Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 174.89 | 174.93 | 172.70 | 173.18 | 2,685,463 | -1.92(-1.10%) |
May 28, 2015 | 174.77 | 175.19 | 174.09 | 175.10 | 3,672,967 | +0.06(+0.03%) |
May 27, 2015 | 173.23 | 175.56 | 172.49 | 175.04 | 3,596,560 | +2.24(+1.30%) |
May 26, 2015 | 173.75 | 173.75 | 171.64 | 172.80 | 3,984,655 | -1.19(-0.68%) |
May 22, 2015 | 171.36 | 173.99 | 173.99 | 173.99 | 3,631,238 | +2.39(+1.39%) |
May 21, 2015 | 171.31 | 171.82 | 171.00 | 171.60 | 2,657,116 | -0.11(-0.06%) |
May 20, 2015 | 171.79 | 172.45 | 170.93 | 171.71 | 2,187,080 | -0.27(-0.16%) |
May 19, 2015 | 171.64 | 172.65 | 171.27 | 171.98 | 2,830,645 | +0.62(+0.36%) |
May 18, 2015 | 169.68 | 171.79 | 169.67 | 171.36 | 2,584,376 | +1.42(+0.83%) |
May 15, 2015 | 169.59 | 169.94 | 168.98 | 169.94 | 2,081,655 | +0.29(+0.17%) |
May 14, 2015 | 169.41 | 169.87 | 168.66 | 169.65 | 2,337,359 | +1.00(+0.59%) |
May 13, 2015 | 167.85 | 168.92 | 167.33 | 168.66 | 2,559,594 | +0.75(+0.45%) |
May 12, 2015 | 167.86 | 168.33 | 165.84 | 167.90 | 2,684,197 | -1.01(-0.60%) |
May 11, 2015 | 167.70 | 169.09 | 167.70 | 168.91 | 2,348,850 | +1.03(+0.61%) |
May 08, 2015 | 166.70 | 168.58 | 165.27 | 167.88 | 3,812,844 | +2.60(+1.58%) |
May 07, 2015 | 164.33 | 165.74 | 163.11 | 165.27 | 2,144,205 | +0.95(+0.58%) |
May 06, 2015 | 165.57 | 166.28 | 162.44 | 164.32 | 2,906,321 | -0.87(-0.53%) |
May 05, 2015 | 166.04 | 167.78 | 164.71 | 165.19 | 2,731,968 | -1.68(-1.01%) |
May 04, 2015 | 166.00 | 167.22 | 165.70 | 166.87 | 1,888,946 | +1.48(+0.90%) |
May 01, 2015 | 166.16 | 166.26 | 164.80 | 165.39 | 2,423,891 | +0.93(+0.56%) |
Apr 30, 2015 | 166.12 | 167.25 | 163.61 | 164.46 | 3,263,811 | -1.79(-1.08%) |
Apr 29, 2015 | 163.93 | 167.23 | 163.67 | 166.25 | 2,962,502 | +0.90(+0.54%) |
Apr 28, 2015 | 164.28 | 165.46 | 162.77 | 165.36 | 2,280,391 | +0.81(+0.49%) |
Apr 27, 2015 | 166.42 | 166.88 | 164.42 | 164.54 | 2,110,471 | -1.23(-0.74%) |
Apr 24, 2015 | 166.62 | 166.70 | 165.32 | 165.78 | 1,726,603 | -1.10(-0.66%) |
Apr 23, 2015 | 165.92 | 167.87 | 165.45 | 166.88 | 2,452,487 | +0.83(+0.50%) |
Apr 22, 2015 | 165.71 | 166.75 | 164.59 | 166.05 | 2,314,767 | +1.24(+0.75%) |
Apr 21, 2015 | 166.60 | 167.04 | 164.59 | 164.81 | 2,231,330 | -1.05(-0.64%) |
Apr 20, 2015 | 166.68 | 167.12 | 165.72 | 165.87 | 3,125,012 | +0.63(+0.38%) |
Apr 17, 2015 | 165.65 | 165.99 | 163.82 | 165.24 | 5,468,067 | -2.39(-1.43%) |
Apr 16, 2015 | 169.72 | 169.86 | 166.37 | 167.63 | 7,138,396 | -0.75(-0.44%) |
Apr 15, 2015 | 165.96 | 169.25 | 165.27 | 168.38 | 6,045,348 | +2.83(+1.71%) |
Apr 14, 2015 | 164.93 | 166.19 | 163.87 | 165.55 | 3,902,122 | +1.79(+1.09%) |
Apr 13, 2015 | 163.54 | 165.26 | 163.08 | 163.76 | 2,622,616 | -0.05(-0.03%) |
Apr 10, 2015 | 162.98 | 163.99 | 162.51 | 163.81 | 2,107,714 | +0.63(+0.38%) |
Apr 09, 2015 | 161.48 | 163.35 | 161.10 | 163.18 | 2,372,523 | +1.95(+1.21%) |
Apr 08, 2015 | 161.63 | 162.31 | 160.93 | 161.23 | 2,385,388 | +0.14(+0.09%) |
Apr 07, 2015 | 161.19 | 162.13 | 160.96 | 161.09 | 2,123,497 | +0.28(+0.18%) |
Apr 06, 2015 | 159.24 | 161.30 | 158.21 | 160.80 | 2,385,117 | +0.42(+0.26%) |
Apr 02, 2015 | 160.53 | 160.38 | 160.38 | 160.38 | 2,742,538 | -0.57(-0.35%) |
Apr 01, 2015 | 157.36 | 161.04 | 156.54 | 160.95 | 4,814,759 | +3.57(+2.27%) |
Mar 31, 2015 | 159.37 | 159.55 | 157.38 | 157.38 | 2,562,948 | -2.55(-1.60%) |
Mar 30, 2015 | 158.45 | 160.76 | 158.45 | 159.94 | 2,870,968 | +2.48(+1.57%) |
Mar 27, 2015 | 156.73 | 157.81 | 155.96 | 157.46 | 1,838,730 | +0.69(+0.44%) |
Mar 26, 2015 | 156.17 | 157.38 | 154.91 | 156.77 | 2,838,969 | -0.09(-0.06%) |
Mar 25, 2015 | 159.99 | 160.12 | 156.87 | 156.87 | 3,035,912 | -3.29(-2.05%) |
Mar 24, 2015 | 160.71 | 161.19 | 160.06 | 160.16 | 2,148,750 | -0.57(-0.35%) |
Mar 23, 2015 | 161.82 | 162.63 | 160.73 | 160.73 | 1,899,609 | -0.98(-0.61%) |
Mar 20, 2015 | 159.48 | 162.37 | 159.00 | 161.71 | 4,148,839 | +2.65(+1.66%) |
Mar 19, 2015 | 160.56 | 160.56 | 158.32 | 159.06 | 2,504,508 | -1.97(-1.22%) |
Mar 18, 2015 | 158.81 | 161.63 | 158.41 | 161.03 | 3,332,330 | +1.47(+0.92%) |
Mar 17, 2015 | 159.90 | 160.12 | 158.08 | 159.56 | 2,249,198 | -1.11(-0.69%) |
Mar 16, 2015 | 159.12 | 161.17 | 159.00 | 160.68 | 2,541,125 | +2.14(+1.35%) |
Mar 13, 2015 | 158.14 | 158.87 | 155.87 | 158.53 | 3,696,567 | -0.51(-0.32%) |
Mar 12, 2015 | 155.69 | 159.09 | 155.69 | 159.04 | 3,719,848 | +4.83(+3.13%) |
Mar 11, 2015 | 153.47 | 155.60 | 153.23 | 154.21 | 2,505,816 | +1.23(+0.80%) |
Mar 10, 2015 | 155.39 | 155.85 | 152.98 | 152.98 | 3,306,214 | -4.37(-2.78%) |
Mar 09, 2015 | 156.82 | 158.07 | 156.21 | 157.35 | 2,667,724 | +0.85(+0.55%) |
Mar 06, 2015 | 157.06 | 160.26 | 156.22 | 156.50 | 4,901,089 | -2.65(-1.67%) |
Mar 05, 2015 | 159.19 | 159.69 | 158.31 | 159.15 | 1,582,992 | +0.34(+0.22%) |
Mar 04, 2015 | 159.38 | 159.77 | 158.23 | 158.81 | 1,948,683 | -1.34(-0.84%) |
Mar 03, 2015 | 159.67 | 161.49 | 159.56 | 160.15 | 1,776,644 | -0.44(-0.27%) |
Mar 02, 2015 | 159.09 | 160.69 | 158.90 | 160.58 | 1,981,862 | +1.68(+1.05%) |
Feb 27, 2015 | 160.08 | 161.18 | 158.91 | 158.91 | 3,072,270 | -2.02(-1.25%) |
Feb 26, 2015 | 159.51 | 161.15 | 159.09 | 160.93 | 2,918,928 | +0.90(+0.56%) |
Feb 25, 2015 | 159.88 | 160.63 | 158.97 | 160.02 | 3,325,511 | -0.42(-0.26%) |
Feb 24, 2015 | 158.61 | 161.32 | 158.32 | 160.44 | 3,147,700 | +1.59(+1.00%) |
Feb 23, 2015 | 159.21 | 159.21 | 157.98 | 158.85 | 1,995,765 | -1.00(-0.63%) |
Feb 20, 2015 | 157.21 | 159.96 | 156.12 | 159.85 | 2,776,084 | +2.00(+1.27%) |
Feb 19, 2015 | 156.65 | 158.46 | 156.31 | 157.84 | 1,761,622 | +0.37(+0.23%) |
Feb 18, 2015 | 158.20 | 158.62 | 156.77 | 157.48 | 2,216,711 | -1.13(-0.71%) |
Feb 17, 2015 | 157.57 | 159.11 | 157.18 | 158.60 | 2,543,901 | +0.85(+0.54%) |
Feb 13, 2015 | 158.48 | 157.75 | 157.75 | 157.75 | 3,259,254 | -0.65(-0.41%) |
Feb 12, 2015 | 157.13 | 158.59 | 156.42 | 158.40 | 3,667,162 | +1.78(+1.14%) |
Feb 11, 2015 | 153.64 | 157.08 | 153.37 | 156.63 | 4,887,302 | +2.58(+1.67%) |
Feb 10, 2015 | 153.04 | 154.25 | 152.20 | 154.05 | 3,062,690 | +1.95(+1.28%) |
Feb 09, 2015 | 151.65 | 152.70 | 151.20 | 152.09 | 2,875,709 | -1.01(-0.66%) |
Feb 06, 2015 | 151.95 | 154.10 | 151.19 | 153.10 | 3,894,827 | +2.22(+1.47%) |
Feb 05, 2015 | 149.77 | 151.58 | 149.60 | 150.88 | 2,906,180 | +1.66(+1.11%) |
Feb 04, 2015 | 149.17 | 150.83 | 149.01 | 149.22 | 3,555,217 | -1.22(-0.81%) |
Feb 03, 2015 | 146.91 | 150.64 | 146.83 | 150.44 | 4,512,617 | +3.97(+2.71%) |
Feb 02, 2015 | 144.39 | 146.57 | 143.78 | 146.48 | 3,556,616 | +2.57(+1.79%) |
Jan 30, 2015 | 145.34 | 146.64 | 143.83 | 143.91 | 3,639,006 | -2.99(-2.03%) |
Jan 29, 2015 | 144.55 | 147.15 | 144.46 | 146.89 | 2,900,064 | +2.45(+1.70%) |
Jan 28, 2015 | 148.35 | 148.55 | 144.37 | 144.44 | 3,614,338 | -2.87(-1.95%) |
Jan 27, 2015 | 147.94 | 149.10 | 147.15 | 147.31 | 3,995,057 | -3.28(-2.18%) |
Jan 26, 2015 | 149.17 | 151.07 | 148.62 | 150.59 | 3,278,518 | -0.06(-0.04%) |
Jan 23, 2015 | 151.43 | 152.73 | 150.59 | 150.65 | 3,742,534 | -1.29(-0.85%) |
Jan 22, 2015 | 149.25 | 152.40 | 147.94 | 151.94 | 7,461,813 | +4.08(+2.76%) |
Jan 21, 2015 | 145.69 | 148.90 | 144.25 | 147.86 | 4,476,971 | +1.27(+0.87%) |
Jan 20, 2015 | 148.21 | 148.85 | 145.42 | 146.59 | 4,321,976 | -1.34(-0.90%) |
Jan 16, 2015 | 147.51 | 150.32 | 145.28 | 147.93 | 6,139,082 | -1.05(-0.71%) |
Jan 15, 2015 | 150.43 | 151.58 | 148.15 | 148.98 | 3,767,782 | -1.45(-0.97%) |
Jan 14, 2015 | 151.22 | 152.34 | 148.66 | 150.43 | 6,131,820 | -3.92(-2.54%) |
Jan 13, 2015 | 155.73 | 158.07 | 153.05 | 154.35 | 3,288,897 | -0.12(-0.08%) |
Jan 12, 2015 | 156.38 | 156.53 | 153.67 | 154.47 | 2,492,213 | -1.90(-1.22%) |
Jan 09, 2015 | 158.99 | 159.68 | 156.05 | 156.38 | 2,373,010 | -2.44(-1.54%) |
Jan 08, 2015 | 158.04 | 159.27 | 157.96 | 158.81 | 2,340,120 | +2.50(+1.60%) |
Jan 07, 2015 | 155.96 | 156.91 | 155.06 | 156.32 | 2,272,090 | +2.30(+1.49%) |
Jan 06, 2015 | 157.17 | 157.47 | 153.52 | 154.02 | 4,110,201 | -3.18(-2.02%) |
Jan 05, 2015 | 161.14 | 161.96 | 156.48 | 157.20 | 4,093,408 | -5.07(-3.12%) |
Jan 02, 2015 | 163.01 | 163.37 | 160.84 | 162.27 | 2,249,690 | +0.48(+0.30%) |
Dec 31, 2014 | 164.14 | 161.78 | 161.78 | 161.78 | 1,877,150 | -1.57(-0.96%) |
Dec 30, 2014 | 163.18 | 164.01 | 162.41 | 163.35 | 1,361,080 | -0.40(-0.24%) |
Dec 29, 2014 | 163.24 | 164.40 | 162.61 | 163.75 | 1,473,485 | +0.62(+0.38%) |
Dec 26, 2014 | 163.67 | 164.00 | 163.09 | 163.14 | 1,217,550 | -0.37(-0.22%) |
Dec 24, 2014 | 164.10 | 163.50 | 163.50 | 163.50 | 831,706 | +0.32(+0.20%) |
Dec 23, 2014 | 163.04 | 163.68 | 162.53 | 163.18 | 2,810,772 | +0.88(+0.55%) |
Dec 22, 2014 | 161.86 | 162.34 | 160.89 | 162.29 | 3,649,627 | +0.97(+0.60%) |
Dec 19, 2014 | 160.47 | 162.76 | 160.28 | 161.32 | 5,748,654 | +1.39(+0.87%) |
Dec 18, 2014 | 156.92 | 159.97 | 156.76 | 159.93 | 4,935,674 | +5.49(+3.56%) |
Dec 17, 2014 | 153.67 | 155.67 | 153.27 | 154.44 | 5,965,820 | +1.44(+0.94%) |
Dec 16, 2014 | 153.55 | 156.03 | 152.24 | 153.00 | 5,009,487 | -1.86(-1.20%) |
Dec 15, 2014 | 158.79 | 159.26 | 154.76 | 154.87 | 5,521,640 | -2.74(-1.74%) |
Dec 12, 2014 | 160.01 | 160.79 | 156.98 | 157.60 | 4,599,322 | -3.94(-2.44%) |
Dec 11, 2014 | 161.09 | 162.71 | 160.67 | 161.54 | 3,798,815 | +1.28(+0.80%) |
Dec 10, 2014 | 163.16 | 163.59 | 159.92 | 160.26 | 7,794,948 | -4.08(-2.48%) |
Dec 09, 2014 | 161.67 | 164.61 | 161.01 | 164.34 | 5,463,475 | +0.22(+0.14%) |
Dec 08, 2014 | 163.14 | 165.31 | 162.35 | 164.11 | 3,252,738 | +0.98(+0.60%) |
Dec 05, 2014 | 160.86 | 164.37 | 160.71 | 163.14 | 4,343,603 | +2.92(+1.82%) |
Dec 04, 2014 | 159.24 | 160.54 | 158.55 | 160.22 | 3,766,287 | +0.84(+0.52%) |
Dec 03, 2014 | 158.38 | 160.11 | 158.03 | 159.38 | 3,653,644 | +0.63(+0.40%) |
Dec 02, 2014 | 158.01 | 159.37 | 157.59 | 158.75 | 3,729,953 | +1.66(+1.06%) |
Dec 01, 2014 | 156.92 | 157.44 | 154.91 | 157.09 | 2,949,668 | -0.17(-0.11%) |
Nov 28, 2014 | 157.25 | 158.16 | 157.01 | 157.26 | 1,431,904 | +0.41(+0.26%) |
Nov 26, 2014 | 158.02 | 156.85 | 156.85 | 156.85 | 2,432,654 | -0.28(-0.18%) |
Nov 25, 2014 | 158.50 | 158.50 | 156.59 | 157.13 | 4,417,314 | -1.01(-0.64%) |
Nov 24, 2014 | 158.20 | 158.82 | 157.81 | 158.14 | 2,438,446 | +0.40(+0.25%) |
Nov 21, 2014 | 159.35 | 159.46 | 157.56 | 157.74 | 2,845,998 | -0.13(-0.08%) |
Nov 20, 2014 | 156.27 | 157.97 | 156.04 | 157.87 | 3,425,421 | +0.47(+0.30%) |
Nov 19, 2014 | 157.84 | 158.07 | 156.57 | 157.41 | 2,716,355 | -0.37(-0.24%) |
Nov 18, 2014 | 157.77 | 158.63 | 157.74 | 157.78 | 2,175,806 | -0.24(-0.15%) |
Nov 17, 2014 | 157.68 | 159.07 | 157.43 | 158.02 | 1,915,103 | -0.04(-0.03%) |
Nov 14, 2014 | 158.38 | 158.78 | 157.77 | 158.07 | 2,033,091 | -0.22(-0.14%) |
Nov 13, 2014 | 158.78 | 159.07 | 157.42 | 158.28 | 2,102,755 | +0.05(+0.03%) |
Nov 12, 2014 | 158.63 | 158.82 | 157.53 | 158.23 | 2,790,909 | -1.41(-0.89%) |
Nov 11, 2014 | 159.59 | 160.31 | 158.52 | 159.65 | 1,947,223 | +0.07(+0.04%) |
Nov 10, 2014 | 158.51 | 159.64 | 158.51 | 159.58 | 1,855,619 | +0.91(+0.57%) |
Nov 07, 2014 | 159.12 | 159.31 | 157.50 | 158.67 | 2,381,441 | -0.24(-0.15%) |
Nov 06, 2014 | 158.40 | 159.28 | 157.90 | 158.91 | 2,302,127 | +0.96(+0.61%) |
Nov 05, 2014 | 159.40 | 159.64 | 157.76 | 157.95 | 3,775,330 | -0.36(-0.23%) |
Nov 04, 2014 | 158.47 | 158.89 | 157.10 | 158.31 | 2,436,693 | -0.47(-0.29%) |
Nov 03, 2014 | 158.37 | 159.73 | 157.87 | 158.77 | 2,762,129 | +0.70(+0.44%) |
Oct 31, 2014 | 157.45 | 158.08 | 156.52 | 158.07 | 4,034,967 | +2.51(+1.62%) |
Oct 30, 2014 | 154.32 | 155.67 | 154.06 | 155.56 | 3,358,940 | +0.74(+0.48%) |
Oct 29, 2014 | 154.83 | 155.84 | 154.25 | 154.82 | 4,061,037 | -0.20(-0.13%) |
Oct 28, 2014 | 153.22 | 155.02 | 152.43 | 155.02 | 3,649,613 | +2.00(+1.31%) |
Oct 27, 2014 | 152.14 | 153.22 | 152.55 | 153.02 | 2,870,680 | +0.47(+0.31%) |
Oct 24, 2014 | 149.99 | 152.67 | 149.77 | 152.55 | 3,486,569 | +2.74(+1.83%) |
Oct 23, 2014 | 148.76 | 150.68 | 148.69 | 149.81 | 4,082,184 | +2.69(+1.83%) |
Oct 22, 2014 | 150.22 | 150.43 | 147.12 | 147.12 | 3,711,774 | -2.79(-1.86%) |
Oct 21, 2014 | 149.11 | 150.06 | 148.40 | 149.91 | 3,188,436 | +1.95(+1.32%) |
Oct 20, 2014 | 146.62 | 147.19 | 146.28 | 147.97 | 2,773,806 | +0.77(+0.53%) |
Oct 17, 2014 | 146.27 | 147.72 | 145.69 | 147.19 | 5,950,624 | +3.60(+2.51%) |
Oct 16, 2014 | 143.12 | 146.14 | 143.01 | 143.59 | 9,372,553 | -3.88(-2.63%) |
Oct 15, 2014 | 146.84 | 148.06 | 142.71 | 147.47 | 7,608,612 | -1.22(-0.82%) |
Oct 14, 2014 | 149.33 | 151.25 | 147.91 | 148.68 | 4,275,428 | -0.06(-0.04%) |
Oct 13, 2014 | 150.59 | 152.42 | 148.51 | 148.74 | 4,130,414 | -1.34(-0.89%) |
Oct 10, 2014 | 151.07 | 152.22 | 149.85 | 150.08 | 5,295,135 | -0.74(-0.49%) |
Oct 09, 2014 | 154.60 | 154.90 | 150.39 | 150.82 | 5,881,038 | -4.47(-2.88%) |
Oct 08, 2014 | 153.12 | 155.59 | 151.55 | 155.29 | 3,803,068 | +2.36(+1.55%) |
Oct 07, 2014 | 155.22 | 155.22 | 152.77 | 152.92 | 3,516,824 | -3.06(-1.96%) |
Oct 06, 2014 | 157.31 | 157.67 | 155.71 | 155.99 | 2,329,994 | -0.49(-0.31%) |
Oct 03, 2014 | 153.60 | 156.87 | 153.56 | 156.48 | 3,931,919 | +4.32(+2.84%) |
Oct 02, 2014 | 150.26 | 152.62 | 150.25 | 152.16 | 3,353,221 | +1.81(+1.21%) |
Oct 01, 2014 | 152.42 | 152.97 | 150.04 | 150.34 | 5,043,461 | -2.39(-1.56%) |
Sep 30, 2014 | 153.43 | 153.91 | 151.99 | 152.73 | 2,449,056 | -0.22(-0.14%) |
Sep 29, 2014 | 152.35 | 153.56 | 151.59 | 152.95 | 2,100,044 | -1.07(-0.70%) |
Sep 26, 2014 | 153.71 | 154.42 | 152.44 | 154.02 | 2,322,722 | +0.86(+0.56%) |
Sep 25, 2014 | 155.97 | 156.25 | 152.64 | 153.16 | 3,702,453 | -3.09(-1.98%) |
Sep 24, 2014 | 154.14 | 156.52 | 153.48 | 156.26 | 3,406,368 | +2.26(+1.47%) |
Sep 23, 2014 | 153.56 | 155.47 | 153.56 | 154.00 | 2,376,707 | -0.17(-0.11%) |
Sep 22, 2014 | 154.75 | 155.54 | 154.01 | 154.16 | 2,204,777 | -0.76(-0.49%) |
Sep 19, 2014 | 156.63 | 156.90 | 154.66 | 154.92 | 6,541,871 | -1.41(-0.90%) |
Sep 18, 2014 | 154.61 | 156.78 | 154.34 | 156.33 | 4,293,580 | +2.55(+1.66%) |
Sep 17, 2014 | 152.94 | 154.56 | 152.64 | 153.77 | 3,399,024 | +0.65(+0.42%) |
Sep 16, 2014 | 153.01 | 153.56 | 152.09 | 153.12 | 2,575,127 | +0.05(+0.03%) |
Sep 15, 2014 | 152.18 | 153.42 | 151.85 | 153.07 | 2,773,974 | +0.67(+0.44%) |
Sep 12, 2014 | 150.29 | 152.65 | 150.29 | 152.40 | 4,043,406 | +1.81(+1.20%) |
Sep 11, 2014 | 148.74 | 150.96 | 148.51 | 150.59 | 2,292,369 | +0.94(+0.63%) |
Sep 10, 2014 | 148.37 | 149.91 | 148.20 | 149.65 | 2,956,076 | +2.06(+1.39%) |
Sep 09, 2014 | 148.04 | 148.63 | 146.95 | 147.60 | 3,128,586 | -2.26(-1.50%) |
Sep 08, 2014 | 149.41 | 150.53 | 149.11 | 149.85 | 2,099,035 | +0.30(+0.20%) |
Sep 05, 2014 | 149.41 | 149.68 | 148.00 | 149.55 | 3,080,260 | -0.28(-0.18%) |
Sep 04, 2014 | 149.70 | 151.08 | 149.39 | 149.83 | 2,014,955 | +0.40(+0.27%) |
Sep 03, 2014 | 150.16 | 151.49 | 149.29 | 149.43 | 2,881,822 | -0.14(-0.09%) |
Sep 02, 2014 | 149.15 | 149.94 | 148.41 | 149.57 | 2,387,352 | +0.55(+0.37%) |
Aug 29, 2014 | 148.37 | 149.02 | 149.02 | 149.02 | 3,077,596 | +1.22(+0.82%) |
Aug 28, 2014 | 147.31 | 147.89 | 146.34 | 147.81 | 2,357,933 | -0.13(-0.09%) |
Aug 27, 2014 | 148.40 | 148.40 | 147.32 | 147.94 | 2,495,033 | +0.38(+0.26%) |
Aug 26, 2014 | 148.03 | 148.54 | 147.48 | 147.56 | 3,761,136 | +0.03(+0.02%) |
Aug 25, 2014 | 146.57 | 149.18 | 146.36 | 147.53 | 3,695,084 | +1.99(+1.37%) |
Aug 22, 2014 | 145.44 | 146.78 | 145.15 | 145.54 | 3,233,464 | +0.27(+0.18%) |
Aug 21, 2014 | 144.52 | 145.91 | 143.86 | 145.28 | 2,508,128 | +0.93(+0.64%) |
Aug 20, 2014 | 143.72 | 144.47 | 143.16 | 144.35 | 2,115,982 | +0.06(+0.04%) |
Aug 19, 2014 | 145.08 | 145.24 | 144.02 | 144.29 | 2,317,392 | -0.49(-0.34%) |
Aug 18, 2014 | 143.70 | 144.84 | 143.24 | 144.78 | 2,263,868 | +2.20(+1.54%) |
Aug 15, 2014 | 143.36 | 144.77 | 142.20 | 142.58 | 2,948,924 | -0.69(-0.48%) |
Aug 14, 2014 | 143.33 | 143.58 | 142.41 | 143.27 | 1,725,696 | +0.30(+0.21%) |
Aug 13, 2014 | 143.00 | 143.40 | 142.06 | 142.97 | 2,062,900 | +0.03(+0.02%) |
Aug 12, 2014 | 142.48 | 143.59 | 142.15 | 142.94 | 1,643,166 | -0.11(-0.07%) |
Aug 11, 2014 | 143.29 | 143.83 | 142.35 | 143.04 | 2,529,465 | +0.17(+0.12%) |
Aug 08, 2014 | 140.47 | 142.63 | 139.91 | 142.88 | 2,724,776 | +2.62(+1.87%) |
Aug 07, 2014 | 141.25 | 141.89 | 139.96 | 140.26 | 2,324,958 | -0.53(-0.38%) |
Aug 06, 2014 | 139.47 | 141.71 | 139.36 | 140.79 | 2,074,539 | +0.26(+0.19%) |
Aug 05, 2014 | 142.08 | 142.47 | 140.08 | 140.52 | 3,303,924 | -1.88(-1.32%) |
Aug 04, 2014 | 141.48 | 142.57 | 141.05 | 142.41 | 2,501,514 | +1.20(+0.85%) |
Aug 01, 2014 | 142.98 | 143.29 | 140.51 | 141.21 | 3,785,865 | -2.17(-1.52%) |
Jul 31, 2014 | 144.69 | 145.38 | 143.32 | 143.38 | 4,570,985 | -2.40(-1.64%) |
Jul 30, 2014 | 145.95 | 147.21 | 145.45 | 145.78 | 2,838,214 | +0.18(+0.13%) |
Jul 29, 2014 | 146.12 | 146.90 | 145.53 | 145.60 | 3,695,193 | -0.34(-0.23%) |
Jul 28, 2014 | 145.15 | 146.36 | 144.88 | 145.94 | 2,777,009 | +0.46(+0.31%) |
Jul 25, 2014 | 145.91 | 146.36 | 144.92 | 145.48 | 2,559,769 | -0.71(-0.49%) |
Jul 24, 2014 | 146.65 | 147.08 | 145.66 | 146.20 | 2,426,655 | -0.47(-0.32%) |
Jul 23, 2014 | 145.33 | 146.99 | 144.84 | 146.66 | 4,142,058 | +1.49(+1.03%) |
Jul 22, 2014 | 142.98 | 145.47 | 142.98 | 145.17 | 4,640,002 | +2.74(+1.92%) |
Jul 21, 2014 | 141.15 | 142.75 | 141.05 | 142.43 | 2,685,364 | +0.21(+0.15%) |
Jul 18, 2014 | 141.34 | 142.49 | 140.71 | 142.22 | 3,091,506 | +1.10(+0.78%) |
Jul 17, 2014 | 141.18 | 142.33 | 140.11 | 141.12 | 4,587,164 | -0.27(-0.19%) |
Jul 16, 2014 | 140.34 | 141.83 | 140.18 | 141.40 | 3,971,234 | +1.08(+0.77%) |
Jul 15, 2014 | 140.76 | 141.13 | 138.64 | 140.32 | 5,789,358 | +1.80(+1.30%) |
Jul 14, 2014 | 138.67 | 139.11 | 138.07 | 138.52 | 3,607,123 | +1.82(+1.34%) |
Jul 11, 2014 | 135.22 | 136.97 | 134.69 | 136.69 | 2,764,907 | +1.15(+0.84%) |
Jul 10, 2014 | 134.55 | 135.85 | 133.98 | 135.55 | 2,632,450 | -1.04(-0.76%) |
Jul 09, 2014 | 137.06 | 137.13 | 135.72 | 136.58 | 2,343,477 | -0.20(-0.15%) |
Jul 08, 2014 | 138.30 | 138.33 | 135.80 | 136.78 | 2,920,185 | -2.38(-1.71%) |
Jul 07, 2014 | 140.15 | 140.15 | 138.43 | 139.16 | 2,097,503 | -1.39(-0.99%) |
Jul 03, 2014 | 139.21 | 140.56 | 140.56 | 140.56 | 2,171,583 | +2.13(+1.54%) |
Jul 02, 2014 | 138.52 | 139.19 | 138.16 | 138.43 | 2,239,839 | +0.07(+0.05%) |
Jul 01, 2014 | 137.98 | 139.57 | 137.74 | 138.36 | 3,536,575 | -0.52(-0.38%) |
Jun 30, 2014 | 138.41 | 139.27 | 137.99 | 138.88 | 2,265,357 | +0.55(+0.40%) |
Jun 27, 2014 | 138.72 | 139.06 | 137.99 | 138.33 | 3,750,984 | -1.02(-0.73%) |
Jun 26, 2014 | 138.52 | 139.44 | 137.99 | 139.35 | 2,569,437 | -0.31(-0.22%) |
Jun 25, 2014 | 139.20 | 140.19 | 138.85 | 139.66 | 1,927,558 | +0.12(+0.09%) |
Jun 24, 2014 | 140.63 | 141.46 | 139.31 | 139.54 | 1,921,009 | -1.67(-1.18%) |
Jun 23, 2014 | 141.15 | 141.52 | 140.35 | 141.20 | 2,096,043 | +0.33(+0.24%) |
Jun 20, 2014 | 141.27 | 141.90 | 140.52 | 140.87 | 5,652,226 | +0.09(+0.06%) |
Jun 19, 2014 | 141.00 | 141.14 | 140.12 | 140.78 | 2,760,581 | -0.11(-0.08%) |
Jun 18, 2014 | 139.25 | 141.09 | 138.76 | 140.89 | 3,462,541 | +1.36(+0.97%) |
Jun 17, 2014 | 137.39 | 139.97 | 137.23 | 139.53 | 2,937,670 | +1.97(+1.43%) |
Jun 16, 2014 | 137.29 | 138.13 | 136.40 | 137.56 | 1,951,254 | -0.03(-0.02%) |
Jun 13, 2014 | 137.83 | 138.57 | 137.21 | 137.60 | 2,123,189 | -0.06(-0.04%) |
Jun 12, 2014 | 137.49 | 138.23 | 136.87 | 137.65 | 2,756,646 | +0.44(+0.32%) |
Jun 11, 2014 | 136.93 | 137.82 | 136.60 | 137.21 | 2,397,118 | -0.77(-0.56%) |
Jun 10, 2014 | 137.57 | 138.73 | 137.26 | 137.99 | 2,015,080 | +0.14(+0.10%) |
Jun 06, 2014 | 135.12 | 137.90 | 135.12 | 137.84 | 4,193,290 | +3.00(+2.22%) |
Jun 05, 2014 | 134.97 | 135.56 | 134.00 | 134.85 | 2,241,407 | +0.16(+0.12%) |
Jun 04, 2014 | 133.91 | 134.97 | 133.42 | 134.69 | 2,515,411 | +0.49(+0.36%) |
Jun 03, 2014 | 132.59 | 134.31 | 132.11 | 134.20 | 2,896,315 | +1.47(+1.11%) |