Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 217.70 | 218.74 | 216.59 | 216.60 | 471,261 | -1.34(-0.61%) |
May 28, 2015 | 218.41 | 218.41 | 216.41 | 217.94 | 282,051 | +0.18(+0.08%) |
May 27, 2015 | 216.57 | 217.95 | 215.65 | 217.75 | 165,729 | +2.15(+1.00%) |
May 26, 2015 | 217.80 | 217.85 | 215.26 | 215.60 | 256,052 | -2.18(-1.00%) |
May 22, 2015 | 218.10 | 217.78 | 217.78 | 217.78 | 155,922 | -0.56(-0.26%) |
May 21, 2015 | 217.67 | 219.20 | 217.67 | 218.34 | 201,552 | -0.24(-0.11%) |
May 20, 2015 | 217.21 | 219.74 | 216.02 | 218.58 | 293,462 | +1.33(+0.61%) |
May 19, 2015 | 217.90 | 218.30 | 216.37 | 217.26 | 235,720 | -0.45(-0.20%) |
May 18, 2015 | 215.19 | 218.53 | 215.19 | 217.70 | 232,973 | +2.33(+1.08%) |
May 15, 2015 | 216.71 | 217.63 | 214.12 | 215.38 | 258,270 | -0.94(-0.43%) |
May 14, 2015 | 215.56 | 217.18 | 214.29 | 216.32 | 249,522 | +2.33(+1.09%) |
May 13, 2015 | 213.86 | 214.52 | 212.69 | 213.98 | 451,789 | -0.04(-0.02%) |
May 12, 2015 | 214.95 | 215.10 | 212.56 | 214.02 | 267,214 | -1.97(-0.91%) |
May 11, 2015 | 216.79 | 217.84 | 215.78 | 216.00 | 293,065 | -0.42(-0.19%) |
May 08, 2015 | 217.52 | 220.57 | 215.10 | 216.41 | 439,016 | +1.87(+0.87%) |
May 07, 2015 | 214.64 | 215.60 | 213.03 | 214.55 | 344,718 | +0.60(+0.28%) |
May 06, 2015 | 216.86 | 216.96 | 212.13 | 213.94 | 403,387 | -2.70(-1.25%) |
May 05, 2015 | 218.77 | 220.30 | 215.27 | 216.65 | 563,271 | -2.98(-1.36%) |
May 04, 2015 | 220.57 | 220.81 | 218.37 | 219.63 | 293,692 | +0.33(+0.15%) |
May 01, 2015 | 220.82 | 221.46 | 218.40 | 219.30 | 428,213 | +0.31(+0.14%) |
Apr 30, 2015 | 218.51 | 220.69 | 217.48 | 218.99 | 708,765 | +0.71(+0.32%) |
Apr 29, 2015 | 219.86 | 223.35 | 218.17 | 218.28 | 862,316 | -2.54(-1.15%) |
Apr 28, 2015 | 216.54 | 221.69 | 212.32 | 220.82 | 547,790 | +5.16(+2.39%) |
Apr 27, 2015 | 215.98 | 218.88 | 215.39 | 215.66 | 446,773 | +0.33(+0.15%) |
Apr 24, 2015 | 214.57 | 216.10 | 213.75 | 215.33 | 274,534 | +0.17(+0.08%) |
Apr 23, 2015 | 214.24 | 215.70 | 212.89 | 215.16 | 204,588 | +1.10(+0.52%) |
Apr 22, 2015 | 213.30 | 214.40 | 211.25 | 214.06 | 188,805 | +0.77(+0.36%) |
Apr 21, 2015 | 213.51 | 215.40 | 212.24 | 213.29 | 254,878 | +0.23(+0.11%) |
Apr 20, 2015 | 212.98 | 213.62 | 211.25 | 213.05 | 225,735 | +1.92(+0.91%) |
Apr 17, 2015 | 210.88 | 212.01 | 209.53 | 211.14 | 370,840 | -1.85(-0.87%) |
Apr 16, 2015 | 212.16 | 213.54 | 210.69 | 212.99 | 230,538 | +0.41(+0.19%) |
Apr 15, 2015 | 213.18 | 214.41 | 212.34 | 212.58 | 301,815 | -0.34(-0.16%) |
Apr 14, 2015 | 211.14 | 214.18 | 210.78 | 212.92 | 438,282 | +0.74(+0.35%) |
Apr 13, 2015 | 210.12 | 213.35 | 209.77 | 212.18 | 419,124 | +1.36(+0.64%) |
Apr 10, 2015 | 211.72 | 212.34 | 208.84 | 210.83 | 385,837 | -0.97(-0.46%) |
Apr 09, 2015 | 208.70 | 211.95 | 207.48 | 211.79 | 298,506 | +2.87(+1.37%) |
Apr 08, 2015 | 208.43 | 209.39 | 207.54 | 208.93 | 215,605 | +1.52(+0.73%) |
Apr 07, 2015 | 208.12 | 209.24 | 207.41 | 207.41 | 281,662 | -0.94(-0.45%) |
Apr 06, 2015 | 205.61 | 209.13 | 205.29 | 208.35 | 388,918 | +0.87(+0.42%) |
Apr 02, 2015 | 206.81 | 207.48 | 207.48 | 207.48 | 282,003 | -0.24(-0.12%) |
Apr 01, 2015 | 208.39 | 209.62 | 206.91 | 207.72 | 420,032 | -0.28(-0.14%) |
Mar 31, 2015 | 207.99 | 210.06 | 207.92 | 208.00 | 403,153 | -1.77(-0.84%) |
Mar 30, 2015 | 208.51 | 211.14 | 207.67 | 209.77 | 279,230 | +2.60(+1.26%) |
Mar 27, 2015 | 207.70 | 209.20 | 205.79 | 207.17 | 295,326 | -1.18(-0.57%) |
Mar 26, 2015 | 206.36 | 210.12 | 205.12 | 208.35 | 381,200 | +1.21(+0.58%) |
Mar 25, 2015 | 210.26 | 210.40 | 206.88 | 207.14 | 336,989 | -3.12(-1.48%) |
Mar 24, 2015 | 211.67 | 212.96 | 210.25 | 210.25 | 255,394 | -2.05(-0.97%) |
Mar 23, 2015 | 212.81 | 214.47 | 212.31 | 212.31 | 361,281 | -0.06(-0.03%) |
Mar 20, 2015 | 207.76 | 212.80 | 206.62 | 212.37 | 562,887 | +5.67(+2.74%) |
Mar 19, 2015 | 209.24 | 210.29 | 206.15 | 206.70 | 341,012 | -2.89(-1.38%) |
Mar 18, 2015 | 205.68 | 210.62 | 204.86 | 209.59 | 450,524 | +3.50(+1.70%) |
Mar 17, 2015 | 205.68 | 206.92 | 205.00 | 206.09 | 533,140 | -1.02(-0.49%) |
Mar 16, 2015 | 205.22 | 207.35 | 204.58 | 207.11 | 495,634 | +2.91(+1.42%) |
Mar 13, 2015 | 206.04 | 207.23 | 202.59 | 204.20 | 446,060 | -2.87(-1.38%) |
Mar 12, 2015 | 203.99 | 207.22 | 203.99 | 207.07 | 299,848 | +4.42(+2.18%) |
Mar 11, 2015 | 202.14 | 203.90 | 201.57 | 202.65 | 306,473 | +0.34(+0.17%) |
Mar 10, 2015 | 205.65 | 206.91 | 202.13 | 202.31 | 421,366 | -5.47(-2.63%) |
Mar 09, 2015 | 207.50 | 208.68 | 206.48 | 207.79 | 249,208 | +0.16(+0.08%) |
Mar 06, 2015 | 208.12 | 213.11 | 207.12 | 207.62 | 664,494 | -1.38(-0.66%) |
Mar 05, 2015 | 207.29 | 209.25 | 206.17 | 209.00 | 322,636 | +2.96(+1.44%) |
Mar 04, 2015 | 208.72 | 210.19 | 205.95 | 206.03 | 432,918 | -4.16(-1.98%) |
Mar 03, 2015 | 210.12 | 211.29 | 209.68 | 210.19 | 235,523 | -0.92(-0.44%) |
Mar 02, 2015 | 209.97 | 212.04 | 209.55 | 211.11 | 511,626 | +1.52(+0.73%) |
Feb 27, 2015 | 212.38 | 213.24 | 209.48 | 209.59 | 228,852 | -2.55(-1.20%) |
Feb 26, 2015 | 211.05 | 212.64 | 211.05 | 212.13 | 285,772 | +0.60(+0.28%) |
Feb 25, 2015 | 210.42 | 212.41 | 210.42 | 211.53 | 291,901 | +0.30(+0.14%) |
Feb 24, 2015 | 209.70 | 212.90 | 209.70 | 211.23 | 430,576 | +2.20(+1.05%) |
Feb 23, 2015 | 211.57 | 211.57 | 208.11 | 209.03 | 415,689 | -2.38(-1.13%) |
Feb 20, 2015 | 209.86 | 212.12 | 208.81 | 211.42 | 427,826 | +0.72(+0.34%) |
Feb 19, 2015 | 209.09 | 211.34 | 208.73 | 210.70 | 322,991 | +0.91(+0.43%) |
Feb 18, 2015 | 209.66 | 212.30 | 209.34 | 209.79 | 465,806 | -0.68(-0.32%) |
Feb 17, 2015 | 208.48 | 210.85 | 208.48 | 210.47 | 329,687 | +1.51(+0.72%) |
Feb 13, 2015 | 207.56 | 208.96 | 208.96 | 208.96 | 391,355 | +1.17(+0.56%) |
Feb 12, 2015 | 207.41 | 208.06 | 206.73 | 207.79 | 361,388 | +1.53(+0.74%) |
Feb 11, 2015 | 206.76 | 207.49 | 205.06 | 206.26 | 490,492 | -0.26(-0.13%) |
Feb 10, 2015 | 210.15 | 211.00 | 206.21 | 206.52 | 714,184 | -1.45(-0.70%) |
Feb 09, 2015 | 206.81 | 208.25 | 204.79 | 207.97 | 359,184 | +0.29(+0.14%) |
Feb 06, 2015 | 207.58 | 209.01 | 205.93 | 207.68 | 440,145 | +1.46(+0.71%) |
Feb 05, 2015 | 204.08 | 207.42 | 203.13 | 206.22 | 340,079 | +3.31(+1.63%) |
Feb 04, 2015 | 203.37 | 204.91 | 202.16 | 202.91 | 400,184 | -1.40(-0.68%) |
Feb 03, 2015 | 203.24 | 204.83 | 200.22 | 204.30 | 655,407 | +3.62(+1.80%) |
Feb 02, 2015 | 198.55 | 200.74 | 197.07 | 200.68 | 345,202 | +1.65(+0.83%) |
Jan 30, 2015 | 196.02 | 202.35 | 196.02 | 199.03 | 569,862 | +0.40(+0.20%) |
Jan 29, 2015 | 199.71 | 201.21 | 198.00 | 198.63 | 490,239 | -0.49(-0.24%) |
Jan 28, 2015 | 200.89 | 204.76 | 198.90 | 199.12 | 681,380 | +0.74(+0.37%) |
Jan 27, 2015 | 198.53 | 201.36 | 194.62 | 198.38 | 853,498 | -5.23(-2.57%) |
Jan 26, 2015 | 199.11 | 204.05 | 198.89 | 203.61 | 334,969 | +3.59(+1.80%) |
Jan 23, 2015 | 203.84 | 204.52 | 199.82 | 200.02 | 348,077 | -3.92(-1.92%) |
Jan 22, 2015 | 197.40 | 204.42 | 195.67 | 203.94 | 659,106 | +7.90(+4.03%) |
Jan 21, 2015 | 190.43 | 196.41 | 190.26 | 196.04 | 588,917 | +4.49(+2.35%) |
Jan 20, 2015 | 191.09 | 192.62 | 188.98 | 191.54 | 478,540 | +2.32(+1.23%) |
Jan 16, 2015 | 187.25 | 189.32 | 185.32 | 189.22 | 439,200 | +0.99(+0.52%) |
Jan 15, 2015 | 191.79 | 192.13 | 187.91 | 188.23 | 371,252 | -3.56(-1.85%) |
Jan 14, 2015 | 192.83 | 193.78 | 188.06 | 191.79 | 454,821 | -3.03(-1.56%) |
Jan 13, 2015 | 197.51 | 200.41 | 192.95 | 194.82 | 375,894 | -0.41(-0.21%) |
Jan 12, 2015 | 198.82 | 198.82 | 194.04 | 195.22 | 293,741 | -3.63(-1.83%) |
Jan 09, 2015 | 198.76 | 199.73 | 195.57 | 198.86 | 487,796 | -0.03(-0.01%) |
Jan 08, 2015 | 198.96 | 200.35 | 197.85 | 198.89 | 469,155 | +2.00(+1.02%) |
Jan 07, 2015 | 194.79 | 198.93 | 194.57 | 196.88 | 450,333 | +4.72(+2.45%) |
Jan 06, 2015 | 196.33 | 197.71 | 190.55 | 192.16 | 834,697 | -4.23(-2.15%) |
Jan 05, 2015 | 201.53 | 201.53 | 195.38 | 196.40 | 528,276 | -7.39(-3.63%) |
Jan 02, 2015 | 207.01 | 207.01 | 201.18 | 203.79 | 344,122 | -1.75(-0.85%) |
Dec 31, 2014 | 207.87 | 205.54 | 205.54 | 205.54 | 252,264 | -1.06(-0.51%) |
Dec 30, 2014 | 207.27 | 208.13 | 206.19 | 206.59 | 292,086 | -0.83(-0.40%) |
Dec 29, 2014 | 206.76 | 208.63 | 205.82 | 207.43 | 183,377 | +0.42(+0.20%) |
Dec 26, 2014 | 207.08 | 208.72 | 206.82 | 207.01 | 183,260 | -0.04(-0.02%) |
Dec 24, 2014 | 207.35 | 207.05 | 207.05 | 207.05 | 121,020 | -0.26(-0.13%) |
Dec 23, 2014 | 207.77 | 209.66 | 207.22 | 207.31 | 223,880 | +0.30(+0.14%) |
Dec 22, 2014 | 206.27 | 207.05 | 204.30 | 207.01 | 296,759 | +2.52(+1.23%) |
Dec 19, 2014 | 206.91 | 207.33 | 201.50 | 204.49 | 672,643 | -0.94(-0.46%) |
Dec 18, 2014 | 200.17 | 205.56 | 199.50 | 205.43 | 587,673 | +9.29(+4.74%) |
Dec 17, 2014 | 185.55 | 196.53 | 185.13 | 196.15 | 993,644 | +12.60(+6.86%) |
Dec 16, 2014 | 185.40 | 187.86 | 183.28 | 183.55 | 644,122 | -3.61(-1.93%) |
Dec 15, 2014 | 190.41 | 192.01 | 185.80 | 187.16 | 423,882 | -1.49(-0.79%) |
Dec 12, 2014 | 195.89 | 196.59 | 188.62 | 188.65 | 586,004 | -8.73(-4.43%) |
Dec 11, 2014 | 197.40 | 199.02 | 195.43 | 197.38 | 585,722 | +1.78(+0.91%) |
Dec 10, 2014 | 199.30 | 200.30 | 195.32 | 195.60 | 434,056 | -3.98(-1.99%) |
Dec 09, 2014 | 196.78 | 199.80 | 196.07 | 199.58 | 331,911 | -0.19(-0.10%) |
Dec 08, 2014 | 200.06 | 202.64 | 198.90 | 199.78 | 484,683 | +0.28(+0.14%) |
Dec 05, 2014 | 197.10 | 199.73 | 196.71 | 199.50 | 284,160 | +3.05(+1.55%) |
Dec 04, 2014 | 197.22 | 197.22 | 195.03 | 196.45 | 305,960 | -0.75(-0.38%) |
Dec 03, 2014 | 194.92 | 197.45 | 194.54 | 197.20 | 408,755 | +1.45(+0.74%) |
Dec 02, 2014 | 195.25 | 196.63 | 194.59 | 195.75 | 590,988 | +0.18(+0.09%) |
Dec 01, 2014 | 195.56 | 196.72 | 192.47 | 195.56 | 540,097 | -1.60(-0.81%) |
Nov 28, 2014 | 197.48 | 197.93 | 196.21 | 197.16 | 176,945 | +0.41(+0.21%) |
Nov 26, 2014 | 197.28 | 196.76 | 196.76 | 196.76 | 399,410 | -0.38(-0.19%) |
Nov 25, 2014 | 196.78 | 197.59 | 194.46 | 197.13 | 412,448 | +0.23(+0.12%) |
Nov 24, 2014 | 195.68 | 197.10 | 193.87 | 196.90 | 343,365 | +2.31(+1.18%) |
Nov 21, 2014 | 194.39 | 195.62 | 193.30 | 194.60 | 374,470 | +1.95(+1.01%) |
Nov 20, 2014 | 190.09 | 193.84 | 190.01 | 192.65 | 263,159 | +0.95(+0.50%) |
Nov 19, 2014 | 190.61 | 192.05 | 189.65 | 191.70 | 218,748 | +0.18(+0.10%) |
Nov 18, 2014 | 189.22 | 191.98 | 189.22 | 191.52 | 261,081 | +2.23(+1.18%) |
Nov 17, 2014 | 190.40 | 190.40 | 188.49 | 189.29 | 186,387 | -1.43(-0.75%) |
Nov 14, 2014 | 192.47 | 193.50 | 190.55 | 190.72 | 186,212 | -2.00(-1.04%) |
Nov 13, 2014 | 193.97 | 194.80 | 191.54 | 192.73 | 270,448 | -1.18(-0.61%) |
Nov 12, 2014 | 192.04 | 194.65 | 191.95 | 193.91 | 395,695 | +1.12(+0.58%) |
Nov 11, 2014 | 190.32 | 192.86 | 189.93 | 192.78 | 391,735 | +2.82(+1.48%) |
Nov 10, 2014 | 190.96 | 192.89 | 188.61 | 189.97 | 460,957 | -0.52(-0.27%) |
Nov 07, 2014 | 189.50 | 191.93 | 189.12 | 190.49 | 395,280 | +1.45(+0.77%) |
Nov 06, 2014 | 185.80 | 189.36 | 184.51 | 189.04 | 683,984 | +3.84(+2.08%) |
Nov 05, 2014 | 187.16 | 187.64 | 182.57 | 185.19 | 739,139 | -0.70(-0.37%) |
Nov 04, 2014 | 185.94 | 186.74 | 184.25 | 185.89 | 531,572 | -1.18(-0.63%) |
Nov 03, 2014 | 193.69 | 196.90 | 185.96 | 187.07 | 838,152 | -6.41(-3.31%) |
Oct 31, 2014 | 194.26 | 195.46 | 192.16 | 193.48 | 632,723 | +2.74(+1.44%) |
Oct 30, 2014 | 189.73 | 191.82 | 189.73 | 190.74 | 319,858 | -0.03(-0.02%) |
Oct 29, 2014 | 191.70 | 192.08 | 189.32 | 190.77 | 355,787 | -0.14(-0.07%) |
Oct 28, 2014 | 189.08 | 190.92 | 187.60 | 190.91 | 327,397 | +3.40(+1.81%) |
Oct 27, 2014 | 185.18 | 187.81 | 185.53 | 187.51 | 621,444 | +1.98(+1.07%) |
Oct 24, 2014 | 184.12 | 185.94 | 182.62 | 185.53 | 433,585 | +1.26(+0.68%) |
Oct 23, 2014 | 183.46 | 185.49 | 182.92 | 184.27 | 414,003 | +3.48(+1.92%) |
Oct 22, 2014 | 184.97 | 184.97 | 180.74 | 180.80 | 377,314 | -4.56(-2.46%) |
Oct 21, 2014 | 181.15 | 185.43 | 181.07 | 185.36 | 612,398 | +5.54(+3.08%) |
Oct 20, 2014 | 178.34 | 179.69 | 177.65 | 179.82 | 399,620 | +0.51(+0.29%) |
Oct 17, 2014 | 177.71 | 180.38 | 177.67 | 179.30 | 564,761 | +3.77(+2.15%) |
Oct 16, 2014 | 171.36 | 176.35 | 169.97 | 175.54 | 642,906 | +0.15(+0.08%) |
Oct 15, 2014 | 175.02 | 176.09 | 168.92 | 175.39 | 899,586 | -3.74(-2.09%) |
Oct 14, 2014 | 180.22 | 181.25 | 178.06 | 179.13 | 467,901 | -0.38(-0.21%) |
Oct 13, 2014 | 184.10 | 184.98 | 179.16 | 179.51 | 788,295 | -4.86(-2.64%) |
Oct 10, 2014 | 186.68 | 187.53 | 184.21 | 184.37 | 886,875 | -2.78(-1.49%) |
Oct 09, 2014 | 191.98 | 192.11 | 186.05 | 187.15 | 694,630 | -6.13(-3.17%) |
Oct 08, 2014 | 188.37 | 193.35 | 187.32 | 193.28 | 551,123 | +4.26(+2.25%) |
Oct 07, 2014 | 190.73 | 191.59 | 188.40 | 189.02 | 650,222 | -3.45(-1.79%) |
Oct 06, 2014 | 193.58 | 194.55 | 190.96 | 192.47 | 232,057 | -0.03(-0.02%) |
Oct 03, 2014 | 192.22 | 193.54 | 191.45 | 192.50 | 267,254 | +1.92(+1.01%) |
Oct 02, 2014 | 188.66 | 191.09 | 186.47 | 190.58 | 467,486 | +1.35(+0.71%) |
Oct 01, 2014 | 193.79 | 194.00 | 187.56 | 189.23 | 780,984 | -4.80(-2.48%) |
Sep 30, 2014 | 194.94 | 196.16 | 193.72 | 194.03 | 432,302 | -0.45(-0.23%) |
Sep 29, 2014 | 192.80 | 194.82 | 191.85 | 194.48 | 392,410 | -1.13(-0.58%) |
Sep 26, 2014 | 194.89 | 196.62 | 194.05 | 195.61 | 406,869 | +1.56(+0.80%) |
Sep 25, 2014 | 197.16 | 197.28 | 193.69 | 194.05 | 273,863 | -3.97(-2.00%) |
Sep 24, 2014 | 196.21 | 198.15 | 195.87 | 198.02 | 338,514 | +1.46(+0.74%) |
Sep 23, 2014 | 198.39 | 199.99 | 196.43 | 196.56 | 307,903 | -2.31(-1.16%) |
Sep 22, 2014 | 201.77 | 201.77 | 198.45 | 198.88 | 221,614 | -3.08(-1.53%) |
Sep 19, 2014 | 204.51 | 204.64 | 200.63 | 201.96 | 388,933 | -0.93(-0.46%) |
Sep 18, 2014 | 201.60 | 203.26 | 201.24 | 202.89 | 388,909 | +2.48(+1.24%) |
Sep 17, 2014 | 198.87 | 202.09 | 198.26 | 200.41 | 368,905 | +1.97(+0.99%) |
Sep 16, 2014 | 197.58 | 198.62 | 194.59 | 198.44 | 461,792 | +0.82(+0.42%) |
Sep 15, 2014 | 198.69 | 198.69 | 196.11 | 197.62 | 254,347 | -1.67(-0.84%) |
Sep 12, 2014 | 199.41 | 199.46 | 197.80 | 199.28 | 361,444 | +0.26(+0.13%) |
Sep 11, 2014 | 198.52 | 199.70 | 198.13 | 199.02 | 384,466 | -1.18(-0.59%) |
Sep 10, 2014 | 202.17 | 202.92 | 199.95 | 200.20 | 471,475 | -0.95(-0.47%) |
Sep 09, 2014 | 204.15 | 204.18 | 200.47 | 201.15 | 370,881 | -3.40(-1.66%) |
Sep 08, 2014 | 203.32 | 205.44 | 203.32 | 204.55 | 205,361 | +0.04(+0.02%) |
Sep 05, 2014 | 203.74 | 204.60 | 202.11 | 204.51 | 223,874 | +0.37(+0.18%) |
Sep 04, 2014 | 204.97 | 206.80 | 203.27 | 204.15 | 224,153 | -0.72(-0.35%) |
Sep 03, 2014 | 204.81 | 204.93 | 204.11 | 204.86 | 227,127 | +0.38(+0.18%) |
Sep 02, 2014 | 205.53 | 206.36 | 203.53 | 204.48 | 317,861 | +0.00(+0.00%) |
Aug 29, 2014 | 204.42 | 204.48 | 204.48 | 204.48 | 274,878 | +0.84(+0.41%) |
Aug 28, 2014 | 203.51 | 204.26 | 202.13 | 203.64 | 280,961 | -0.99(-0.48%) |
Aug 27, 2014 | 207.22 | 207.64 | 203.98 | 204.63 | 398,364 | -1.87(-0.91%) |
Aug 26, 2014 | 199.50 | 207.58 | 199.50 | 206.50 | 1,153,731 | +8.70(+4.40%) |
Aug 25, 2014 | 195.82 | 197.98 | 194.94 | 197.80 | 314,598 | +3.30(+1.70%) |
Aug 22, 2014 | 194.80 | 196.16 | 194.79 | 194.50 | 286,970 | +0.04(+0.02%) |
Aug 21, 2014 | 193.90 | 194.71 | 193.48 | 194.46 | 387,040 | +0.59(+0.30%) |
Aug 20, 2014 | 192.79 | 194.19 | 192.32 | 193.87 | 318,197 | +0.16(+0.09%) |
Aug 19, 2014 | 194.97 | 195.04 | 193.43 | 193.71 | 256,850 | -0.65(-0.33%) |
Aug 18, 2014 | 193.37 | 194.92 | 193.33 | 194.35 | 215,121 | +2.62(+1.37%) |
Aug 15, 2014 | 193.40 | 193.47 | 189.85 | 191.73 | 337,292 | -0.85(-0.44%) |
Aug 14, 2014 | 191.61 | 193.27 | 191.61 | 192.58 | 304,372 | +0.96(+0.50%) |
Aug 13, 2014 | 191.97 | 191.97 | 191.97 | 191.62 | 259,922 | +0.91(+0.48%) |
Aug 12, 2014 | 190.17 | 191.64 | 189.72 | 190.71 | 297,755 | -0.52(-0.27%) |
Aug 11, 2014 | 191.06 | 192.36 | 190.03 | 191.24 | 262,845 | +0.85(+0.45%) |
Aug 08, 2014 | 188.82 | 189.85 | 186.97 | 190.38 | 242,575 | +2.35(+1.25%) |
Aug 07, 2014 | 189.87 | 190.44 | 187.59 | 188.03 | 266,651 | -0.60(-0.32%) |
Aug 06, 2014 | 186.51 | 190.80 | 186.27 | 188.63 | 419,176 | +1.21(+0.65%) |
Aug 05, 2014 | 189.13 | 189.86 | 186.44 | 187.42 | 505,543 | -3.24(-1.70%) |
Aug 04, 2014 | 190.50 | 191.29 | 189.41 | 190.66 | 536,237 | +1.26(+0.66%) |
Aug 01, 2014 | 192.06 | 192.95 | 187.38 | 189.41 | 622,687 | -3.55(-1.84%) |
Jul 31, 2014 | 196.90 | 197.81 | 192.43 | 192.96 | 681,523 | -6.02(-3.03%) |
Jul 30, 2014 | 202.29 | 202.29 | 195.95 | 198.98 | 402,106 | +1.35(+0.68%) |
Jul 29, 2014 | 202.28 | 202.29 | 196.22 | 197.64 | 566,787 | -2.27(-1.13%) |
Jul 28, 2014 | 198.65 | 200.70 | 198.03 | 199.90 | 535,117 | +1.24(+0.62%) |
Jul 25, 2014 | 198.80 | 200.78 | 198.27 | 198.66 | 246,563 | -1.62(-0.81%) |
Jul 24, 2014 | 201.65 | 201.85 | 199.81 | 200.28 | 233,938 | +0.14(+0.07%) |
Jul 23, 2014 | 200.69 | 202.41 | 199.84 | 200.15 | 260,305 | -0.52(-0.26%) |
Jul 22, 2014 | 200.39 | 202.01 | 199.42 | 200.67 | 347,408 | +1.93(+0.97%) |
Jul 21, 2014 | 197.41 | 199.11 | 196.75 | 198.74 | 224,405 | -0.30(-0.15%) |
Jul 18, 2014 | 196.72 | 199.96 | 196.13 | 199.04 | 386,509 | +3.19(+1.63%) |
Jul 17, 2014 | 197.74 | 200.57 | 195.49 | 195.85 | 428,467 | -3.20(-1.61%) |
Jul 16, 2014 | 199.75 | 202.86 | 198.09 | 199.05 | 254,224 | +0.46(+0.23%) |
Jul 15, 2014 | 198.00 | 200.29 | 197.26 | 198.59 | 402,078 | +0.28(+0.14%) |
Jul 14, 2014 | 199.75 | 199.75 | 197.68 | 198.31 | 371,863 | +0.83(+0.42%) |
Jul 11, 2014 | 196.37 | 198.15 | 195.93 | 197.47 | 267,528 | +1.06(+0.54%) |
Jul 10, 2014 | 195.10 | 197.12 | 194.31 | 196.42 | 514,069 | -2.61(-1.31%) |
Jul 09, 2014 | 201.36 | 201.44 | 198.24 | 199.03 | 815,857 | -0.17(-0.09%) |
Jul 08, 2014 | 199.88 | 200.30 | 197.74 | 199.21 | 527,823 | -0.92(-0.46%) |
Jul 07, 2014 | 201.34 | 202.12 | 199.51 | 200.13 | 461,063 | -1.95(-0.96%) |
Jul 03, 2014 | 200.19 | 202.07 | 202.07 | 202.07 | 277,872 | +2.80(+1.40%) |
Jul 02, 2014 | 198.41 | 199.98 | 197.77 | 199.27 | 555,780 | +0.47(+0.24%) |
Jul 01, 2014 | 200.90 | 201.69 | 198.68 | 198.80 | 826,382 | -0.12(-0.06%) |
Jun 30, 2014 | 195.47 | 199.43 | 195.47 | 198.91 | 8,909,205 | +2.86(+1.46%) |
Jun 27, 2014 | 193.38 | 196.65 | 193.03 | 196.06 | 828,872 | +1.84(+0.95%) |
Jun 26, 2014 | 198.01 | 198.22 | 193.90 | 194.22 | 713,037 | -3.32(-1.68%) |
Jun 25, 2014 | 195.25 | 198.86 | 194.68 | 197.54 | 1,003,831 | +2.34(+1.20%) |
Jun 24, 2014 | 195.83 | 198.47 | 195.01 | 195.20 | 363,805 | -1.76(-0.90%) |
Jun 23, 2014 | 196.85 | 198.04 | 195.38 | 196.96 | 343,609 | +0.00(+0.00%) |
Jun 20, 2014 | 195.78 | 197.24 | 195.31 | 196.96 | 771,187 | +1.60(+0.82%) |
Jun 19, 2014 | 197.30 | 198.16 | 194.14 | 195.36 | 280,982 | -1.10(-0.56%) |
Jun 18, 2014 | 197.63 | 197.63 | 194.34 | 196.47 | 437,384 | -0.70(-0.35%) |
Jun 17, 2014 | 193.59 | 198.41 | 193.59 | 197.16 | 535,938 | +2.59(+1.33%) |
Jun 16, 2014 | 190.75 | 194.74 | 190.67 | 194.58 | 631,551 | +3.83(+2.01%) |
Jun 13, 2014 | 192.54 | 192.64 | 190.09 | 190.75 | 268,808 | -0.94(-0.49%) |
Jun 12, 2014 | 192.11 | 193.61 | 191.34 | 191.69 | 358,160 | -1.28(-0.66%) |
Jun 11, 2014 | 192.61 | 193.09 | 191.33 | 192.97 | 267,863 | -0.88(-0.45%) |
Jun 10, 2014 | 193.72 | 193.87 | 192.36 | 193.85 | 245,008 | -1.37(-0.70%) |
Jun 06, 2014 | 192.53 | 195.74 | 191.46 | 195.22 | 644,344 | +2.94(+1.53%) |
Jun 05, 2014 | 188.54 | 192.52 | 186.70 | 192.28 | 700,841 | +4.65(+2.48%) |
Jun 04, 2014 | 184.29 | 187.88 | 183.00 | 187.63 | 483,518 | +2.95(+1.60%) |
Jun 03, 2014 | 183.47 | 184.90 | 182.23 | 184.68 | 425,351 | +0.31(+0.17%) |