Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 150.00 | 152.99 | 149.36 | 151.62 | 44,754 | -0.05(-0.03%) |
May 28, 2015 | 151.49 | 152.29 | 150.80 | 151.67 | 11,716 | +0.67(+0.44%) |
May 27, 2015 | 146.42 | 151.61 | 146.42 | 151.00 | 22,283 | +2.50(+1.68%) |
May 26, 2015 | 149.92 | 149.92 | 148.15 | 148.50 | 20,318 | -1.14(-0.76%) |
May 22, 2015 | 151.87 | 149.64 | 149.64 | 149.64 | 37,200 | -2.55(-1.68%) |
May 21, 2015 | 151.80 | 153.59 | 147.71 | 152.19 | 36,678 | -0.42(-0.28%) |
May 20, 2015 | 148.34 | 152.78 | 148.15 | 152.61 | 16,764 | +1.86(+1.23%) |
May 19, 2015 | 148.35 | 150.83 | 147.45 | 150.75 | 18,024 | +1.80(+1.21%) |
May 18, 2015 | 147.99 | 149.00 | 146.95 | 148.95 | 16,871 | +0.89(+0.60%) |
May 15, 2015 | 150.00 | 150.44 | 148.06 | 148.06 | 13,628 | -1.94(-1.29%) |
May 14, 2015 | 149.50 | 150.00 | 148.65 | 150.00 | 24,069 | +0.28(+0.19%) |
May 13, 2015 | 147.00 | 149.80 | 147.00 | 149.72 | 28,503 | +0.22(+0.15%) |
May 12, 2015 | 148.61 | 149.73 | 147.76 | 149.50 | 21,965 | +1.13(+0.76%) |
May 11, 2015 | 148.48 | 149.00 | 147.41 | 148.37 | 21,312 | -0.11(-0.07%) |
May 08, 2015 | 146.56 | 149.58 | 146.56 | 148.48 | 29,618 | +1.91(+1.30%) |
May 07, 2015 | 145.25 | 147.48 | 144.62 | 146.57 | 17,372 | +1.28(+0.88%) |
May 06, 2015 | 143.50 | 145.99 | 142.53 | 145.29 | 24,174 | +2.17(+1.52%) |
May 05, 2015 | 143.29 | 143.50 | 142.54 | 143.12 | 25,255 | -0.19(-0.13%) |
May 04, 2015 | 142.69 | 143.49 | 142.25 | 143.31 | 18,311 | +0.91(+0.64%) |
May 01, 2015 | 142.20 | 142.70 | 141.99 | 142.40 | 17,890 | +0.36(+0.25%) |
Apr 30, 2015 | 142.23 | 142.50 | 141.50 | 142.04 | 41,026 | -0.86(-0.60%) |
Apr 29, 2015 | 142.50 | 143.49 | 142.28 | 142.90 | 10,105 | +0.25(+0.18%) |
Apr 28, 2015 | 140.62 | 142.81 | 140.62 | 142.65 | 15,112 | +0.93(+0.66%) |
Apr 27, 2015 | 142.00 | 142.00 | 141.00 | 141.72 | 12,945 | -0.22(-0.15%) |
Apr 24, 2015 | 140.39 | 141.99 | 140.39 | 141.94 | 9,524 | +1.19(+0.85%) |
Apr 23, 2015 | 140.00 | 140.76 | 139.51 | 140.75 | 7,418 | +0.58(+0.41%) |
Apr 22, 2015 | 140.29 | 141.67 | 139.36 | 140.17 | 8,474 | -0.82(-0.58%) |
Apr 21, 2015 | 142.99 | 142.99 | 140.00 | 140.99 | 19,795 | -1.89(-1.32%) |
Apr 20, 2015 | 142.11 | 142.90 | 141.64 | 142.88 | 17,943 | +0.88(+0.62%) |
Apr 17, 2015 | 141.91 | 142.60 | 141.56 | 142.00 | 17,004 | -0.27(-0.19%) |
Apr 16, 2015 | 142.37 | 142.79 | 141.55 | 142.27 | 7,677 | +0.19(+0.13%) |
Apr 15, 2015 | 141.52 | 142.94 | 141.07 | 142.08 | 15,582 | +0.51(+0.36%) |
Apr 14, 2015 | 141.76 | 142.85 | 141.00 | 141.57 | 23,799 | -0.73(-0.51%) |
Apr 13, 2015 | 142.00 | 142.73 | 141.76 | 142.30 | 17,317 | +0.05(+0.04%) |
Apr 10, 2015 | 142.66 | 142.80 | 142.00 | 142.25 | 10,303 | +0.25(+0.18%) |
Apr 09, 2015 | 142.29 | 142.80 | 141.10 | 142.00 | 16,364 | -0.40(-0.28%) |
Apr 08, 2015 | 141.53 | 143.00 | 141.21 | 142.40 | 22,090 | +0.29(+0.20%) |
Apr 07, 2015 | 142.60 | 142.77 | 141.50 | 142.11 | 12,706 | -0.49(-0.34%) |
Apr 06, 2015 | 142.17 | 143.02 | 140.89 | 142.60 | 18,863 | -0.30(-0.21%) |
Apr 02, 2015 | 143.00 | 142.90 | 142.90 | 142.90 | 25,800 | +0.20(+0.14%) |
Apr 01, 2015 | 141.11 | 142.99 | 141.00 | 142.70 | 22,671 | +0.84(+0.59%) |
Mar 31, 2015 | 142.51 | 144.08 | 141.74 | 141.86 | 45,014 | -1.10(-0.77%) |
Mar 30, 2015 | 143.00 | 143.80 | 141.82 | 142.96 | 13,920 | +0.41(+0.29%) |
Mar 27, 2015 | 139.90 | 142.95 | 139.90 | 142.55 | 18,179 | +2.04(+1.45%) |
Mar 26, 2015 | 141.54 | 141.54 | 140.00 | 140.51 | 15,811 | -1.22(-0.86%) |
Mar 25, 2015 | 143.72 | 143.72 | 141.30 | 141.73 | 20,253 | -2.62(-1.82%) |
Mar 24, 2015 | 144.70 | 144.97 | 142.93 | 144.35 | 11,348 | +0.91(+0.63%) |
Mar 23, 2015 | 142.56 | 145.84 | 141.03 | 143.44 | 20,403 | +1.67(+1.18%) |
Mar 20, 2015 | 138.62 | 142.80 | 138.62 | 141.77 | 93,550 | +1.21(+0.86%) |
Mar 19, 2015 | 140.40 | 141.15 | 139.06 | 140.56 | 19,681 | -0.18(-0.13%) |
Mar 18, 2015 | 140.30 | 141.24 | 140.01 | 140.74 | 17,303 | -0.25(-0.18%) |
Mar 17, 2015 | 139.86 | 141.24 | 139.50 | 140.99 | 24,275 | +0.50(+0.36%) |
Mar 16, 2015 | 140.00 | 141.42 | 139.55 | 140.49 | 31,707 | +0.53(+0.38%) |
Mar 13, 2015 | 140.00 | 140.69 | 139.22 | 139.96 | 45,006 | -0.01(-0.01%) |
Mar 12, 2015 | 137.86 | 140.00 | 137.86 | 139.97 | 21,143 | +3.42(+2.50%) |
Mar 11, 2015 | 136.30 | 137.99 | 136.30 | 136.55 | 25,965 | +0.04(+0.03%) |
Mar 10, 2015 | 137.36 | 137.84 | 136.51 | 136.51 | 13,192 | -1.56(-1.13%) |
Mar 09, 2015 | 137.50 | 139.09 | 136.01 | 138.07 | 81,503 | +0.33(+0.24%) |
Mar 06, 2015 | 138.51 | 140.00 | 137.02 | 137.74 | 24,253 | -1.26(-0.91%) |
Mar 05, 2015 | 139.00 | 142.16 | 138.75 | 139.00 | 20,465 | +0.03(+0.02%) |
Mar 04, 2015 | 138.21 | 140.94 | 138.16 | 138.97 | 17,476 | -1.20(-0.86%) |
Mar 03, 2015 | 142.00 | 142.45 | 140.00 | 140.17 | 24,441 | -0.83(-0.59%) |
Mar 02, 2015 | 139.42 | 142.28 | 138.59 | 141.00 | 14,494 | +1.90(+1.37%) |
Feb 27, 2015 | 139.13 | 140.40 | 137.79 | 139.10 | 24,661 | +0.30(+0.22%) |
Feb 26, 2015 | 137.72 | 139.80 | 137.65 | 138.80 | 11,725 | +0.20(+0.14%) |
Feb 25, 2015 | 137.86 | 139.40 | 137.86 | 138.60 | 38,050 | +0.20(+0.14%) |
Feb 24, 2015 | 136.86 | 138.82 | 136.73 | 138.40 | 104,233 | +1.60(+1.17%) |
Feb 23, 2015 | 136.96 | 137.95 | 136.06 | 136.80 | 12,184 | -0.08(-0.06%) |
Feb 20, 2015 | 136.81 | 138.67 | 136.05 | 136.88 | 17,352 | -0.38(-0.28%) |
Feb 19, 2015 | 135.85 | 138.22 | 134.76 | 137.26 | 9,393 | +1.61(+1.19%) |
Feb 18, 2015 | 136.50 | 137.67 | 134.71 | 135.65 | 62,012 | -2.10(-1.52%) |
Feb 17, 2015 | 137.13 | 138.59 | 136.77 | 137.75 | 12,211 | -0.07(-0.05%) |
Feb 13, 2015 | 136.30 | 137.82 | 137.82 | 137.82 | 12,100 | +0.93(+0.68%) |
Feb 12, 2015 | 136.21 | 137.98 | 135.11 | 136.89 | 17,309 | +1.94(+1.44%) |
Feb 11, 2015 | 136.06 | 138.20 | 134.95 | 134.95 | 9,365 | -1.32(-0.97%) |
Feb 10, 2015 | 138.30 | 138.30 | 136.24 | 136.27 | 14,089 | -2.95(-2.12%) |
Feb 09, 2015 | 139.00 | 140.12 | 138.02 | 139.22 | 7,820 | -1.01(-0.72%) |
Feb 06, 2015 | 140.82 | 141.61 | 138.99 | 140.23 | 15,040 | -0.23(-0.16%) |
Feb 05, 2015 | 137.15 | 140.46 | 137.15 | 140.46 | 23,630 | +2.61(+1.89%) |
Feb 04, 2015 | 137.80 | 138.92 | 136.80 | 137.85 | 22,664 | +1.49(+1.09%) |
Feb 03, 2015 | 135.50 | 137.59 | 134.88 | 136.36 | 66,495 | +0.88(+0.65%) |
Feb 02, 2015 | 136.00 | 136.85 | 133.35 | 135.48 | 18,368 | +0.51(+0.38%) |
Jan 30, 2015 | 135.17 | 136.65 | 134.13 | 134.97 | 31,085 | -1.48(-1.08%) |
Jan 29, 2015 | 135.34 | 138.30 | 135.29 | 136.45 | 30,137 | +0.50(+0.37%) |
Jan 28, 2015 | 140.05 | 143.08 | 135.29 | 135.95 | 13,049 | -4.55(-3.24%) |
Jan 27, 2015 | 139.40 | 141.85 | 138.90 | 140.50 | 18,528 | -0.39(-0.28%) |
Jan 26, 2015 | 142.25 | 143.73 | 138.52 | 140.89 | 18,274 | +0.24(+0.17%) |
Jan 23, 2015 | 141.60 | 143.60 | 139.72 | 140.65 | 20,758 | -1.35(-0.95%) |
Jan 22, 2015 | 145.89 | 145.89 | 140.03 | 142.00 | 22,117 | +2.04(+1.46%) |
Jan 21, 2015 | 142.67 | 142.67 | 137.93 | 139.96 | 10,619 | -0.76(-0.54%) |
Jan 20, 2015 | 140.44 | 144.98 | 136.42 | 140.72 | 43,503 | +0.73(+0.52%) |
Jan 16, 2015 | 137.19 | 141.10 | 137.19 | 139.99 | 16,208 | +2.11(+1.53%) |
Jan 15, 2015 | 137.21 | 139.41 | 136.25 | 137.88 | 18,595 | +0.34(+0.25%) |
Jan 14, 2015 | 140.05 | 141.17 | 135.08 | 137.54 | 20,875 | -2.99(-2.13%) |
Jan 13, 2015 | 142.13 | 144.81 | 140.30 | 140.53 | 16,275 | -1.61(-1.13%) |
Jan 12, 2015 | 144.59 | 144.59 | 142.25 | 142.14 | 9,406 | -0.18(-0.13%) |
Jan 09, 2015 | 144.69 | 147.07 | 142.28 | 142.32 | 11,457 | -5.17(-3.51%) |
Jan 08, 2015 | 144.56 | 148.36 | 144.56 | 147.49 | 15,502 | +3.97(+2.77%) |
Jan 07, 2015 | 146.15 | 146.15 | 142.71 | 143.52 | 19,110 | -0.63(-0.44%) |
Jan 06, 2015 | 145.00 | 145.00 | 142.25 | 144.15 | 19,972 | -1.25(-0.86%) |
Jan 05, 2015 | 147.72 | 148.98 | 144.71 | 145.40 | 41,025 | -3.79(-2.54%) |
Jan 02, 2015 | 152.91 | 152.91 | 148.51 | 149.19 | 19,149 | -3.70(-2.42%) |
Dec 31, 2014 | 153.74 | 152.89 | 152.89 | 152.89 | 11,600 | -1.61(-1.04%) |
Dec 30, 2014 | 153.46 | 158.41 | 153.31 | 154.50 | 9,267 | +0.94(+0.61%) |
Dec 29, 2014 | 152.44 | 155.15 | 146.98 | 153.56 | 13,437 | +0.84(+0.55%) |
Dec 26, 2014 | 156.31 | 161.94 | 148.08 | 152.72 | 12,231 | -1.28(-0.83%) |
Dec 24, 2014 | 153.27 | 154.00 | 154.00 | 154.00 | 12,600 | +0.62(+0.40%) |
Dec 23, 2014 | 153.80 | 155.81 | 152.10 | 153.38 | 21,487 | -0.03(-0.02%) |
Dec 22, 2014 | 152.31 | 154.29 | 152.31 | 153.41 | 8,471 | +0.71(+0.46%) |
Dec 19, 2014 | 150.37 | 154.12 | 147.10 | 152.70 | 42,464 | +1.29(+0.85%) |
Dec 18, 2014 | 151.17 | 151.99 | 148.06 | 151.41 | 17,957 | +0.72(+0.48%) |
Dec 17, 2014 | 146.09 | 151.99 | 145.63 | 150.69 | 26,782 | +4.09(+2.79%) |
Dec 16, 2014 | 148.34 | 150.12 | 145.75 | 146.60 | 36,494 | -1.49(-1.01%) |
Dec 15, 2014 | 146.79 | 148.49 | 145.46 | 148.09 | 28,699 | +1.30(+0.88%) |
Dec 12, 2014 | 145.52 | 147.84 | 145.52 | 146.79 | 17,879 | -0.22(-0.15%) |
Dec 11, 2014 | 148.31 | 149.40 | 146.01 | 147.01 | 6,905 | +1.30(+0.89%) |
Dec 10, 2014 | 149.73 | 149.73 | 145.52 | 145.71 | 9,737 | -4.10(-2.74%) |
Dec 09, 2014 | 146.24 | 150.50 | 146.00 | 149.81 | 15,669 | +2.81(+1.91%) |
Dec 08, 2014 | 145.50 | 147.44 | 144.31 | 147.00 | 11,235 | +1.71(+1.18%) |
Dec 05, 2014 | 145.10 | 145.97 | 144.17 | 145.29 | 8,878 | -0.18(-0.12%) |
Dec 04, 2014 | 143.46 | 145.48 | 142.44 | 145.47 | 10,596 | +2.38(+1.66%) |
Dec 03, 2014 | 146.13 | 146.78 | 143.09 | 143.09 | 15,940 | -3.69(-2.51%) |
Dec 02, 2014 | 144.51 | 146.96 | 144.50 | 146.78 | 9,525 | +2.27(+1.57%) |
Dec 01, 2014 | 145.89 | 145.89 | 144.20 | 144.51 | 14,914 | -1.44(-0.99%) |
Nov 28, 2014 | 146.64 | 147.31 | 144.75 | 145.95 | 4,940 | -1.34(-0.91%) |
Nov 26, 2014 | 147.20 | 147.29 | 147.29 | 147.29 | 4,300 | +0.29(+0.20%) |
Nov 25, 2014 | 146.73 | 148.00 | 145.30 | 147.00 | 6,020 | -0.33(-0.22%) |
Nov 24, 2014 | 145.40 | 150.85 | 144.51 | 147.33 | 24,599 | +1.62(+1.11%) |
Nov 21, 2014 | 146.30 | 147.06 | 144.12 | 145.71 | 13,301 | +1.29(+0.89%) |
Nov 20, 2014 | 145.61 | 146.18 | 144.42 | 144.42 | 5,674 | -0.58(-0.40%) |
Nov 19, 2014 | 145.44 | 145.64 | 144.23 | 145.00 | 11,183 | -0.19(-0.13%) |
Nov 18, 2014 | 144.91 | 146.39 | 143.62 | 145.19 | 9,221 | +0.19(+0.13%) |
Nov 17, 2014 | 144.96 | 146.01 | 143.63 | 145.00 | 7,134 | -0.61(-0.42%) |
Nov 14, 2014 | 145.18 | 147.56 | 145.18 | 145.61 | 12,336 | -0.27(-0.19%) |
Nov 13, 2014 | 149.00 | 149.00 | 145.09 | 145.88 | 17,925 | -4.62(-3.07%) |
Nov 12, 2014 | 150.01 | 150.53 | 148.60 | 150.50 | 8,534 | -0.48(-0.32%) |
Nov 11, 2014 | 150.44 | 152.21 | 144.19 | 150.98 | 22,685 | +0.03(+0.02%) |
Nov 10, 2014 | 151.00 | 151.37 | 146.87 | 150.95 | 16,062 | +1.90(+1.27%) |
Nov 07, 2014 | 146.53 | 150.44 | 146.33 | 149.05 | 12,167 | +0.01(+0.01%) |
Nov 06, 2014 | 151.16 | 151.50 | 146.62 | 149.04 | 17,620 | -1.11(-0.74%) |
Nov 05, 2014 | 148.52 | 152.94 | 148.52 | 150.15 | 15,986 | +1.37(+0.92%) |
Nov 04, 2014 | 145.30 | 148.98 | 145.30 | 148.78 | 9,439 | +2.60(+1.78%) |
Nov 03, 2014 | 148.00 | 148.99 | 146.03 | 146.18 | 14,316 | -1.89(-1.28%) |
Oct 31, 2014 | 149.93 | 151.65 | 143.47 | 148.07 | 27,664 | +0.14(+0.09%) |
Oct 30, 2014 | 145.68 | 149.97 | 137.98 | 147.93 | 25,310 | +1.28(+0.87%) |
Oct 29, 2014 | 143.00 | 147.55 | 143.00 | 146.65 | 18,945 | +3.42(+2.39%) |
Oct 28, 2014 | 138.40 | 144.19 | 138.00 | 143.23 | 28,573 | +5.57(+4.05%) |
Oct 27, 2014 | 137.18 | 138.50 | 137.94 | 137.66 | 13,168 | -0.28(-0.20%) |
Oct 24, 2014 | 138.01 | 138.01 | 137.55 | 137.94 | 9,079 | +0.35(+0.25%) |
Oct 23, 2014 | 138.38 | 138.77 | 136.91 | 137.59 | 15,713 | +0.35(+0.26%) |
Oct 22, 2014 | 138.49 | 138.53 | 136.90 | 137.24 | 16,523 | -0.73(-0.53%) |
Oct 21, 2014 | 136.40 | 138.97 | 136.40 | 137.97 | 16,236 | +0.74(+0.54%) |
Oct 20, 2014 | 135.88 | 137.45 | 135.71 | 137.23 | 10,326 | +0.24(+0.18%) |
Oct 17, 2014 | 139.49 | 139.49 | 135.31 | 136.99 | 19,227 | -0.54(-0.39%) |
Oct 16, 2014 | 136.07 | 137.65 | 135.56 | 137.53 | 38,920 | -0.31(-0.22%) |
Oct 15, 2014 | 140.38 | 140.38 | 135.27 | 137.84 | 21,878 | +0.09(+0.06%) |
Oct 14, 2014 | 136.99 | 138.66 | 136.99 | 137.75 | 34,547 | +0.87(+0.63%) |
Oct 13, 2014 | 136.00 | 137.99 | 135.70 | 136.89 | 24,342 | +0.38(+0.28%) |
Oct 10, 2014 | 135.25 | 137.22 | 135.25 | 136.51 | 25,207 | +0.33(+0.24%) |
Oct 09, 2014 | 137.00 | 140.58 | 135.24 | 136.18 | 13,769 | -1.40(-1.02%) |
Oct 08, 2014 | 136.45 | 138.68 | 135.06 | 137.58 | 9,079 | +0.58(+0.42%) |
Oct 07, 2014 | 137.80 | 137.83 | 135.13 | 137.00 | 25,238 | +0.50(+0.37%) |
Oct 06, 2014 | 138.20 | 138.20 | 135.91 | 136.50 | 32,477 | -1.01(-0.73%) |
Oct 03, 2014 | 139.21 | 139.24 | 137.06 | 137.51 | 13,586 | -0.68(-0.49%) |
Oct 02, 2014 | 139.98 | 139.98 | 136.26 | 138.19 | 7,679 | +1.84(+1.35%) |
Oct 01, 2014 | 135.93 | 138.00 | 135.05 | 136.35 | 29,901 | +0.03(+0.02%) |
Sep 30, 2014 | 139.24 | 141.44 | 136.31 | 136.32 | 37,344 | -2.61(-1.88%) |
Sep 29, 2014 | 140.79 | 140.79 | 138.25 | 138.93 | 22,378 | -0.70(-0.50%) |
Sep 26, 2014 | 138.94 | 139.63 | 138.66 | 139.63 | 14,555 | +0.63(+0.45%) |
Sep 25, 2014 | 140.04 | 140.10 | 138.26 | 139.00 | 18,712 | -0.57(-0.41%) |
Sep 24, 2014 | 138.51 | 140.87 | 138.51 | 139.57 | 11,202 | +1.56(+1.13%) |
Sep 23, 2014 | 139.53 | 139.54 | 138.00 | 138.01 | 22,374 | -1.29(-0.93%) |
Sep 22, 2014 | 140.21 | 141.24 | 138.50 | 139.30 | 32,327 | -1.28(-0.91%) |
Sep 19, 2014 | 141.97 | 141.97 | 138.50 | 140.58 | 55,508 | +0.01(+0.01%) |
Sep 18, 2014 | 139.04 | 141.60 | 139.04 | 140.57 | 14,575 | +0.98(+0.70%) |
Sep 17, 2014 | 139.71 | 140.43 | 138.03 | 139.59 | 52,738 | -0.51(-0.36%) |
Sep 16, 2014 | 139.49 | 141.21 | 139.00 | 140.10 | 14,871 | +0.60(+0.43%) |
Sep 15, 2014 | 140.33 | 140.33 | 138.83 | 139.50 | 11,685 | -0.10(-0.07%) |
Sep 12, 2014 | 141.39 | 141.39 | 138.93 | 139.60 | 19,269 | -1.26(-0.89%) |
Sep 11, 2014 | 139.24 | 141.11 | 139.24 | 140.86 | 12,505 | +1.36(+0.97%) |
Sep 10, 2014 | 140.00 | 140.75 | 139.06 | 139.50 | 23,913 | -0.04(-0.03%) |
Sep 09, 2014 | 140.06 | 142.26 | 138.70 | 139.54 | 28,243 | -1.40(-0.99%) |
Sep 08, 2014 | 140.03 | 140.97 | 139.28 | 140.94 | 21,245 | +0.70(+0.50%) |
Sep 05, 2014 | 140.10 | 141.28 | 140.03 | 140.24 | 7,520 | -0.55(-0.39%) |
Sep 04, 2014 | 142.77 | 143.82 | 140.87 | 140.79 | 9,196 | -2.04(-1.43%) |
Sep 03, 2014 | 144.54 | 146.20 | 141.61 | 142.83 | 23,116 | -1.53(-1.06%) |
Sep 02, 2014 | 142.28 | 144.36 | 140.40 | 144.36 | 19,135 | +2.46(+1.73%) |
Aug 29, 2014 | 142.68 | 141.90 | 141.90 | 141.90 | 58,900 | -0.43(-0.30%) |
Aug 28, 2014 | 144.15 | 144.17 | 141.82 | 142.33 | 26,227 | -2.50(-1.73%) |
Aug 27, 2014 | 145.70 | 145.80 | 144.02 | 144.83 | 13,714 | -1.07(-0.73%) |
Aug 26, 2014 | 146.02 | 147.97 | 145.37 | 145.90 | 21,992 | +0.30(+0.21%) |
Aug 25, 2014 | 146.63 | 147.14 | 144.35 | 145.60 | 11,244 | +0.32(+0.22%) |
Aug 22, 2014 | 146.25 | 146.48 | 143.98 | 145.28 | 13,044 | -0.55(-0.38%) |
Aug 21, 2014 | 144.78 | 146.20 | 144.61 | 145.83 | 16,857 | +0.21(+0.14%) |
Aug 20, 2014 | 146.79 | 147.10 | 144.75 | 145.62 | 14,681 | -1.53(-1.04%) |
Aug 19, 2014 | 149.20 | 149.25 | 145.94 | 147.15 | 20,735 | -2.22(-1.49%) |
Aug 18, 2014 | 147.01 | 149.18 | 146.34 | 149.37 | 22,282 | +3.50(+2.40%) |
Aug 15, 2014 | 146.91 | 146.91 | 143.12 | 145.87 | 24,229 | +1.67(+1.16%) |
Aug 14, 2014 | 140.95 | 144.77 | 140.95 | 144.20 | 20,133 | +3.10(+2.20%) |
Aug 13, 2014 | 141.10 | 141.59 | 140.00 | 141.10 | 27,315 | +1.43(+1.02%) |
Aug 12, 2014 | 140.40 | 140.57 | 139.01 | 139.67 | 14,652 | -0.59(-0.42%) |
Aug 11, 2014 | 139.72 | 140.80 | 139.27 | 140.26 | 12,422 | +1.16(+0.83%) |
Aug 08, 2014 | 138.83 | 139.70 | 138.83 | 139.10 | 12,402 | -0.05(-0.04%) |
Aug 07, 2014 | 139.97 | 140.15 | 137.61 | 139.15 | 11,742 | -1.12(-0.80%) |
Aug 06, 2014 | 140.29 | 140.32 | 139.25 | 140.27 | 8,566 | +1.22(+0.88%) |
Aug 05, 2014 | 138.75 | 140.30 | 138.01 | 139.05 | 14,200 | -0.37(-0.27%) |
Aug 04, 2014 | 137.93 | 140.14 | 137.93 | 139.42 | 25,019 | +0.71(+0.51%) |
Aug 01, 2014 | 137.76 | 139.39 | 137.60 | 138.71 | 28,742 | +0.71(+0.51%) |
Jul 31, 2014 | 137.82 | 138.60 | 137.14 | 138.00 | 38,985 | -0.59(-0.43%) |
Jul 30, 2014 | 139.51 | 139.51 | 137.94 | 138.59 | 10,906 | -0.52(-0.37%) |
Jul 29, 2014 | 139.34 | 140.40 | 138.08 | 139.11 | 13,454 | -0.49(-0.35%) |
Jul 28, 2014 | 139.67 | 140.00 | 138.00 | 139.60 | 16,279 | +0.51(+0.37%) |
Jul 25, 2014 | 141.50 | 141.87 | 138.78 | 139.09 | 21,066 | -2.68(-1.89%) |
Jul 24, 2014 | 143.98 | 143.98 | 141.50 | 141.77 | 15,163 | -0.24(-0.17%) |
Jul 23, 2014 | 142.37 | 143.42 | 141.61 | 142.01 | 9,544 | -0.10(-0.07%) |
Jul 22, 2014 | 142.02 | 142.79 | 141.53 | 142.11 | 10,949 | +0.27(+0.19%) |
Jul 21, 2014 | 142.90 | 142.99 | 141.00 | 141.84 | 17,571 | -2.13(-1.48%) |
Jul 18, 2014 | 140.92 | 144.63 | 140.92 | 143.97 | 19,404 | +2.55(+1.80%) |
Jul 17, 2014 | 142.61 | 143.70 | 140.97 | 141.42 | 38,065 | -2.30(-1.60%) |
Jul 16, 2014 | 145.88 | 145.88 | 143.71 | 143.72 | 16,582 | -1.50(-1.03%) |
Jul 15, 2014 | 146.13 | 146.13 | 144.45 | 145.22 | 26,359 | -1.36(-0.93%) |
Jul 14, 2014 | 146.58 | 147.10 | 145.31 | 146.58 | 15,168 | +1.19(+0.82%) |
Jul 11, 2014 | 145.70 | 147.24 | 144.90 | 145.39 | 35,091 | -1.08(-0.74%) |
Jul 10, 2014 | 146.36 | 148.02 | 145.20 | 146.47 | 18,952 | -1.74(-1.17%) |
Jul 09, 2014 | 149.06 | 149.49 | 148.09 | 148.21 | 34,219 | -0.70(-0.47%) |
Jul 08, 2014 | 150.54 | 150.54 | 147.30 | 148.91 | 51,425 | -0.77(-0.51%) |
Jul 07, 2014 | 152.02 | 152.02 | 149.28 | 149.68 | 20,205 | -2.99(-1.96%) |
Jul 03, 2014 | 153.06 | 152.67 | 152.67 | 152.67 | 13,600 | +0.21(+0.14%) |
Jul 02, 2014 | 152.93 | 153.34 | 151.66 | 152.46 | 37,817 | -0.92(-0.60%) |
Jul 01, 2014 | 151.72 | 153.69 | 151.72 | 153.38 | 27,293 | +2.65(+1.76%) |
Jun 30, 2014 | 150.44 | 150.98 | 149.09 | 150.73 | 32,865 | +0.64(+0.43%) |
Jun 27, 2014 | 145.60 | 152.47 | 145.34 | 150.09 | 209,012 | +3.28(+2.23%) |
Jun 26, 2014 | 147.14 | 147.73 | 146.25 | 146.81 | 24,398 | -0.86(-0.58%) |
Jun 25, 2014 | 145.50 | 147.82 | 145.50 | 147.67 | 52,050 | +1.88(+1.29%) |
Jun 24, 2014 | 145.54 | 147.63 | 145.54 | 145.79 | 49,187 | -0.22(-0.15%) |
Jun 23, 2014 | 144.59 | 147.38 | 144.59 | 146.01 | 41,835 | +1.15(+0.79%) |
Jun 20, 2014 | 140.50 | 145.00 | 140.50 | 144.86 | 135,763 | +2.74(+1.93%) |
Jun 19, 2014 | 142.65 | 143.16 | 141.58 | 142.12 | 37,617 | -0.38(-0.27%) |
Jun 18, 2014 | 142.41 | 142.82 | 141.01 | 142.50 | 38,572 | +0.58(+0.41%) |
Jun 17, 2014 | 142.25 | 144.56 | 140.90 | 141.92 | 43,120 | -0.10(-0.07%) |
Jun 16, 2014 | 142.17 | 143.09 | 138.33 | 142.02 | 67,808 | +0.24(+0.17%) |
Jun 13, 2014 | 145.16 | 145.16 | 141.46 | 141.78 | 35,857 | -3.38(-2.33%) |
Jun 12, 2014 | 145.95 | 147.50 | 144.47 | 145.16 | 57,704 | +0.10(+0.07%) |
Jun 11, 2014 | 146.51 | 146.51 | 144.51 | 145.06 | 23,271 | -1.67(-1.14%) |
Jun 10, 2014 | 147.02 | 147.55 | 144.52 | 146.73 | 21,599 | +0.24(+0.16%) |
Jun 06, 2014 | 145.17 | 146.92 | 143.63 | 146.49 | 34,173 | +2.66(+1.85%) |
Jun 05, 2014 | 140.05 | 144.01 | 140.05 | 143.83 | 17,117 | +3.84(+2.74%) |
Jun 04, 2014 | 139.89 | 140.94 | 139.21 | 139.99 | 17,423 | -0.64(-0.46%) |
Jun 03, 2014 | 139.39 | 141.26 | 137.60 | 140.63 | 22,739 | +0.72(+0.51%) |