Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 173.39 | 174.73 | 172.85 | 174.05 | 2,241,711 | +1.25(+0.72%) |
Oct 29, 2015 | 174.97 | 176.31 | 172.41 | 172.79 | 2,268,284 | -2.21(-1.26%) |
Oct 28, 2015 | 175.96 | 177.70 | 172.88 | 175.00 | 2,492,708 | -1.58(-0.90%) |
Oct 27, 2015 | 174.16 | 178.26 | 174.03 | 176.59 | 1,767,318 | +1.66(+0.95%) |
Oct 26, 2015 | 173.64 | 175.25 | 173.30 | 174.92 | 1,747,840 | +1.28(+0.74%) |
Oct 23, 2015 | 172.60 | 173.72 | 171.99 | 173.64 | 1,617,808 | +2.22(+1.30%) |
Oct 22, 2015 | 168.02 | 171.80 | 168.02 | 171.42 | 1,503,240 | +3.92(+2.34%) |
Oct 21, 2015 | 166.07 | 168.76 | 165.26 | 167.50 | 1,684,857 | +2.24(+1.36%) |
Oct 20, 2015 | 164.19 | 165.90 | 162.41 | 165.26 | 2,433,224 | -1.51(-0.91%) |
Oct 19, 2015 | 165.66 | 166.84 | 165.07 | 166.77 | 1,679,458 | +0.68(+0.41%) |
Oct 16, 2015 | 166.58 | 167.06 | 165.23 | 166.09 | 1,447,041 | +0.47(+0.29%) |
Oct 15, 2015 | 165.65 | 167.61 | 164.29 | 165.61 | 1,891,560 | +0.82(+0.50%) |
Oct 14, 2015 | 167.89 | 168.31 | 164.67 | 164.80 | 1,506,694 | -3.03(-1.81%) |
Oct 13, 2015 | 168.81 | 169.72 | 167.80 | 167.83 | 1,296,098 | -1.86(-1.10%) |
Oct 12, 2015 | 169.12 | 169.93 | 168.45 | 169.69 | 1,323,795 | +0.85(+0.50%) |
Oct 09, 2015 | 169.78 | 171.23 | 168.81 | 168.84 | 1,692,454 | -0.88(-0.52%) |
Oct 08, 2015 | 168.07 | 169.95 | 167.32 | 169.72 | 988,720 | +1.12(+0.67%) |
Oct 07, 2015 | 167.68 | 169.45 | 167.09 | 168.60 | 1,423,607 | +2.02(+1.21%) |
Oct 06, 2015 | 167.61 | 168.36 | 166.48 | 166.58 | 2,053,295 | -1.05(-0.63%) |
Oct 05, 2015 | 164.92 | 167.74 | 164.44 | 167.63 | 1,701,957 | +4.05(+2.48%) |
Oct 02, 2015 | 159.94 | 163.58 | 159.78 | 163.58 | 1,458,544 | +1.47(+0.91%) |
Oct 01, 2015 | 163.34 | 164.16 | 160.57 | 162.11 | 2,386,789 | -2.03(-1.23%) |
Sep 30, 2015 | 161.78 | 164.45 | 161.69 | 164.13 | 2,174,752 | +3.83(+2.39%) |
Sep 29, 2015 | 158.35 | 160.66 | 157.56 | 160.30 | 1,549,386 | +1.78(+1.12%) |
Sep 28, 2015 | 160.37 | 161.86 | 158.35 | 158.52 | 1,661,333 | -2.91(-1.80%) |
Sep 25, 2015 | 163.68 | 163.71 | 160.72 | 161.43 | 1,785,918 | -0.69(-0.43%) |
Sep 24, 2015 | 159.53 | 163.01 | 158.03 | 162.11 | 2,106,250 | +1.58(+0.98%) |
Sep 23, 2015 | 161.62 | 162.30 | 159.70 | 160.54 | 759,308 | -0.70(-0.44%) |
Sep 22, 2015 | 160.29 | 161.49 | 159.53 | 161.24 | 1,413,829 | -0.55(-0.34%) |
Sep 21, 2015 | 161.79 | 162.93 | 160.87 | 161.79 | 1,218,640 | +0.82(+0.51%) |
Sep 18, 2015 | 163.10 | 163.12 | 160.44 | 160.97 | 3,802,512 | -3.40(-2.07%) |
Sep 17, 2015 | 164.56 | 166.68 | 163.99 | 164.36 | 1,211,085 | +0.03(+0.02%) |
Sep 16, 2015 | 164.39 | 164.83 | 163.36 | 164.33 | 1,171,862 | -0.22(-0.13%) |
Sep 15, 2015 | 163.40 | 165.11 | 162.71 | 164.55 | 1,583,432 | +1.46(+0.89%) |
Sep 14, 2015 | 163.91 | 163.91 | 162.75 | 163.10 | 1,306,406 | -0.64(-0.39%) |
Sep 11, 2015 | 162.95 | 163.86 | 162.57 | 163.74 | 1,371,585 | +0.52(+0.32%) |
Sep 10, 2015 | 161.28 | 164.12 | 161.28 | 163.22 | 1,730,467 | +1.18(+0.73%) |
Sep 09, 2015 | 165.47 | 165.66 | 161.92 | 162.03 | 1,402,353 | -1.86(-1.14%) |
Sep 08, 2015 | 161.66 | 164.12 | 161.51 | 163.90 | 1,668,179 | +3.48(+2.17%) |
Sep 04, 2015 | 161.15 | 160.42 | 160.42 | 160.42 | 1,532,217 | -2.04(-1.26%) |
Sep 03, 2015 | 162.06 | 163.46 | 161.77 | 162.46 | 1,706,327 | +0.92(+0.57%) |
Sep 02, 2015 | 158.10 | 161.60 | 157.78 | 161.54 | 1,882,725 | +5.08(+3.25%) |
Sep 01, 2015 | 156.66 | 158.02 | 155.98 | 156.46 | 2,114,956 | -2.82(-1.77%) |
Aug 31, 2015 | 160.89 | 160.91 | 159.20 | 159.28 | 1,372,648 | -2.15(-1.33%) |
Aug 28, 2015 | 161.22 | 161.89 | 159.44 | 161.43 | 1,757,188 | -0.02(-0.01%) |
Aug 27, 2015 | 160.27 | 162.64 | 159.48 | 161.46 | 2,147,823 | +2.60(+1.64%) |
Aug 26, 2015 | 159.73 | 159.73 | 154.71 | 158.86 | 3,732,850 | +2.47(+1.58%) |
Aug 25, 2015 | 161.51 | 161.52 | 156.05 | 156.39 | 2,672,637 | +1.19(+0.77%) |
Aug 24, 2015 | 149.34 | 159.76 | 142.97 | 155.19 | 4,208,108 | -5.67(-3.53%) |
Aug 21, 2015 | 163.92 | 164.14 | 160.78 | 160.87 | 2,593,625 | -3.50(-2.13%) |
Aug 20, 2015 | 165.82 | 166.23 | 164.37 | 164.37 | 1,789,351 | -1.69(-1.02%) |
Aug 19, 2015 | 166.59 | 167.33 | 165.58 | 166.06 | 1,658,824 | -1.09(-0.65%) |
Aug 18, 2015 | 166.90 | 167.67 | 166.73 | 167.15 | 986,060 | -0.28(-0.16%) |
Aug 17, 2015 | 165.74 | 167.50 | 165.65 | 167.42 | 987,888 | +0.83(+0.50%) |
Aug 14, 2015 | 164.85 | 166.68 | 164.52 | 166.59 | 1,165,651 | +1.71(+1.03%) |
Aug 13, 2015 | 164.05 | 165.61 | 164.02 | 164.88 | 1,388,356 | +0.79(+0.48%) |
Aug 12, 2015 | 163.12 | 164.51 | 162.50 | 164.09 | 1,186,022 | -0.06(-0.04%) |
Aug 11, 2015 | 164.30 | 164.86 | 163.40 | 164.15 | 1,254,220 | -1.51(-0.91%) |
Aug 10, 2015 | 165.08 | 166.28 | 164.53 | 165.66 | 1,244,942 | +1.33(+0.81%) |
Aug 07, 2015 | 164.26 | 164.57 | 162.86 | 164.33 | 1,269,312 | -0.13(-0.08%) |
Aug 06, 2015 | 164.84 | 165.00 | 163.60 | 164.47 | 1,461,096 | -0.13(-0.08%) |
Aug 05, 2015 | 165.06 | 165.64 | 164.32 | 164.60 | 1,540,738 | -0.08(-0.05%) |
Aug 04, 2015 | 163.88 | 164.88 | 162.89 | 164.68 | 1,356,924 | +1.37(+0.84%) |
Aug 03, 2015 | 162.90 | 163.47 | 161.95 | 163.31 | 1,354,628 | +0.54(+0.33%) |
Jul 31, 2015 | 163.17 | 163.88 | 162.32 | 162.77 | 1,420,965 | +0.50(+0.31%) |
Jul 30, 2015 | 162.86 | 163.87 | 161.87 | 162.28 | 1,978,311 | -1.32(-0.81%) |
Jul 29, 2015 | 160.94 | 165.24 | 160.58 | 163.59 | 3,169,484 | +3.55(+2.22%) |
Jul 28, 2015 | 159.09 | 160.90 | 158.19 | 160.04 | 1,431,632 | +1.93(+1.22%) |
Jul 27, 2015 | 157.47 | 158.57 | 156.70 | 158.11 | 1,269,642 | +0.10(+0.06%) |
Jul 24, 2015 | 159.39 | 159.50 | 157.72 | 158.01 | 1,431,393 | -1.41(-0.88%) |
Jul 23, 2015 | 159.40 | 161.09 | 159.26 | 159.41 | 1,495,289 | +0.03(+0.02%) |
Jul 22, 2015 | 159.81 | 160.68 | 158.76 | 159.38 | 1,431,235 | -0.28(-0.18%) |
Jul 21, 2015 | 160.68 | 160.93 | 159.43 | 159.66 | 2,248,214 | -1.56(-0.97%) |
Jul 20, 2015 | 159.00 | 161.40 | 158.00 | 161.22 | 2,610,817 | +3.10(+1.96%) |
Jul 17, 2015 | 157.92 | 158.49 | 157.50 | 158.12 | 1,269,745 | -0.35(-0.22%) |
Jul 16, 2015 | 157.03 | 158.61 | 156.88 | 158.46 | 1,242,037 | +1.74(+1.11%) |
Jul 15, 2015 | 156.55 | 156.91 | 155.66 | 156.73 | 1,236,917 | +0.28(+0.18%) |
Jul 14, 2015 | 156.32 | 157.05 | 155.90 | 156.44 | 1,347,633 | +0.92(+0.59%) |
Jul 13, 2015 | 154.05 | 155.93 | 153.74 | 155.52 | 1,523,272 | +2.90(+1.90%) |
Jul 10, 2015 | 152.47 | 154.83 | 151.59 | 152.62 | 2,085,190 | +1.62(+1.07%) |
Jul 09, 2015 | 150.71 | 151.78 | 150.28 | 151.00 | 1,834,929 | +1.63(+1.09%) |
Jul 08, 2015 | 148.16 | 150.38 | 147.99 | 149.37 | 1,944,392 | -0.09(-0.06%) |
Jul 07, 2015 | 148.21 | 149.55 | 147.40 | 149.46 | 1,690,374 | +1.71(+1.15%) |
Jul 06, 2015 | 146.76 | 148.13 | 146.52 | 147.75 | 1,148,422 | +0.54(+0.37%) |
Jul 02, 2015 | 148.32 | 147.21 | 147.21 | 147.21 | 1,303,522 | -0.68(-0.46%) |
Jul 01, 2015 | 146.19 | 147.99 | 146.19 | 147.89 | 1,208,827 | +1.78(+1.22%) |
Jun 30, 2015 | 147.11 | 147.59 | 145.68 | 146.11 | 1,622,579 | +0.30(+0.21%) |
Jun 29, 2015 | 147.44 | 148.17 | 145.72 | 145.81 | 1,530,147 | -2.45(-1.65%) |
Jun 26, 2015 | 149.75 | 149.77 | 148.16 | 148.26 | 2,387,307 | -1.06(-0.71%) |
Jun 25, 2015 | 149.72 | 150.25 | 149.08 | 149.32 | 1,125,908 | -0.14(-0.10%) |
Jun 24, 2015 | 150.29 | 150.74 | 149.42 | 149.46 | 1,091,215 | -1.16(-0.77%) |
Jun 23, 2015 | 151.24 | 151.65 | 150.02 | 150.62 | 729,114 | -0.35(-0.23%) |
Jun 22, 2015 | 150.86 | 151.67 | 150.63 | 150.97 | 912,120 | +0.74(+0.49%) |
Jun 19, 2015 | 151.44 | 151.44 | 150.11 | 150.23 | 1,571,260 | -1.27(-0.84%) |
Jun 18, 2015 | 150.51 | 152.86 | 150.42 | 151.49 | 1,475,586 | +1.36(+0.91%) |
Jun 17, 2015 | 150.40 | 150.73 | 149.11 | 150.13 | 1,096,936 | +0.16(+0.11%) |
Jun 16, 2015 | 148.75 | 150.23 | 148.46 | 149.97 | 1,086,361 | +0.71(+0.47%) |
Jun 15, 2015 | 149.33 | 149.41 | 148.55 | 149.27 | 904,183 | -0.83(-0.55%) |
Jun 12, 2015 | 149.79 | 150.53 | 149.50 | 150.10 | 1,412,445 | -0.39(-0.26%) |
Jun 11, 2015 | 148.87 | 150.54 | 148.87 | 150.49 | 1,696,173 | +1.73(+1.16%) |
Jun 10, 2015 | 148.82 | 149.84 | 148.42 | 148.76 | 2,200,331 | -0.05(-0.04%) |
Jun 09, 2015 | 149.67 | 149.75 | 148.78 | 148.82 | 1,324,710 | -0.02(-0.01%) |
Jun 08, 2015 | 148.81 | 149.98 | 148.59 | 148.84 | 1,227,516 | +0.03(+0.02%) |
Jun 05, 2015 | 148.87 | 149.46 | 148.10 | 148.80 | 1,767,526 | -0.66(-0.44%) |
Jun 04, 2015 | 149.93 | 151.13 | 149.32 | 149.46 | 2,358,626 | -1.35(-0.90%) |
Jun 03, 2015 | 150.45 | 151.16 | 149.95 | 150.81 | 1,705,297 | +0.88(+0.59%) |
Jun 02, 2015 | 149.81 | 150.34 | 148.39 | 149.94 | 1,869,279 | -0.24(-0.16%) |
Jun 01, 2015 | 148.92 | 151.10 | 148.05 | 150.17 | 2,549,569 | +2.26(+1.53%) |
May 29, 2015 | 149.28 | 149.41 | 147.46 | 147.91 | 1,930,696 | -1.51(-1.01%) |
May 28, 2015 | 148.87 | 149.93 | 148.49 | 149.42 | 1,869,014 | +0.21(+0.14%) |
May 27, 2015 | 148.51 | 149.39 | 148.19 | 149.21 | 1,533,858 | +0.66(+0.44%) |
May 26, 2015 | 150.25 | 150.25 | 148.27 | 148.56 | 1,770,371 | -1.83(-1.22%) |
May 22, 2015 | 150.70 | 150.39 | 150.39 | 150.39 | 1,276,760 | -0.20(-0.13%) |
May 21, 2015 | 150.94 | 151.23 | 150.12 | 150.59 | 987,026 | -0.11(-0.07%) |
May 20, 2015 | 151.20 | 151.20 | 150.08 | 150.69 | 1,059,927 | -0.10(-0.07%) |
May 19, 2015 | 150.51 | 151.52 | 150.43 | 150.79 | 990,362 | +0.23(+0.16%) |
May 18, 2015 | 150.07 | 150.99 | 150.00 | 150.56 | 1,054,268 | +0.56(+0.37%) |
May 15, 2015 | 150.52 | 151.13 | 149.80 | 150.00 | 1,739,537 | -0.54(-0.36%) |
May 14, 2015 | 149.42 | 150.77 | 149.30 | 150.54 | 1,288,189 | +1.60(+1.07%) |
May 13, 2015 | 148.92 | 149.71 | 148.79 | 148.94 | 1,257,943 | +0.30(+0.20%) |
May 12, 2015 | 147.55 | 149.18 | 147.03 | 148.63 | 1,207,781 | +0.11(+0.07%) |
May 11, 2015 | 148.01 | 149.08 | 147.80 | 148.53 | 1,066,987 | -0.01(-0.01%) |
May 08, 2015 | 148.13 | 148.97 | 147.75 | 148.53 | 1,219,086 | +1.77(+1.21%) |
May 07, 2015 | 145.55 | 147.34 | 145.31 | 146.76 | 1,334,799 | +1.08(+0.74%) |
May 06, 2015 | 147.00 | 147.43 | 144.97 | 145.69 | 1,529,344 | -0.41(-0.28%) |
May 05, 2015 | 147.57 | 147.57 | 145.91 | 146.09 | 1,274,241 | -1.83(-1.23%) |
May 04, 2015 | 147.54 | 148.82 | 147.50 | 147.92 | 1,170,392 | +0.54(+0.37%) |
May 01, 2015 | 145.66 | 147.50 | 145.66 | 147.38 | 1,533,755 | +1.87(+1.29%) |
Apr 30, 2015 | 148.92 | 149.30 | 144.77 | 145.51 | 2,894,513 | -3.66(-2.45%) |
Apr 29, 2015 | 150.79 | 151.33 | 148.88 | 149.16 | 1,830,193 | -2.13(-1.41%) |
Apr 28, 2015 | 151.08 | 151.49 | 149.40 | 151.29 | 1,405,028 | +0.14(+0.09%) |
Apr 27, 2015 | 152.56 | 153.29 | 150.91 | 151.15 | 1,767,657 | -1.19(-0.78%) |
Apr 24, 2015 | 153.63 | 153.81 | 152.06 | 152.35 | 1,676,565 | -1.43(-0.93%) |
Apr 23, 2015 | 154.00 | 155.12 | 152.88 | 153.77 | 1,511,606 | -0.34(-0.22%) |
Apr 22, 2015 | 153.38 | 154.47 | 152.22 | 154.11 | 1,445,741 | +1.05(+0.68%) |
Apr 21, 2015 | 154.44 | 154.66 | 152.14 | 153.06 | 1,822,455 | -0.40(-0.26%) |
Apr 20, 2015 | 152.28 | 154.12 | 152.06 | 153.46 | 1,637,362 | +1.54(+1.02%) |
Apr 17, 2015 | 152.68 | 153.18 | 151.23 | 151.92 | 1,578,363 | -1.79(-1.17%) |
Apr 16, 2015 | 153.29 | 154.43 | 152.58 | 153.71 | 1,366,197 | -0.07(-0.05%) |
Apr 15, 2015 | 154.61 | 155.54 | 153.65 | 153.78 | 1,480,250 | -0.10(-0.07%) |
Apr 14, 2015 | 153.53 | 154.22 | 153.11 | 153.88 | 2,035,027 | +0.23(+0.15%) |
Apr 13, 2015 | 155.98 | 156.84 | 153.48 | 153.66 | 2,731,986 | -2.61(-1.67%) |
Apr 10, 2015 | 157.03 | 157.66 | 156.18 | 156.27 | 1,640,177 | -0.81(-0.52%) |
Apr 09, 2015 | 156.36 | 157.45 | 156.18 | 157.08 | 1,062,245 | +0.49(+0.31%) |
Apr 08, 2015 | 156.31 | 157.43 | 155.66 | 156.59 | 1,211,618 | +0.51(+0.33%) |
Apr 07, 2015 | 156.74 | 157.95 | 155.90 | 156.07 | 1,391,172 | -0.30(-0.19%) |
Apr 06, 2015 | 155.44 | 156.83 | 154.28 | 156.37 | 1,752,168 | +1.41(+0.91%) |
Apr 02, 2015 | 155.47 | 154.96 | 154.96 | 154.96 | 1,779,462 | -0.03(-0.02%) |
Apr 01, 2015 | 157.59 | 157.88 | 153.95 | 154.99 | 2,432,915 | -3.27(-2.07%) |
Mar 31, 2015 | 158.66 | 159.99 | 158.26 | 158.26 | 1,619,083 | -1.51(-0.94%) |
Mar 30, 2015 | 158.69 | 160.78 | 158.30 | 159.77 | 1,345,013 | +2.07(+1.32%) |
Mar 27, 2015 | 156.39 | 158.19 | 156.14 | 157.70 | 1,611,536 | +1.30(+0.83%) |
Mar 26, 2015 | 154.06 | 156.83 | 153.04 | 156.39 | 1,923,282 | +1.20(+0.77%) |
Mar 25, 2015 | 158.56 | 159.08 | 155.18 | 155.19 | 1,715,443 | -3.34(-2.11%) |
Mar 24, 2015 | 157.78 | 159.36 | 156.70 | 158.53 | 1,604,126 | +0.30(+0.19%) |
Mar 23, 2015 | 158.55 | 159.54 | 158.23 | 158.23 | 1,318,376 | -0.66(-0.42%) |
Mar 20, 2015 | 158.34 | 159.11 | 157.26 | 158.90 | 5,050,257 | +1.23(+0.78%) |
Mar 19, 2015 | 157.91 | 158.58 | 156.77 | 157.66 | 1,510,717 | -0.32(-0.20%) |
Mar 18, 2015 | 156.56 | 158.68 | 154.67 | 157.99 | 1,120,144 | +1.51(+0.96%) |
Mar 17, 2015 | 157.11 | 157.52 | 155.98 | 156.48 | 1,201,035 | -1.12(-0.71%) |
Mar 16, 2015 | 154.57 | 157.75 | 154.48 | 157.60 | 1,536,381 | +3.90(+2.54%) |
Mar 13, 2015 | 154.37 | 155.19 | 152.53 | 153.70 | 1,481,718 | -1.30(-0.84%) |
Mar 12, 2015 | 154.04 | 155.14 | 154.04 | 155.01 | 1,343,808 | +1.22(+0.80%) |
Mar 11, 2015 | 154.35 | 154.71 | 153.55 | 153.78 | 1,222,073 | -0.29(-0.19%) |
Mar 10, 2015 | 154.72 | 155.16 | 153.86 | 154.07 | 1,395,036 | -1.69(-1.08%) |
Mar 09, 2015 | 153.94 | 156.34 | 153.78 | 155.75 | 1,138,306 | +1.62(+1.05%) |
Mar 06, 2015 | 154.69 | 154.90 | 153.39 | 154.13 | 1,565,868 | -1.12(-0.72%) |
Mar 05, 2015 | 155.47 | 155.98 | 154.98 | 155.25 | 1,118,682 | +0.10(+0.07%) |
Mar 04, 2015 | 155.72 | 156.02 | 155.90 | 155.15 | 1,091,894 | -0.75(-0.48%) |
Mar 03, 2015 | 157.87 | 157.87 | 155.51 | 155.90 | 1,682,602 | -2.41(-1.52%) |
Mar 02, 2015 | 156.00 | 158.40 | 156.18 | 158.31 | 1,330,336 | +2.32(+1.48%) |
Feb 27, 2015 | 156.74 | 157.47 | 155.96 | 156.00 | 1,681,763 | -1.00(-0.64%) |
Feb 26, 2015 | 158.49 | 158.95 | 156.37 | 156.99 | 1,730,679 | -1.58(-1.00%) |
Feb 25, 2015 | 160.27 | 160.28 | 158.30 | 158.58 | 3,565,277 | -1.36(-0.85%) |
Feb 24, 2015 | 159.08 | 160.18 | 158.55 | 159.94 | 1,509,663 | +0.80(+0.50%) |
Feb 23, 2015 | 157.91 | 159.20 | 157.29 | 159.14 | 1,861,039 | +1.24(+0.78%) |
Feb 20, 2015 | 155.48 | 157.91 | 155.03 | 157.90 | 1,682,457 | +1.76(+1.13%) |
Feb 19, 2015 | 153.70 | 156.16 | 153.24 | 156.14 | 2,294,443 | +2.43(+1.58%) |
Feb 18, 2015 | 152.93 | 153.72 | 152.45 | 153.71 | 1,165,883 | +0.77(+0.51%) |
Feb 17, 2015 | 152.13 | 153.50 | 151.54 | 152.93 | 1,322,193 | +0.48(+0.31%) |
Feb 13, 2015 | 152.72 | 152.45 | 152.45 | 152.45 | 1,619,865 | -0.41(-0.27%) |
Feb 12, 2015 | 152.27 | 153.44 | 152.02 | 152.87 | 1,573,175 | +0.91(+0.60%) |
Feb 11, 2015 | 151.08 | 152.63 | 150.94 | 151.96 | 1,860,057 | +0.50(+0.33%) |
Feb 10, 2015 | 151.02 | 151.70 | 150.08 | 151.46 | 1,654,505 | +2.05(+1.37%) |
Feb 09, 2015 | 150.44 | 150.94 | 149.17 | 149.41 | 1,560,924 | -1.72(-1.14%) |
Feb 06, 2015 | 150.40 | 152.45 | 149.32 | 151.13 | 1,456,052 | +0.91(+0.61%) |
Feb 05, 2015 | 149.46 | 150.53 | 148.30 | 150.22 | 1,374,401 | +1.38(+0.93%) |
Feb 04, 2015 | 148.11 | 149.81 | 147.55 | 148.84 | 1,590,001 | +0.22(+0.15%) |
Feb 03, 2015 | 147.37 | 148.85 | 146.76 | 148.62 | 2,090,205 | +2.07(+1.41%) |
Feb 02, 2015 | 145.84 | 146.89 | 143.99 | 146.56 | 2,006,332 | +0.74(+0.51%) |
Jan 30, 2015 | 146.90 | 147.82 | 145.74 | 145.81 | 2,956,828 | -3.20(-2.15%) |
Jan 29, 2015 | 146.50 | 149.03 | 144.83 | 149.01 | 2,605,686 | +2.52(+1.72%) |
Jan 28, 2015 | 148.50 | 150.79 | 146.30 | 146.49 | 2,028,204 | -1.01(-0.68%) |
Jan 27, 2015 | 149.40 | 149.77 | 147.96 | 147.50 | 2,510,323 | -3.97(-2.62%) |
Jan 26, 2015 | 151.91 | 152.43 | 149.42 | 151.47 | 1,730,349 | -1.36(-0.89%) |
Jan 23, 2015 | 153.26 | 153.95 | 152.45 | 152.83 | 1,697,403 | -0.50(-0.33%) |
Jan 22, 2015 | 152.49 | 153.70 | 151.16 | 153.34 | 1,689,335 | +2.00(+1.32%) |
Jan 21, 2015 | 150.94 | 152.30 | 150.26 | 151.33 | 1,248,952 | -0.19(-0.13%) |
Jan 20, 2015 | 152.21 | 152.49 | 149.41 | 151.53 | 1,108,177 | +0.81(+0.53%) |
Jan 16, 2015 | 148.53 | 150.72 | 150.72 | 150.72 | 1,402,445 | +1.81(+1.22%) |
Jan 15, 2015 | 149.57 | 150.74 | 148.51 | 148.91 | 1,159,156 | -0.67(-0.45%) |
Jan 14, 2015 | 150.29 | 150.36 | 148.34 | 149.57 | 1,422,700 | -0.87(-0.58%) |
Jan 13, 2015 | 151.83 | 153.61 | 149.15 | 150.44 | 1,414,564 | -0.09(-0.06%) |
Jan 12, 2015 | 151.34 | 151.90 | 149.94 | 150.53 | 1,158,637 | -0.43(-0.28%) |
Jan 09, 2015 | 151.01 | 152.55 | 150.81 | 150.96 | 1,859,666 | -0.09(-0.06%) |
Jan 08, 2015 | 147.77 | 152.40 | 147.77 | 151.05 | 2,522,578 | +3.33(+2.25%) |
Jan 07, 2015 | 146.55 | 147.86 | 146.47 | 147.72 | 1,216,981 | +1.88(+1.29%) |
Jan 06, 2015 | 146.78 | 147.84 | 144.60 | 145.84 | 1,558,396 | -0.69(-0.47%) |
Jan 05, 2015 | 149.32 | 150.56 | 145.99 | 146.53 | 1,946,029 | -3.11(-2.08%) |
Jan 02, 2015 | 148.70 | 150.54 | 147.88 | 149.64 | 1,166,234 | +0.57(+0.38%) |
Dec 31, 2014 | 150.88 | 149.06 | 149.06 | 149.06 | 912,700 | -2.21(-1.46%) |
Dec 30, 2014 | 151.13 | 152.04 | 150.94 | 151.28 | 676,361 | -0.16(-0.11%) |
Dec 29, 2014 | 152.44 | 152.44 | 150.72 | 151.44 | 789,554 | -0.93(-0.61%) |
Dec 26, 2014 | 152.27 | 153.12 | 152.17 | 152.37 | 707,170 | +0.32(+0.21%) |
Dec 24, 2014 | 151.70 | 152.05 | 152.05 | 152.05 | 520,878 | +0.51(+0.34%) |
Dec 23, 2014 | 153.65 | 153.82 | 151.53 | 151.54 | 1,274,422 | -0.53(-0.35%) |
Dec 22, 2014 | 149.71 | 152.46 | 149.71 | 152.07 | 1,434,033 | +2.79(+1.87%) |
Dec 19, 2014 | 148.27 | 150.36 | 147.86 | 149.28 | 3,370,650 | +0.94(+0.63%) |
Dec 18, 2014 | 145.18 | 148.41 | 144.01 | 148.34 | 2,155,158 | +5.02(+3.51%) |
Dec 17, 2014 | 143.51 | 143.92 | 141.19 | 143.32 | 1,915,265 | -0.19(-0.13%) |
Dec 16, 2014 | 142.43 | 145.86 | 142.42 | 143.51 | 1,587,151 | +0.91(+0.64%) |
Dec 15, 2014 | 143.66 | 144.95 | 141.70 | 142.59 | 1,693,793 | -0.75(-0.52%) |
Dec 12, 2014 | 144.97 | 145.56 | 143.03 | 143.34 | 1,556,397 | -3.15(-2.15%) |
Dec 11, 2014 | 146.12 | 147.38 | 145.56 | 146.49 | 1,510,918 | +1.04(+0.71%) |
Dec 10, 2014 | 146.88 | 147.62 | 145.19 | 145.46 | 1,609,661 | -2.10(-1.42%) |
Dec 09, 2014 | 145.77 | 147.66 | 145.63 | 147.55 | 1,473,885 | +0.60(+0.41%) |
Dec 08, 2014 | 147.07 | 147.54 | 146.12 | 146.96 | 2,165,842 | -0.02(-0.01%) |
Dec 05, 2014 | 146.35 | 147.21 | 145.89 | 146.97 | 1,555,860 | +0.11(+0.07%) |
Dec 04, 2014 | 147.06 | 147.27 | 145.89 | 146.87 | 1,162,780 | +0.04(+0.03%) |
Dec 03, 2014 | 147.23 | 147.59 | 146.80 | 146.83 | 1,796,193 | -0.33(-0.23%) |
Dec 02, 2014 | 147.59 | 148.29 | 146.55 | 147.16 | 2,144,360 | -0.77(-0.52%) |
Dec 01, 2014 | 147.79 | 148.53 | 147.09 | 147.93 | 1,987,298 | -0.36(-0.24%) |
Nov 28, 2014 | 146.78 | 149.07 | 146.30 | 148.28 | 1,215,542 | +1.87(+1.27%) |
Nov 26, 2014 | 145.14 | 146.42 | 146.42 | 146.42 | 1,706,032 | +1.53(+1.06%) |
Nov 25, 2014 | 145.00 | 145.94 | 144.79 | 144.88 | 2,354,571 | -0.12(-0.08%) |
Nov 24, 2014 | 144.58 | 145.33 | 144.37 | 145.00 | 1,467,545 | +0.68(+0.47%) |
Nov 21, 2014 | 144.34 | 144.58 | 143.74 | 144.32 | 1,729,618 | +1.82(+1.28%) |
Nov 20, 2014 | 142.56 | 142.82 | 141.60 | 142.50 | 1,330,351 | -0.34(-0.24%) |
Nov 19, 2014 | 142.89 | 143.42 | 142.38 | 142.83 | 1,520,205 | -0.43(-0.30%) |
Nov 18, 2014 | 142.28 | 143.79 | 141.68 | 143.26 | 2,311,691 | +0.81(+0.57%) |
Nov 17, 2014 | 143.36 | 143.74 | 142.34 | 142.46 | 1,511,678 | -0.84(-0.58%) |
Nov 14, 2014 | 144.36 | 144.37 | 142.76 | 143.29 | 2,169,065 | -1.05(-0.73%) |
Nov 13, 2014 | 143.74 | 145.18 | 143.54 | 144.35 | 1,289,989 | +0.84(+0.59%) |
Nov 12, 2014 | 143.55 | 144.23 | 143.10 | 143.50 | 1,027,835 | -0.19(-0.13%) |
Nov 11, 2014 | 143.60 | 144.71 | 143.40 | 143.69 | 1,147,755 | +0.10(+0.07%) |
Nov 10, 2014 | 143.19 | 143.80 | 142.65 | 143.59 | 1,687,884 | +0.64(+0.45%) |
Nov 07, 2014 | 145.43 | 145.45 | 142.00 | 142.95 | 3,345,943 | -2.86(-1.96%) |
Nov 06, 2014 | 145.91 | 146.27 | 145.20 | 145.81 | 1,295,772 | +0.11(+0.08%) |
Nov 05, 2014 | 147.59 | 147.70 | 144.58 | 145.70 | 2,270,817 | -0.81(-0.56%) |
Nov 04, 2014 | 146.55 | 148.16 | 146.13 | 146.51 | 2,171,988 | +0.03(+0.02%) |