Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 169.68 | 169.72 | 168.83 | 169.58 | 174,691,328 | +1.92(+1.14%) |
Oct 30, 2014 | 166.60 | 168.14 | 166.00 | 167.66 | 134,685,200 | +1.07(+0.64%) |
Oct 29, 2014 | 166.97 | 167.07 | 165.49 | 166.60 | 169,456,224 | -0.25(-0.15%) |
Oct 28, 2014 | 165.51 | 166.86 | 165.44 | 166.85 | 126,818,216 | +1.89(+1.15%) |
Oct 27, 2014 | 164.59 | 165.20 | 164.01 | 164.96 | 98,601,136 | -0.23(-0.14%) |
Oct 24, 2014 | 164.19 | 165.23 | 163.55 | 165.18 | 140,234,960 | +1.26(+0.77%) |
Oct 23, 2014 | 163.66 | 164.99 | 163.44 | 163.92 | 184,170,736 | +1.88(+1.16%) |
Oct 22, 2014 | 163.49 | 163.91 | 161.97 | 162.04 | 180,370,416 | -1.16(-0.71%) |
Oct 21, 2014 | 161.19 | 163.31 | 161.02 | 163.20 | 183,971,680 | +3.17(+1.98%) |
Oct 20, 2014 | 158.20 | 160.15 | 158.15 | 160.03 | 154,332,032 | +1.54(+0.97%) |
Oct 17, 2014 | 158.45 | 159.57 | 157.78 | 158.49 | 255,224,368 | +1.85(+1.18%) |
Oct 16, 2014 | 153.94 | 157.74 | 153.80 | 156.64 | 321,422,848 | -0.13(-0.09%) |
Oct 15, 2014 | 155.71 | 157.84 | 152.98 | 156.77 | 452,629,856 | -1.07(-0.68%) |
Oct 14, 2014 | 158.45 | 159.62 | 157.29 | 157.84 | 256,545,600 | +0.24(+0.15%) |
Oct 13, 2014 | 160.16 | 160.74 | 157.51 | 157.60 | 274,156,864 | -2.63(-1.64%) |
Oct 10, 2014 | 162.04 | 162.84 | 160.19 | 160.23 | 263,886,288 | -1.85(-1.14%) |
Oct 09, 2014 | 165.10 | 165.33 | 161.95 | 162.08 | 250,339,152 | -3.28(-1.98%) |
Oct 08, 2014 | 162.61 | 165.59 | 161.76 | 165.36 | 221,591,136 | +2.84(+1.75%) |
Oct 07, 2014 | 164.22 | 164.59 | 162.48 | 162.52 | 175,806,320 | -2.55(-1.54%) |
Oct 06, 2014 | 165.95 | 166.17 | 164.47 | 165.06 | 124,579,168 | -0.19(-0.12%) |
Oct 03, 2014 | 164.55 | 165.61 | 164.05 | 165.26 | 144,565,280 | +1.80(+1.10%) |
Oct 02, 2014 | 163.29 | 164.03 | 161.75 | 163.46 | 186,986,656 | +0.03(+0.02%) |
Oct 01, 2014 | 165.41 | 165.47 | 163.06 | 163.43 | 211,317,792 | -2.25(-1.36%) |
Sep 30, 2014 | 166.24 | 166.76 | 165.34 | 165.68 | 156,064,320 | -0.44(-0.26%) |
Sep 29, 2014 | 164.99 | 166.41 | 164.86 | 166.12 | 113,093,872 | -0.30(-0.18%) |
Sep 26, 2014 | 165.41 | 166.83 | 165.18 | 166.42 | 123,134,112 | +1.31(+0.79%) |
Sep 25, 2014 | 167.38 | 167.39 | 165.05 | 165.11 | 178,550,144 | -2.71(-1.61%) |
Sep 24, 2014 | 166.54 | 167.93 | 166.10 | 167.81 | 127,505,504 | +1.30(+0.78%) |
Sep 23, 2014 | 166.87 | 167.56 | 166.46 | 166.51 | 132,412,032 | -0.96(-0.57%) |
Sep 22, 2014 | 168.48 | 168.50 | 167.12 | 167.47 | 149,272,720 | -1.30(-0.77%) |
Sep 19, 2014 | 169.46 | 169.78 | 168.43 | 168.77 | 144,660,864 | -0.15(-0.09%) |
Sep 18, 2014 | 168.54 | 168.95 | 168.32 | 168.93 | 113,416,656 | +0.89(+0.53%) |
Sep 17, 2014 | 168.05 | 168.81 | 167.19 | 168.03 | 180,685,776 | +0.23(+0.13%) |
Sep 16, 2014 | 166.24 | 168.11 | 166.15 | 167.81 | 138,720,624 | +1.25(+0.75%) |
Sep 15, 2014 | 166.70 | 166.83 | 166.05 | 166.55 | 91,255,536 | -0.12(-0.07%) |
Sep 12, 2014 | 167.49 | 167.50 | 166.20 | 166.68 | 140,354,288 | -0.98(-0.58%) |
Sep 11, 2014 | 166.79 | 167.68 | 166.67 | 167.65 | 79,811,152 | +0.19(+0.12%) |
Sep 10, 2014 | 166.93 | 167.57 | 166.37 | 167.46 | 80,332,760 | +0.63(+0.38%) |
Sep 09, 2014 | 167.90 | 167.86 | 166.49 | 166.83 | 105,776,616 | -1.06(-0.63%) |
Sep 08, 2014 | 168.17 | 168.42 | 167.40 | 167.90 | 76,609,256 | -0.44(-0.26%) |
Sep 05, 2014 | 167.54 | 168.40 | 166.91 | 168.33 | 122,072,968 | +0.75(+0.45%) |
Sep 04, 2014 | 168.11 | 168.72 | 167.12 | 167.58 | 101,765,448 | -0.24(-0.14%) |
Sep 03, 2014 | 168.56 | 168.58 | 167.59 | 167.82 | 68,634,680 | -0.09(-0.05%) |
Sep 02, 2014 | 168.22 | 168.24 | 167.29 | 167.91 | 86,495,488 | -0.08(-0.05%) |
Aug 29, 2014 | 167.78 | 168.00 | 168.00 | 168.00 | 78,740,616 | +0.48(+0.28%) |
Aug 28, 2014 | 167.06 | 167.63 | 166.89 | 167.52 | 69,565,144 | -0.09(-0.05%) |
Aug 27, 2014 | 167.76 | 167.86 | 167.35 | 167.61 | 57,181,552 | -0.07(-0.04%) |
Aug 26, 2014 | 167.68 | 168.08 | 167.64 | 167.68 | 56,475,700 | +0.11(+0.07%) |
Aug 25, 2014 | 167.52 | 167.90 | 167.29 | 167.57 | 76,254,536 | +0.84(+0.51%) |
Aug 22, 2014 | 166.85 | 167.13 | 166.35 | 166.72 | 90,927,224 | -0.26(-0.16%) |
Aug 21, 2014 | 166.64 | 167.20 | 166.57 | 166.98 | 80,958,904 | +0.49(+0.29%) |
Aug 20, 2014 | 165.83 | 166.70 | 165.80 | 166.50 | 86,858,768 | +0.44(+0.27%) |
Aug 19, 2014 | 165.59 | 166.18 | 165.26 | 166.06 | 70,520,816 | +0.86(+0.52%) |
Aug 18, 2014 | 164.72 | 165.27 | 164.63 | 165.19 | 90,055,480 | +1.37(+0.84%) |
Aug 15, 2014 | 164.45 | 164.60 | 162.68 | 163.82 | 167,202,304 | -0.03(-0.02%) |
Aug 14, 2014 | 163.35 | 163.85 | 163.20 | 163.85 | 68,480,360 | +0.77(+0.47%) |
Aug 13, 2014 | 162.62 | 163.27 | 162.35 | 163.08 | 82,421,864 | +1.10(+0.68%) |
Aug 12, 2014 | 162.05 | 162.51 | 161.49 | 161.99 | 87,948,024 | -0.22(-0.14%) |
Aug 11, 2014 | 162.35 | 162.93 | 162.14 | 162.21 | 89,037,224 | +0.46(+0.29%) |
Aug 08, 2014 | 160.25 | 161.85 | 159.83 | 161.75 | 139,799,792 | +1.85(+1.16%) |
Aug 07, 2014 | 161.49 | 161.65 | 159.49 | 159.90 | 162,001,648 | -0.87(-0.54%) |
Aug 06, 2014 | 159.96 | 161.45 | 159.94 | 160.76 | 113,196,272 | +0.05(+0.03%) |
Aug 05, 2014 | 161.63 | 162.05 | 160.13 | 160.72 | 181,704,688 | -1.57(-0.97%) |
Aug 04, 2014 | 161.44 | 162.63 | 160.75 | 162.29 | 104,250,008 | +1.16(+0.72%) |
Aug 01, 2014 | 161.18 | 162.18 | 160.35 | 161.12 | 226,114,336 | -0.49(-0.31%) |
Jul 31, 2014 | 164.88 | 163.87 | 161.52 | 161.62 | 217,314,992 | -3.26(-1.97%) |
Jul 30, 2014 | 165.44 | 165.65 | 164.19 | 164.88 | 124,489,696 | +0.03(+0.02%) |
Jul 29, 2014 | 165.87 | 166.10 | 164.82 | 164.85 | 96,114,728 | -0.71(-0.43%) |
Jul 28, 2014 | 165.53 | 165.80 | 164.57 | 165.56 | 82,705,352 | +0.07(+0.04%) |
Jul 25, 2014 | 165.80 | 165.95 | 165.17 | 165.49 | 91,799,248 | -0.78(-0.47%) |
Jul 24, 2014 | 166.42 | 166.62 | 166.13 | 166.27 | 67,910,816 | +0.01(+0.01%) |
Jul 23, 2014 | 166.14 | 166.44 | 165.81 | 166.26 | 72,018,576 | +0.37(+0.22%) |
Jul 22, 2014 | 165.74 | 166.20 | 165.62 | 165.90 | 80,358,240 | +0.72(+0.44%) |
Jul 21, 2014 | 164.97 | 165.31 | 164.41 | 165.18 | 80,441,568 | -0.31(-0.19%) |
Jul 18, 2014 | 164.35 | 165.65 | 164.26 | 165.49 | 148,540,416 | +1.67(+1.02%) |
Jul 17, 2014 | 165.19 | 165.81 | 163.58 | 163.81 | 170,340,512 | -1.88(-1.14%) |
Jul 16, 2014 | 165.82 | 165.95 | 165.24 | 165.69 | 95,276,560 | +0.61(+0.37%) |
Jul 15, 2014 | 165.49 | 165.79 | 164.36 | 165.08 | 131,611,848 | -0.31(-0.19%) |
Jul 14, 2014 | 165.40 | 165.61 | 165.26 | 165.39 | 69,175,600 | +0.83(+0.50%) |
Jul 11, 2014 | 164.24 | 164.68 | 163.87 | 164.56 | 76,753,088 | +0.23(+0.14%) |
Jul 10, 2014 | 163.40 | 164.78 | 163.27 | 164.34 | 117,568,640 | -0.65(-0.40%) |
Jul 09, 2014 | 164.67 | 165.14 | 164.31 | 164.99 | 87,007,008 | +0.74(+0.45%) |
Jul 08, 2014 | 165.02 | 165.08 | 163.85 | 164.26 | 128,519,288 | -1.06(-0.64%) |
Jul 07, 2014 | 165.58 | 165.71 | 165.08 | 165.32 | 73,469,160 | -0.58(-0.35%) |
Jul 03, 2014 | 165.55 | 165.90 | 165.90 | 165.90 | 63,247,208 | +0.81(+0.49%) |
Jul 02, 2014 | 164.93 | 165.29 | 164.86 | 165.08 | 62,343,468 | +0.17(+0.10%) |
Jul 01, 2014 | 164.21 | 165.42 | 164.16 | 164.92 | 107,682,688 | +1.10(+0.67%) |
Jun 30, 2014 | 163.80 | 164.19 | 163.66 | 163.82 | 83,494,288 | -0.08(-0.05%) |
Jun 27, 2014 | 163.20 | 163.95 | 163.12 | 163.90 | 85,367,288 | +0.32(+0.19%) |
Jun 26, 2014 | 163.73 | 163.75 | 162.49 | 163.59 | 100,372,592 | -0.12(-0.07%) |
Jun 25, 2014 | 162.59 | 163.87 | 162.59 | 163.70 | 98,142,248 | +0.74(+0.45%) |
Jun 24, 2014 | 163.66 | 164.47 | 162.78 | 162.97 | 113,677,248 | -0.99(-0.60%) |
Jun 23, 2014 | 164.03 | 164.10 | 163.65 | 163.95 | 82,259,104 | -0.05(-0.03%) |
Jun 20, 2014 | 164.08 | 164.14 | 163.80 | 164.00 | 120,173,736 | +0.33(+0.20%) |
Jun 19, 2014 | 163.63 | 163.77 | 163.11 | 163.67 | 99,166,488 | +0.19(+0.11%) |
Jun 18, 2014 | 162.30 | 163.58 | 161.94 | 163.49 | 125,766,472 | +1.19(+0.73%) |
Jun 17, 2014 | 161.62 | 162.41 | 161.45 | 162.30 | 100,863,128 | +0.45(+0.28%) |
Jun 16, 2014 | 161.51 | 162.19 | 161.32 | 161.85 | 102,983,296 | +0.13(+0.08%) |
Jun 13, 2014 | 161.52 | 161.87 | 161.02 | 161.72 | 98,457,488 | +0.49(+0.31%) |
Jun 12, 2014 | 162.15 | 162.27 | 160.87 | 161.22 | 121,705,224 | -1.15(-0.71%) |
Jun 11, 2014 | 162.36 | 162.54 | 162.01 | 162.37 | 82,321,152 | -0.57(-0.35%) |
Jun 10, 2014 | 162.71 | 162.97 | 162.37 | 162.94 | 66,711,988 | +0.19(+0.11%) |
Jun 06, 2014 | 162.33 | 162.80 | 162.26 | 162.75 | 94,470,720 | +0.77(+0.48%) |
Jun 05, 2014 | 161.12 | 162.15 | 160.52 | 161.98 | 110,276,096 | +1.05(+0.65%) |
Jun 04, 2014 | 160.33 | 161.02 | 160.16 | 160.93 | 65,929,420 | +0.32(+0.20%) |
Jun 03, 2014 | 160.27 | 160.69 | 160.15 | 160.61 | 76,188,312 | -0.08(-0.05%) |
Jun 02, 2014 | 160.73 | 160.76 | 159.91 | 160.69 | 77,028,688 | +0.18(+0.11%) |
May 30, 2014 | 160.10 | 160.61 | 159.97 | 160.51 | 91,612,960 | +0.26(+0.16%) |
May 29, 2014 | 159.42 | 160.27 | 159.38 | 160.25 | 74,640,128 | +0.82(+0.52%) |
May 28, 2014 | 159.54 | 159.79 | 159.16 | 159.42 | 79,233,368 | -0.12(-0.07%) |
May 27, 2014 | 159.15 | 159.59 | 159.07 | 159.54 | 86,238,248 | +0.97(+0.61%) |
May 23, 2014 | 158.07 | 158.57 | 158.57 | 158.57 | 73,338,736 | +0.40(+0.26%) |
May 22, 2014 | 157.59 | 158.24 | 157.32 | 158.16 | 53,510,336 | +0.61(+0.39%) |
May 21, 2014 | 156.69 | 157.62 | 156.66 | 157.55 | 105,833,424 | +1.32(+0.84%) |
May 20, 2014 | 157.15 | 157.17 | 155.83 | 156.23 | 131,416,536 | -0.99(-0.63%) |
May 19, 2014 | 156.35 | 157.35 | 156.21 | 157.22 | 75,474,768 | +0.57(+0.37%) |
May 16, 2014 | 156.20 | 156.72 | 155.54 | 156.65 | 116,992,880 | +0.54(+0.35%) |
May 15, 2014 | 157.17 | 157.21 | 155.34 | 156.11 | 185,741,456 | -1.38(-0.88%) |
May 14, 2014 | 158.10 | 158.17 | 157.27 | 157.49 | 85,686,328 | -0.75(-0.47%) |
May 13, 2014 | 158.30 | 158.62 | 158.08 | 158.24 | 79,309,672 | +0.15(+0.09%) |
May 12, 2014 | 157.24 | 158.17 | 156.61 | 158.09 | 98,796,248 | +1.52(+0.97%) |
May 09, 2014 | 156.35 | 156.64 | 155.63 | 156.57 | 100,451,776 | +0.24(+0.15%) |
May 08, 2014 | 156.33 | 157.48 | 155.84 | 156.34 | 111,956,008 | -0.17(-0.11%) |
May 07, 2014 | 156.13 | 156.58 | 154.95 | 156.51 | 125,413,432 | +0.92(+0.59%) |
May 06, 2014 | 156.61 | 156.72 | 155.56 | 155.59 | 96,440,192 | -1.37(-0.87%) |
May 05, 2014 | 155.89 | 157.07 | 155.46 | 156.96 | 90,818,072 | +0.30(+0.19%) |
May 02, 2014 | 156.87 | 157.56 | 156.43 | 156.66 | 117,789,960 | -0.22(-0.14%) |
May 01, 2014 | 156.79 | 157.31 | 156.38 | 156.88 | 109,300,144 | +0.01(+0.01%) |
Apr 30, 2014 | 156.14 | 157.03 | 155.93 | 156.87 | 121,028,568 | +0.47(+0.30%) |
Apr 29, 2014 | 156.18 | 156.64 | 155.84 | 156.40 | 100,550,272 | +0.73(+0.47%) |
Apr 28, 2014 | 155.82 | 156.35 | 154.09 | 155.67 | 161,082,544 | +0.49(+0.31%) |
Apr 25, 2014 | 155.95 | 156.05 | 154.83 | 155.18 | 120,501,224 | -1.28(-0.82%) |
Apr 24, 2014 | 156.92 | 156.93 | 155.72 | 156.47 | 105,608,768 | +0.32(+0.20%) |
Apr 23, 2014 | 156.45 | 156.54 | 156.03 | 156.15 | 87,365,360 | -0.37(-0.23%) |
Apr 22, 2014 | 155.97 | 156.94 | 155.88 | 156.52 | 100,145,232 | +0.71(+0.46%) |
Apr 21, 2014 | 155.31 | 155.86 | 155.12 | 155.81 | 81,454,552 | +0.54(+0.35%) |
Apr 17, 2014 | 154.84 | 155.27 | 155.27 | 155.27 | 126,353,160 | +0.22(+0.14%) |
Apr 16, 2014 | 154.50 | 155.06 | 153.82 | 155.05 | 124,540,384 | +1.60(+1.04%) |
Apr 15, 2014 | 152.71 | 153.55 | 151.20 | 153.44 | 187,974,016 | +1.05(+0.69%) |
Apr 14, 2014 | 152.38 | 152.75 | 151.14 | 152.39 | 157,892,528 | +1.19(+0.79%) |
Apr 11, 2014 | 151.75 | 152.62 | 151.03 | 151.20 | 200,775,872 | -1.37(-0.90%) |
Apr 10, 2014 | 155.85 | 155.92 | 152.38 | 152.57 | 203,838,672 | -3.28(-2.10%) |
Apr 09, 2014 | 154.61 | 155.90 | 154.16 | 155.85 | 118,694,856 | +1.66(+1.08%) |
Apr 08, 2014 | 153.45 | 154.44 | 152.94 | 154.19 | 133,830,080 | +0.63(+0.41%) |
Apr 07, 2014 | 154.86 | 155.16 | 153.24 | 153.56 | 168,051,744 | -1.72(-1.11%) |
Apr 04, 2014 | 157.97 | 158.02 | 155.03 | 155.28 | 203,332,736 | -1.86(-1.18%) |
Apr 03, 2014 | 157.58 | 157.62 | 156.65 | 157.13 | 92,482,544 | -0.21(-0.13%) |
Apr 02, 2014 | 157.03 | 157.55 | 156.72 | 157.34 | 93,732,368 | +0.53(+0.33%) |
Apr 01, 2014 | 156.29 | 156.91 | 155.78 | 156.82 | 105,568,672 | +1.03(+0.66%) |
Mar 31, 2014 | 155.48 | 156.03 | 154.54 | 155.78 | 116,207,280 | +1.27(+0.82%) |
Mar 28, 2014 | 154.20 | 155.29 | 154.11 | 154.52 | 122,015,392 | +0.76(+0.49%) |
Mar 27, 2014 | 153.92 | 154.39 | 153.19 | 153.76 | 169,728,016 | -0.33(-0.21%) |
Mar 26, 2014 | 155.80 | 156.06 | 154.04 | 154.08 | 140,649,760 | -1.12(-0.72%) |
Mar 25, 2014 | 155.25 | 155.72 | 154.33 | 155.20 | 123,895,168 | +0.73(+0.47%) |
Mar 24, 2014 | 155.62 | 155.83 | 153.79 | 154.47 | 144,555,808 | -0.64(-0.41%) |
Mar 21, 2014 | 156.38 | 157.46 | 154.97 | 155.11 | 195,826,576 | -0.60(-0.39%) |
Mar 20, 2014 | 154.47 | 155.83 | 154.19 | 155.71 | 138,149,104 | +0.90(+0.58%) |
Mar 19, 2014 | 155.67 | 155.87 | 153.82 | 154.81 | 202,255,376 | -0.83(-0.53%) |
Mar 18, 2014 | 154.85 | 155.84 | 154.68 | 155.64 | 121,726,168 | +1.10(+0.71%) |
Mar 17, 2014 | 153.92 | 154.90 | 153.85 | 154.53 | 117,236,352 | +1.38(+0.90%) |
Mar 14, 2014 | 153.27 | 154.09 | 152.97 | 153.15 | 185,588,032 | -0.43(-0.28%) |
Mar 13, 2014 | 155.79 | 155.91 | 153.15 | 153.58 | 183,745,040 | -1.74(-1.12%) |
Mar 12, 2014 | 154.53 | 155.38 | 154.18 | 155.32 | 125,912,128 | +0.04(+0.03%) |
Mar 11, 2014 | 156.28 | 156.51 | 154.93 | 155.28 | 116,891,224 | -0.77(-0.49%) |
Mar 10, 2014 | 155.87 | 156.11 | 155.16 | 156.05 | 89,735,376 | -0.08(-0.05%) |
Mar 07, 2014 | 156.64 | 156.72 | 155.45 | 156.14 | 138,074,176 | +0.07(+0.04%) |
Mar 06, 2014 | 156.09 | 156.43 | 155.74 | 156.07 | 99,107,848 | +0.36(+0.23%) |
Mar 05, 2014 | 155.69 | 155.98 | 155.46 | 155.71 | 103,626,336 | +0.14(+0.09%) |
Mar 04, 2014 | 154.88 | 155.90 | 154.88 | 155.57 | 201,265,920 | +2.16(+1.41%) |
Mar 03, 2014 | 153.18 | 153.81 | 152.40 | 153.41 | 201,543,728 | -1.09(-0.70%) |
Feb 28, 2014 | 154.09 | 155.22 | 153.47 | 154.50 | 181,877,232 | +0.39(+0.25%) |
Feb 27, 2014 | 153.09 | 154.15 | 152.91 | 154.11 | 112,595,104 | +0.80(+0.52%) |
Feb 26, 2014 | 153.52 | 153.93 | 152.88 | 153.31 | 114,961,920 | +0.01(+0.01%) |
Feb 25, 2014 | 153.46 | 153.92 | 152.79 | 153.30 | 140,489,088 | -0.06(-0.04%) |
Feb 24, 2014 | 152.87 | 154.39 | 152.51 | 153.36 | 135,876,400 | +0.85(+0.55%) |
Feb 21, 2014 | 153.01 | 153.34 | 152.44 | 152.51 | 142,418,400 | -0.17(-0.11%) |
Feb 20, 2014 | 152.00 | 153.03 | 151.44 | 152.69 | 125,626,920 | +0.90(+0.59%) |
Feb 19, 2014 | 152.40 | 153.39 | 151.66 | 151.79 | 150,517,776 | -1.01(-0.66%) |
Feb 18, 2014 | 152.76 | 153.01 | 152.31 | 152.80 | 95,042,928 | +0.18(+0.12%) |
Feb 14, 2014 | 151.64 | 152.62 | 152.62 | 152.62 | 116,352,616 | +0.84(+0.55%) |
Feb 13, 2014 | 149.98 | 151.94 | 149.97 | 151.78 | 118,944,912 | +0.78(+0.52%) |
Feb 12, 2014 | 151.13 | 151.63 | 150.70 | 151.00 | 113,361,040 | +0.08(+0.05%) |
Feb 11, 2014 | 149.42 | 151.31 | 149.32 | 150.93 | 146,175,248 | +1.63(+1.09%) |
Feb 10, 2014 | 149.04 | 149.34 | 148.63 | 149.29 | 108,243,384 | +0.27(+0.18%) |
Feb 07, 2014 | 147.88 | 149.18 | 147.40 | 149.02 | 205,926,080 | +1.83(+1.24%) |
Feb 06, 2014 | 145.62 | 147.19 | 145.32 | 147.19 | 156,187,152 | +1.92(+1.32%) |
Feb 05, 2014 | 144.96 | 145.60 | 144.07 | 145.28 | 196,425,392 | -0.18(-0.12%) |
Feb 04, 2014 | 145.10 | 145.84 | 144.40 | 145.46 | 195,634,400 | +1.01(+0.70%) |
Feb 03, 2014 | 147.59 | 147.93 | 144.17 | 144.45 | 299,712,000 | -3.33(-2.25%) |
Jan 31, 2014 | 146.81 | 148.70 | 146.73 | 147.78 | 234,732,160 | -0.87(-0.59%) |
Jan 30, 2014 | 148.34 | 149.13 | 147.84 | 148.65 | 138,950,096 | +1.56(+1.06%) |
Jan 29, 2014 | 147.26 | 148.08 | 146.70 | 147.09 | 255,351,760 | -1.43(-0.96%) |
Jan 28, 2014 | 147.74 | 148.71 | 147.73 | 148.51 | 128,600,992 | +0.88(+0.60%) |
Jan 27, 2014 | 148.50 | 148.89 | 146.90 | 147.63 | 216,302,048 | -0.73(-0.49%) |
Jan 24, 2014 | 150.61 | 150.66 | 148.31 | 148.37 | 251,611,680 | -3.23(-2.13%) |
Jan 23, 2014 | 152.07 | 152.10 | 150.79 | 151.60 | 158,291,104 | -1.25(-0.82%) |
Jan 22, 2014 | 153.01 | 153.07 | 152.53 | 152.85 | 72,101,296 | +0.10(+0.06%) |
Jan 21, 2014 | 153.18 | 153.24 | 151.81 | 152.75 | 103,591,160 | +0.45(+0.30%) |
Jan 17, 2014 | 152.69 | 152.30 | 152.30 | 152.30 | 130,038,208 | -0.65(-0.43%) |
Jan 16, 2014 | 152.84 | 153.15 | 152.46 | 152.95 | 86,447,064 | -0.20(-0.13%) |
Jan 15, 2014 | 152.33 | 153.38 | 152.36 | 153.15 | 116,375,912 | +0.82(+0.54%) |
Jan 14, 2014 | 151.18 | 152.41 | 150.90 | 152.33 | 122,368,248 | +1.65(+1.09%) |
Jan 13, 2014 | 152.36 | 152.75 | 150.40 | 150.68 | 175,320,896 | -2.04(-1.33%) |
Jan 10, 2014 | 152.56 | 152.78 | 151.78 | 152.72 | 123,017,888 | +0.41(+0.27%) |
Jan 09, 2014 | 152.69 | 152.71 | 151.60 | 152.30 | 108,637,584 | +0.10(+0.07%) |
Jan 08, 2014 | 152.15 | 152.46 | 151.68 | 152.20 | 113,582,864 | +0.03(+0.02%) |
Jan 07, 2014 | 151.85 | 152.43 | 151.73 | 152.17 | 102,349,016 | +0.93(+0.61%) |
Jan 06, 2014 | 152.16 | 152.24 | 151.01 | 151.24 | 122,766,744 | -0.44(-0.29%) |
Jan 03, 2014 | 151.95 | 152.27 | 151.47 | 151.68 | 98,136,320 | -0.03(-0.02%) |
Jan 02, 2014 | 152.59 | 152.66 | 151.34 | 151.71 | 143,174,576 | -1.47(-0.96%) |
Dec 31, 2013 | 152.66 | 153.18 | 153.18 | 153.18 | 103,838,776 | +0.72(+0.47%) |
Dec 30, 2013 | 152.50 | 152.62 | 152.25 | 152.45 | 66,714,300 | -0.02(-0.01%) |
Dec 27, 2013 | 152.69 | 152.75 | 152.32 | 152.47 | 74,531,824 | -0.01(-0.01%) |
Dec 26, 2013 | 152.06 | 152.57 | 152.04 | 152.48 | 73,323,448 | +0.77(+0.51%) |
Dec 24, 2013 | 151.39 | 151.78 | 151.38 | 151.72 | 54,703,324 | +0.33(+0.22%) |
Dec 23, 2013 | 151.28 | 151.47 | 151.00 | 151.38 | 98,576,624 | +0.80(+0.53%) |
Dec 20, 2013 | 149.85 | 150.94 | 149.76 | 150.58 | 237,636,864 | +0.87(+0.58%) |
Dec 19, 2013 | 149.46 | 149.88 | 149.07 | 149.71 | 159,499,808 | -0.17(-0.12%) |
Dec 18, 2013 | 147.60 | 149.91 | 146.27 | 149.88 | 280,150,112 | +2.52(+1.71%) |
Dec 17, 2013 | 147.98 | 147.99 | 147.03 | 147.37 | 104,891,592 | -0.47(-0.32%) |
Dec 16, 2013 | 147.65 | 148.32 | 147.57 | 147.83 | 107,723,384 | +0.91(+0.62%) |
Dec 13, 2013 | 147.22 | 147.37 | 146.64 | 146.92 | 130,694,376 | -0.02(-0.01%) |
Dec 12, 2013 | 147.35 | 147.54 | 146.63 | 146.94 | 136,694,432 | -0.49(-0.33%) |
Dec 11, 2013 | 149.16 | 149.18 | 147.24 | 147.42 | 158,573,200 | -1.68(-1.12%) |
Dec 10, 2013 | 149.28 | 149.60 | 149.00 | 149.10 | 89,256,224 | -0.54(-0.36%) |
Dec 09, 2013 | 149.68 | 149.86 | 149.44 | 149.63 | 84,431,592 | +0.38(+0.25%) |
Dec 06, 2013 | 147.60 | 149.40 | 148.60 | 149.25 | 154,843,136 | +1.60(+1.08%) |
Dec 05, 2013 | 147.99 | 148.26 | 147.46 | 147.66 | 125,674,712 | -0.60(-0.40%) |
Dec 04, 2013 | 147.74 | 148.88 | 147.12 | 148.26 | 148,277,584 | -0.02(-0.01%) |
Dec 03, 2013 | 148.43 | 148.80 | 147.79 | 148.27 | 139,336,016 | -0.64(-0.43%) |
Dec 02, 2013 | 149.38 | 149.66 | 148.69 | 148.92 | 120,532,832 | -0.39(-0.26%) |
Nov 29, 2013 | 149.57 | 149.92 | 149.14 | 149.30 | 67,731,888 | -0.10(-0.07%) |
Nov 27, 2013 | 149.20 | 149.50 | 149.01 | 149.40 | 71,282,880 | +0.36(+0.24%) |
Nov 26, 2013 | 149.07 | 149.49 | 148.81 | 149.04 | 103,870,048 | +0.04(+0.03%) |
Nov 25, 2013 | 149.41 | 149.44 | 148.78 | 149.00 | 95,119,560 | -0.15(-0.10%) |
Nov 22, 2013 | 148.46 | 149.16 | 148.29 | 149.15 | 98,554,416 | +0.74(+0.50%) |
Nov 21, 2013 | 147.63 | 148.52 | 147.54 | 148.41 | 108,538,272 | +1.19(+0.81%) |
Nov 20, 2013 | 147.98 | 148.38 | 146.81 | 147.22 | 146,705,088 | -0.46(-0.31%) |
Nov 19, 2013 | 147.93 | 148.37 | 147.42 | 147.68 | 110,952,696 | -0.32(-0.22%) |
Nov 18, 2013 | 148.52 | 148.89 | 147.67 | 148.00 | 119,361,752 | -0.52(-0.35%) |
Nov 15, 2013 | 148.12 | 148.58 | 147.93 | 148.52 | 124,645,744 | +0.64(+0.43%) |
Nov 14, 2013 | 147.28 | 148.00 | 147.03 | 147.88 | 124,574,736 | +0.73(+0.50%) |
Nov 13, 2013 | 145.25 | 147.18 | 145.25 | 147.14 | 119,593,640 | +1.17(+0.80%) |
Nov 12, 2013 | 145.96 | 146.30 | 145.49 | 145.97 | 101,395,696 | -0.30(-0.20%) |
Nov 11, 2013 | 146.10 | 146.44 | 145.93 | 146.27 | 80,241,512 | +0.02(+0.02%) |
Nov 08, 2013 | 144.25 | 146.26 | 144.23 | 146.24 | 165,735,712 | +1.95(+1.35%) |
Nov 07, 2013 | 146.42 | 146.53 | 144.16 | 144.30 | 180,464,960 | -1.85(-1.26%) |
Nov 06, 2013 | 146.03 | 146.42 | 145.62 | 146.15 | 104,726,368 | +0.74(+0.51%) |
Nov 05, 2013 | 145.29 | 145.80 | 144.82 | 145.40 | 101,255,248 | -0.46(-0.32%) |
Nov 04, 2013 | 145.75 | 145.92 | 145.16 | 145.86 | 103,377,424 | +0.51(+0.35%) |