Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 158.10 | 158.26 | 154.92 | 155.52 | 3,532,278 | -2.34(-1.48%) |
Apr 29, 2015 | 156.84 | 158.65 | 156.13 | 157.86 | 4,678,308 | -0.03(-0.02%) |
Apr 28, 2015 | 157.12 | 158.75 | 155.63 | 157.89 | 6,343,217 | +1.52(+0.97%) |
Apr 27, 2015 | 156.69 | 158.00 | 154.79 | 156.37 | 6,953,880 | +1.11(+0.71%) |
Apr 24, 2015 | 151.71 | 157.82 | 151.00 | 155.26 | 19,731,848 | +6.50(+4.37%) |
Apr 23, 2015 | 146.99 | 152.65 | 145.77 | 148.76 | 17,494,584 | -0.88(-0.59%) |
Apr 22, 2015 | 151.55 | 151.63 | 149.15 | 149.64 | 3,592,996 | -2.36(-1.55%) |
Apr 21, 2015 | 150.87 | 153.21 | 150.56 | 152.00 | 3,577,090 | +1.13(+0.75%) |
Apr 20, 2015 | 150.25 | 152.50 | 150.23 | 150.87 | 4,181,556 | +1.26(+0.84%) |
Apr 17, 2015 | 157.00 | 157.00 | 145.44 | 149.61 | 10,585,798 | -8.59(-5.43%) |
Apr 16, 2015 | 158.86 | 159.11 | 157.67 | 158.20 | 1,236,582 | -0.82(-0.52%) |
Apr 15, 2015 | 158.34 | 159.98 | 157.53 | 159.02 | 1,283,791 | +2.16(+1.38%) |
Apr 14, 2015 | 156.66 | 158.68 | 156.44 | 156.86 | 1,553,459 | -0.20(-0.13%) |
Apr 13, 2015 | 159.94 | 160.81 | 156.89 | 157.06 | 2,057,457 | -3.75(-2.33%) |
Apr 10, 2015 | 159.13 | 161.14 | 158.44 | 160.81 | 3,211,817 | +2.00(+1.26%) |
Apr 09, 2015 | 157.64 | 159.05 | 157.30 | 158.81 | 1,863,330 | +1.56(+0.99%) |
Apr 08, 2015 | 154.88 | 157.60 | 154.75 | 157.25 | 2,135,332 | +2.10(+1.35%) |
Apr 07, 2015 | 154.69 | 156.17 | 154.55 | 155.15 | 1,638,898 | +0.26(+0.17%) |
Apr 06, 2015 | 153.59 | 156.21 | 153.07 | 154.89 | 1,120,714 | +0.08(+0.05%) |
Apr 02, 2015 | 154.81 | 154.81 | 154.81 | 0 | +3.00(+1.98%) | |
Apr 01, 2015 | 150.01 | 151.96 | 148.82 | 151.81 | 3,286,712 | +1.93(+1.29%) |
Mar 31, 2015 | 148.93 | 151.33 | 147.53 | 149.88 | 5,241,557 | +0.61(+0.41%) |
Mar 30, 2015 | 147.40 | 149.84 | 147.13 | 149.27 | 1,594,141 | +1.99(+1.35%) |
Mar 27, 2015 | 148.08 | 148.30 | 146.74 | 147.28 | 1,957,821 | -0.47(-0.32%) |
Mar 26, 2015 | 148.96 | 149.06 | 147.10 | 147.75 | 2,329,322 | -1.30(-0.87%) |
Mar 25, 2015 | 150.67 | 151.32 | 149.05 | 149.05 | 2,144,176 | -1.95(-1.29%) |
Mar 24, 2015 | 154.43 | 155.23 | 150.46 | 151.00 | 3,323,332 | -4.54(-2.92%) |
Mar 23, 2015 | 158.00 | 158.47 | 155.48 | 155.54 | 1,615,367 | -2.33(-1.48%) |
Mar 20, 2015 | 155.94 | 158.29 | 155.61 | 157.87 | 2,549,642 | +2.26(+1.45%) |
Mar 19, 2015 | 156.97 | 157.21 | 155.09 | 155.61 | 1,783,923 | -1.31(-0.83%) |
Mar 18, 2015 | 156.04 | 157.75 | 154.50 | 156.92 | 2,547,232 | +0.47(+0.30%) |
Mar 17, 2015 | 155.92 | 157.50 | 154.40 | 156.45 | 2,707,775 | -1.93(-1.22%) |
Mar 16, 2015 | 154.76 | 158.41 | 154.76 | 158.38 | 2,119,321 | +3.41(+2.20%) |
Mar 13, 2015 | 156.00 | 156.55 | 154.60 | 154.97 | 2,502,509 | -1.66(-1.06%) |
Mar 12, 2015 | 153.56 | 156.86 | 153.56 | 156.63 | 2,095,599 | +3.99(+2.61%) |
Mar 11, 2015 | 156.41 | 156.41 | 152.51 | 152.64 | 2,639,671 | -2.06(-1.33%) |
Mar 10, 2015 | 158.75 | 158.95 | 154.43 | 154.70 | 2,272,567 | -5.03(-3.15%) |
Mar 09, 2015 | 159.22 | 159.94 | 158.56 | 159.73 | 2,902,563 | +0.71(+0.45%) |
Mar 06, 2015 | 157.09 | 159.31 | 155.86 | 159.02 | 3,746,601 | +1.18(+0.75%) |
Mar 05, 2015 | 158.00 | 158.33 | 155.84 | 157.84 | 1,916,735 | +0.35(+0.22%) |
Mar 04, 2015 | 157.86 | 155.31 | 157.49 | 1,793,672 | +0.75(+0.48%) | |
Mar 03, 2015 | 157.00 | 156.74 | 2,691,138 | +1.23(+0.79%) | ||
Mar 02, 2015 | 154.06 | 155.67 | 153.64 | 155.51 | 2,104,438 | +1.46(+0.95%) |
Feb 27, 2015 | 152.26 | 154.22 | 151.22 | 154.05 | 2,182,432 | +1.65(+1.08%) |
Feb 26, 2015 | 153.33 | 153.74 | 151.32 | 152.40 | 2,311,818 | -2.22(-1.44%) |
Feb 25, 2015 | 150.96 | 155.07 | 150.92 | 154.62 | 3,646,916 | +2.38(+1.56%) |
Feb 24, 2015 | 149.52 | 152.97 | 148.97 | 152.24 | 2,643,606 | +3.15(+2.11%) |
Feb 23, 2015 | 148.68 | 149.65 | 148.00 | 149.09 | 2,247,587 | +0.51(+0.34%) |
Feb 20, 2015 | 147.14 | 149.12 | 146.27 | 148.58 | 1,590,153 | +1.10(+0.75%) |
Feb 19, 2015 | 147.80 | 148.37 | 147.00 | 147.48 | 2,155,995 | -0.28(-0.19%) |
Feb 18, 2015 | 146.63 | 148.24 | 146.02 | 147.76 | 2,450,660 | +0.08(+0.05%) |
Feb 17, 2015 | 148.11 | 149.58 | 146.52 | 147.68 | 2,284,826 | -2.06(-1.38%) |
Feb 13, 2015 | 149.74 | 149.74 | 149.74 | 0 | +2.21(+1.50%) | |
Feb 12, 2015 | 146.69 | 148.06 | 146.13 | 147.53 | 1,563,348 | +1.32(+0.90%) |
Feb 11, 2015 | 145.87 | 146.48 | 145.02 | 146.21 | 2,401,567 | +0.35(+0.24%) |
Feb 10, 2015 | 146.72 | 146.99 | 145.06 | 145.86 | 1,508,073 | -0.01(-0.01%) |
Feb 09, 2015 | 145.95 | 146.54 | 144.88 | 145.87 | 1,379,563 | -0.73(-0.50%) |
Feb 06, 2015 | 147.20 | 148.25 | 145.95 | 146.60 | 1,854,007 | -1.08(-0.73%) |
Feb 05, 2015 | 145.98 | 148.12 | 145.28 | 147.68 | 2,376,893 | +2.15(+1.48%) |
Feb 04, 2015 | 142.43 | 150.27 | 140.24 | 145.53 | 6,708,652 | +2.72(+1.90%) |
Feb 03, 2015 | 138.81 | 143.00 | 138.51 | 142.81 | 2,973,158 | +5.28(+3.84%) |
Feb 02, 2015 | 137.18 | 138.05 | 134.21 | 137.53 | 3,023,949 | +1.40(+1.03%) |
Jan 30, 2015 | 136.60 | 138.38 | 136.00 | 136.13 | 4,236,441 | -1.64(-1.19%) |
Jan 29, 2015 | 141.31 | 141.31 | 136.90 | 137.77 | 1,979,616 | -1.33(-0.96%) |
Jan 28, 2015 | 144.78 | 145.34 | 138.56 | 139.10 | 2,309,991 | -5.27(-3.65%) |
Jan 27, 2015 | 144.62 | 145.53 | 142.84 | 144.37 | 1,133,810 | -0.70(-0.48%) |
Jan 26, 2015 | 143.71 | 145.46 | 143.57 | 145.07 | 1,163,572 | +0.91(+0.63%) |
Jan 23, 2015 | 146.39 | 146.39 | 143.73 | 144.16 | 1,416,154 | -1.93(-1.32%) |
Jan 22, 2015 | 144.28 | 146.49 | 142.99 | 146.09 | 1,387,180 | +2.76(+1.93%) |
Jan 21, 2015 | 143.00 | 144.32 | 141.96 | 143.33 | 1,728,830 | -0.45(-0.31%) |
Jan 20, 2015 | 145.52 | 146.44 | 142.59 | 143.78 | 2,278,681 | -2.98(-2.03%) |
Jan 16, 2015 | 143.25 | 146.76 | 142.83 | 146.76 | 2,478,813 | +3.39(+2.36%) |
Jan 15, 2015 | 145.75 | 143.37 | 2,660,203 | +0.14(+0.10%) | ||
Jan 14, 2015 | 145.24 | 145.24 | 140.23 | 143.23 | 3,580,723 | -4.07(-2.76%) |
Jan 13, 2015 | 147.30 | 1,677,065 | +1.56(+1.07%) | |||
Jan 12, 2015 | 146.48 | 147.53 | 145.12 | 145.74 | 1,471,253 | -0.62(-0.42%) |
Jan 09, 2015 | 147.81 | 148.44 | 146.36 | 146.36 | 1,917,525 | -1.37(-0.93%) |
Jan 08, 2015 | 146.08 | 149.88 | 145.99 | 147.73 | 2,359,496 | +2.71(+1.87%) |
Jan 07, 2015 | 146.16 | 146.16 | 143.60 | 145.02 | 1,314,348 | +0.02(+0.01%) |
Jan 06, 2015 | 146.81 | 146.81 | 143.00 | 145.00 | 2,482,707 | -2.02(-1.37%) |
Jan 05, 2015 | 149.80 | 149.95 | 146.15 | 147.02 | 1,496,828 | -3.64(-2.42%) |
Jan 02, 2015 | 153.03 | 153.54 | 149.58 | 150.66 | 828,403 | -1.40(-0.92%) |
Dec 31, 2014 | 152.06 | 152.06 | 152.06 | 0 | -2.61(-1.69%) | |
Dec 30, 2014 | 154.11 | 155.91 | 153.25 | 154.67 | 1,222,330 | +0.14(+0.09%) |
Dec 29, 2014 | 152.46 | 154.95 | 151.84 | 154.53 | 1,012,063 | +1.70(+1.11%) |
Dec 26, 2014 | 151.51 | 153.32 | 150.77 | 152.83 | 1,107,930 | +1.68(+1.11%) |
Dec 24, 2014 | 151.15 | 151.15 | 151.15 | 0 | +0.17(+0.11%) | |
Dec 23, 2014 | 150.58 | 152.82 | 150.21 | 150.98 | 1,759,359 | +0.91(+0.61%) |
Dec 22, 2014 | 148.68 | 151.12 | 148.67 | 150.07 | 4,693,041 | +0.76(+0.51%) |
Dec 19, 2014 | 145.85 | 149.90 | 145.85 | 149.31 | 2,676,405 | +2.96(+2.02%) |
Dec 18, 2014 | 143.98 | 146.63 | 143.08 | 146.35 | 2,270,322 | +2.31(+1.60%) |
Dec 17, 2014 | 143.48 | 144.80 | 142.75 | 144.04 | 1,367,840 | +0.94(+0.66%) |
Dec 16, 2014 | 146.29 | 143.03 | 143.10 | 1,327,169 | -0.98(-0.68%) | |
Dec 15, 2014 | 145.61 | 146.27 | 143.50 | 144.08 | 681,717 | -1.04(-0.72%) |
Dec 12, 2014 | 144.82 | 147.51 | 144.71 | 145.12 | 1,692,246 | -2.03(-1.38%) |
Dec 11, 2014 | 145.59 | 148.25 | 145.30 | 147.15 | 1,171,874 | +1.95(+1.34%) |
Dec 10, 2014 | 146.43 | 147.12 | 145.20 | 145.20 | 1,272,554 | -1.55(-1.06%) |
Dec 09, 2014 | 146.99 | 147.35 | 145.70 | 146.75 | 1,040,386 | -0.54(-0.37%) |
Dec 08, 2014 | 147.21 | 148.77 | 146.75 | 147.29 | 1,281,820 | -0.24(-0.16%) |
Dec 05, 2014 | 147.68 | 149.07 | 147.15 | 147.53 | 1,367,413 | -0.42(-0.28%) |
Dec 04, 2014 | 149.50 | 149.50 | 147.19 | 147.95 | 1,686,763 | -1.54(-1.03%) |
Dec 03, 2014 | 148.99 | 149.59 | 148.02 | 149.49 | 1,667,000 | +0.20(+0.13%) |
Dec 02, 2014 | 148.58 | 149.49 | 147.86 | 149.29 | 4,353,580 | +1.07(+0.72%) |
Dec 01, 2014 | 149.02 | 149.10 | 147.80 | 148.22 | 1,096,852 | -1.06(-0.71%) |
Nov 28, 2014 | 149.89 | 150.00 | 148.72 | 149.28 | 1,160,622 | -0.25(-0.17%) |
Nov 26, 2014 | 149.53 | 149.53 | 149.53 | 0 | -0.06(-0.04%) | |
Nov 25, 2014 | 145.62 | 149.90 | 145.62 | 149.59 | 2,970,984 | +3.35(+2.29%) |
Nov 24, 2014 | 142.84 | 146.25 | 142.84 | 146.24 | 2,719,905 | +3.72(+2.61%) |
Nov 21, 2014 | 145.81 | 145.81 | 142.52 | 142.52 | 2,277,530 | -1.19(-0.83%) |
Nov 20, 2014 | 142.36 | 143.71 | 141.91 | 143.71 | 1,904,970 | +0.10(+0.07%) |
Nov 19, 2014 | 142.38 | 143.79 | 141.57 | 143.61 | 3,275,778 | +1.02(+0.72%) |
Nov 18, 2014 | 141.42 | 142.90 | 140.60 | 142.59 | 2,794,338 | +0.82(+0.58%) |
Nov 17, 2014 | 139.30 | 141.94 | 139.24 | 141.77 | 3,867,203 | +1.76(+1.26%) |
Nov 14, 2014 | 140.60 | 141.19 | 139.54 | 140.01 | 2,992,859 | -1.04(-0.74%) |
Nov 13, 2014 | 138.67 | 141.66 | 137.50 | 141.05 | 6,931,441 | +4.57(+3.35%) |
Nov 12, 2014 | 135.37 | 138.79 | 134.81 | 136.48 | 5,869,371 | +1.70(+1.26%) |
Nov 11, 2014 | 136.50 | 136.65 | 131.00 | 134.78 | 10,583,955 | -1.72(-1.26%) |
Nov 10, 2014 | 143.64 | 144.00 | 133.26 | 136.50 | 11,431,060 | -7.10(-4.94%) |
Nov 07, 2014 | 146.21 | 146.21 | 142.08 | 143.60 | 7,469,172 | -2.78(-1.90%) |
Nov 06, 2014 | 145.94 | 147.13 | 144.76 | 146.38 | 1,835,120 | +0.22(+0.15%) |
Nov 05, 2014 | 146.31 | 146.64 | 144.44 | 146.16 | 1,085,662 | +1.29(+0.89%) |
Nov 04, 2014 | 148.38 | 148.48 | 144.85 | 144.87 | 2,156,430 | -4.15(-2.78%) |
Nov 03, 2014 | 149.42 | 149.73 | 146.97 | 149.02 | 2,262,955 | +1.81(+1.23%) |
Oct 31, 2014 | 145.41 | 147.21 | 144.68 | 147.21 | 3,016,895 | +4.33(+3.03%) |
Oct 30, 2014 | 143.03 | 143.86 | 142.01 | 142.88 | 1,666,577 | -0.87(-0.61%) |
Oct 29, 2014 | 142.40 | 144.64 | 142.39 | 143.75 | 1,438,550 | +1.16(+0.81%) |
Oct 28, 2014 | 141.05 | 143.02 | 141.05 | 142.59 | 2,867,917 | +1.99(+1.42%) |
Oct 27, 2014 | 143.06 | 142.98 | 140.43 | 140.60 | 3,359,208 | -2.38(-1.66%) |
Oct 24, 2014 | 141.16 | 144.60 | 140.84 | 142.98 | 2,956,969 | +2.05(+1.45%) |
Oct 23, 2014 | 138.74 | 141.26 | 137.30 | 140.93 | 2,984,907 | +4.88(+3.59%) |
Oct 22, 2014 | 135.89 | 136.05 | 3,633,875 | -3.38(-2.42%) | ||
Oct 21, 2014 | 138.06 | 140.65 | 137.44 | 139.43 | 2,087,825 | +2.63(+1.92%) |
Oct 20, 2014 | 135.18 | 137.05 | 133.66 | 136.80 | 1,735,731 | +1.45(+1.07%) |
Oct 17, 2014 | 137.25 | 135.35 | 4,076,121 | +3.47(+2.63%) | ||
Oct 16, 2014 | 133.99 | 133.99 | 131.24 | 131.88 | 5,432,580 | -4.26(-3.13%) |
Oct 15, 2014 | 134.78 | 137.09 | 128.78 | 136.14 | 8,466,112 | -1.40(-1.02%) |
Oct 14, 2014 | 139.09 | 140.33 | 137.28 | 137.54 | 2,071,834 | -0.67(-0.48%) |
Oct 13, 2014 | 141.21 | 142.03 | 138.12 | 138.21 | 3,927,502 | -3.00(-2.12%) |
Oct 10, 2014 | 143.33 | 143.90 | 141.04 | 141.21 | 2,772,283 | -1.27(-0.89%) |
Oct 09, 2014 | 146.55 | 146.86 | 142.48 | 142.48 | 2,973,174 | -4.80(-3.26%) |
Oct 08, 2014 | 142.75 | 147.57 | 142.50 | 147.28 | 2,852,158 | +4.52(+3.17%) |
Oct 07, 2014 | 142.68 | 143.83 | 141.60 | 142.76 | 1,370,355 | -0.86(-0.60%) |
Oct 06, 2014 | 144.66 | 145.18 | 143.00 | 143.62 | 1,405,331 | -0.89(-0.62%) |
Oct 03, 2014 | 141.91 | 145.28 | 141.91 | 144.51 | 2,011,861 | +3.05(+2.16%) |
Oct 02, 2014 | 141.76 | 141.83 | 138.32 | 141.46 | 1,618,679 | -0.44(-0.31%) |
Oct 01, 2014 | 144.00 | 144.01 | 140.80 | 141.90 | 1,959,868 | -1.59(-1.11%) |
Sep 30, 2014 | 144.74 | 145.65 | 143.24 | 143.49 | 2,703,227 | -1.48(-1.02%) |
Sep 29, 2014 | 143.96 | 145.72 | 143.61 | 144.97 | 1,632,537 | -0.12(-0.08%) |
Sep 26, 2014 | 144.47 | 145.27 | 143.59 | 145.09 | 1,486,071 | +0.84(+0.58%) |
Sep 25, 2014 | 146.64 | 147.10 | 143.98 | 144.25 | 2,433,529 | -2.82(-1.92%) |
Sep 24, 2014 | 147.86 | 148.27 | 145.55 | 147.07 | 3,208,252 | -0.79(-0.53%) |
Sep 23, 2014 | 150.48 | 150.68 | 147.80 | 147.86 | 2,153,323 | -2.75(-1.83%) |
Sep 22, 2014 | 152.42 | 152.52 | 149.38 | 150.61 | 2,573,361 | -2.55(-1.66%) |
Sep 19, 2014 | 154.37 | 154.75 | 152.54 | 153.16 | 2,422,664 | -0.35(-0.23%) |
Sep 18, 2014 | 154.72 | 155.04 | 153.22 | 153.51 | 3,260,711 | -1.11(-0.72%) |
Sep 17, 2014 | 154.67 | 155.21 | 153.69 | 154.62 | 941,593 | -0.04(-0.03%) |
Sep 16, 2014 | 154.06 | 154.73 | 153.24 | 154.66 | 1,042,371 | +0.66(+0.43%) |
Sep 15, 2014 | 154.40 | 155.32 | 153.63 | 154.00 | 2,394,382 | -0.31(-0.20%) |
Sep 12, 2014 | 154.00 | 154.67 | 153.31 | 154.31 | 1,324,824 | +0.07(+0.05%) |
Sep 11, 2014 | 152.59 | 154.37 | 152.52 | 154.24 | 1,765,368 | +0.73(+0.48%) |
Sep 10, 2014 | 152.65 | 153.73 | 152.18 | 153.51 | 1,485,516 | +0.89(+0.58%) |
Sep 09, 2014 | 150.26 | 153.00 | 150.12 | 152.62 | 3,033,547 | +1.87(+1.24%) |
Sep 08, 2014 | 149.66 | 151.09 | 149.06 | 150.75 | 1,704,132 | +0.55(+0.37%) |
Sep 05, 2014 | 150.24 | 147.25 | 150.20 | 1,758,849 | +2.82(+1.91%) | |
Sep 04, 2014 | 147.55 | 148.50 | 147.18 | 147.38 | 1,316,249 | -0.13(-0.09%) |
Sep 03, 2014 | 147.89 | 148.08 | 147.02 | 147.51 | 873,532 | +0.18(+0.12%) |
Sep 02, 2014 | 148.19 | 148.28 | 146.30 | 147.33 | 1,585,900 | -0.60(-0.41%) |
Aug 29, 2014 | 147.93 | 147.93 | 147.93 | 0 | +0.79(+0.54%) | |
Aug 28, 2014 | 146.81 | 147.55 | 146.31 | 147.14 | 856,989 | +0.03(+0.02%) |
Aug 27, 2014 | 147.02 | 147.94 | 146.76 | 147.11 | 954,813 | -0.23(-0.16%) |
Aug 26, 2014 | 147.97 | 147.10 | 147.34 | 1,968,823 | -0.63(-0.43%) | |
Aug 25, 2014 | 147.65 | 148.36 | 147.00 | 147.97 | 1,724,573 | +1.52(+1.04%) |
Aug 22, 2014 | 147.56 | 147.56 | 146.20 | 146.45 | 1,145,884 | -1.07(-0.73%) |
Aug 21, 2014 | 147.99 | 148.49 | 147.32 | 147.52 | 1,536,272 | -0.48(-0.32%) |
Aug 20, 2014 | 147.24 | 148.49 | 147.21 | 148.00 | 1,161,735 | +0.08(+0.05%) |
Aug 19, 2014 | 148.40 | 148.60 | 147.39 | 147.92 | 1,054,770 | -0.51(-0.34%) |
Aug 18, 2014 | 148.80 | 149.14 | 147.63 | 148.43 | 2,012,751 | +0.12(+0.08%) |
Aug 15, 2014 | 148.64 | 149.00 | 147.08 | 148.31 | 1,677,036 | +0.29(+0.20%) |
Aug 14, 2014 | 146.94 | 148.03 | 146.89 | 148.02 | 1,144,316 | +1.49(+1.02%) |
Aug 13, 2014 | 146.26 | 147.74 | 146.26 | 146.53 | 1,387,637 | +0.66(+0.45%) |
Aug 12, 2014 | 146.01 | 147.07 | 145.44 | 145.87 | 1,091,950 | -0.12(-0.08%) |
Aug 11, 2014 | 145.96 | 147.40 | 145.49 | 145.99 | 1,319,300 | +0.28(+0.19%) |
Aug 08, 2014 | 143.53 | 145.48 | 143.14 | 145.71 | 1,641,479 | +2.57(+1.80%) |
Aug 07, 2014 | 144.69 | 145.14 | 142.90 | 143.14 | 1,583,088 | -1.13(-0.78%) |
Aug 06, 2014 | 144.67 | 145.50 | 144.08 | 144.27 | 1,511,399 | -1.12(-0.77%) |
Aug 05, 2014 | 146.61 | 146.89 | 144.90 | 145.39 | 1,488,511 | -1.89(-1.28%) |
Aug 04, 2014 | 146.01 | 147.96 | 145.93 | 147.28 | 1,447,123 | +1.40(+0.96%) |
Aug 01, 2014 | 146.15 | 147.10 | 145.16 | 145.88 | 1,399,149 | +0.78(+0.54%) |
Jul 31, 2014 | 149.94 | 150.20 | 145.10 | 145.10 | 2,135,055 | -6.32(-4.17%) |
Jul 30, 2014 | 150.32 | 151.48 | 149.80 | 151.42 | 1,757,134 | +1.56(+1.04%) |
Jul 29, 2014 | 150.35 | 154.12 | 149.86 | 149.86 | 2,186,836 | +0.85(+0.57%) |
Jul 28, 2014 | 148.99 | 149.31 | 147.63 | 149.01 | 807,822 | +0.65(+0.44%) |
Jul 25, 2014 | 149.65 | 150.40 | 148.12 | 148.36 | 1,219,998 | -1.64(-1.09%) |
Jul 24, 2014 | 149.76 | 150.65 | 149.34 | 150.00 | 3,249,749 | +0.09(+0.06%) |
Jul 23, 2014 | 149.00 | 150.21 | 148.25 | 149.91 | 1,914,845 | +0.76(+0.51%) |
Jul 22, 2014 | 148.80 | 150.45 | 147.97 | 149.15 | 1,596,016 | +2.70(+1.84%) |
Jul 21, 2014 | 147.49 | 147.97 | 145.84 | 146.45 | 1,318,439 | -2.01(-1.35%) |
Jul 18, 2014 | 147.59 | 148.65 | 147.26 | 148.46 | 1,626,792 | +1.71(+1.17%) |
Jul 17, 2014 | 148.99 | 149.64 | 146.51 | 146.75 | 2,094,034 | -2.53(-1.69%) |
Jul 16, 2014 | 149.66 | 151.10 | 149.12 | 149.28 | 2,435,936 | -0.03(-0.02%) |
Jul 15, 2014 | 149.64 | 150.17 | 148.81 | 149.31 | 1,573,701 | -0.78(-0.52%) |
Jul 14, 2014 | 149.23 | 150.67 | 148.60 | 150.09 | 1,585,239 | +1.21(+0.81%) |
Jul 11, 2014 | 148.07 | 149.32 | 147.98 | 148.88 | 1,189,444 | +0.33(+0.22%) |
Jul 10, 2014 | 148.34 | 149.95 | 148.24 | 148.55 | 1,490,901 | -1.22(-0.81%) |
Jul 09, 2014 | 146.30 | 149.79 | 146.11 | 149.77 | 2,078,223 | +4.05(+2.78%) |
Jul 08, 2014 | 148.11 | 148.48 | 145.69 | 145.72 | 2,200,950 | -2.65(-1.79%) |
Jul 07, 2014 | 149.20 | 149.97 | 147.74 | 148.37 | 1,045,360 | -2.14(-1.42%) |
Jul 03, 2014 | 150.51 | 150.51 | 150.51 | 0 | +1.02(+0.68%) | |
Jul 02, 2014 | 148.33 | 149.54 | 147.75 | 149.49 | 1,664,672 | +1.05(+0.71%) |
Jul 01, 2014 | 147.67 | 149.21 | 147.18 | 148.44 | 2,428,870 | +1.14(+0.77%) |
Jun 30, 2014 | 147.71 | 147.84 | 146.73 | 147.30 | 1,258,583 | -0.54(-0.37%) |
Jun 27, 2014 | 145.86 | 148.20 | 145.86 | 147.84 | 1,449,393 | +1.24(+0.85%) |
Jun 26, 2014 | 145.16 | 146.60 | 144.76 | 146.60 | 1,273,501 | +1.39(+0.96%) |
Jun 25, 2014 | 142.93 | 145.74 | 142.71 | 145.21 | 2,134,945 | +1.91(+1.33%) |
Jun 24, 2014 | 142.03 | 144.14 | 142.00 | 143.30 | 1,871,286 | +0.83(+0.58%) |
Jun 23, 2014 | 142.84 | 143.25 | 142.24 | 142.47 | 1,134,890 | -0.78(-0.54%) |
Jun 20, 2014 | 144.30 | 144.49 | 142.75 | 143.25 | 2,120,472 | -0.47(-0.33%) |
Jun 19, 2014 | 142.89 | 143.74 | 142.51 | 143.72 | 1,281,527 | +0.87(+0.61%) |
Jun 18, 2014 | 141.36 | 143.00 | 140.85 | 142.85 | 1,135,795 | +1.45(+1.03%) |
Jun 17, 2014 | 141.60 | 141.80 | 141.02 | 141.40 | 960,818 | -0.48(-0.34%) |
Jun 16, 2014 | 141.80 | 142.30 | 141.41 | 141.88 | 1,118,955 | -0.38(-0.27%) |
Jun 13, 2014 | 142.48 | 142.88 | 141.61 | 142.26 | 957,072 | -0.46(-0.32%) |
Jun 12, 2014 | 142.73 | 143.02 | 141.97 | 142.72 | 1,367,525 | -0.29(-0.20%) |
Jun 11, 2014 | 143.27 | 143.39 | 142.30 | 143.01 | 1,685,610 | -0.71(-0.49%) |
Jun 10, 2014 | 143.43 | 143.84 | 142.57 | 143.72 | 1,017,427 | +0.06(+0.04%) |
Jun 06, 2014 | 143.50 | 143.68 | 142.18 | 143.66 | 927,563 | +0.79(+0.55%) |
Jun 05, 2014 | 141.50 | 143.14 | 141.50 | 142.87 | 1,178,066 | +0.88(+0.62%) |
Jun 04, 2014 | 141.04 | 142.36 | 140.54 | 141.99 | 1,199,247 | +0.40(+0.28%) |
Jun 03, 2014 | 141.67 | 141.88 | 141.39 | 141.59 | 989,744 | -0.53(-0.37%) |
Jun 02, 2014 | 141.46 | 142.68 | 140.95 | 142.12 | 1,106,040 | +0.96(+0.68%) |
May 30, 2014 | 141.08 | 141.39 | 140.38 | 141.16 | 867,077 | +0.05(+0.04%) |
May 29, 2014 | 141.04 | 141.32 | 140.09 | 141.11 | 764,770 | +0.76(+0.54%) |
May 28, 2014 | 140.39 | 140.94 | 139.43 | 140.35 | 944,293 | -1.04(-0.74%) |
May 27, 2014 | 141.82 | 142.20 | 140.84 | 141.39 | 2,130,767 | +0.11(+0.08%) |
May 23, 2014 | 141.28 | 141.28 | 141.28 | 0 | +0.70(+0.50%) | |
May 22, 2014 | 140.10 | 140.73 | 139.63 | 140.58 | 511,337 | +0.88(+0.63%) |
May 21, 2014 | 137.71 | 139.76 | 137.59 | 139.70 | 1,226,752 | +1.85(+1.34%) |
May 20, 2014 | 138.07 | 138.64 | 137.38 | 137.85 | 1,425,466 | -0.58(-0.42%) |
May 19, 2014 | 135.51 | 138.78 | 135.47 | 138.43 | 2,404,979 | +1.75(+1.28%) |
May 16, 2014 | 136.81 | 136.86 | 135.63 | 136.68 | 1,556,263 | -0.36(-0.26%) |
May 15, 2014 | 134.90 | 137.08 | 133.44 | 137.04 | 2,059,339 | +1.81(+1.34%) |
May 14, 2014 | 136.18 | 136.52 | 134.68 | 135.23 | 2,518,485 | -0.74(-0.54%) |
May 13, 2014 | 138.36 | 138.60 | 135.89 | 135.97 | 5,099,077 | -2.17(-1.57%) |
May 12, 2014 | 139.24 | 139.54 | 137.64 | 138.14 | 1,897,817 | -0.74(-0.53%) |
May 09, 2014 | 138.98 | 139.04 | 136.71 | 138.88 | 1,461,797 | -0.36(-0.26%) |
May 08, 2014 | 141.27 | 141.27 | 138.49 | 139.24 | 2,825,173 | -2.07(-1.46%) |
May 07, 2014 | 141.87 | 142.01 | 139.77 | 141.31 | 2,071,207 | +0.10(+0.07%) |
May 06, 2014 | 142.30 | 142.46 | 141.01 | 141.21 | 1,660,988 | -1.57(-1.10%) |
May 05, 2014 | 141.49 | 142.84 | 141.17 | 142.78 | 2,068,734 | +0.65(+0.46%) |
May 02, 2014 | 142.60 | 142.76 | 141.25 | 142.13 | 1,631,109 | +0.03(+0.02%) |