12,405 | +8.40(+2.20%) |
Jan 30, 2015 | 385.20 | 385.20 | 376.40 | 381.40 | 18,497 | -8.10(-2.08%) |
Jan 29, 2015 | 380.20 | 391.00 | 378.50 | 389.50 | 9,322 | +11.20(+2.96%) |
Jan 28, 2015 | 390.00 | 390.00 | 377.00 | 378.30 | 12,075 | -9.20(-2.37%) |
Jan 27, 2015 | 382.10 | 389.80 | 380.30 | 387.50 | 7,139 | +1.00(+0.26%) |
Jan 26, 2015 | 378.20 | 386.60 | 376.00 | 386.50 | 6,457 | +6.70(+1.76%) |
Jan 23, 2015 | 383.50 | 385.70 | 377.80 | 379.80 | 4,807 | -2.40(-0.63%) |
Jan 22, 2015 | 377.00 | 383.50 | 372.90 | 382.20 | 8,036 | +6.60(+1.76%) |
Jan 21, 2015 | 370.50 | 377.20 | 369.10 | 375.60 | 9,614 | +2.50(+0.67%) |
Jan 20, 2015 | 379.00 | 379.00 | 370.30 | 373.10 | 11,489 | -4.60(-1.22%) |
Jan 16, 2015 | 373.60 | 379.30 | 372.70 | 377.70 | 7,983 | +2.00(+0.53%) |
Jan 15, 2015 | 389.40 | 389.40 | 372.60 | 375.70 | 7,849 | -14.10(-3.62%) |
Jan 14, 2015 | 380.90 | 393.00 | 380.90 | 389.80 | 18,634 | +7.30(+1.91%) |
Jan 13, 2015 | 375.20 | 386.40 | 374.50 | 382.50 | 11,366 | +9.00(+2.41%) |
Jan 12, 2015 | 372.60 | 376.50 | 366.60 | 373.50 | 9,413 | -0.20(-0.05%) |
Jan 09, 2015 | 376.40 | 376.50 | 370.40 | 373.70 | 12,419 | -3.80(-1.01%) |
Jan 08, 2015 | 377.90 | 380.40 | 370.70 | 377.50 | 14,857 | +3.20(+0.85%) |
Jan 07, 2015 | 397.40 | 398.40 | 354.40 | 374.30 | 21,492 | -3.80(-1.01%) |
Jan 06, 2015 | 388.10 | 388.10 | 372.90 | 378.10 | 14,868 | -10.10(-2.60%) |
Jan 05, 2015 | 397.00 | 400.60 | 385.00 | 388.20 | 7,806 | -12.20(-3.05%) |
Jan 02, 2015 | 404.90 | 405.40 | 390.20 | 400.40 | 3,189 | -4.20(-1.04%) |
Dec 31, 2014 | 411.40 | 404.60 | 404.60 | 404.60 | 6,680 | -5.90(-1.44%) |
Dec 30, 2014 | 407.30 | 413.90 | 406.50 | 410.50 | 3,636 | -0.10(-0.02%) |
Dec 29, 2014 | 410.00 | 412.50 | 408.90 | 410.60 | 4,690 | +0.40(+0.10%) |
Dec 26, 2014 | 405.60 | 414.20 | 401.70 | 410.20 | 4,917 | +6.90(+1.71%) |
Dec 24, 2014 | 401.80 | 403.30 | 403.30 | 403.30 | 3,940 | +1.40(+0.35%) |
Dec 23, 2014 | 395.70 | 408.00 | 394.80 | 401.90 | 5,883 | +7.20(+1.82%) |
Dec 22, 2014 | 385.00 | 394.90 | 383.60 | 394.70 | 5,831 | +9.90(+2.57%) |
Dec 19, 2014 | 387.50 | 387.50 | 376.90 | 384.80 | 11,481 | -3.60(-0.93%) |
Dec 18, 2014 | 386.50 | 389.10 | 380.20 | 388.40 | 5,469 | +6.10(+1.60%) |
Dec 17, 2014 | 368.50 | 383.60 | 368.00 | 382.30 | 12,740 | +7.60(+2.03%) |
Dec 16, 2014 | 380.50 | 384.80 | 374.00 | 374.70 | 10,115 | -5.80(-1.52%) |
Dec 15, 2014 | 388.70 | 389.30 | 380.20 | 380.50 | 6,095 | -4.50(-1.17%) |
Dec 12, 2014 | 376.40 | 391.10 | 373.02 | 385.00 | 10,199 | +2.90(+0.76%) |
Dec 11, 2014 | 390.00 | 392.40 | 380.70 | 382.10 | 7,705 | -5.00(-1.29%) |
Dec 10, 2014 | 390.60 | 396.40 | 386.77 | 387.10 | 7,529 | -6.10(-1.55%) |
Dec 09, 2014 | 383.10 | 397.10 | 383.10 | 393.20 | 10,531 | +5.30(+1.37%) |
Dec 08, 2014 | 400.00 | 408.70 | 384.00 | 387.90 | 10,276 | -14.50(-3.60%) |
Dec 05, 2014 | 390.50 | 403.40 | 386.90 | 402.40 | 10,013 | +11.00(+2.81%) |
Dec 04, 2014 | 395.20 | 395.20 | 388.40 | 391.40 | 6,393 | -2.60(-0.66%) |
Dec 03, 2014 | 387.90 | 398.40 | 386.10 | 394.00 | 17,936 | +5.10(+1.31%) |
Dec 02, 2014 | 383.50 | 390.00 | 383.10 | 388.90 | 13,276 | +5.10(+1.33%) |
Dec 01, 2014 | 406.80 | 406.80 | 382.90 | 383.80 | 13,567 | -22.30(-5.49%) |
Nov 28, 2014 | 413.20 | 416.00 | 405.70 | 406.10 | 4,442 | -5.90(-1.43%) |
Nov 26, 2014 | 414.40 | 412.00 | 412.00 | 412.00 | 5,290 | -1.10(-0.27%) |
Nov 25, 2014 | 413.70 | 414.70 | 409.10 | 413.10 | 3,389 | +1.10(+0.27%) |
Nov 24, 2014 | 408.90 | 417.50 | 408.80 | 412.00 | 7,823 | +4.90(+1.20%) |
Nov 21, 2014 | 413.00 | 415.50 | 405.20 | 407.10 | 13,457 | -2.10(-0.51%) |
Nov 20, 2014 | 411.40 | 413.80 | 406.20 | 409.20 | 8,059 | -3.80(-0.92%) |
Nov 19, 2014 | 420.80 | 420.80 | 412.00 | 413.00 | 6,131 | -7.60(-1.81%) |
Nov 18, 2014 | 422.00 | 423.60 | 418.40 | 420.60 | 5,996 | -0.70(-0.17%) |
Nov 17, 2014 | 427.70 | 432.80 | 419.70 | 421.30 | 6,097 | -8.00(-1.86%) |
Nov 14, 2014 | 431.90 | 431.90 | 427.60 | 429.30 | 4,681 | -2.60(-0.60%) |
Nov 13, 2014 | 441.30 | 443.60 | 430.90 | 431.90 | 8,976 | -8.10(-1.84%) |
Nov 12, 2014 | 430.20 | 442.80 | 429.90 | 440.00 | 8,116 | +6.50(+1.50%) |
Nov 11, 2014 | 430.00 | 433.90 | 425.40 | 433.50 | 8,537 | +1.70(+0.39%) |
Nov 10, 2014 | 428.60 | 433.40 | 423.30 | 431.80 | 4,054 | +4.70(+1.10%) |
Nov 07, 2014 | 423.40 | 430.30 | 422.80 | 427.10 | 8,068 | +2.20(+0.52%) |
Nov 06, 2014 | 424.40 | 426.40 | 420.30 | 424.90 | 16,263 | +0.40(+0.09%) |
Nov 05, 2014 | 424.50 | 426.30 | 416.40 | 424.50 | 13,194 | +2.00(+0.47%) |
Nov 04, 2014 | 412.40 | 424.20 | 412.40 | 422.50 | 7,551 | +7.80(+1.88%) |
Nov 03, 2014 | 420.90 | 424.20 | 413.20 | 414.70 | 12,456 | -6.70(-1.59%) |
Oct 31, 2014 | 420.40 | 422.00 | 414.00 | 421.40 | 8,113 | +5.10(+1.23%) |
Oct 30, 2014 | 410.30 | 417.40 | 408.70 | 416.30 | 4,796 | +7.10(+1.74%) |
Oct 29, 2014 | 413.40 | 413.60 | 404.90 | 409.20 | 4,896 | -4.00(-0.97%) |
Oct 28, 2014 | 401.20 | 415.10 | 397.50 | 413.20 | 9,366 | +14.80(+3.71%) |
Oct 27, 2014 | 398.30 | 400.00 | 399.70 | 398.40 | 3,919 | -1.30(-0.33%) |
Oct 24, 2014 | 401.50 | 401.70 | 397.00 | 399.70 | 6,064 | -0.60(-0.15%) |
Oct 23, 2014 | 396.40 | 404.80 | 396.30 | 400.30 | 8,453 | +6.90(+1.75%) |
Oct 22, 2014 | 399.30 | 399.30 | 393.10 | 393.40 | 6,130 | -6.40(-1.60%) |
Oct 21, 2014 | 387.80 | 400.10 | 385.10 | 399.80 | 10,666 | +12.60(+3.25%) |
Oct 20, 2014 | 385.20 | 385.20 | 383.60 | 387.20 | 9,726 | -0.30(-0.08%) |
Oct 17, 2014 | 390.60 | 391.10 | 384.00 | 387.50 | 7,644 | +2.40(+0.62%) |
Oct 16, 2014 | 379.20 | 388.20 | 377.40 | 385.10 | 15,826 | +2.10(+0.55%) |
Oct 15, 2014 | 378.70 | 390.60 | 378.20 | 383.00 | 14,085 | -1.60(-0.42%) |
Oct 14, 2014 | 388.00 | 398.40 | 381.30 | 384.60 | 11,184 | +2.50(+0.65%) |
Oct 13, 2014 | 376.70 | 390.80 | 375.07 | 382.10 | 6,175 | +5.00(+1.33%) |
Oct 10, 2014 | 376.30 | 385.00 | 374.20 | 377.10 | 6,748 | -2.10(-0.55%) |
Oct 09, 2014 | 389.10 | 389.10 | 374.90 | 379.20 | 9,331 | -9.60(-2.47%) |
Oct 08, 2014 | 381.40 | 392.40 | 377.90 | 388.80 | 11,489 | +7.80(+2.05%) |
Oct 07, 2014 | 374.00 | 387.20 | 351.80 | 381.00 | 21,712 | +3.90(+1.03%) |
Oct 06, 2014 | 381.00 | 385.10 | 376.05 | 377.10 | 9,555 | -3.50(-0.92%) |
Oct 03, 2014 | 379.30 | 384.70 | 377.00 | 380.60 | 9,303 | +5.90(+1.57%) |
Oct 02, 2014 | 372.10 | 377.10 | 368.90 | 374.70 | 5,058 | +3.60(+0.97%) |
Oct 01, 2014 | 377.70 | 382.80 | 367.40 | 371.10 | 5,001 | -8.00(-2.11%) |
Sep 30, 2014 | 384.10 | 387.00 | 377.50 | 379.10 | 6,674 | -5.70(-1.48%) |
Sep 29, 2014 | 382.20 | 388.30 | 380.80 | 384.80 | 5,719 | -2.40(-0.62%) |
Sep 26, 2014 | 382.20 | 387.40 | 381.40 | 387.20 | 4,823 | +5.20(+1.36%) |
Sep 25, 2014 | 385.70 | 385.70 | 377.90 | 382.00 | 7,203 | -6.50(-1.67%) |
Sep 24, 2014 | 390.00 | 390.70 | 384.70 | 388.50 | 3,852 | -2.10(-0.54%) |
Sep 23, 2014 | 387.80 | 394.40 | 385.30 | 390.60 | 6,706 | +0.50(+0.13%) |
Sep 22, 2014 | 387.30 | 392.60 | 383.80 | 390.10 | 4,594 | +0.00(+0.00%) |
Sep 19, 2014 | 402.10 | 404.40 | 386.90 | 390.10 | 9,408 | -11.20(-2.79%) |
Sep 18, 2014 | 400.10 | 402.50 | 398.00 | 401.30 | 2,763 | +1.60(+0.40%) |
Sep 17, 2014 | 401.40 | 405.00 | 396.70 | 399.70 | 2,383 | -2.40(-0.60%) |
Sep 16, 2014 | 402.00 | 403.10 | 397.50 | 402.10 | 4,467 | +0.30(+0.07%) |
Sep 15, 2014 | 406.30 | 407.40 | 400.50 | 401.80 | 7,228 | -5.30(-1.30%) |
Sep 12, 2014 | 412.40 | 412.40 | 401.40 | 407.10 | 5,472 | -4.20(-1.02%) |
Sep 11, 2014 | 405.40 | 414.00 | 405.40 | 411.30 | 3,740 | +3.10(+0.76%) |
Sep 10, 2014 | 405.40 | 411.10 | 399.70 | 408.20 | 11,096 | +2.70(+0.67%) |
Sep 09, 2014 | 408.50 | 411.10 | 403.10 | 405.50 | 8,544 | -4.40(-1.07%) |
Sep 08, 2014 | 410.00 | 411.70 | 407.30 | 409.90 | 3,952 | +0.00(+0.00%) |
Sep 05, 2014 | 403.80 | 413.40 | 403.80 | 409.90 | 9,083 | +4.00(+0.99%) |
Sep 04, 2014 | 407.60 | 412.00 | 402.70 | 405.90 | 7,060 | -1.20(-0.29%) |
Sep 03, 2014 | 408.10 | 409.90 | 402.90 | 407.10 | 7,801 | +0.40(+0.10%) |
Sep 02, 2014 | 401.30 | 407.20 | 397.80 | 406.70 | 4,144 | +7.60(+1.90%) |
Aug 29, 2014 | 397.60 | 399.10 | 399.10 | 399.10 | 3,590 | +1.60(+0.40%) |
Aug 28, 2014 | 396.80 | 400.20 | 395.00 | 397.50 | 4,430 | -1.30(-0.33%) |
Aug 27, 2014 | 393.00 | 413.20 | 392.10 | 398.80 | 28,139 | +5.20(+1.32%) |
Aug 26, 2014 | 391.60 | 393.95 | 387.70 | 393.60 | 5,265 | +3.10(+0.79%) |
Aug 25, 2014 | 394.20 | 395.80 | 389.35 | 390.50 | 3,437 | -4.00(-1.01%) |
Aug 22, 2014 | 393.60 | 393.60 | 390.40 | 394.50 | 12,914 | +0.50(+0.13%) |
Aug 21, 2014 | 395.70 | 399.10 | 387.50 | 394.00 | 6,309 | -1.10(-0.28%) |
Aug 20, 2014 | 400.20 | 400.20 | 392.50 | 395.10 | 3,370 | -8.40(-2.08%) |
Aug 19, 2014 | 405.30 | 405.40 | 402.80 | 403.50 | 2,340 | -1.00(-0.25%) |
Aug 18, 2014 | 402.80 | 405.00 | 401.00 | 404.50 | 3,847 | +5.90(+1.48%) |
Aug 15, 2014 | 405.50 | 405.50 | 396.00 | 398.60 | 5,119 | -2.10(-0.52%) |
Aug 14, 2014 | 403.40 | 405.77 | 398.30 | 400.70 | 11,565 | -3.20(-0.79%) |
Aug 13, 2014 | 405.70 | 407.20 | 400.40 | 403.90 | 6,686 | +0.00(+0.00%) |
Aug 12, 2014 | 401.80 | 407.90 | 401.80 | 403.90 | 8,512 | -0.10(-0.02%) |
Aug 11, 2014 | 403.70 | 406.10 | 395.70 | 404.00 | 25,421 | +3.30(+0.82%) |
Aug 08, 2014 | 393.70 | 404.90 | 393.70 | 400.70 | 14,009 | +6.20(+1.57%) |
Aug 07, 2014 | 401.50 | 404.40 | 391.40 | 394.50 | 8,913 | -6.70(-1.67%) |
Aug 06, 2014 | 398.00 | 406.80 | 391.62 | 401.20 | 9,108 | -3.70(-0.91%) |
Aug 05, 2014 | 394.10 | 406.00 | 392.70 | 404.90 | 10,167 | +9.10(+2.30%) |
Aug 04, 2014 | 392.00 | 399.20 | 390.20 | 395.80 | 5,431 | +3.90(+1.00%) |
Aug 01, 2014 | 397.10 | 397.10 | 389.40 | 391.90 | 3,374 | -4.20(-1.06%) |
Jul 31, 2014 | 399.40 | 402.70 | 395.80 | 396.10 | 9,160 | -7.70(-1.91%) |
Jul 30, 2014 | 400.90 | 405.90 | 397.70 | 403.80 | 6,631 | +5.70(+1.43%) |
Jul 29, 2014 | 395.20 | 404.30 | 393.90 | 398.10 | 7,059 | +2.90(+0.73%) |
Jul 28, 2014 | 396.70 | 398.30 | 390.50 | 395.20 | 3,811 | -1.60(-0.40%) |
Jul 25, 2014 | 398.50 | 400.40 | 393.60 | 396.80 | 4,276 | -6.50(-1.61%) |
Jul 24, 2014 | 410.00 | 410.00 | 399.75 | 403.30 | 3,488 | -5.20(-1.27%) |
Jul 23, 2014 | 409.20 | 413.40 | 407.00 | 408.50 | 1,732 | -1.10(-0.27%) |
Jul 22, 2014 | 408.90 | 414.50 | 406.60 | 409.60 | 4,207 | +0.80(+0.20%) |
Jul 21, 2014 | 408.70 | 412.20 | 405.68 | 408.80 | 3,476 | -4.20(-1.02%) |
Jul 18, 2014 | 408.00 | 414.60 | 408.00 | 413.00 | 6,962 | +3.10(+0.76%) |
Jul 17, 2014 | 409.10 | 412.50 | 407.50 | 409.90 | 9,249 | -2.40(-0.58%) |
Jul 16, 2014 | 414.70 | 416.80 | 409.96 | 412.30 | 4,760 | +0.90(+0.22%) |
Jul 15, 2014 | 419.70 | 421.20 | 410.10 | 411.40 | 5,231 | -8.50(-2.02%) |
Jul 14, 2014 | 418.90 | 423.00 | 416.30 | 419.90 | 5,224 | +5.80(+1.40%) |
Jul 11, 2014 | 416.60 | 419.30 | 413.50 | 414.10 | 3,446 | -3.70(-0.89%) |
Jul 10, 2014 | 423.60 | 424.80 | 415.70 | 417.80 | 4,668 | -14.20(-3.29%) |
Jul 09, 2014 | 429.60 | 432.10 | 421.30 | 432.00 | 9,679 | +2.40(+0.56%) |
Jul 08, 2014 | 418.60 | 430.10 | 416.10 | 429.60 | 9,159 | +10.10(+2.41%) |
Jul 07, 2014 | 431.60 | 435.30 | 413.60 | 419.50 | 10,312 | -14.90(-3.43%) |
Jul 03, 2014 | 428.80 | 434.40 | 434.40 | 434.40 | 3,040 | +6.50(+1.52%) |
Jul 02, 2014 | 425.60 | 433.36 | 423.10 | 427.90 | 5,704 | +2.50(+0.59%) |
Jul 01, 2014 | 413.30 | 431.10 | 409.20 | 425.40 | 15,704 | +15.20(+3.71%) |
Jun 30, 2014 | 403.10 | 414.40 | 399.60 | 410.20 | 7,686 | +5.20(+1.28%) |
Jun 27, 2014 | 390.40 | 408.80 | 390.20 | 405.00 | 24,061 | +11.10(+2.82%) |
Jun 26, 2014 | 392.00 | 396.45 | 389.50 | 393.90 | 4,230 | +1.70(+0.43%) |
Jun 25, 2014 | 368.20 | 392.60 | 360.90 | 392.20 | 15,736 | +2.70(+0.69%) |
Jun 24, 2014 | 395.20 | 400.30 | 388.50 | 389.50 | 6,804 | -7.20(-1.81%) |
Jun 23, 2014 | 398.90 | 398.90 | 390.90 | 396.70 | 2,821 | +0.00(+0.00%) |
Jun 20, 2014 | 395.50 | 398.70 | 392.50 | 396.70 | 8,892 | +1.10(+0.28%) |
Jun 19, 2014 | 392.70 | 396.70 | 391.90 | 395.60 | 2,404 | +5.50(+1.41%) |
Jun 18, 2014 | 391.30 | 393.60 | 384.70 | 390.10 | 3,455 | -0.70(-0.18%) |
Jun 17, 2014 | 388.10 | 394.80 | 383.92 | 390.80 | 4,446 | +2.70(+0.70%) |
Jun 16, 2014 | 385.70 | 391.00 | 383.40 | 388.10 | 4,406 | +0.90(+0.23%) |
Jun 13, 2014 | 387.80 | 390.55 | 384.40 | 387.20 | 4,396 | -0.80(-0.21%) |
Jun 12, 2014 | 387.70 | 391.90 | 383.00 | 388.00 | 3,735 | -1.80(-0.46%) |
Jun 11, 2014 | 391.90 | 392.20 | 386.20 | 389.80 | 4,700 | -5.30(-1.34%) |
Jun 10, 2014 | 396.50 | 396.90 | 392.10 | 395.10 | 3,677 | -3.00(-0.75%) |
Jun 06, 2014 | 392.50 | 399.60 | 390.10 | 398.10 | 10,999 | +6.40(+1.63%) |
Jun 05, 2014 | 384.30 | 398.85 | 381.60 | 391.70 | 10,290 | +9.30(+2.43%) |
Jun 04, 2014 | 383.90 | 387.20 | 377.90 | 382.40 | 7,481 | -3.30(-0.86%) |
Jun 03, 2014 | 384.50 | 388.60 | 374.50 | 385.70 | 12,877 | -1.00(-0.26%) |