Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 137.56 | 137.87 | 136.02 | 136.02 | 4,228,212 | -1.87(-1.36%) |
Oct 29, 2015 | 138.10 | 138.50 | 137.23 | 137.89 | 2,089,095 | -0.27(-0.20%) |
Oct 28, 2015 | 135.80 | 138.41 | 135.48 | 138.16 | 3,244,773 | +2.53(+1.87%) |
Oct 27, 2015 | 136.40 | 136.67 | 135.07 | 135.63 | 2,278,334 | -1.37(-1.00%) |
Oct 26, 2015 | 137.86 | 137.94 | 136.64 | 137.00 | 2,173,280 | -0.78(-0.57%) |
Oct 23, 2015 | 138.00 | 138.00 | 136.76 | 137.78 | 3,172,857 | +0.49(+0.36%) |
Oct 22, 2015 | 133.60 | 137.70 | 133.60 | 137.29 | 4,899,194 | +4.07(+3.06%) |
Oct 21, 2015 | 134.71 | 135.41 | 133.11 | 133.22 | 2,398,064 | -0.94(-0.70%) |
Oct 20, 2015 | 133.27 | 134.40 | 133.10 | 134.16 | 2,118,034 | +0.54(+0.40%) |
Oct 19, 2015 | 133.50 | 133.89 | 133.11 | 133.62 | 2,159,188 | -0.19(-0.14%) |
Oct 16, 2015 | 134.73 | 135.00 | 132.96 | 133.81 | 3,061,783 | +0.01(+0.01%) |
Oct 15, 2015 | 131.98 | 133.83 | 131.55 | 133.80 | 3,273,267 | +2.62(+2.00%) |
Oct 14, 2015 | 132.00 | 132.45 | 131.05 | 131.18 | 3,125,144 | -1.01(-0.76%) |
Oct 13, 2015 | 133.00 | 133.27 | 131.91 | 132.19 | 2,802,337 | -1.21(-0.91%) |
Oct 12, 2015 | 133.40 | 134.05 | 132.86 | 133.40 | 1,973,554 | +0.37(+0.28%) |
Oct 09, 2015 | 133.72 | 134.38 | 132.18 | 133.03 | 3,202,062 | -0.72(-0.54%) |
Oct 08, 2015 | 132.28 | 134.00 | 132.24 | 133.75 | 2,734,322 | +1.07(+0.81%) |
Oct 07, 2015 | 132.05 | 133.32 | 131.76 | 132.68 | 3,435,176 | +1.49(+1.14%) |
Oct 06, 2015 | 132.29 | 132.41 | 130.94 | 131.19 | 4,804,757 | -1.19(-0.90%) |
Oct 05, 2015 | 130.50 | 132.44 | 130.38 | 132.38 | 3,885,422 | +2.55(+1.96%) |
Oct 02, 2015 | 128.50 | 129.94 | 127.46 | 129.83 | 5,183,766 | -0.05(-0.04%) |
Oct 01, 2015 | 130.55 | 131.40 | 129.28 | 129.88 | 3,962,699 | -0.52(-0.40%) |
Sep 30, 2015 | 129.86 | 130.40 | 128.67 | 130.40 | 4,726,851 | +1.59(+1.23%) |
Sep 29, 2015 | 128.44 | 128.96 | 127.67 | 128.81 | 4,071,510 | +0.19(+0.15%) |
Sep 28, 2015 | 128.59 | 129.25 | 128.40 | 128.62 | 4,412,296 | -1.02(-0.79%) |
Sep 25, 2015 | 130.03 | 130.58 | 129.00 | 129.64 | 3,487,152 | +0.81(+0.63%) |
Sep 24, 2015 | 128.25 | 129.22 | 127.75 | 128.83 | 3,705,638 | -0.33(-0.26%) |
Sep 23, 2015 | 129.31 | 129.49 | 128.31 | 129.16 | 2,947,240 | -0.14(-0.11%) |
Sep 22, 2015 | 129.56 | 129.69 | 128.36 | 129.30 | 4,230,748 | -1.68(-1.28%) |
Sep 21, 2015 | 130.00 | 131.31 | 129.72 | 130.98 | 4,804,892 | +1.88(+1.46%) |
Sep 18, 2015 | 130.07 | 130.96 | 128.94 | 129.10 | 14,622,750 | -2.37(-1.80%) |
Sep 17, 2015 | 132.29 | 133.60 | 131.27 | 131.47 | 4,414,528 | -1.11(-0.84%) |
Sep 16, 2015 | 132.26 | 132.85 | 132.02 | 132.58 | 3,041,350 | +0.32(+0.24%) |
Sep 15, 2015 | 131.00 | 132.65 | 130.76 | 132.26 | 3,189,398 | +1.36(+1.04%) |
Sep 14, 2015 | 131.15 | 131.69 | 130.54 | 130.90 | 4,269,071 | -0.47(-0.36%) |
Sep 11, 2015 | 130.88 | 131.55 | 130.25 | 131.37 | 4,181,763 | +0.71(+0.54%) |
Sep 10, 2015 | 130.23 | 131.79 | 130.20 | 130.66 | 4,482,333 | +0.07(+0.05%) |
Sep 09, 2015 | 134.50 | 134.66 | 130.30 | 130.59 | 4,482,528 | -2.31(-1.74%) |
Sep 08, 2015 | 132.02 | 133.07 | 131.17 | 132.90 | 5,729,075 | +3.26(+2.51%) |
Sep 04, 2015 | 130.82 | 129.64 | 129.64 | 129.64 | 5,828,600 | -2.51(-1.90%) |
Sep 03, 2015 | 132.71 | 133.62 | 131.69 | 132.15 | 3,984,370 | -0.07(-0.05%) |
Sep 02, 2015 | 131.41 | 132.22 | 130.76 | 132.22 | 4,080,266 | +1.81(+1.39%) |
Sep 01, 2015 | 131.79 | 132.27 | 129.83 | 130.41 | 5,957,543 | -3.63(-2.71%) |
Aug 31, 2015 | 135.09 | 135.24 | 133.42 | 134.04 | 5,574,048 | -1.70(-1.25%) |
Aug 28, 2015 | 135.53 | 136.00 | 134.73 | 135.74 | 3,897,823 | -0.49(-0.36%) |
Aug 27, 2015 | 134.40 | 136.31 | 133.22 | 136.23 | 5,923,000 | +3.62(+2.73%) |
Aug 26, 2015 | 130.89 | 132.88 | 128.69 | 132.61 | 7,708,810 | +4.87(+3.81%) |
Aug 25, 2015 | 134.48 | 134.55 | 127.46 | 127.74 | 8,230,148 | -1.83(-1.41%) |
Aug 24, 2015 | 127.55 | 133.97 | 125.50 | 129.57 | 13,815,752 | -4.65(-3.46%) |
Aug 21, 2015 | 137.23 | 138.00 | 134.16 | 134.22 | 9,122,415 | -4.17(-3.01%) |
Aug 20, 2015 | 139.20 | 140.00 | 138.35 | 138.39 | 4,050,740 | -2.08(-1.48%) |
Aug 19, 2015 | 141.00 | 141.71 | 139.75 | 140.47 | 3,478,264 | -0.89(-0.63%) |
Aug 18, 2015 | 142.29 | 142.30 | 141.02 | 141.36 | 3,334,006 | -0.96(-0.67%) |
Aug 17, 2015 | 142.00 | 142.46 | 141.31 | 142.32 | 2,788,078 | -0.25(-0.18%) |
Aug 14, 2015 | 142.05 | 142.75 | 141.99 | 142.57 | 2,911,177 | +0.62(+0.44%) |
Aug 13, 2015 | 141.31 | 142.61 | 140.99 | 141.95 | 3,045,184 | +0.35(+0.25%) |
Aug 12, 2015 | 141.91 | 142.15 | 140.46 | 141.60 | 4,953,764 | -1.20(-0.84%) |
Aug 11, 2015 | 141.83 | 143.07 | 141.61 | 142.80 | 3,923,995 | -0.62(-0.43%) |
Aug 10, 2015 | 141.37 | 143.58 | 141.31 | 143.42 | 4,278,083 | -0.13(-0.09%) |
Aug 07, 2015 | 142.86 | 143.70 | 142.30 | 143.55 | 2,418,974 | +0.20(+0.14%) |
Aug 06, 2015 | 143.50 | 143.84 | 143.00 | 143.35 | 2,417,745 | -0.15(-0.10%) |
Aug 05, 2015 | 143.32 | 143.99 | 143.22 | 143.50 | 2,615,556 | +0.82(+0.57%) |
Aug 04, 2015 | 142.22 | 143.06 | 142.01 | 142.68 | 2,613,039 | +0.35(+0.25%) |
Aug 03, 2015 | 143.11 | 143.32 | 140.92 | 142.33 | 2,541,524 | -0.41(-0.29%) |
Jul 31, 2015 | 143.31 | 143.75 | 142.60 | 142.74 | 3,074,069 | -0.11(-0.08%) |
Jul 30, 2015 | 142.81 | 143.06 | 142.11 | 142.85 | 2,018,264 | -0.07(-0.05%) |
Jul 29, 2015 | 143.25 | 143.69 | 142.61 | 142.92 | 2,555,807 | -0.30(-0.21%) |
Jul 28, 2015 | 141.59 | 143.59 | 141.13 | 143.22 | 3,252,579 | +2.50(+1.78%) |
Jul 27, 2015 | 141.14 | 141.37 | 140.42 | 140.72 | 2,903,597 | -0.53(-0.38%) |
Jul 24, 2015 | 142.00 | 142.36 | 141.19 | 141.25 | 2,363,275 | -0.93(-0.65%) |
Jul 23, 2015 | 143.27 | 143.41 | 142.06 | 142.18 | 2,322,669 | -1.34(-0.93%) |
Jul 22, 2015 | 143.55 | 144.00 | 143.06 | 143.52 | 2,577,590 | -0.08(-0.06%) |
Jul 21, 2015 | 144.23 | 144.60 | 143.08 | 143.60 | 3,116,470 | -0.91(-0.63%) |
Jul 20, 2015 | 143.96 | 144.69 | 143.71 | 144.51 | 2,466,960 | +0.63(+0.44%) |
Jul 17, 2015 | 143.72 | 144.00 | 143.44 | 143.88 | 2,983,674 | -0.04(-0.03%) |
Jul 16, 2015 | 143.15 | 143.92 | 143.00 | 143.92 | 3,179,544 | +1.31(+0.92%) |
Jul 15, 2015 | 141.37 | 142.64 | 141.20 | 142.61 | 2,994,299 | +1.49(+1.06%) |
Jul 14, 2015 | 141.14 | 141.64 | 140.92 | 141.12 | 2,415,187 | -0.27(-0.19%) |
Jul 13, 2015 | 140.80 | 141.49 | 140.45 | 141.39 | 3,139,620 | +1.66(+1.19%) |
Jul 10, 2015 | 139.51 | 140.30 | 138.96 | 139.73 | 3,774,851 | +1.48(+1.07%) |
Jul 09, 2015 | 138.01 | 138.84 | 137.94 | 138.25 | 3,574,389 | +1.35(+0.99%) |
Jul 08, 2015 | 137.55 | 137.96 | 136.75 | 136.90 | 3,642,227 | -1.54(-1.11%) |
Jul 07, 2015 | 137.30 | 138.65 | 136.04 | 138.44 | 4,642,206 | +1.55(+1.13%) |
Jul 06, 2015 | 136.13 | 137.42 | 136.04 | 136.89 | 2,962,105 | -0.50(-0.36%) |
Jul 02, 2015 | 137.90 | 137.39 | 137.39 | 137.39 | 2,823,700 | -0.13(-0.09%) |
Jul 01, 2015 | 137.70 | 138.30 | 136.74 | 137.52 | 3,244,916 | +1.41(+1.04%) |
Jun 30, 2015 | 137.52 | 137.80 | 136.08 | 136.11 | 5,160,165 | -0.40(-0.29%) |
Jun 29, 2015 | 139.00 | 139.24 | 136.42 | 136.51 | 6,703,218 | -3.27(-2.34%) |
Jun 26, 2015 | 139.92 | 140.16 | 139.12 | 139.78 | 4,480,161 | +0.33(+0.24%) |
Jun 25, 2015 | 140.06 | 140.65 | 139.45 | 139.45 | 2,616,361 | -0.64(-0.46%) |
Jun 24, 2015 | 140.75 | 141.41 | 140.09 | 140.09 | 2,707,366 | -1.24(-0.88%) |
Jun 23, 2015 | 141.62 | 142.15 | 140.95 | 141.33 | 1,975,041 | -0.20(-0.14%) |
Jun 22, 2015 | 142.00 | 142.54 | 141.11 | 141.53 | 2,338,349 | +0.57(+0.40%) |
Jun 19, 2015 | 142.18 | 142.96 | 140.96 | 140.96 | 6,043,971 | -1.71(-1.20%) |
Jun 18, 2015 | 140.25 | 142.81 | 140.20 | 142.67 | 4,583,741 | +2.70(+1.93%) |
Jun 17, 2015 | 139.85 | 140.56 | 139.16 | 139.97 | 2,279,919 | +0.26(+0.19%) |
Jun 16, 2015 | 139.47 | 139.73 | 138.92 | 139.71 | 2,370,509 | +0.31(+0.22%) |
Jun 15, 2015 | 139.72 | 139.72 | 138.78 | 139.40 | 2,859,510 | -0.89(-0.63%) |
Jun 12, 2015 | 141.12 | 141.15 | 139.78 | 140.29 | 2,768,443 | -1.07(-0.76%) |
Jun 11, 2015 | 141.43 | 141.61 | 140.60 | 141.36 | 2,435,870 | +0.50(+0.35%) |
Jun 10, 2015 | 140.00 | 141.50 | 139.68 | 140.86 | 3,157,343 | +1.23(+0.88%) |
Jun 09, 2015 | 139.21 | 140.39 | 139.14 | 139.63 | 2,612,820 | +0.11(+0.08%) |
Jun 08, 2015 | 140.43 | 140.70 | 139.52 | 139.52 | 2,998,546 | -1.24(-0.88%) |
Jun 05, 2015 | 141.51 | 141.81 | 140.52 | 140.76 | 3,343,896 | -0.61(-0.43%) |
Jun 04, 2015 | 142.57 | 142.90 | 141.23 | 141.37 | 3,369,060 | -1.82(-1.27%) |
Jun 03, 2015 | 143.43 | 143.72 | 142.56 | 143.19 | 2,287,543 | +0.16(+0.11%) |
Jun 02, 2015 | 143.20 | 143.35 | 142.28 | 143.03 | 2,738,085 | -0.32(-0.22%) |
Jun 01, 2015 | 143.26 | 144.07 | 143.06 | 143.35 | 2,579,402 | +0.35(+0.24%) |
May 29, 2015 | 144.87 | 144.99 | 143.01 | 143.00 | 3,641,065 | -1.74(-1.20%) |
May 28, 2015 | 144.93 | 145.10 | 144.01 | 144.74 | 2,299,957 | -0.01(-0.01%) |
May 27, 2015 | 143.71 | 145.15 | 143.58 | 144.75 | 2,275,433 | +1.12(+0.78%) |
May 26, 2015 | 144.44 | 144.91 | 143.56 | 143.63 | 3,299,012 | -0.97(-0.67%) |
May 22, 2015 | 145.10 | 144.60 | 144.60 | 144.60 | 2,188,300 | -0.67(-0.46%) |
May 21, 2015 | 145.60 | 145.93 | 145.16 | 145.27 | 2,293,904 | -0.67(-0.46%) |
May 20, 2015 | 146.41 | 146.44 | 145.64 | 145.94 | 2,239,939 | -0.60(-0.41%) |
May 19, 2015 | 145.83 | 147.00 | 145.26 | 146.54 | 2,636,789 | +0.71(+0.49%) |
May 18, 2015 | 145.39 | 145.90 | 145.04 | 145.83 | 2,267,248 | +0.57(+0.39%) |
May 15, 2015 | 145.93 | 146.09 | 144.65 | 145.26 | 2,424,048 | -0.52(-0.36%) |
May 14, 2015 | 145.22 | 145.83 | 144.52 | 145.78 | 2,326,428 | +1.52(+1.05%) |
May 13, 2015 | 144.16 | 144.73 | 144.02 | 144.26 | 2,621,800 | -0.53(-0.37%) |
May 12, 2015 | 145.35 | 145.39 | 144.03 | 144.79 | 2,822,260 | -1.38(-0.94%) |
May 11, 2015 | 148.50 | 148.57 | 146.00 | 146.17 | 3,815,599 | -2.14(-1.44%) |
May 08, 2015 | 146.56 | 148.42 | 146.40 | 148.31 | 5,277,924 | +3.00(+2.06%) |
May 07, 2015 | 143.41 | 145.52 | 143.36 | 145.31 | 3,314,764 | +1.53(+1.06%) |
May 06, 2015 | 145.00 | 145.44 | 142.94 | 143.78 | 3,320,517 | -0.78(-0.54%) |
May 05, 2015 | 145.91 | 146.42 | 144.51 | 144.56 | 2,993,279 | -1.59(-1.09%) |
May 04, 2015 | 144.95 | 146.33 | 144.04 | 146.15 | 4,224,605 | +2.79(+1.95%) |
May 01, 2015 | 142.00 | 143.36 | 141.79 | 143.36 | 2,797,857 | +2.15(+1.52%) |
Apr 30, 2015 | 141.78 | 142.57 | 140.93 | 141.21 | 3,554,648 | -1.20(-0.84%) |
Apr 29, 2015 | 141.63 | 142.76 | 141.57 | 142.41 | 3,126,943 | -0.11(-0.08%) |
Apr 28, 2015 | 140.81 | 142.63 | 140.59 | 142.52 | 2,564,715 | +1.43(+1.01%) |
Apr 27, 2015 | 142.28 | 142.36 | 140.87 | 141.09 | 3,210,536 | -1.00(-0.70%) |
Apr 24, 2015 | 142.00 | 142.55 | 141.75 | 142.09 | 2,255,676 | -0.34(-0.24%) |
Apr 23, 2015 | 141.95 | 143.02 | 141.63 | 142.43 | 2,631,222 | +0.44(+0.31%) |
Apr 22, 2015 | 141.41 | 142.22 | 141.09 | 141.99 | 2,629,420 | +0.85(+0.60%) |
Apr 21, 2015 | 142.40 | 142.47 | 141.12 | 141.14 | 3,007,630 | -0.95(-0.67%) |
Apr 20, 2015 | 141.69 | 142.41 | 141.51 | 142.09 | 2,669,747 | +1.39(+0.99%) |
Apr 17, 2015 | 141.20 | 141.54 | 140.33 | 140.70 | 4,613,740 | -1.40(-0.99%) |
Apr 16, 2015 | 142.50 | 142.80 | 141.70 | 142.10 | 2,692,975 | -0.61(-0.43%) |
Apr 15, 2015 | 142.73 | 143.48 | 142.58 | 142.71 | 2,620,587 | -0.04(-0.03%) |
Apr 14, 2015 | 143.65 | 143.77 | 142.12 | 142.75 | 2,929,234 | -0.71(-0.49%) |
Apr 13, 2015 | 143.28 | 143.95 | 143.00 | 143.46 | 2,149,391 | -0.04(-0.03%) |
Apr 10, 2015 | 143.42 | 143.75 | 143.02 | 143.50 | 2,354,132 | -0.15(-0.10%) |
Apr 09, 2015 | 143.02 | 143.70 | 142.78 | 143.65 | 2,820,821 | +0.37(+0.26%) |
Apr 08, 2015 | 143.10 | 143.78 | 142.82 | 143.28 | 4,775,037 | +0.22(+0.15%) |
Apr 07, 2015 | 143.56 | 144.02 | 143.00 | 143.06 | 2,760,653 | -0.70(-0.49%) |
Apr 06, 2015 | 143.00 | 144.45 | 142.57 | 143.76 | 2,447,414 | +0.20(+0.14%) |
Apr 02, 2015 | 143.59 | 143.56 | 143.56 | 143.56 | 2,336,100 | +0.11(+0.08%) |
Apr 01, 2015 | 144.34 | 144.63 | 143.39 | 143.45 | 3,695,791 | -0.87(-0.60%) |
Mar 31, 2015 | 145.76 | 145.77 | 144.26 | 144.32 | 3,600,187 | -1.66(-1.14%) |
Mar 30, 2015 | 144.47 | 146.12 | 144.15 | 145.98 | 3,348,634 | +2.09(+1.45%) |
Mar 27, 2015 | 143.48 | 143.91 | 142.90 | 143.89 | 3,480,701 | +0.86(+0.60%) |
Mar 26, 2015 | 142.70 | 143.71 | 142.60 | 143.03 | 3,550,788 | -0.53(-0.37%) |
Mar 25, 2015 | 144.68 | 144.93 | 143.56 | 143.56 | 3,993,355 | -0.73(-0.51%) |
Mar 24, 2015 | 145.26 | 145.46 | 144.24 | 144.29 | 2,763,383 | -1.27(-0.87%) |
Mar 23, 2015 | 145.48 | 146.29 | 145.02 | 145.56 | 3,046,076 | +0.03(+0.02%) |
Mar 20, 2015 | 145.23 | 145.82 | 144.89 | 145.53 | 5,858,678 | +0.65(+0.45%) |
Mar 19, 2015 | 145.64 | 146.00 | 144.45 | 144.88 | 2,633,753 | -1.12(-0.77%) |
Mar 18, 2015 | 144.56 | 146.55 | 143.94 | 146.00 | 3,489,439 | +1.25(+0.86%) |
Mar 17, 2015 | 145.09 | 145.47 | 143.94 | 144.75 | 2,579,984 | -1.23(-0.84%) |
Mar 16, 2015 | 144.92 | 146.06 | 144.78 | 145.98 | 3,858,083 | +2.01(+1.40%) |
Mar 13, 2015 | 145.28 | 145.50 | 143.27 | 143.97 | 3,321,688 | -1.70(-1.17%) |
Mar 12, 2015 | 144.34 | 145.73 | 144.01 | 145.67 | 3,539,250 | +2.23(+1.55%) |
Mar 11, 2015 | 143.48 | 144.24 | 143.24 | 143.44 | 2,894,299 | +0.25(+0.17%) |
Mar 10, 2015 | 145.42 | 145.44 | 143.18 | 143.19 | 5,258,143 | -2.94(-2.01%) |
Mar 09, 2015 | 145.50 | 146.53 | 145.25 | 146.13 | 2,608,093 | +0.85(+0.59%) |
Mar 06, 2015 | 146.14 | 147.48 | 145.10 | 145.28 | 4,099,442 | -0.78(-0.53%) |
Mar 05, 2015 | 145.41 | 146.25 | 144.83 | 146.06 | 2,710,937 | +1.14(+0.79%) |
Mar 04, 2015 | 145.20 | 145.93 | 144.10 | 144.92 | 3,250,276 | -1.01(-0.69%) |
Mar 03, 2015 | 146.79 | 146.94 | 145.40 | 145.93 | 3,969,736 | -1.15(-0.78%) |
Mar 02, 2015 | 147.71 | 147.98 | 145.89 | 147.08 | 4,896,627 | -0.33(-0.22%) |
Feb 27, 2015 | 148.22 | 148.32 | 147.05 | 147.41 | 3,377,367 | -0.93(-0.63%) |
Feb 26, 2015 | 148.55 | 148.97 | 147.90 | 148.34 | 2,549,626 | -0.44(-0.30%) |
Feb 25, 2015 | 149.39 | 149.39 | 148.47 | 148.78 | 2,672,030 | -0.17(-0.11%) |
Feb 24, 2015 | 147.50 | 149.36 | 147.25 | 148.95 | 2,914,740 | +1.58(+1.07%) |
Feb 23, 2015 | 148.20 | 148.45 | 146.82 | 147.37 | 3,775,215 | -1.35(-0.91%) |
Feb 20, 2015 | 147.27 | 148.72 | 146.58 | 148.72 | 4,877,584 | +1.24(+0.84%) |
Feb 19, 2015 | 148.21 | 148.35 | 147.09 | 147.48 | 2,757,525 | -1.19(-0.80%) |
Feb 18, 2015 | 148.78 | 149.13 | 148.22 | 148.67 | 2,220,722 | -0.50(-0.34%) |
Feb 17, 2015 | 148.36 | 149.37 | 148.16 | 149.17 | 2,737,951 | +0.83(+0.56%) |
Feb 13, 2015 | 149.60 | 148.34 | 148.34 | 148.34 | 3,669,400 | -1.45(-0.97%) |
Feb 12, 2015 | 150.00 | 150.41 | 149.36 | 149.79 | 3,608,540 | +0.11(+0.07%) |
Feb 11, 2015 | 149.84 | 150.27 | 148.80 | 149.68 | 2,731,130 | -0.24(-0.16%) |
Feb 10, 2015 | 149.66 | 150.51 | 148.90 | 149.92 | 2,974,627 | +0.79(+0.53%) |
Feb 09, 2015 | 149.91 | 149.97 | 148.72 | 149.13 | 2,428,680 | -1.05(-0.70%) |
Feb 06, 2015 | 149.80 | 151.63 | 149.55 | 150.18 | 4,050,554 | +0.51(+0.34%) |
Feb 05, 2015 | 147.89 | 149.88 | 147.75 | 149.67 | 3,085,162 | +2.14(+1.45%) |
Feb 04, 2015 | 148.26 | 148.50 | 147.10 | 147.53 | 3,574,160 | -0.76(-0.51%) |
Feb 03, 2015 | 147.75 | 148.48 | 146.86 | 148.29 | 4,981,056 | +1.56(+1.06%) |
Feb 02, 2015 | 144.13 | 146.75 | 143.30 | 146.73 | 5,118,883 | +2.82(+1.96%) |
Jan 30, 2015 | 145.57 | 146.20 | 143.89 | 143.91 | 6,242,253 | -2.38(-1.63%) |
Jan 29, 2015 | 145.40 | 146.94 | 144.25 | 146.29 | 4,460,632 | +1.51(+1.04%) |
Jan 28, 2015 | 148.36 | 148.77 | 144.77 | 144.78 | 6,386,231 | -2.87(-1.94%) |
Jan 27, 2015 | 148.25 | 148.80 | 147.55 | 147.65 | 3,219,672 | -2.05(-1.37%) |
Jan 26, 2015 | 149.19 | 149.73 | 148.16 | 149.70 | 2,461,012 | +0.58(+0.39%) |
Jan 23, 2015 | 149.99 | 150.00 | 149.09 | 149.12 | 3,175,784 | -1.03(-0.69%) |
Jan 22, 2015 | 148.01 | 150.21 | 147.26 | 150.15 | 5,891,857 | +2.97(+2.02%) |
Jan 21, 2015 | 148.34 | 148.43 | 146.59 | 147.18 | 4,660,226 | -1.45(-0.98%) |
Jan 20, 2015 | 150.28 | 150.60 | 148.08 | 148.63 | 4,053,808 | -0.58(-0.39%) |
Jan 16, 2015 | 147.20 | 149.26 | 146.56 | 149.21 | 4,313,755 | +1.63(+1.10%) |
Jan 15, 2015 | 148.53 | 148.53 | 146.80 | 147.58 | 2,896,190 | -0.24(-0.16%) |
Jan 14, 2015 | 147.27 | 148.37 | 146.42 | 147.82 | 4,802,750 | -0.81(-0.54%) |
Jan 13, 2015 | 149.95 | 150.99 | 147.77 | 148.63 | 3,906,916 | +0.35(+0.24%) |
Jan 12, 2015 | 149.96 | 150.12 | 147.95 | 148.28 | 5,917,464 | -1.19(-0.80%) |
Jan 09, 2015 | 151.65 | 151.69 | 149.26 | 149.47 | 3,360,174 | -1.90(-1.26%) |
Jan 08, 2015 | 150.60 | 151.37 | 150.51 | 151.37 | 4,282,213 | +2.49(+1.67%) |
Jan 07, 2015 | 147.94 | 149.14 | 147.65 | 148.88 | 4,158,002 | +2.04(+1.39%) |
Jan 06, 2015 | 147.64 | 148.53 | 146.11 | 146.84 | 4,117,256 | -0.16(-0.11%) |
Jan 05, 2015 | 148.81 | 149.00 | 146.78 | 147.00 | 4,169,079 | -2.17(-1.45%) |
Jan 02, 2015 | 151.50 | 151.60 | 148.50 | 149.17 | 3,440,500 | -0.98(-0.65%) |
Dec 31, 2014 | 152.20 | 150.15 | 150.15 | 150.15 | 3,324,800 | -1.94(-1.28%) |
Dec 30, 2014 | 151.35 | 152.22 | 151.19 | 152.09 | 2,108,873 | +0.04(+0.03%) |
Dec 29, 2014 | 151.02 | 152.26 | 151.02 | 152.05 | 3,222,663 | +0.70(+0.46%) |
Dec 26, 2014 | 151.66 | 152.13 | 151.25 | 151.35 | 1,934,785 | -0.19(-0.13%) |
Dec 24, 2014 | 152.43 | 151.54 | 151.54 | 151.54 | 1,612,200 | -0.21(-0.14%) |
Dec 23, 2014 | 152.19 | 152.70 | 151.68 | 151.75 | 3,479,067 | -0.15(-0.10%) |
Dec 22, 2014 | 151.98 | 152.55 | 151.09 | 151.90 | 5,938,318 | +0.34(+0.22%) |
Dec 19, 2014 | 152.33 | 152.66 | 150.83 | 151.56 | 9,392,867 | -1.11(-0.73%) |
Dec 18, 2014 | 151.16 | 152.74 | 150.15 | 152.67 | 7,851,137 | +4.22(+2.84%) |
Dec 17, 2014 | 145.76 | 148.63 | 145.53 | 148.45 | 4,845,060 | +3.17(+2.18%) |
Dec 16, 2014 | 145.37 | 148.73 | 145.00 | 145.28 | 5,019,592 | -0.84(-0.57%) |
Dec 15, 2014 | 147.97 | 148.42 | 144.75 | 146.12 | 4,730,648 | -0.34(-0.23%) |
Dec 12, 2014 | 149.31 | 149.89 | 146.30 | 146.46 | 5,208,802 | -3.67(-2.44%) |
Dec 11, 2014 | 149.79 | 151.27 | 149.50 | 150.13 | 3,627,529 | +1.05(+0.70%) |
Dec 10, 2014 | 150.36 | 151.26 | 148.82 | 149.08 | 6,573,960 | -1.38(-0.92%) |
Dec 09, 2014 | 151.45 | 151.45 | 148.91 | 150.46 | 4,569,577 | -1.48(-0.97%) |
Dec 08, 2014 | 150.88 | 152.94 | 150.65 | 151.94 | 5,266,337 | +1.26(+0.84%) |
Dec 05, 2014 | 150.38 | 150.49 | 150.10 | 150.68 | 2,780,347 | +0.63(+0.42%) |
Dec 04, 2014 | 149.96 | 150.15 | 149.23 | 150.05 | 2,419,630 | +0.32(+0.21%) |
Dec 03, 2014 | 150.15 | 150.49 | 149.51 | 149.73 | 3,004,580 | -0.14(-0.09%) |
Dec 02, 2014 | 149.28 | 150.00 | 148.66 | 149.87 | 3,180,780 | +1.35(+0.91%) |
Dec 01, 2014 | 148.61 | 149.94 | 148.18 | 148.52 | 3,317,240 | -0.17(-0.11%) |
Nov 28, 2014 | 148.55 | 149.49 | 148.37 | 148.69 | 2,281,990 | +0.50(+0.34%) |
Nov 26, 2014 | 148.11 | 148.19 | 148.19 | 148.19 | 2,114,400 | +0.38(+0.26%) |
Nov 25, 2014 | 147.50 | 148.01 | 147.38 | 147.81 | 3,749,522 | +0.54(+0.37%) |
Nov 24, 2014 | 147.11 | 147.42 | 146.70 | 147.27 | 3,424,119 | +0.57(+0.39%) |
Nov 21, 2014 | 147.01 | 147.15 | 146.21 | 146.70 | 3,418,748 | +0.98(+0.67%) |
Nov 20, 2014 | 145.14 | 145.75 | 145.04 | 145.72 | 2,049,863 | +0.07(+0.05%) |
Nov 19, 2014 | 145.86 | 146.08 | 145.03 | 145.65 | 2,371,397 | -0.16(-0.11%) |
Nov 18, 2014 | 145.74 | 146.40 | 145.29 | 145.81 | 2,636,679 | +0.44(+0.30%) |
Nov 17, 2014 | 145.53 | 145.68 | 144.70 | 145.37 | 2,426,397 | -0.15(-0.10%) |
Nov 14, 2014 | 146.35 | 146.48 | 145.06 | 145.52 | 2,704,255 | -0.77(-0.53%) |
Nov 13, 2014 | 145.70 | 146.29 | 145.53 | 146.29 | 3,056,317 | +0.77(+0.53%) |
Nov 12, 2014 | 144.92 | 145.75 | 144.70 | 145.52 | 3,015,417 | +0.57(+0.39%) |
Nov 11, 2014 | 145.46 | 145.69 | 144.75 | 144.95 | 2,905,396 | -0.10(-0.07%) |
Nov 10, 2014 | 143.95 | 145.07 | 143.81 | 145.05 | 3,612,074 | +1.44(+1.00%) |
Nov 07, 2014 | 143.76 | 143.99 | 142.87 | 143.61 | 3,235,432 | +0.32(+0.22%) |
Nov 06, 2014 | 143.25 | 143.46 | 142.23 | 143.29 | 2,715,013 | +0.37(+0.26%) |
Nov 05, 2014 | 143.21 | 143.48 | 141.85 | 142.92 | 2,873,844 | +0.74(+0.52%) |
Nov 04, 2014 | 141.06 | 142.24 | 140.88 | 142.18 | 3,507,905 | +1.37(+0.97%) |