Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 274.44 | 275.37 | 271.20 | 272.88 | 984,769 | +1.14(+0.42%) |
Jun 29, 2015 | 276.35 | 277.63 | 271.59 | 271.75 | 708,411 | -7.83(-2.80%) |
Jun 26, 2015 | 278.46 | 279.92 | 277.55 | 279.58 | 815,178 | +2.63(+0.95%) |
Jun 25, 2015 | 280.44 | 281.16 | 276.75 | 276.94 | 611,462 | -3.50(-1.25%) |
Jun 24, 2015 | 283.95 | 284.72 | 280.00 | 280.44 | 709,472 | -3.61(-1.27%) |
Jun 23, 2015 | 283.55 | 285.11 | 283.24 | 284.06 | 533,483 | +0.94(+0.33%) |
Jun 22, 2015 | 284.61 | 286.72 | 282.86 | 283.12 | 546,004 | -0.18(-0.06%) |
Jun 19, 2015 | 283.84 | 284.87 | 282.14 | 283.30 | 835,362 | -1.33(-0.47%) |
Jun 18, 2015 | 282.36 | 285.37 | 281.25 | 284.63 | 564,594 | +2.82(+1.00%) |
Jun 17, 2015 | 283.12 | 284.03 | 281.07 | 281.81 | 586,701 | +0.02(+0.01%) |
Jun 16, 2015 | 279.08 | 282.33 | 279.08 | 281.79 | 446,135 | +1.58(+0.56%) |
Jun 15, 2015 | 277.34 | 281.42 | 274.85 | 280.22 | 1,390,759 | +1.46(+0.52%) |
Jun 12, 2015 | 280.78 | 281.34 | 278.28 | 278.76 | 656,776 | -2.67(-0.95%) |
Jun 11, 2015 | 281.36 | 283.02 | 280.00 | 281.42 | 742,741 | +0.95(+0.34%) |
Jun 10, 2015 | 279.99 | 282.29 | 279.43 | 280.48 | 974,318 | +2.27(+0.82%) |
Jun 09, 2015 | 279.11 | 280.87 | 277.64 | 278.20 | 683,330 | -0.57(-0.20%) |
Jun 08, 2015 | 281.14 | 282.19 | 278.54 | 278.77 | 865,903 | -1.47(-0.53%) |
Jun 05, 2015 | 282.36 | 284.25 | 276.39 | 280.25 | 938,921 | -0.26(-0.09%) |
Jun 04, 2015 | 284.34 | 285.75 | 279.39 | 280.51 | 816,367 | -5.58(-1.95%) |
Jun 03, 2015 | 285.65 | 287.70 | 284.19 | 286.09 | 592,470 | +1.22(+0.43%) |
Jun 02, 2015 | 284.40 | 285.88 | 282.63 | 284.87 | 549,520 | -0.68(-0.24%) |
Jun 01, 2015 | 286.98 | 287.90 | 284.29 | 285.56 | 533,717 | -1.18(-0.41%) |
May 29, 2015 | 289.63 | 289.63 | 286.13 | 286.74 | 799,831 | -2.92(-1.01%) |
May 28, 2015 | 287.68 | 289.86 | 286.97 | 289.66 | 456,853 | +0.65(+0.22%) |
May 27, 2015 | 286.94 | 289.80 | 285.96 | 289.01 | 449,676 | +2.86(+1.00%) |
May 26, 2015 | 287.70 | 288.80 | 285.99 | 286.15 | 887,891 | -2.39(-0.83%) |
May 22, 2015 | 288.79 | 288.54 | 288.54 | 288.54 | 387,414 | -0.11(-0.04%) |
May 21, 2015 | 290.44 | 291.44 | 288.50 | 288.65 | 498,184 | -1.59(-0.55%) |
May 20, 2015 | 290.54 | 291.35 | 288.23 | 290.24 | 571,542 | -0.65(-0.22%) |
May 19, 2015 | 291.37 | 292.36 | 289.20 | 290.89 | 518,069 | +0.29(+0.10%) |
May 18, 2015 | 290.17 | 291.59 | 289.06 | 290.61 | 499,947 | -0.11(-0.04%) |
May 15, 2015 | 291.62 | 292.13 | 288.93 | 290.71 | 530,357 | -0.49(-0.17%) |
May 14, 2015 | 288.10 | 291.23 | 287.62 | 291.20 | 534,524 | +4.97(+1.74%) |
May 13, 2015 | 285.72 | 287.34 | 284.96 | 286.23 | 554,928 | -0.03(-0.01%) |
May 12, 2015 | 286.81 | 287.05 | 284.07 | 286.26 | 577,036 | -2.05(-0.71%) |
May 11, 2015 | 289.70 | 291.73 | 288.24 | 288.31 | 550,925 | -1.77(-0.61%) |
May 08, 2015 | 287.97 | 291.04 | 286.67 | 290.08 | 569,105 | +3.42(+1.19%) |
May 07, 2015 | 284.95 | 288.14 | 284.43 | 286.66 | 550,301 | +1.79(+0.63%) |
May 06, 2015 | 287.22 | 288.39 | 283.03 | 284.87 | 545,692 | -2.08(-0.72%) |
May 05, 2015 | 288.86 | 291.43 | 286.22 | 286.95 | 485,708 | -3.31(-1.14%) |
May 04, 2015 | 289.88 | 291.37 | 289.06 | 290.26 | 479,094 | +1.28(+0.44%) |
May 01, 2015 | 287.33 | 289.44 | 286.14 | 288.98 | 526,765 | +3.68(+1.29%) |
Apr 30, 2015 | 287.12 | 289.19 | 284.04 | 285.30 | 858,873 | -2.14(-0.74%) |
Apr 29, 2015 | 294.45 | 296.95 | 286.77 | 287.44 | 1,252,346 | -8.76(-2.96%) |
Apr 28, 2015 | 290.18 | 296.31 | 290.18 | 296.20 | 504,820 | +4.67(+1.60%) |
Apr 27, 2015 | 293.65 | 295.32 | 290.97 | 291.53 | 452,536 | -0.85(-0.29%) |
Apr 24, 2015 | 292.19 | 293.09 | 289.88 | 292.38 | 453,780 | +0.82(+0.28%) |
Apr 23, 2015 | 288.87 | 292.06 | 287.64 | 291.56 | 551,937 | +1.90(+0.65%) |
Apr 22, 2015 | 289.33 | 291.00 | 286.44 | 289.66 | 576,541 | +1.56(+0.54%) |
Apr 21, 2015 | 291.37 | 291.53 | 287.77 | 288.10 | 572,222 | -1.72(-0.59%) |
Apr 20, 2015 | 288.48 | 290.78 | 288.03 | 289.82 | 531,332 | +3.38(+1.18%) |
Apr 17, 2015 | 289.81 | 291.62 | 284.69 | 286.44 | 1,019,045 | -5.31(-1.82%) |
Apr 16, 2015 | 296.73 | 296.94 | 285.63 | 291.76 | 1,151,222 | -3.51(-1.19%) |
Apr 15, 2015 | 293.48 | 295.75 | 292.75 | 295.27 | 906,608 | +2.35(+0.80%) |
Apr 14, 2015 | 289.93 | 293.33 | 287.77 | 292.92 | 742,017 | +3.11(+1.07%) |
Apr 13, 2015 | 290.01 | 292.40 | 289.77 | 289.81 | 537,089 | +0.19(+0.06%) |
Apr 10, 2015 | 292.02 | 292.39 | 288.50 | 289.62 | 444,404 | -1.63(-0.56%) |
Apr 09, 2015 | 290.05 | 291.44 | 288.23 | 291.25 | 500,953 | +1.43(+0.49%) |
Apr 08, 2015 | 290.09 | 291.19 | 288.05 | 289.82 | 726,316 | +0.86(+0.30%) |
Apr 07, 2015 | 287.50 | 290.75 | 287.17 | 288.97 | 572,445 | +1.29(+0.45%) |
Apr 06, 2015 | 284.45 | 289.36 | 283.42 | 287.68 | 440,564 | +0.45(+0.16%) |
Apr 02, 2015 | 284.81 | 287.23 | 287.23 | 287.23 | 448,773 | +3.00(+1.06%) |
Apr 01, 2015 | 285.75 | 287.64 | 283.65 | 284.22 | 757,663 | -2.56(-0.89%) |
Mar 31, 2015 | 287.08 | 288.59 | 285.89 | 286.79 | 544,923 | -1.77(-0.61%) |
Mar 30, 2015 | 284.64 | 289.75 | 284.64 | 288.56 | 600,843 | +5.07(+1.79%) |
Mar 27, 2015 | 283.65 | 285.14 | 282.40 | 283.49 | 493,604 | -0.41(-0.14%) |
Mar 26, 2015 | 282.79 | 285.98 | 282.22 | 283.89 | 532,821 | -1.39(-0.49%) |
Mar 25, 2015 | 289.96 | 291.65 | 285.16 | 285.28 | 499,405 | -4.06(-1.40%) |
Mar 24, 2015 | 292.65 | 293.13 | 289.34 | 289.34 | 577,566 | -4.10(-1.40%) |
Mar 23, 2015 | 296.26 | 298.53 | 293.20 | 293.44 | 577,870 | -3.38(-1.14%) |
Mar 20, 2015 | 290.53 | 297.57 | 290.38 | 296.82 | 869,503 | +6.81(+2.35%) |
Mar 19, 2015 | 294.75 | 295.11 | 289.36 | 290.01 | 807,732 | -6.12(-2.07%) |
Mar 18, 2015 | 293.16 | 298.66 | 291.19 | 296.13 | 759,946 | +2.74(+0.93%) |
Mar 17, 2015 | 292.43 | 294.86 | 291.25 | 293.39 | 678,097 | +0.14(+0.05%) |
Mar 16, 2015 | 290.57 | 293.76 | 289.83 | 293.25 | 627,303 | +4.97(+1.72%) |
Mar 13, 2015 | 289.26 | 290.03 | 285.50 | 288.28 | 665,598 | -0.76(-0.26%) |
Mar 12, 2015 | 282.68 | 289.21 | 282.68 | 289.04 | 605,137 | +8.07(+2.87%) |
Mar 11, 2015 | 279.98 | 282.08 | 279.56 | 280.96 | 592,812 | +1.74(+0.62%) |
Mar 10, 2015 | 283.18 | 284.37 | 279.13 | 279.22 | 677,686 | -6.59(-2.30%) |
Mar 09, 2015 | 286.50 | 288.46 | 284.98 | 285.81 | 662,480 | -0.69(-0.24%) |
Mar 06, 2015 | 289.68 | 294.39 | 286.01 | 286.50 | 687,260 | -3.50(-1.21%) |
Mar 05, 2015 | 290.05 | 291.21 | 287.96 | 290.00 | 466,952 | +0.63(+0.22%) |
Mar 04, 2015 | 289.30 | 290.76 | 287.86 | 289.37 | 473,333 | -1.83(-0.63%) |
Mar 03, 2015 | 291.69 | 292.76 | 289.02 | 291.21 | 550,389 | -2.15(-0.73%) |
Mar 02, 2015 | 289.46 | 293.57 | 286.70 | 293.36 | 613,344 | +3.90(+1.35%) |
Feb 27, 2015 | 292.27 | 293.69 | 289.43 | 289.46 | 901,015 | -2.80(-0.96%) |
Feb 26, 2015 | 292.09 | 293.82 | 290.89 | 292.27 | 510,187 | -0.70(-0.24%) |
Feb 25, 2015 | 294.39 | 295.10 | 292.69 | 292.97 | 568,992 | -1.71(-0.58%) |
Feb 24, 2015 | 294.37 | 296.06 | 293.81 | 294.68 | 579,556 | +1.31(+0.45%) |
Feb 23, 2015 | 293.94 | 294.59 | 291.24 | 293.37 | 569,190 | -0.16(-0.06%) |
Feb 20, 2015 | 292.81 | 294.33 | 290.81 | 293.53 | 993,493 | -0.76(-0.26%) |
Feb 19, 2015 | 293.57 | 295.70 | 293.07 | 294.29 | 640,322 | -0.20(-0.07%) |
Feb 18, 2015 | 296.57 | 297.06 | 293.65 | 294.48 | 748,350 | -1.92(-0.65%) |
Feb 17, 2015 | 295.77 | 298.36 | 294.44 | 296.41 | 1,440,230 | +3.34(+1.14%) |
Feb 13, 2015 | 292.17 | 293.06 | 293.06 | 293.06 | 710,472 | +0.90(+0.31%) |
Feb 12, 2015 | 288.36 | 292.61 | 288.36 | 292.16 | 571,629 | +3.88(+1.35%) |
Feb 11, 2015 | 288.00 | 290.11 | 286.24 | 288.28 | 591,949 | -0.60(-0.21%) |
Feb 10, 2015 | 284.46 | 289.95 | 283.94 | 288.88 | 932,753 | +7.64(+2.72%) |
Feb 09, 2015 | 280.59 | 282.58 | 279.65 | 281.24 | 517,205 | -1.22(-0.43%) |
Feb 06, 2015 | 282.32 | 286.38 | 280.68 | 282.46 | 838,780 | +2.81(+1.01%) |
Feb 05, 2015 | 274.59 | 280.42 | 274.34 | 279.64 | 954,151 | +6.27(+2.29%) |
Feb 04, 2015 | 270.07 | 276.14 | 268.83 | 273.38 | 698,898 | -1.69(-0.61%) |
Feb 03, 2015 | 271.26 | 275.42 | 271.26 | 275.07 | 840,824 | +4.14(+1.53%) |
Feb 02, 2015 | 266.82 | 271.29 | 264.54 | 270.93 | 782,986 | +5.56(+2.09%) |
Jan 30, 2015 | 268.94 | 271.18 | 265.19 | 265.37 | 851,021 | -5.01(-1.85%) |
Jan 29, 2015 | 269.49 | 271.33 | 267.13 | 270.38 | 761,846 | +1.49(+0.55%) |
Jan 28, 2015 | 275.49 | 276.44 | 268.69 | 268.90 | 721,449 | -5.03(-1.84%) |
Jan 27, 2015 | 275.30 | 276.67 | 273.38 | 273.92 | 559,363 | -4.61(-1.65%) |
Jan 26, 2015 | 275.89 | 279.36 | 274.83 | 278.53 | 603,020 | +1.77(+0.64%) |
Jan 23, 2015 | 281.55 | 281.90 | 276.75 | 276.76 | 537,019 | -4.42(-1.57%) |
Jan 22, 2015 | 275.89 | 282.15 | 271.58 | 281.18 | 919,389 | +8.80(+3.23%) |
Jan 21, 2015 | 268.58 | 273.55 | 266.93 | 272.38 | 1,056,033 | +2.27(+0.84%) |
Jan 20, 2015 | 272.78 | 274.02 | 268.62 | 270.11 | 1,205,945 | -1.15(-0.43%) |
Jan 16, 2015 | 266.88 | 271.69 | 264.27 | 271.26 | 1,175,879 | +4.38(+1.64%) |
Jan 15, 2015 | 272.04 | 272.44 | 265.42 | 266.88 | 849,546 | -2.57(-0.95%) |
Jan 14, 2015 | 269.32 | 270.95 | 265.37 | 269.46 | 920,727 | -1.74(-0.64%) |
Jan 13, 2015 | 272.60 | 276.27 | 268.80 | 271.19 | 521,837 | +0.82(+0.30%) |
Jan 12, 2015 | 272.93 | 274.62 | 268.28 | 270.38 | 425,395 | -1.79(-0.66%) |
Jan 09, 2015 | 275.88 | 276.29 | 270.38 | 272.17 | 696,225 | -3.27(-1.19%) |
Jan 08, 2015 | 274.98 | 276.39 | 274.01 | 275.44 | 616,927 | +3.18(+1.17%) |
Jan 07, 2015 | 268.99 | 272.75 | 268.30 | 272.25 | 498,359 | +5.64(+2.12%) |
Jan 06, 2015 | 271.76 | 274.04 | 263.85 | 266.61 | 803,725 | -4.21(-1.55%) |
Jan 05, 2015 | 275.29 | 276.10 | 270.12 | 270.82 | 597,818 | -7.19(-2.59%) |
Jan 02, 2015 | 278.99 | 280.48 | 274.67 | 278.01 | 471,095 | -0.65(-0.23%) |
Dec 31, 2014 | 282.39 | 278.66 | 278.66 | 278.66 | 383,401 | -3.52(-1.25%) |
Dec 30, 2014 | 282.95 | 283.83 | 280.95 | 282.18 | 325,052 | -1.07(-0.38%) |
Dec 29, 2014 | 282.62 | 285.71 | 281.02 | 283.26 | 266,914 | -0.13(-0.05%) |
Dec 26, 2014 | 283.87 | 284.82 | 283.17 | 283.39 | 199,083 | -0.03(-0.01%) |
Dec 24, 2014 | 284.44 | 283.42 | 283.42 | 283.42 | 196,704 | -0.42(-0.15%) |
Dec 23, 2014 | 283.04 | 285.76 | 281.44 | 283.84 | 770,470 | +2.37(+0.84%) |
Dec 22, 2014 | 281.48 | 281.62 | 279.11 | 281.47 | 435,134 | +0.79(+0.28%) |
Dec 19, 2014 | 283.34 | 285.25 | 279.56 | 280.68 | 1,370,580 | +1.02(+0.37%) |
Dec 18, 2014 | 276.77 | 279.67 | 273.96 | 279.66 | 742,931 | +8.03(+2.96%) |
Dec 17, 2014 | 264.34 | 271.97 | 263.04 | 271.62 | 853,359 | +9.03(+3.44%) |
Dec 16, 2014 | 262.45 | 269.33 | 260.77 | 262.59 | 782,429 | -1.94(-0.73%) |
Dec 15, 2014 | 269.73 | 271.08 | 262.96 | 264.53 | 821,489 | -1.14(-0.43%) |
Dec 12, 2014 | 276.25 | 276.64 | 265.60 | 265.67 | 977,104 | -10.09(-3.66%) |
Dec 11, 2014 | 280.68 | 281.66 | 274.81 | 275.75 | 798,637 | -2.49(-0.89%) |
Dec 10, 2014 | 282.63 | 283.82 | 278.05 | 278.24 | 657,287 | -4.46(-1.58%) |
Dec 09, 2014 | 279.78 | 282.90 | 278.93 | 282.70 | 567,232 | -0.69(-0.24%) |
Dec 08, 2014 | 281.94 | 287.30 | 281.02 | 283.39 | 627,740 | -0.60(-0.21%) |
Dec 05, 2014 | 282.75 | 284.43 | 281.94 | 283.99 | 615,099 | +2.88(+1.02%) |
Dec 04, 2014 | 276.99 | 281.33 | 276.15 | 281.12 | 746,878 | +2.98(+1.07%) |
Dec 03, 2014 | 276.96 | 278.67 | 276.82 | 278.14 | 585,940 | +0.83(+0.30%) |
Dec 02, 2014 | 277.51 | 278.71 | 275.55 | 277.31 | 733,743 | +0.62(+0.23%) |
Dec 01, 2014 | 278.01 | 278.80 | 275.79 | 276.69 | 750,222 | -1.65(-0.59%) |
Nov 28, 2014 | 278.48 | 279.70 | 277.27 | 278.34 | 369,339 | +1.14(+0.41%) |
Nov 26, 2014 | 277.63 | 277.20 | 277.20 | 277.20 | 395,922 | +0.46(+0.17%) |
Nov 25, 2014 | 276.46 | 278.13 | 274.80 | 276.75 | 702,936 | +0.95(+0.35%) |
Nov 24, 2014 | 276.99 | 278.01 | 274.68 | 275.79 | 590,310 | -0.09(-0.03%) |
Nov 21, 2014 | 273.33 | 276.43 | 272.60 | 275.88 | 1,086,975 | +6.49(+2.41%) |
Nov 20, 2014 | 266.36 | 270.50 | 266.23 | 269.40 | 393,844 | +0.91(+0.34%) |
Nov 19, 2014 | 268.98 | 269.15 | 266.03 | 268.48 | 419,739 | -1.22(-0.45%) |
Nov 18, 2014 | 269.27 | 270.30 | 268.78 | 269.71 | 490,150 | +0.74(+0.28%) |
Nov 17, 2014 | 268.50 | 269.93 | 267.93 | 268.96 | 369,838 | -0.57(-0.21%) |
Nov 14, 2014 | 271.28 | 271.38 | 269.23 | 269.53 | 303,006 | -0.67(-0.25%) |
Nov 13, 2014 | 271.55 | 271.92 | 268.28 | 270.20 | 510,609 | -1.02(-0.38%) |
Nov 12, 2014 | 270.76 | 272.06 | 269.63 | 271.23 | 589,188 | -1.00(-0.37%) |
Nov 11, 2014 | 272.51 | 273.28 | 271.48 | 272.23 | 416,994 | +0.38(+0.14%) |
Nov 10, 2014 | 272.47 | 272.79 | 271.33 | 271.85 | 700,336 | -0.60(-0.22%) |
Nov 07, 2014 | 269.95 | 273.28 | 268.33 | 272.45 | 944,732 | +2.98(+1.11%) |
Nov 06, 2014 | 267.65 | 269.95 | 266.84 | 269.47 | 621,489 | +2.62(+0.98%) |
Nov 05, 2014 | 268.01 | 269.26 | 266.51 | 266.85 | 892,639 | +2.11(+0.80%) |
Nov 04, 2014 | 262.30 | 265.79 | 261.57 | 264.74 | 972,277 | +2.12(+0.81%) |
Nov 03, 2014 | 265.83 | 266.65 | 261.27 | 262.62 | 864,136 | -1.79(-0.68%) |
Oct 31, 2014 | 260.47 | 265.27 | 259.97 | 264.41 | 982,318 | +6.11(+2.36%) |
Oct 30, 2014 | 255.82 | 259.14 | 255.80 | 258.30 | 775,987 | +0.96(+0.37%) |
Oct 29, 2014 | 254.99 | 257.99 | 253.38 | 257.34 | 879,387 | +2.02(+0.79%) |
Oct 28, 2014 | 253.61 | 255.33 | 252.59 | 255.32 | 524,364 | +3.56(+1.41%) |
Oct 27, 2014 | 250.66 | 251.82 | 251.82 | 251.76 | 549,529 | -0.06(-0.02%) |
Oct 24, 2014 | 249.31 | 252.20 | 249.15 | 251.82 | 487,888 | +2.16(+0.87%) |
Oct 23, 2014 | 248.41 | 251.30 | 247.93 | 249.66 | 697,151 | +4.81(+1.96%) |
Oct 22, 2014 | 247.27 | 248.08 | 244.72 | 244.85 | 924,023 | -2.54(-1.03%) |
Oct 21, 2014 | 245.00 | 248.42 | 244.34 | 247.40 | 993,025 | +4.67(+1.93%) |
Oct 20, 2014 | 243.20 | 244.17 | 241.85 | 242.72 | 1,009,915 | -1.98(-0.81%) |
Oct 17, 2014 | 243.69 | 247.90 | 242.14 | 244.70 | 901,647 | +3.87(+1.61%) |
Oct 16, 2014 | 234.47 | 244.75 | 234.10 | 240.83 | 1,182,784 | +0.25(+0.10%) |
Oct 15, 2014 | 236.81 | 242.82 | 227.42 | 240.58 | 2,021,424 | +2.81(+1.18%) |
Oct 14, 2014 | 236.42 | 239.68 | 235.65 | 237.77 | 1,053,570 | +2.19(+0.93%) |
Oct 13, 2014 | 239.94 | 241.30 | 235.44 | 235.58 | 746,120 | -3.84(-1.61%) |
Oct 10, 2014 | 242.93 | 244.97 | 239.13 | 239.42 | 1,026,523 | -4.92(-2.01%) |
Oct 09, 2014 | 251.89 | 251.89 | 244.18 | 244.34 | 883,949 | -7.50(-2.98%) |
Oct 08, 2014 | 246.51 | 252.17 | 244.18 | 251.84 | 1,055,592 | +4.68(+1.89%) |
Oct 07, 2014 | 251.30 | 251.30 | 247.12 | 247.16 | 637,753 | -5.64(-2.23%) |
Oct 06, 2014 | 254.63 | 255.27 | 251.44 | 252.79 | 558,058 | -0.74(-0.29%) |
Oct 03, 2014 | 251.86 | 254.61 | 251.86 | 253.54 | 634,791 | +2.71(+1.08%) |
Oct 02, 2014 | 249.58 | 251.66 | 247.37 | 250.83 | 614,750 | +0.27(+0.11%) |
Oct 01, 2014 | 253.84 | 253.84 | 249.60 | 250.56 | 1,042,794 | -3.94(-1.55%) |
Sep 30, 2014 | 255.99 | 257.61 | 253.43 | 254.50 | 994,576 | -1.81(-0.70%) |
Sep 29, 2014 | 256.57 | 258.40 | 254.85 | 256.30 | 980,900 | -3.43(-1.32%) |
Sep 26, 2014 | 253.86 | 261.13 | 253.86 | 259.73 | 1,663,468 | +10.50(+4.21%) |
Sep 25, 2014 | 253.44 | 254.96 | 248.47 | 249.23 | 872,258 | -5.80(-2.27%) |
Sep 24, 2014 | 252.33 | 255.35 | 251.92 | 255.03 | 515,240 | +3.05(+1.21%) |
Sep 23, 2014 | 252.89 | 254.68 | 251.37 | 251.97 | 545,662 | -1.98(-0.78%) |
Sep 22, 2014 | 256.57 | 256.57 | 252.82 | 253.95 | 509,692 | -3.21(-1.25%) |
Sep 19, 2014 | 260.32 | 260.45 | 256.13 | 257.16 | 1,037,264 | -1.44(-0.56%) |
Sep 18, 2014 | 256.51 | 259.06 | 255.90 | 258.60 | 622,235 | +3.00(+1.17%) |
Sep 17, 2014 | 254.63 | 257.24 | 253.47 | 255.60 | 689,789 | +1.22(+0.48%) |
Sep 16, 2014 | 252.92 | 255.10 | 250.66 | 254.38 | 759,805 | +0.95(+0.37%) |
Sep 15, 2014 | 254.25 | 254.95 | 252.82 | 253.44 | 491,415 | -1.64(-0.64%) |
Sep 12, 2014 | 254.53 | 255.70 | 253.49 | 255.08 | 486,392 | +0.43(+0.17%) |
Sep 11, 2014 | 254.08 | 255.41 | 253.33 | 254.65 | 651,430 | -1.05(-0.41%) |
Sep 10, 2014 | 255.77 | 256.84 | 255.09 | 255.69 | 604,822 | +1.10(+0.43%) |
Sep 09, 2014 | 256.89 | 257.43 | 254.13 | 254.59 | 481,370 | -3.08(-1.19%) |
Sep 08, 2014 | 257.32 | 259.09 | 256.30 | 257.67 | 430,969 | -0.26(-0.10%) |
Sep 05, 2014 | 256.57 | 257.94 | 254.43 | 257.92 | 509,649 | +0.78(+0.30%) |
Sep 04, 2014 | 258.16 | 259.64 | 256.44 | 257.14 | 569,169 | +0.40(+0.16%) |
Sep 03, 2014 | 257.02 | 257.92 | 255.61 | 256.74 | 575,675 | +1.85(+0.73%) |
Sep 02, 2014 | 257.67 | 257.86 | 253.49 | 254.88 | 996,614 | -1.33(-0.52%) |
Aug 29, 2014 | 255.80 | 256.21 | 256.21 | 256.21 | 635,359 | +1.31(+0.51%) |
Aug 28, 2014 | 256.30 | 256.87 | 254.31 | 254.90 | 716,291 | -2.15(-0.84%) |
Aug 27, 2014 | 259.37 | 260.22 | 255.88 | 257.06 | 718,359 | -2.25(-0.87%) |
Aug 26, 2014 | 257.49 | 259.93 | 256.75 | 259.31 | 904,416 | +2.70(+1.05%) |
Aug 25, 2014 | 252.49 | 257.00 | 252.37 | 256.60 | 917,072 | +5.36(+2.14%) |
Aug 22, 2014 | 250.54 | 252.34 | 249.92 | 251.24 | 593,627 | -0.22(-0.09%) |
Aug 21, 2014 | 250.04 | 251.53 | 248.93 | 251.46 | 669,492 | +1.21(+0.48%) |
Aug 20, 2014 | 247.70 | 250.44 | 246.47 | 250.25 | 684,369 | +2.44(+0.99%) |
Aug 19, 2014 | 246.24 | 248.04 | 245.70 | 247.81 | 919,807 | +1.40(+0.57%) |
Aug 18, 2014 | 244.36 | 246.50 | 243.83 | 246.41 | 603,662 | +3.56(+1.47%) |
Aug 15, 2014 | 243.88 | 244.42 | 240.86 | 242.84 | 763,546 | +0.30(+0.12%) |
Aug 14, 2014 | 241.47 | 242.66 | 241.14 | 242.54 | 433,759 | +1.33(+0.55%) |
Aug 13, 2014 | 241.16 | 239.59 | 240.22 | 241.22 | 497,775 | +1.63(+0.68%) |
Aug 12, 2014 | 237.13 | 239.97 | 237.06 | 239.59 | 719,043 | +1.88(+0.79%) |
Aug 11, 2014 | 238.29 | 239.51 | 237.46 | 237.70 | 461,493 | +0.49(+0.21%) |
Aug 08, 2014 | 234.62 | 236.75 | 233.21 | 237.21 | 513,539 | +3.72(+1.59%) |
Aug 07, 2014 | 235.45 | 237.16 | 232.37 | 233.49 | 559,911 | -0.81(-0.35%) |
Aug 06, 2014 | 231.04 | 235.81 | 230.69 | 234.30 | 867,953 | +2.25(+0.97%) |
Aug 05, 2014 | 234.38 | 235.55 | 231.49 | 232.05 | 983,304 | -3.29(-1.40%) |
Aug 04, 2014 | 236.20 | 236.20 | 233.73 | 235.34 | 1,137,786 | +1.48(+0.63%) |
Aug 01, 2014 | 231.74 | 237.43 | 231.20 | 233.86 | 999,221 | -0.99(-0.42%) |
Jul 31, 2014 | 240.25 | 240.44 | 234.84 | 234.84 | 1,094,393 | -7.78(-3.20%) |
Jul 30, 2014 | 243.66 | 244.42 | 240.93 | 242.62 | 654,012 | +0.22(+0.09%) |
Jul 29, 2014 | 244.42 | 246.03 | 242.29 | 242.41 | 589,798 | -1.46(-0.60%) |
Jul 28, 2014 | 242.68 | 244.75 | 241.41 | 243.86 | 725,269 | +1.17(+0.48%) |
Jul 25, 2014 | 243.28 | 244.12 | 241.70 | 242.69 | 659,527 | -1.89(-0.77%) |
Jul 24, 2014 | 245.29 | 245.97 | 243.87 | 244.58 | 513,285 | +0.62(+0.26%) |
Jul 23, 2014 | 246.52 | 246.61 | 243.92 | 243.96 | 893,758 | -1.93(-0.79%) |
Jul 22, 2014 | 245.96 | 247.69 | 245.56 | 245.89 | 675,150 | +0.34(+0.14%) |
Jul 21, 2014 | 245.13 | 247.04 | 244.66 | 245.55 | 724,231 | -1.73(-0.70%) |
Jul 18, 2014 | 245.16 | 247.94 | 244.81 | 247.28 | 872,976 | +2.37(+0.97%) |
Jul 17, 2014 | 248.92 | 251.16 | 244.54 | 244.91 | 988,228 | -5.69(-2.27%) |
Jul 16, 2014 | 252.04 | 255.78 | 248.57 | 250.60 | 1,145,094 | +1.10(+0.44%) |
Jul 15, 2014 | 248.93 | 251.32 | 248.32 | 249.50 | 1,378,318 | +0.37(+0.15%) |
Jul 14, 2014 | 246.02 | 249.55 | 245.88 | 249.13 | 844,293 | +4.20(+1.71%) |
Jul 11, 2014 | 243.61 | 245.60 | 242.38 | 244.93 | 797,749 | +1.47(+0.60%) |
Jul 10, 2014 | 243.90 | 244.95 | 242.01 | 243.45 | 699,228 | -3.90(-1.58%) |
Jul 09, 2014 | 247.00 | 247.92 | 245.78 | 247.35 | 448,274 | +2.04(+0.83%) |
Jul 08, 2014 | 247.40 | 247.41 | 244.82 | 245.31 | 585,474 | -2.21(-0.89%) |
Jul 07, 2014 | 247.58 | 248.74 | 246.71 | 247.52 | 502,392 | -1.87(-0.75%) |
Jul 03, 2014 | 247.38 | 249.39 | 249.39 | 249.39 | 358,780 | +1.33(+0.54%) |
Jul 02, 2014 | 248.69 | 248.85 | 246.50 | 248.06 | 700,759 | -0.39(-0.16%) |