Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 144.48 | 145.78 | 142.98 | 143.05 | 3,660,659 | -2.97(-2.03%) |
Jan 29, 2015 | 143.69 | 146.28 | 143.60 | 146.03 | 2,917,320 | +2.44(+1.70%) |
Jan 28, 2015 | 147.47 | 147.67 | 143.52 | 143.59 | 3,635,845 | -2.85(-1.95%) |
Jan 27, 2015 | 147.06 | 148.22 | 146.28 | 146.44 | 4,018,828 | -3.26(-2.18%) |
Jan 26, 2015 | 148.29 | 150.17 | 147.74 | 149.70 | 3,298,026 | -0.06(-0.04%) |
Jan 23, 2015 | 150.54 | 151.82 | 149.70 | 149.76 | 3,764,803 | -1.29(-0.85%) |
Jan 22, 2015 | 148.36 | 151.50 | 147.07 | 151.04 | 7,506,212 | +4.06(+2.76%) |
Jan 21, 2015 | 144.83 | 148.02 | 143.39 | 146.99 | 4,503,610 | +1.26(+0.87%) |
Jan 20, 2015 | 147.34 | 147.97 | 144.56 | 145.73 | 4,347,692 | -1.33(-0.90%) |
Jan 16, 2015 | 146.64 | 149.44 | 144.42 | 147.05 | 6,175,611 | -1.05(-0.71%) |
Jan 15, 2015 | 149.54 | 150.68 | 147.28 | 148.10 | 3,790,202 | -1.44(-0.97%) |
Jan 14, 2015 | 150.33 | 151.43 | 147.78 | 149.54 | 6,168,306 | -3.90(-2.54%) |
Jan 13, 2015 | 154.81 | 157.13 | 152.15 | 153.44 | 3,308,467 | -0.12(-0.08%) |
Jan 12, 2015 | 155.46 | 155.60 | 152.76 | 153.56 | 2,507,042 | -1.89(-1.22%) |
Jan 09, 2015 | 158.05 | 158.74 | 155.13 | 155.45 | 2,387,130 | -2.42(-1.53%) |
Jan 08, 2015 | 157.11 | 158.33 | 157.03 | 157.87 | 2,354,044 | +2.48(+1.60%) |
Jan 07, 2015 | 155.03 | 155.98 | 154.14 | 155.39 | 2,285,609 | +2.28(+1.49%) |
Jan 06, 2015 | 156.24 | 156.54 | 152.61 | 153.11 | 4,134,657 | -3.16(-2.02%) |
Jan 05, 2015 | 160.19 | 161.00 | 155.56 | 156.27 | 4,117,765 | -5.04(-3.12%) |
Jan 02, 2015 | 162.05 | 162.40 | 159.89 | 161.31 | 2,263,077 | +0.48(+0.30%) |
Dec 31, 2014 | 163.17 | 160.83 | 160.83 | 160.83 | 1,888,319 | -1.56(-0.96%) |
Dec 30, 2014 | 162.21 | 163.04 | 161.45 | 162.39 | 1,369,179 | -0.40(-0.24%) |
Dec 29, 2014 | 162.27 | 163.42 | 161.65 | 162.78 | 1,482,252 | +0.61(+0.38%) |
Dec 26, 2014 | 162.70 | 163.03 | 162.13 | 162.17 | 1,224,795 | -0.37(-0.22%) |
Dec 24, 2014 | 163.13 | 162.54 | 162.54 | 162.54 | 836,655 | +0.32(+0.20%) |
Dec 23, 2014 | 162.08 | 162.71 | 161.57 | 162.21 | 2,827,497 | +0.88(+0.55%) |
Dec 22, 2014 | 160.90 | 161.38 | 159.94 | 161.33 | 3,671,343 | +0.96(+0.60%) |
Dec 19, 2014 | 159.52 | 161.80 | 159.33 | 160.37 | 5,782,860 | +1.39(+0.87%) |
Dec 18, 2014 | 155.99 | 159.03 | 155.83 | 158.99 | 4,965,042 | +5.46(+3.56%) |
Dec 17, 2014 | 152.76 | 154.75 | 152.36 | 153.53 | 6,001,318 | +1.43(+0.94%) |
Dec 16, 2014 | 152.64 | 155.10 | 151.34 | 152.10 | 5,039,295 | -1.85(-1.20%) |
Dec 15, 2014 | 157.85 | 158.32 | 153.84 | 153.95 | 5,554,495 | -2.72(-1.74%) |
Dec 12, 2014 | 159.07 | 159.84 | 156.05 | 156.67 | 4,626,690 | -3.92(-2.44%) |
Dec 11, 2014 | 160.14 | 161.75 | 159.72 | 160.59 | 3,821,419 | +1.28(+0.80%) |
Dec 10, 2014 | 162.20 | 162.62 | 158.98 | 159.31 | 7,841,330 | -4.06(-2.48%) |
Dec 09, 2014 | 160.71 | 163.64 | 160.06 | 163.37 | 5,495,984 | +0.22(+0.14%) |
Dec 08, 2014 | 162.17 | 164.34 | 161.39 | 163.14 | 3,272,092 | +0.97(+0.60%) |
Dec 05, 2014 | 159.91 | 163.40 | 159.76 | 162.17 | 4,369,449 | +2.90(+1.82%) |
Dec 04, 2014 | 158.30 | 159.59 | 157.62 | 159.27 | 3,788,698 | +0.83(+0.52%) |
Dec 03, 2014 | 157.44 | 159.16 | 157.09 | 158.44 | 3,675,384 | +0.63(+0.40%) |
Dec 02, 2014 | 157.08 | 158.43 | 156.66 | 157.81 | 3,752,147 | +1.65(+1.06%) |
Dec 01, 2014 | 155.99 | 156.50 | 153.99 | 156.16 | 2,967,219 | -0.17(-0.11%) |
Nov 28, 2014 | 156.32 | 157.23 | 156.09 | 156.33 | 1,440,424 | +0.41(+0.26%) |
Nov 26, 2014 | 157.08 | 155.92 | 155.92 | 155.92 | 2,447,129 | -0.28(-0.18%) |
Nov 25, 2014 | 157.56 | 157.56 | 155.66 | 156.21 | 4,443,598 | -1.00(-0.64%) |
Nov 24, 2014 | 157.26 | 157.88 | 156.87 | 157.21 | 2,452,955 | +0.40(+0.25%) |
Nov 21, 2014 | 158.41 | 158.52 | 156.63 | 156.81 | 2,862,933 | -0.13(-0.08%) |
Nov 20, 2014 | 155.34 | 157.03 | 155.12 | 156.94 | 3,445,803 | +0.46(+0.30%) |
Nov 19, 2014 | 156.91 | 157.14 | 155.65 | 156.48 | 2,732,518 | -0.37(-0.24%) |
Nov 18, 2014 | 156.83 | 157.69 | 156.81 | 156.85 | 2,188,752 | -0.24(-0.15%) |
Nov 17, 2014 | 156.75 | 158.13 | 156.50 | 157.09 | 1,926,498 | -0.04(-0.03%) |
Nov 14, 2014 | 157.44 | 157.84 | 156.83 | 157.13 | 2,045,189 | -0.22(-0.14%) |
Nov 13, 2014 | 157.84 | 158.13 | 156.49 | 157.35 | 2,115,267 | +0.05(+0.03%) |
Nov 12, 2014 | 157.69 | 157.88 | 156.59 | 157.30 | 2,807,516 | -1.41(-0.89%) |
Nov 11, 2014 | 158.64 | 159.36 | 157.59 | 158.70 | 1,958,809 | +0.07(+0.04%) |
Nov 10, 2014 | 157.57 | 158.69 | 157.57 | 158.64 | 1,866,661 | +0.90(+0.57%) |
Nov 07, 2014 | 158.18 | 158.37 | 156.57 | 157.74 | 2,395,611 | -0.24(-0.15%) |
Nov 06, 2014 | 157.46 | 158.34 | 156.97 | 157.97 | 2,315,825 | +0.96(+0.61%) |
Nov 05, 2014 | 158.45 | 158.69 | 156.82 | 157.01 | 3,797,794 | -0.36(-0.23%) |
Nov 04, 2014 | 157.54 | 157.95 | 156.17 | 157.37 | 2,451,193 | -0.46(-0.29%) |
Nov 03, 2014 | 157.44 | 158.78 | 156.94 | 157.83 | 2,778,565 | +0.69(+0.44%) |
Oct 31, 2014 | 156.52 | 157.15 | 155.59 | 157.14 | 4,058,977 | +2.50(+1.62%) |
Oct 30, 2014 | 153.41 | 154.75 | 153.15 | 154.64 | 3,378,927 | +0.74(+0.48%) |
Oct 29, 2014 | 153.91 | 154.92 | 153.34 | 153.91 | 4,085,201 | -0.20(-0.13%) |
Oct 28, 2014 | 152.32 | 154.10 | 151.52 | 154.10 | 3,671,329 | +1.99(+1.31%) |
Oct 27, 2014 | 151.24 | 152.32 | 151.65 | 152.11 | 2,887,762 | +0.46(+0.31%) |
Oct 24, 2014 | 149.10 | 151.76 | 148.88 | 151.65 | 3,507,315 | +2.72(+1.83%) |
Oct 23, 2014 | 147.88 | 149.79 | 147.81 | 148.93 | 4,106,475 | +2.67(+1.83%) |
Oct 22, 2014 | 149.33 | 149.54 | 146.25 | 146.25 | 3,733,861 | -2.77(-1.86%) |
Oct 21, 2014 | 148.23 | 149.17 | 147.52 | 149.03 | 3,207,409 | +1.94(+1.32%) |
Oct 20, 2014 | 145.75 | 146.32 | 145.42 | 147.09 | 2,790,311 | +0.77(+0.53%) |
Oct 17, 2014 | 145.40 | 146.84 | 144.82 | 146.32 | 5,986,032 | +3.58(+2.51%) |
Oct 16, 2014 | 142.28 | 145.28 | 142.17 | 142.74 | 9,428,324 | -3.85(-2.63%) |
Oct 15, 2014 | 145.97 | 147.18 | 141.86 | 146.59 | 7,653,886 | -1.21(-0.82%) |
Oct 14, 2014 | 148.45 | 150.36 | 147.03 | 147.80 | 4,300,868 | -0.06(-0.04%) |
Oct 13, 2014 | 149.70 | 151.51 | 147.64 | 147.86 | 4,154,992 | -1.33(-0.89%) |
Oct 10, 2014 | 150.18 | 151.32 | 148.96 | 149.19 | 5,326,643 | -0.74(-0.49%) |
Oct 09, 2014 | 153.69 | 153.98 | 149.50 | 149.93 | 5,916,033 | -4.44(-2.88%) |
Oct 08, 2014 | 152.21 | 154.67 | 150.66 | 154.37 | 3,825,698 | +2.35(+1.55%) |
Oct 07, 2014 | 154.30 | 154.30 | 151.87 | 152.02 | 3,537,751 | -3.04(-1.96%) |
Oct 06, 2014 | 156.38 | 156.73 | 154.79 | 155.06 | 2,343,859 | -0.49(-0.31%) |
Oct 03, 2014 | 152.69 | 155.94 | 152.66 | 155.55 | 3,955,315 | +4.29(+2.84%) |
Oct 02, 2014 | 149.37 | 151.71 | 149.36 | 151.26 | 3,373,174 | +1.80(+1.21%) |
Oct 01, 2014 | 151.51 | 152.06 | 149.15 | 149.46 | 5,073,472 | -2.37(-1.56%) |
Sep 30, 2014 | 152.52 | 153.00 | 151.09 | 151.83 | 2,463,629 | -0.22(-0.14%) |
Sep 29, 2014 | 151.45 | 152.65 | 150.70 | 152.04 | 2,112,540 | -1.07(-0.70%) |
Sep 26, 2014 | 152.81 | 153.51 | 151.54 | 153.11 | 2,336,543 | +0.85(+0.56%) |
Sep 25, 2014 | 155.05 | 155.33 | 151.74 | 152.26 | 3,724,484 | -3.08(-1.98%) |
Sep 24, 2014 | 153.23 | 155.59 | 152.57 | 155.34 | 3,426,637 | +2.25(+1.47%) |
Sep 23, 2014 | 152.66 | 154.55 | 152.66 | 153.09 | 2,390,850 | -0.17(-0.11%) |
Sep 22, 2014 | 153.84 | 154.62 | 153.09 | 153.25 | 2,217,897 | -0.75(-0.49%) |
Sep 19, 2014 | 155.71 | 155.97 | 153.74 | 154.00 | 6,580,797 | -1.40(-0.90%) |
Sep 18, 2014 | 153.70 | 155.85 | 153.43 | 155.40 | 4,319,129 | +2.54(+1.66%) |
Sep 17, 2014 | 152.04 | 153.65 | 151.74 | 152.86 | 3,419,250 | +0.65(+0.42%) |
Sep 16, 2014 | 152.10 | 152.65 | 151.19 | 152.22 | 2,590,450 | +0.05(+0.03%) |
Sep 15, 2014 | 151.28 | 152.52 | 150.95 | 152.17 | 2,790,480 | +0.67(+0.44%) |
Sep 12, 2014 | 149.40 | 151.75 | 149.40 | 151.50 | 4,067,466 | +1.79(+1.20%) |
Sep 11, 2014 | 147.86 | 150.07 | 147.64 | 149.70 | 2,306,009 | +0.94(+0.63%) |
Sep 10, 2014 | 147.50 | 149.03 | 147.32 | 148.77 | 2,973,666 | +2.04(+1.39%) |
Sep 09, 2014 | 147.16 | 147.75 | 146.08 | 146.73 | 3,147,203 | -2.24(-1.50%) |
Sep 08, 2014 | 148.53 | 149.64 | 148.23 | 148.97 | 2,111,525 | +0.30(+0.20%) |
Sep 05, 2014 | 148.53 | 148.80 | 147.12 | 148.67 | 3,098,589 | -0.27(-0.18%) |
Sep 04, 2014 | 148.82 | 150.18 | 148.50 | 148.94 | 2,026,944 | +0.40(+0.27%) |
Sep 03, 2014 | 149.27 | 150.59 | 148.41 | 148.55 | 2,898,970 | -0.14(-0.09%) |
Sep 02, 2014 | 148.26 | 149.06 | 147.54 | 148.69 | 2,401,557 | +0.55(+0.37%) |
Aug 29, 2014 | 147.49 | 148.14 | 148.14 | 148.14 | 3,095,908 | +1.21(+0.82%) |
Aug 28, 2014 | 146.44 | 147.02 | 145.48 | 146.93 | 2,371,963 | -0.13(-0.09%) |
Aug 27, 2014 | 147.52 | 147.52 | 146.44 | 147.06 | 2,509,879 | +0.38(+0.26%) |
Aug 26, 2014 | 147.16 | 147.66 | 146.61 | 146.69 | 3,783,516 | +0.03(+0.02%) |
Aug 25, 2014 | 145.70 | 148.30 | 145.50 | 146.66 | 3,717,071 | +1.98(+1.37%) |
Aug 22, 2014 | 144.58 | 145.91 | 144.29 | 144.68 | 3,252,704 | +0.26(+0.18%) |
Aug 21, 2014 | 143.67 | 145.05 | 143.01 | 144.42 | 2,523,052 | +0.92(+0.64%) |
Aug 20, 2014 | 142.87 | 143.62 | 142.31 | 143.49 | 2,128,573 | +0.06(+0.04%) |
Aug 19, 2014 | 144.22 | 144.38 | 143.16 | 143.44 | 2,331,181 | -0.49(-0.34%) |
Aug 18, 2014 | 142.85 | 143.99 | 142.40 | 143.92 | 2,277,339 | +2.19(+1.54%) |
Aug 15, 2014 | 142.51 | 143.91 | 141.36 | 141.74 | 2,966,471 | -0.69(-0.48%) |
Aug 14, 2014 | 142.48 | 142.73 | 141.56 | 142.42 | 1,735,964 | +0.30(+0.21%) |
Aug 13, 2014 | 142.15 | 142.55 | 141.22 | 142.12 | 2,075,175 | +0.03(+0.02%) |
Aug 12, 2014 | 141.64 | 142.74 | 141.31 | 142.09 | 1,652,943 | -0.11(-0.08%) |
Aug 11, 2014 | 142.44 | 142.98 | 141.51 | 142.20 | 2,544,516 | +0.17(+0.12%) |
Aug 08, 2014 | 139.63 | 141.79 | 139.08 | 142.03 | 2,740,990 | +2.60(+1.87%) |
Aug 07, 2014 | 140.42 | 141.05 | 139.13 | 139.43 | 2,338,792 | -0.53(-0.38%) |
Aug 06, 2014 | 138.65 | 140.87 | 138.54 | 139.96 | 2,086,883 | +0.26(+0.19%) |
Aug 05, 2014 | 141.24 | 141.63 | 139.26 | 139.69 | 3,323,584 | -1.87(-1.32%) |
Aug 04, 2014 | 140.64 | 141.73 | 140.21 | 141.56 | 2,516,399 | +1.19(+0.85%) |
Aug 01, 2014 | 142.13 | 142.45 | 139.68 | 140.38 | 3,808,392 | -2.16(-1.52%) |
Jul 31, 2014 | 143.83 | 144.52 | 142.47 | 142.54 | 4,598,184 | -2.38(-1.64%) |
Jul 30, 2014 | 145.09 | 146.34 | 144.59 | 144.92 | 2,855,102 | +0.18(+0.13%) |
Jul 29, 2014 | 145.26 | 146.03 | 144.66 | 144.74 | 3,717,180 | -0.34(-0.23%) |
Jul 28, 2014 | 144.29 | 145.50 | 144.02 | 145.08 | 2,793,533 | +0.45(+0.31%) |
Jul 25, 2014 | 145.04 | 145.50 | 144.06 | 144.62 | 2,575,000 | -0.71(-0.49%) |
Jul 24, 2014 | 145.78 | 146.21 | 144.80 | 145.33 | 2,441,094 | -0.46(-0.32%) |
Jul 23, 2014 | 144.47 | 146.12 | 143.98 | 145.79 | 4,166,704 | +1.48(+1.03%) |
Jul 22, 2014 | 142.13 | 144.61 | 142.13 | 144.31 | 4,667,611 | +2.72(+1.92%) |
Jul 21, 2014 | 140.31 | 141.90 | 140.21 | 141.59 | 2,701,343 | +0.21(+0.15%) |
Jul 18, 2014 | 140.51 | 141.65 | 139.88 | 141.38 | 3,109,902 | +1.10(+0.78%) |
Jul 17, 2014 | 140.34 | 141.49 | 139.28 | 140.29 | 4,614,459 | -0.27(-0.19%) |
Jul 16, 2014 | 139.51 | 140.99 | 139.35 | 140.56 | 3,994,864 | +1.07(+0.77%) |
Jul 15, 2014 | 139.92 | 140.29 | 137.82 | 139.49 | 5,823,806 | +1.79(+1.30%) |
Jul 14, 2014 | 137.85 | 138.29 | 137.25 | 137.70 | 3,628,586 | +1.81(+1.33%) |
Jul 11, 2014 | 134.42 | 136.16 | 133.89 | 135.88 | 2,781,359 | +1.14(+0.84%) |
Jul 10, 2014 | 133.76 | 135.04 | 133.19 | 134.75 | 2,648,114 | -1.03(-0.76%) |
Jul 09, 2014 | 136.25 | 136.32 | 134.92 | 135.78 | 2,357,422 | -0.20(-0.15%) |
Jul 08, 2014 | 137.48 | 137.52 | 135.00 | 135.97 | 2,937,561 | -2.37(-1.71%) |
Jul 07, 2014 | 139.32 | 139.32 | 137.62 | 138.34 | 2,109,984 | -1.39(-0.99%) |
Jul 03, 2014 | 138.38 | 139.73 | 139.73 | 139.73 | 2,184,505 | +2.12(+1.54%) |
Jul 02, 2014 | 137.70 | 138.37 | 137.34 | 137.61 | 2,253,166 | +0.07(+0.05%) |
Jul 01, 2014 | 137.16 | 138.74 | 136.92 | 137.54 | 3,557,619 | -0.52(-0.38%) |
Jun 30, 2014 | 137.59 | 138.45 | 137.18 | 138.06 | 2,278,837 | +0.54(+0.40%) |
Jun 27, 2014 | 137.90 | 138.23 | 137.18 | 137.52 | 3,773,304 | -1.01(-0.73%) |
Jun 26, 2014 | 137.70 | 138.61 | 137.18 | 138.53 | 2,584,726 | -0.31(-0.22%) |
Jun 25, 2014 | 138.37 | 139.36 | 138.03 | 138.84 | 1,939,028 | +0.12(+0.09%) |
Jun 24, 2014 | 139.80 | 140.62 | 138.48 | 138.71 | 1,932,440 | -1.66(-1.18%) |
Jun 23, 2014 | 140.32 | 140.68 | 139.52 | 140.37 | 2,108,515 | +0.33(+0.24%) |
Jun 20, 2014 | 140.44 | 141.06 | 139.69 | 140.04 | 5,685,858 | +0.09(+0.07%) |
Jun 19, 2014 | 140.17 | 140.30 | 139.29 | 139.95 | 2,777,007 | -0.11(-0.08%) |
Jun 18, 2014 | 138.43 | 140.25 | 137.94 | 140.06 | 3,483,144 | +1.35(+0.97%) |
Jun 17, 2014 | 136.58 | 139.14 | 136.42 | 138.70 | 2,955,150 | +1.95(+1.43%) |
Jun 16, 2014 | 136.48 | 137.31 | 135.59 | 136.75 | 1,962,864 | -0.03(-0.02%) |
Jun 13, 2014 | 137.01 | 137.75 | 136.40 | 136.78 | 2,135,823 | -0.06(-0.04%) |
Jun 12, 2014 | 136.68 | 137.41 | 136.06 | 136.84 | 2,773,049 | +0.44(+0.32%) |
Jun 11, 2014 | 136.12 | 137.00 | 135.79 | 136.40 | 2,411,382 | -0.77(-0.56%) |
Jun 10, 2014 | 136.76 | 137.91 | 136.44 | 137.17 | 2,027,070 | +0.14(+0.10%) |
Jun 06, 2014 | 134.32 | 137.09 | 134.32 | 137.03 | 4,218,241 | +2.98(+2.22%) |
Jun 05, 2014 | 134.17 | 134.75 | 133.21 | 134.05 | 2,254,744 | +0.16(+0.12%) |
Jun 04, 2014 | 133.11 | 134.18 | 132.63 | 133.90 | 2,530,379 | +0.49(+0.36%) |
Jun 03, 2014 | 131.80 | 133.52 | 131.33 | 133.41 | 2,913,549 | +1.46(+1.11%) |
Jun 02, 2014 | 131.74 | 132.09 | 130.20 | 131.95 | 2,577,648 | +0.18(+0.14%) |
May 30, 2014 | 132.27 | 132.45 | 131.23 | 131.77 | 2,710,542 | -0.77(-0.58%) |
May 29, 2014 | 132.87 | 133.57 | 131.61 | 132.54 | 2,134,929 | -0.37(-0.28%) |
May 28, 2014 | 132.68 | 133.25 | 131.74 | 132.91 | 2,249,968 | -0.02(-0.02%) |
May 27, 2014 | 132.40 | 134.30 | 131.95 | 132.93 | 3,953,629 | +1.32(+1.01%) |
May 23, 2014 | 131.40 | 131.61 | 131.61 | 131.61 | 1,472,744 | +0.12(+0.09%) |
May 22, 2014 | 130.61 | 131.72 | 130.37 | 131.49 | 1,352,752 | +0.54(+0.41%) |
May 21, 2014 | 129.14 | 131.27 | 129.12 | 130.94 | 5,113,474 | +2.47(+1.92%) |
May 20, 2014 | 129.41 | 129.76 | 127.87 | 128.48 | 2,442,179 | -1.08(-0.84%) |
May 19, 2014 | 128.40 | 129.82 | 128.20 | 129.56 | 1,947,926 | +1.02(+0.79%) |
May 16, 2014 | 127.87 | 128.99 | 127.24 | 128.54 | 3,463,523 | -0.17(-0.13%) |
May 15, 2014 | 130.40 | 130.62 | 128.12 | 128.72 | 3,354,001 | -2.31(-1.76%) |
May 14, 2014 | 131.64 | 132.21 | 130.88 | 131.03 | 2,590,523 | -0.68(-0.52%) |
May 13, 2014 | 131.12 | 132.22 | 130.76 | 131.71 | 2,306,949 | +0.60(+0.46%) |
May 12, 2014 | 129.76 | 131.44 | 129.76 | 131.11 | 2,734,128 | +1.93(+1.49%) |
May 09, 2014 | 129.48 | 129.75 | 127.93 | 129.18 | 3,209,094 | -0.16(-0.13%) |
May 08, 2014 | 127.99 | 130.01 | 127.53 | 129.34 | 3,308,849 | +1.54(+1.21%) |
May 07, 2014 | 127.70 | 128.44 | 126.31 | 127.80 | 3,950,619 | +0.81(+0.63%) |
May 06, 2014 | 128.07 | 128.07 | 126.69 | 126.99 | 3,608,700 | -1.49(-1.16%) |
May 05, 2014 | 128.60 | 128.93 | 126.97 | 128.48 | 3,661,701 | -2.08(-1.59%) |
May 02, 2014 | 131.85 | 132.99 | 130.30 | 130.56 | 3,118,408 | -1.22(-0.93%) |
May 01, 2014 | 131.31 | 132.30 | 131.23 | 131.78 | 2,518,196 | +0.45(+0.34%) |
Apr 30, 2014 | 130.15 | 131.77 | 129.99 | 131.33 | 3,341,328 | +1.30(+1.00%) |
Apr 29, 2014 | 129.04 | 130.15 | 128.72 | 130.03 | 2,582,315 | +1.40(+1.09%) |
Apr 28, 2014 | 130.33 | 130.51 | 126.55 | 128.63 | 4,670,772 | -1.40(-1.07%) |
Apr 25, 2014 | 131.87 | 132.11 | 129.76 | 130.03 | 4,018,520 | -2.14(-1.62%) |
Apr 24, 2014 | 132.33 | 133.21 | 131.96 | 132.18 | 3,527,117 | +0.33(+0.25%) |
Apr 23, 2014 | 131.69 | 132.25 | 130.88 | 131.85 | 2,437,308 | -0.01(-0.01%) |
Apr 22, 2014 | 129.54 | 132.14 | 129.23 | 131.85 | 5,502,827 | +2.19(+1.69%) |
Apr 21, 2014 | 129.42 | 130.06 | 128.38 | 129.67 | 5,501,141 | +0.30(+0.23%) |
Apr 17, 2014 | 132.32 | 129.37 | 129.37 | 129.37 | 5,506,911 | +0.18(+0.14%) |
Apr 16, 2014 | 128.47 | 129.25 | 127.47 | 129.19 | 3,854,957 | +1.89(+1.48%) |
Apr 15, 2014 | 127.37 | 128.21 | 125.81 | 127.30 | 4,402,103 | +0.15(+0.12%) |
Apr 14, 2014 | 127.20 | 127.47 | 126.07 | 127.16 | 3,694,409 | +1.66(+1.32%) |
Apr 11, 2014 | 126.92 | 126.95 | 124.62 | 125.50 | 7,863,475 | -2.68(-2.09%) |
Apr 10, 2014 | 130.17 | 130.56 | 128.03 | 128.17 | 5,836,171 | -1.79(-1.38%) |
Apr 09, 2014 | 129.10 | 130.66 | 128.53 | 129.97 | 4,865,848 | +1.31(+1.02%) |
Apr 08, 2014 | 130.41 | 130.46 | 127.76 | 128.65 | 8,320,972 | -1.64(-1.26%) |
Apr 07, 2014 | 133.90 | 134.11 | 130.19 | 130.29 | 5,634,103 | -3.84(-2.87%) |
Apr 04, 2014 | 137.24 | 137.26 | 133.82 | 134.14 | 3,976,288 | -2.34(-1.72%) |
Apr 03, 2014 | 137.48 | 137.78 | 135.59 | 136.48 | 2,807,040 | -0.97(-0.71%) |
Apr 02, 2014 | 136.32 | 137.67 | 136.18 | 137.45 | 2,903,469 | +1.11(+0.81%) |
Apr 01, 2014 | 135.39 | 136.65 | 134.94 | 136.34 | 4,043,075 | +1.70(+1.26%) |
Mar 31, 2014 | 134.12 | 134.88 | 133.30 | 134.64 | 3,015,108 | +1.27(+0.96%) |
Mar 28, 2014 | 133.29 | 134.92 | 132.54 | 133.37 | 3,201,151 | +0.01(+0.01%) |
Mar 27, 2014 | 132.96 | 134.20 | 132.11 | 133.36 | 4,696,755 | +0.46(+0.35%) |
Mar 26, 2014 | 135.37 | 135.59 | 132.89 | 132.90 | 3,141,615 | -1.25(-0.93%) |
Mar 25, 2014 | 136.89 | 137.57 | 133.78 | 134.15 | 5,386,854 | -2.03(-1.49%) |
Mar 24, 2014 | 137.34 | 138.03 | 135.67 | 136.18 | 3,299,769 | -1.01(-0.74%) |
Mar 21, 2014 | 139.44 | 139.69 | 137.16 | 137.19 | 5,835,759 | -1.87(-1.34%) |
Mar 20, 2014 | 137.95 | 140.06 | 137.45 | 139.05 | 4,803,136 | +0.85(+0.62%) |
Mar 19, 2014 | 138.45 | 139.83 | 137.06 | 138.20 | 4,025,823 | +0.07(+0.05%) |
Mar 18, 2014 | 137.45 | 138.87 | 137.24 | 138.12 | 2,340,848 | +1.03(+0.75%) |
Mar 17, 2014 | 136.72 | 138.71 | 136.68 | 137.10 | 3,891,555 | +1.23(+0.90%) |
Mar 14, 2014 | 137.15 | 137.55 | 135.61 | 135.87 | 3,361,260 | -1.11(-0.81%) |
Mar 13, 2014 | 140.09 | 140.71 | 136.88 | 136.98 | 4,138,020 | -2.48(-1.78%) |
Mar 12, 2014 | 138.98 | 139.69 | 137.90 | 139.46 | 3,102,605 | -0.14(-0.10%) |
Mar 11, 2014 | 142.95 | 142.95 | 139.57 | 139.60 | 4,662,924 | -2.97(-2.09%) |
Mar 10, 2014 | 142.65 | 143.38 | 141.72 | 142.58 | 2,651,772 | -0.62(-0.43%) |
Mar 07, 2014 | 142.97 | 144.29 | 142.25 | 143.19 | 4,984,153 | +1.36(+0.96%) |
Mar 06, 2014 | 141.92 | 142.98 | 141.74 | 141.83 | 4,141,556 | +0.57(+0.41%) |
Mar 05, 2014 | 138.71 | 142.08 | 138.26 | 141.26 | 5,402,598 | +2.60(+1.88%) |
Mar 04, 2014 | 136.93 | 138.68 | 136.57 | 138.65 | 4,138,179 | +3.28(+2.42%) |
Mar 03, 2014 | 134.94 | 135.84 | 134.49 | 135.37 | 3,800,204 | -1.40(-1.03%) |
Feb 28, 2014 | 135.43 | 137.90 | 135.23 | 136.78 | 5,223,032 | +0.88(+0.65%) |
Feb 27, 2014 | 133.66 | 136.24 | 133.40 | 135.90 | 4,632,353 | +2.12(+1.58%) |
Feb 26, 2014 | 134.16 | 134.68 | 132.11 | 133.78 | 4,841,386 | -0.11(-0.08%) |
Feb 25, 2014 | 136.04 | 136.19 | 133.62 | 133.88 | 4,493,760 | -2.51(-1.84%) |
Feb 24, 2014 | 134.67 | 137.10 | 134.65 | 136.39 | 3,959,255 | +1.67(+1.24%) |
Feb 21, 2014 | 134.56 | 135.66 | 134.43 | 134.72 | 3,176,696 | +0.00(+0.00%) |
Feb 20, 2014 | 133.89 | 135.10 | 133.22 | 134.72 | 3,211,833 | +1.02(+0.76%) |
Feb 19, 2014 | 134.24 | 136.10 | 133.47 | 133.70 | 4,480,667 | -1.14(-0.84%) |
Feb 18, 2014 | 134.34 | 135.61 | 134.08 | 134.84 | 4,151,429 | +0.76(+0.57%) |
Feb 14, 2014 | 133.76 | 134.08 | 134.08 | 134.08 | 4,014,693 | -0.28(-0.21%) |
Feb 13, 2014 | 133.12 | 134.64 | 132.75 | 134.36 | 3,809,009 | +0.46(+0.34%) |
Feb 12, 2014 | 134.72 | 135.32 | 133.68 | 133.90 | 3,720,014 | -0.73(-0.54%) |
Feb 11, 2014 | 132.03 | 135.09 | 131.29 | 134.63 | 6,100,081 | +2.78(+2.11%) |
Feb 10, 2014 | 131.87 | 132.48 | 131.26 | 131.85 | 4,177,964 | -0.76(-0.57%) |
Feb 07, 2014 | 133.31 | 133.41 | 131.26 | 132.62 | 6,110,020 | +0.15(+0.11%) |
Feb 06, 2014 | 131.99 | 132.67 | 131.12 | 132.47 | 4,637,554 | +1.09(+0.83%) |
Feb 05, 2014 | 131.52 | 133.21 | 131.30 | 131.38 | 3,923,029 | -1.10(-0.83%) |
Feb 04, 2014 | 131.77 | 133.14 | 130.91 | 132.48 | 4,086,352 | +1.59(+1.21%) |