Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 147.02 | 147.07 | 146.04 | 146.20 | 5,418,550 | -0.45(-0.30%) |
Jul 30, 2015 | 146.50 | 146.79 | 145.75 | 146.65 | 4,420,089 | -0.03(-0.02%) |
Jul 29, 2015 | 145.91 | 146.93 | 145.78 | 146.68 | 5,045,480 | +0.95(+0.65%) |
Jul 28, 2015 | 144.69 | 145.87 | 144.23 | 145.73 | 6,798,714 | +1.56(+1.08%) |
Jul 27, 2015 | 144.37 | 144.63 | 143.80 | 144.17 | 6,489,755 | -1.07(-0.74%) |
Jul 24, 2015 | 146.66 | 146.67 | 145.07 | 145.24 | 5,548,512 | -1.36(-0.93%) |
Jul 23, 2015 | 147.57 | 147.57 | 146.32 | 146.60 | 6,002,245 | -0.94(-0.64%) |
Jul 22, 2015 | 147.65 | 148.05 | 147.16 | 147.54 | 4,606,042 | -0.55(-0.37%) |
Jul 21, 2015 | 148.69 | 148.71 | 147.65 | 148.09 | 6,074,633 | -1.42(-0.95%) |
Jul 20, 2015 | 149.73 | 149.86 | 149.25 | 149.52 | 3,578,907 | +0.12(+0.08%) |
Jul 17, 2015 | 149.35 | 149.45 | 148.96 | 149.40 | 3,338,227 | -0.30(-0.20%) |
Jul 16, 2015 | 149.80 | 149.84 | 149.22 | 149.69 | 3,017,894 | +0.60(+0.41%) |
Jul 15, 2015 | 149.07 | 149.40 | 148.72 | 149.09 | 4,122,287 | +0.01(+0.01%) |
Jul 14, 2015 | 148.35 | 149.25 | 148.24 | 149.08 | 3,334,048 | +0.60(+0.41%) |
Jul 13, 2015 | 147.84 | 148.56 | 147.81 | 148.48 | 4,685,900 | +1.81(+1.23%) |
Jul 10, 2015 | 146.51 | 146.99 | 146.01 | 146.66 | 5,448,602 | +1.78(+1.23%) |
Jul 09, 2015 | 146.45 | 146.72 | 144.85 | 144.89 | 5,535,429 | +0.22(+0.15%) |
Jul 08, 2015 | 145.59 | 145.86 | 144.49 | 144.67 | 8,283,673 | -2.17(-1.48%) |
Jul 07, 2015 | 146.23 | 146.93 | 144.21 | 146.85 | 9,415,374 | +0.78(+0.54%) |
Jul 06, 2015 | 145.16 | 146.44 | 144.95 | 146.06 | 4,534,023 | -0.30(-0.21%) |
Jul 02, 2015 | 146.98 | 146.37 | 146.37 | 146.37 | 4,848,910 | -0.29(-0.20%) |
Jul 01, 2015 | 146.80 | 147.00 | 145.98 | 146.66 | 5,001,268 | +1.31(+0.90%) |
Jun 30, 2015 | 146.33 | 146.33 | 145.04 | 145.35 | 11,067,724 | +0.15(+0.10%) |
Jun 29, 2015 | 146.82 | 147.33 | 145.16 | 145.20 | 10,750,674 | -2.88(-1.95%) |
Jun 26, 2015 | 148.15 | 148.67 | 147.72 | 148.09 | 5,873,401 | +0.40(+0.27%) |
Jun 25, 2015 | 148.85 | 148.90 | 147.64 | 147.69 | 4,357,922 | -0.63(-0.42%) |
Jun 24, 2015 | 149.27 | 149.61 | 148.30 | 148.32 | 5,230,930 | -1.41(-0.94%) |
Jun 23, 2015 | 149.73 | 150.10 | 149.43 | 149.73 | 3,770,108 | +0.16(+0.11%) |
Jun 22, 2015 | 149.66 | 150.05 | 149.36 | 149.57 | 4,896,939 | +0.96(+0.65%) |
Jun 19, 2015 | 149.34 | 149.42 | 148.58 | 148.61 | 4,795,017 | -0.90(-0.60%) |
Jun 18, 2015 | 148.59 | 150.01 | 148.53 | 149.51 | 7,935,312 | +1.52(+1.03%) |
Jun 17, 2015 | 148.13 | 148.53 | 147.17 | 147.98 | 4,427,778 | +0.22(+0.15%) |
Jun 16, 2015 | 146.82 | 147.88 | 146.66 | 147.76 | 3,974,008 | +0.91(+0.62%) |
Jun 15, 2015 | 146.67 | 147.07 | 146.03 | 146.85 | 6,673,334 | -0.85(-0.57%) |
Jun 12, 2015 | 148.30 | 148.46 | 147.36 | 147.69 | 5,538,725 | -1.25(-0.84%) |
Jun 11, 2015 | 148.98 | 149.45 | 148.73 | 148.94 | 4,505,402 | +0.48(+0.32%) |
Jun 10, 2015 | 147.08 | 148.86 | 147.08 | 148.46 | 6,647,283 | +1.94(+1.32%) |
Jun 09, 2015 | 146.62 | 146.97 | 146.11 | 146.52 | 5,727,511 | -0.08(-0.06%) |
Jun 08, 2015 | 147.18 | 147.26 | 146.50 | 146.61 | 5,310,397 | -0.57(-0.39%) |
Jun 05, 2015 | 147.65 | 147.97 | 146.97 | 147.18 | 6,341,605 | -0.59(-0.40%) |
Jun 04, 2015 | 148.56 | 149.17 | 147.41 | 147.76 | 8,868,761 | -1.38(-0.92%) |
Jun 03, 2015 | 149.11 | 149.85 | 148.51 | 149.14 | 6,648,706 | +0.60(+0.41%) |
Jun 02, 2015 | 148.48 | 149.20 | 147.81 | 148.54 | 6,192,975 | -0.21(-0.14%) |
Jun 01, 2015 | 149.24 | 149.36 | 148.26 | 148.74 | 5,274,649 | +0.24(+0.16%) |
May 29, 2015 | 149.38 | 149.39 | 148.14 | 148.50 | 5,971,586 | -0.97(-0.65%) |
May 28, 2015 | 149.33 | 149.51 | 148.95 | 149.48 | 4,440,008 | -0.19(-0.13%) |
May 27, 2015 | 149.05 | 149.89 | 148.78 | 149.67 | 4,351,472 | +0.95(+0.64%) |
May 26, 2015 | 150.00 | 150.00 | 148.24 | 148.72 | 6,706,619 | -1.56(-1.04%) |
May 22, 2015 | 150.48 | 150.28 | 150.28 | 150.28 | 2,858,657 | -0.44(-0.29%) |
May 21, 2015 | 150.57 | 150.92 | 150.36 | 150.71 | 3,303,984 | +0.07(+0.04%) |
May 20, 2015 | 151.08 | 151.17 | 150.52 | 150.65 | 6,162,038 | -0.18(-0.12%) |
May 19, 2015 | 150.82 | 151.12 | 150.37 | 150.83 | 3,355,420 | +0.21(+0.14%) |
May 18, 2015 | 150.42 | 150.89 | 150.22 | 150.62 | 3,505,424 | +0.17(+0.11%) |
May 15, 2015 | 150.26 | 150.48 | 149.97 | 150.46 | 5,484,633 | +0.28(+0.19%) |
May 14, 2015 | 149.57 | 150.26 | 149.51 | 150.17 | 5,982,100 | +1.47(+0.99%) |
May 13, 2015 | 148.78 | 149.27 | 148.48 | 148.70 | 4,681,364 | +0.03(+0.02%) |
May 12, 2015 | 148.17 | 149.10 | 147.48 | 148.68 | 5,764,627 | -0.30(-0.20%) |
May 11, 2015 | 149.54 | 149.73 | 148.81 | 148.97 | 4,561,923 | -0.63(-0.42%) |
May 08, 2015 | 149.02 | 149.75 | 148.97 | 149.61 | 6,721,327 | +2.12(+1.43%) |
May 07, 2015 | 146.54 | 147.84 | 146.35 | 147.49 | 5,035,320 | +0.73(+0.50%) |
May 06, 2015 | 147.98 | 148.29 | 145.82 | 146.76 | 9,157,850 | -0.51(-0.35%) |
May 05, 2015 | 148.27 | 148.57 | 147.08 | 147.27 | 6,461,987 | -1.18(-0.79%) |
May 04, 2015 | 148.36 | 148.95 | 148.31 | 148.45 | 3,958,687 | +0.44(+0.30%) |
May 01, 2015 | 147.44 | 148.09 | 147.25 | 148.00 | 4,735,345 | +1.42(+0.97%) |
Apr 30, 2015 | 147.84 | 148.09 | 145.99 | 146.59 | 10,410,321 | -1.56(-1.05%) |
Apr 29, 2015 | 147.92 | 148.67 | 147.46 | 148.14 | 7,973,075 | -0.63(-0.43%) |
Apr 28, 2015 | 148.38 | 148.86 | 147.18 | 148.78 | 5,511,278 | +0.55(+0.37%) |
Apr 27, 2015 | 149.29 | 149.35 | 148.05 | 148.22 | 6,039,382 | -0.30(-0.20%) |
Apr 24, 2015 | 148.50 | 148.76 | 147.91 | 148.53 | 4,874,188 | +0.14(+0.09%) |
Apr 23, 2015 | 147.62 | 148.97 | 147.43 | 148.39 | 5,946,970 | +0.26(+0.17%) |
Apr 22, 2015 | 147.80 | 148.29 | 146.89 | 148.13 | 6,776,020 | +0.66(+0.45%) |
Apr 21, 2015 | 148.11 | 148.81 | 147.24 | 147.48 | 4,370,857 | -0.63(-0.43%) |
Apr 20, 2015 | 147.52 | 148.59 | 147.38 | 148.11 | 6,508,918 | +1.72(+1.17%) |
Apr 17, 2015 | 147.48 | 147.60 | 145.75 | 146.39 | 10,554,920 | -2.35(-1.58%) |
Apr 16, 2015 | 148.54 | 149.23 | 148.34 | 148.74 | 4,711,821 | +0.02(+0.02%) |
Apr 15, 2015 | 148.67 | 149.12 | 148.36 | 148.71 | 5,324,591 | +0.58(+0.39%) |
Apr 14, 2015 | 147.64 | 148.43 | 147.00 | 148.14 | 5,851,382 | +0.44(+0.30%) |
Apr 13, 2015 | 148.13 | 148.69 | 147.57 | 147.69 | 4,084,642 | -0.60(-0.40%) |
Apr 10, 2015 | 147.72 | 148.35 | 147.31 | 148.29 | 4,212,790 | +0.80(+0.54%) |
Apr 09, 2015 | 146.89 | 147.66 | 146.33 | 147.50 | 5,453,560 | +0.53(+0.36%) |
Apr 08, 2015 | 146.84 | 147.63 | 146.31 | 146.96 | 5,763,511 | +0.27(+0.18%) |
Apr 07, 2015 | 146.98 | 147.64 | 146.69 | 146.69 | 7,311,579 | -0.14(-0.10%) |
Apr 06, 2015 | 144.96 | 147.31 | 144.77 | 146.83 | 7,640,901 | +1.04(+0.71%) |
Apr 02, 2015 | 145.28 | 145.79 | 145.79 | 145.79 | 3,920,909 | +0.49(+0.33%) |
Apr 01, 2015 | 145.97 | 145.97 | 144.35 | 145.31 | 9,047,801 | -0.69(-0.47%) |
Mar 31, 2015 | 146.77 | 147.23 | 145.88 | 146.00 | 5,636,095 | -1.49(-1.01%) |
Mar 30, 2015 | 146.60 | 147.79 | 146.57 | 147.49 | 6,566,608 | +2.12(+1.46%) |
Mar 27, 2015 | 144.97 | 145.50 | 144.68 | 145.37 | 4,830,981 | +0.27(+0.19%) |
Mar 26, 2015 | 144.82 | 145.77 | 144.26 | 145.09 | 8,033,037 | -0.36(-0.25%) |
Mar 25, 2015 | 147.95 | 148.12 | 145.42 | 145.46 | 10,307,393 | -2.39(-1.62%) |
Mar 24, 2015 | 148.52 | 148.97 | 147.80 | 147.85 | 5,707,036 | -0.84(-0.56%) |
Mar 23, 2015 | 148.85 | 149.43 | 148.68 | 148.69 | 4,368,536 | -0.09(-0.06%) |
Mar 20, 2015 | 148.37 | 149.36 | 148.13 | 148.78 | 7,296,909 | +1.32(+0.90%) |
Mar 19, 2015 | 147.88 | 148.05 | 147.17 | 147.45 | 7,587,512 | -0.88(-0.59%) |
Mar 18, 2015 | 146.02 | 148.56 | 145.25 | 148.33 | 13,752,725 | +1.83(+1.25%) |
Mar 17, 2015 | 146.74 | 146.89 | 145.98 | 146.50 | 6,570,711 | -1.05(-0.71%) |
Mar 16, 2015 | 146.30 | 147.66 | 146.30 | 147.55 | 6,762,214 | +1.82(+1.25%) |
Mar 13, 2015 | 146.41 | 146.50 | 144.67 | 145.73 | 8,326,564 | -1.16(-0.79%) |
Mar 12, 2015 | 145.47 | 146.93 | 145.43 | 146.89 | 4,902,979 | +2.15(+1.49%) |
Mar 11, 2015 | 145.25 | 145.51 | 144.64 | 144.74 | 6,803,162 | -0.28(-0.19%) |
Mar 10, 2015 | 146.40 | 146.51 | 145.01 | 145.01 | 7,395,960 | -2.55(-1.73%) |
Mar 09, 2015 | 146.53 | 147.89 | 146.53 | 147.57 | 4,684,442 | +1.15(+0.78%) |
Mar 06, 2015 | 147.83 | 148.25 | 146.19 | 146.42 | 8,891,374 | -2.27(-1.53%) |
Mar 05, 2015 | 148.76 | 148.92 | 148.31 | 148.69 | 2,936,548 | +0.32(+0.22%) |
Mar 04, 2015 | 148.89 | 149.27 | 147.94 | 148.37 | 4,654,003 | -0.89(-0.60%) |
Mar 03, 2015 | 149.56 | 149.69 | 148.88 | 149.27 | 3,442,835 | -0.66(-0.44%) |
Mar 02, 2015 | 148.86 | 149.93 | 148.86 | 149.93 | 3,912,197 | +1.22(+0.82%) |
Feb 27, 2015 | 149.32 | 149.32 | 148.68 | 148.71 | 3,851,821 | -0.67(-0.45%) |
Feb 26, 2015 | 149.31 | 149.57 | 148.88 | 149.38 | 3,710,653 | +0.04(+0.03%) |
Feb 25, 2015 | 149.22 | 149.51 | 149.01 | 149.34 | 3,439,008 | +0.04(+0.03%) |
Feb 24, 2015 | 148.58 | 149.42 | 148.46 | 149.30 | 5,149,510 | +0.81(+0.55%) |
Feb 23, 2015 | 148.31 | 148.49 | 148.00 | 148.49 | 3,336,728 | -0.18(-0.12%) |
Feb 20, 2015 | 147.03 | 148.72 | 146.50 | 148.67 | 10,861,810 | +1.26(+0.86%) |
Feb 19, 2015 | 147.22 | 147.68 | 146.86 | 147.40 | 3,254,159 | -0.31(-0.21%) |
Feb 18, 2015 | 147.48 | 147.89 | 147.31 | 147.72 | 3,328,457 | -0.08(-0.06%) |
Feb 17, 2015 | 147.38 | 147.90 | 147.09 | 147.80 | 3,482,909 | +0.19(+0.13%) |
Feb 13, 2015 | 147.33 | 147.61 | 147.61 | 147.61 | 4,884,790 | +0.41(+0.28%) |
Feb 12, 2015 | 146.73 | 147.27 | 146.51 | 147.20 | 4,572,549 | +0.93(+0.64%) |
Feb 11, 2015 | 145.77 | 146.59 | 145.42 | 146.27 | 6,318,169 | +0.16(+0.11%) |
Feb 10, 2015 | 145.83 | 146.31 | 144.99 | 146.11 | 4,364,296 | +1.16(+0.80%) |
Feb 09, 2015 | 145.02 | 145.64 | 144.61 | 144.95 | 4,548,677 | -0.82(-0.56%) |
Feb 06, 2015 | 146.36 | 146.81 | 145.27 | 145.77 | 8,811,072 | -0.38(-0.26%) |
Feb 05, 2015 | 145.10 | 146.22 | 144.95 | 146.14 | 7,360,130 | +1.65(+1.14%) |
Feb 04, 2015 | 143.89 | 145.34 | 143.88 | 144.49 | 7,249,335 | +0.16(+0.11%) |
Feb 03, 2015 | 142.53 | 144.38 | 142.50 | 144.33 | 9,213,953 | +2.50(+1.77%) |
Feb 02, 2015 | 140.74 | 141.95 | 139.23 | 141.82 | 11,528,504 | +1.49(+1.06%) |
Jan 30, 2015 | 141.76 | 142.12 | 140.18 | 140.33 | 13,608,382 | -2.00(-1.41%) |
Jan 29, 2015 | 140.91 | 142.48 | 140.01 | 142.34 | 11,746,516 | +1.78(+1.27%) |
Jan 28, 2015 | 142.87 | 142.92 | 140.45 | 140.55 | 11,813,804 | -1.53(-1.08%) |
Jan 27, 2015 | 142.01 | 143.03 | 141.74 | 142.08 | 14,126,281 | -2.38(-1.65%) |
Jan 26, 2015 | 144.19 | 144.64 | 143.55 | 144.47 | 4,557,567 | +0.07(+0.05%) |
Jan 23, 2015 | 145.46 | 145.55 | 144.38 | 144.39 | 5,858,652 | -1.24(-0.85%) |
Jan 22, 2015 | 143.99 | 145.81 | 142.84 | 145.63 | 11,664,619 | +2.10(+1.47%) |
Jan 21, 2015 | 142.62 | 143.85 | 142.14 | 143.52 | 7,647,096 | +0.37(+0.26%) |
Jan 20, 2015 | 143.43 | 143.74 | 141.72 | 143.16 | 8,823,103 | +0.19(+0.13%) |
Jan 16, 2015 | 141.25 | 143.21 | 140.88 | 142.97 | 10,655,970 | +1.44(+1.02%) |
Jan 15, 2015 | 142.90 | 143.18 | 141.32 | 141.53 | 11,362,057 | -0.82(-0.57%) |
Jan 14, 2015 | 141.84 | 142.89 | 141.00 | 142.35 | 13,560,702 | -1.57(-1.09%) |
Jan 13, 2015 | 145.34 | 146.41 | 142.87 | 143.92 | 12,121,318 | -0.21(-0.15%) |
Jan 12, 2015 | 145.11 | 145.27 | 143.49 | 144.13 | 5,261,423 | -0.80(-0.55%) |
Jan 09, 2015 | 146.37 | 146.44 | 144.45 | 144.93 | 8,127,442 | -1.26(-0.86%) |
Jan 08, 2015 | 144.96 | 146.35 | 144.92 | 146.19 | 8,759,843 | +2.59(+1.81%) |
Jan 07, 2015 | 142.99 | 143.76 | 142.49 | 143.60 | 6,780,905 | +1.80(+1.27%) |
Jan 06, 2015 | 143.20 | 143.56 | 140.92 | 141.80 | 12,384,243 | -1.19(-0.83%) |
Jan 05, 2015 | 144.80 | 144.92 | 142.67 | 142.98 | 8,190,974 | -2.53(-1.74%) |
Jan 02, 2015 | 146.10 | 146.57 | 144.73 | 145.52 | 6,110,557 | +0.05(+0.03%) |
Dec 31, 2014 | 147.06 | 145.47 | 145.47 | 145.47 | 5,520,178 | -1.29(-0.88%) |
Dec 30, 2014 | 146.90 | 147.10 | 146.60 | 146.76 | 3,611,208 | -0.53(-0.36%) |
Dec 29, 2014 | 147.11 | 147.51 | 147.05 | 147.29 | 3,094,756 | -0.06(-0.04%) |
Dec 26, 2014 | 147.60 | 147.78 | 147.36 | 147.36 | 2,349,247 | +0.13(+0.09%) |
Dec 24, 2014 | 147.36 | 147.23 | 147.23 | 147.23 | 2,014,674 | +0.00(+0.00%) |
Dec 23, 2014 | 147.10 | 147.53 | 146.94 | 147.23 | 7,610,961 | +0.55(+0.37%) |
Dec 22, 2014 | 145.75 | 146.68 | 145.72 | 146.68 | 9,605,164 | +1.40(+0.96%) |
Dec 19, 2014 | 145.40 | 145.91 | 144.87 | 145.28 | 14,004,101 | +0.20(+0.14%) |
Dec 18, 2014 | 143.61 | 145.12 | 143.11 | 145.08 | 11,942,816 | +3.43(+2.42%) |
Dec 17, 2014 | 139.76 | 141.97 | 139.61 | 141.66 | 15,808,516 | +2.24(+1.60%) |
Dec 16, 2014 | 139.76 | 142.31 | 139.33 | 139.42 | 15,019,959 | -0.77(-0.55%) |
Dec 15, 2014 | 141.79 | 142.10 | 139.71 | 140.19 | 10,871,210 | -0.99(-0.70%) |
Dec 12, 2014 | 142.62 | 143.35 | 141.12 | 141.18 | 15,053,748 | -2.47(-1.72%) |
Dec 11, 2014 | 143.53 | 144.98 | 143.38 | 143.65 | 8,409,144 | +0.60(+0.42%) |
Dec 10, 2014 | 144.85 | 144.85 | 142.81 | 143.04 | 9,327,017 | -2.18(-1.50%) |
Dec 09, 2014 | 144.26 | 145.28 | 143.80 | 145.22 | 9,736,066 | -0.47(-0.32%) |
Dec 08, 2014 | 146.04 | 146.51 | 145.23 | 145.69 | 6,823,086 | -0.79(-0.54%) |
Dec 05, 2014 | 146.30 | 146.56 | 146.06 | 146.49 | 5,231,883 | +0.56(+0.38%) |
Dec 04, 2014 | 145.85 | 146.32 | 145.28 | 145.93 | 5,870,381 | -0.11(-0.07%) |
Dec 03, 2014 | 145.74 | 146.19 | 145.59 | 146.04 | 13,486,459 | +0.33(+0.22%) |
Dec 02, 2014 | 144.99 | 145.89 | 144.99 | 145.71 | 4,802,540 | +0.78(+0.54%) |
Dec 01, 2014 | 144.88 | 145.27 | 144.46 | 144.93 | 8,174,203 | -0.41(-0.28%) |
Nov 28, 2014 | 145.35 | 145.82 | 145.14 | 145.34 | 4,947,636 | +0.07(+0.05%) |
Nov 26, 2014 | 145.22 | 145.26 | 145.26 | 145.26 | 3,683,162 | +0.04(+0.03%) |
Nov 25, 2014 | 145.38 | 145.41 | 144.90 | 145.22 | 6,750,204 | +0.13(+0.09%) |
Nov 24, 2014 | 145.36 | 145.43 | 144.92 | 145.09 | 2,950,089 | +0.08(+0.06%) |
Nov 21, 2014 | 145.68 | 145.74 | 144.67 | 145.01 | 5,859,978 | +0.73(+0.51%) |
Nov 20, 2014 | 143.35 | 144.30 | 143.28 | 144.28 | 3,538,994 | +0.26(+0.18%) |
Nov 19, 2014 | 143.95 | 144.23 | 143.50 | 144.02 | 4,928,217 | -0.02(-0.02%) |
Nov 18, 2014 | 143.69 | 144.38 | 143.63 | 144.04 | 5,795,820 | +0.38(+0.27%) |
Nov 17, 2014 | 143.31 | 143.88 | 143.26 | 143.66 | 4,507,362 | +0.11(+0.08%) |
Nov 14, 2014 | 143.55 | 143.79 | 143.36 | 143.54 | 4,325,842 | -0.07(-0.05%) |
Nov 13, 2014 | 143.46 | 144.06 | 143.09 | 143.62 | 7,995,436 | +0.33(+0.23%) |
Nov 12, 2014 | 142.66 | 143.42 | 142.65 | 143.29 | 3,483,910 | +0.02(+0.01%) |
Nov 11, 2014 | 143.24 | 143.46 | 143.01 | 143.28 | 3,921,437 | +0.06(+0.04%) |
Nov 10, 2014 | 142.95 | 143.31 | 142.71 | 143.22 | 3,613,006 | +0.30(+0.21%) |
Nov 07, 2014 | 142.64 | 142.93 | 142.26 | 142.92 | 4,936,404 | +0.24(+0.17%) |
Nov 06, 2014 | 142.24 | 142.78 | 141.78 | 142.68 | 8,830,973 | +0.60(+0.42%) |
Nov 05, 2014 | 142.11 | 142.14 | 141.40 | 142.08 | 6,490,867 | +0.89(+0.63%) |
Nov 04, 2014 | 140.88 | 141.34 | 140.38 | 141.19 | 7,941,912 | +0.08(+0.06%) |
Nov 03, 2014 | 141.28 | 141.45 | 140.86 | 141.11 | 6,613,463 | -0.07(-0.05%) |
Oct 31, 2014 | 141.09 | 141.33 | 140.65 | 141.19 | 9,292,372 | +1.51(+1.08%) |
Oct 30, 2014 | 138.07 | 139.96 | 138.05 | 139.68 | 9,141,679 | +1.79(+1.30%) |
Oct 29, 2014 | 138.38 | 138.44 | 137.24 | 137.89 | 9,320,932 | -0.21(-0.15%) |
Oct 28, 2014 | 137.14 | 138.12 | 136.86 | 138.10 | 6,684,887 | +1.45(+1.06%) |
Oct 27, 2014 | 136.12 | 136.54 | 136.54 | 136.65 | 6,220,111 | +0.11(+0.08%) |
Oct 24, 2014 | 135.61 | 136.58 | 135.26 | 136.54 | 7,044,351 | +1.05(+0.77%) |
Oct 23, 2014 | 135.16 | 136.23 | 135.13 | 135.49 | 8,637,155 | +1.69(+1.26%) |
Oct 22, 2014 | 135.26 | 135.31 | 133.72 | 133.80 | 7,406,701 | -1.16(-0.86%) |
Oct 21, 2014 | 133.86 | 135.01 | 133.59 | 134.96 | 11,055,498 | +1.75(+1.31%) |
Oct 20, 2014 | 132.15 | 133.23 | 132.07 | 133.21 | 8,792,330 | +0.16(+0.12%) |
Oct 17, 2014 | 132.42 | 133.45 | 132.03 | 133.04 | 14,411,003 | +2.01(+1.53%) |
Oct 16, 2014 | 129.42 | 131.82 | 129.20 | 131.03 | 23,255,464 | -0.24(-0.19%) |
Oct 15, 2014 | 131.21 | 131.74 | 128.83 | 131.28 | 30,678,650 | -1.42(-1.07%) |
Oct 14, 2014 | 133.22 | 133.83 | 132.27 | 132.70 | 16,743,968 | +0.08(+0.06%) |
Oct 13, 2014 | 134.38 | 134.95 | 132.55 | 132.62 | 17,333,640 | -1.86(-1.38%) |
Oct 10, 2014 | 135.44 | 136.23 | 134.48 | 134.48 | 15,624,256 | -0.92(-0.68%) |
Oct 09, 2014 | 137.69 | 137.95 | 135.28 | 135.40 | 16,448,394 | -2.67(-1.93%) |
Oct 08, 2014 | 135.83 | 138.23 | 135.41 | 138.07 | 10,928,412 | +2.25(+1.65%) |
Oct 07, 2014 | 137.34 | 137.51 | 135.82 | 135.82 | 8,758,548 | -2.21(-1.60%) |
Oct 06, 2014 | 138.73 | 138.94 | 137.53 | 138.03 | 6,530,069 | -0.12(-0.09%) |
Oct 03, 2014 | 137.47 | 138.35 | 137.05 | 138.15 | 6,866,436 | +1.69(+1.23%) |
Oct 02, 2014 | 136.25 | 136.97 | 135.47 | 136.46 | 11,168,378 | -0.02(-0.02%) |
Oct 01, 2014 | 138.30 | 138.36 | 136.28 | 136.49 | 13,539,887 | -1.95(-1.41%) |
Sep 30, 2014 | 138.74 | 139.27 | 138.21 | 138.43 | 6,750,186 | -0.21(-0.15%) |
Sep 29, 2014 | 137.71 | 138.85 | 137.51 | 138.64 | 6,348,862 | -0.30(-0.22%) |
Sep 26, 2014 | 138.21 | 139.30 | 137.97 | 138.95 | 7,449,180 | +1.25(+0.90%) |
Sep 25, 2014 | 139.60 | 139.62 | 137.63 | 137.70 | 10,948,262 | -2.13(-1.53%) |
Sep 24, 2014 | 138.67 | 139.92 | 138.36 | 139.83 | 7,144,421 | +1.29(+0.93%) |
Sep 23, 2014 | 139.07 | 139.50 | 138.55 | 138.55 | 6,784,560 | -0.98(-0.70%) |
Sep 22, 2014 | 140.29 | 140.31 | 139.37 | 139.52 | 6,015,944 | -0.85(-0.60%) |
Sep 19, 2014 | 140.82 | 141.07 | 140.16 | 140.37 | 11,477,621 | +0.21(+0.15%) |
Sep 18, 2014 | 139.68 | 140.32 | 139.59 | 140.16 | 7,954,280 | +0.84(+0.60%) |
Sep 17, 2014 | 139.32 | 139.87 | 138.80 | 139.33 | 10,465,896 | +0.16(+0.12%) |
Sep 16, 2014 | 138.01 | 139.43 | 137.96 | 139.16 | 7,323,505 | +0.86(+0.62%) |
Sep 15, 2014 | 138.09 | 138.51 | 137.68 | 138.31 | 6,318,460 | +0.34(+0.25%) |
Sep 12, 2014 | 138.35 | 138.40 | 137.56 | 137.96 | 6,158,635 | -0.50(-0.36%) |
Sep 11, 2014 | 137.96 | 138.55 | 137.90 | 138.46 | 3,726,740 | -0.13(-0.09%) |
Sep 10, 2014 | 138.18 | 138.71 | 137.81 | 138.59 | 5,659,844 | +0.45(+0.32%) |
Sep 09, 2014 | 138.69 | 138.73 | 137.96 | 138.14 | 5,239,890 | -0.76(-0.55%) |
Sep 08, 2014 | 138.89 | 139.14 | 138.65 | 138.91 | 3,866,733 | -0.15(-0.11%) |
Sep 05, 2014 | 138.47 | 139.09 | 138.05 | 139.06 | 4,191,490 | +0.48(+0.35%) |
Sep 04, 2014 | 138.78 | 139.31 | 138.22 | 138.58 | 4,631,479 | -0.05(-0.03%) |
Sep 03, 2014 | 139.16 | 139.25 | 138.47 | 138.63 | 3,506,492 | +0.11(+0.08%) |
Sep 02, 2014 | 138.81 | 138.87 | 138.08 | 138.52 | 4,259,280 | -0.24(-0.18%) |
Aug 29, 2014 | 138.78 | 138.76 | 138.76 | 138.76 | 4,039,638 | +0.09(+0.06%) |
Aug 28, 2014 | 138.37 | 138.76 | 138.13 | 138.67 | 3,425,864 | -0.20(-0.14%) |
Aug 27, 2014 | 138.98 | 139.03 | 138.65 | 138.87 | 6,357,447 | +0.06(+0.05%) |
Aug 26, 2014 | 138.71 | 139.14 | 138.68 | 138.80 | 4,410,393 | +0.25(+0.18%) |
Aug 25, 2014 | 138.50 | 138.90 | 138.47 | 138.55 | 3,187,732 | +0.61(+0.44%) |
Aug 22, 2014 | 138.05 | 138.43 | 137.76 | 137.94 | 6,345,020 | -0.25(-0.18%) |
Aug 21, 2014 | 137.89 | 138.47 | 137.83 | 138.19 | 3,266,815 | +0.47(+0.34%) |
Aug 20, 2014 | 137.00 | 137.83 | 137.00 | 137.72 | 3,828,507 | +0.58(+0.42%) |
Aug 19, 2014 | 136.94 | 137.25 | 136.69 | 137.14 | 3,764,973 | +0.67(+0.49%) |
Aug 18, 2014 | 135.81 | 136.52 | 135.79 | 136.47 | 3,664,756 | +1.39(+1.03%) |
Aug 15, 2014 | 135.95 | 135.98 | 134.35 | 135.08 | 8,660,401 | -0.37(-0.27%) |
Aug 14, 2014 | 135.12 | 135.45 | 134.93 | 135.45 | 3,392,987 | +0.49(+0.37%) |
Aug 13, 2014 | 134.56 | 135.09 | 134.36 | 134.96 | 3,506,193 | +0.81(+0.60%) |
Aug 12, 2014 | 133.97 | 134.37 | 133.75 | 134.14 | 4,039,377 | -0.05(-0.04%) |
Aug 11, 2014 | 134.53 | 134.68 | 134.13 | 134.19 | 7,109,782 | +0.17(+0.13%) |
Aug 08, 2014 | 132.67 | 133.97 | 132.48 | 134.02 | 6,677,476 | +1.45(+1.09%) |
Aug 07, 2014 | 133.63 | 133.66 | 132.23 | 132.57 | 6,122,426 | -0.53(-0.40%) |
Aug 06, 2014 | 132.50 | 133.54 | 132.43 | 133.10 | 5,898,931 | +0.23(+0.17%) |
Aug 05, 2014 | 133.59 | 133.86 | 132.40 | 132.87 | 10,508,341 | -1.14(-0.85%) |
Aug 04, 2014 | 133.59 | 134.24 | 133.03 | 134.01 | 5,427,339 | +0.62(+0.46%) |