Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 168.71 | 170.84 | 168.36 | 170.52 | 623,952 | +3.05(+1.82%) |
Sep 29, 2015 | 164.02 | 167.91 | 163.43 | 167.46 | 374,051 | +3.49(+2.13%) |
Sep 28, 2015 | 165.26 | 165.75 | 162.50 | 163.97 | 342,502 | -1.67(-1.01%) |
Sep 25, 2015 | 165.87 | 166.89 | 164.62 | 165.65 | 519,185 | +0.45(+0.27%) |
Sep 24, 2015 | 167.00 | 168.10 | 164.24 | 165.20 | 395,714 | -2.32(-1.38%) |
Sep 23, 2015 | 166.42 | 168.71 | 165.69 | 167.52 | 333,035 | +1.08(+0.65%) |
Sep 22, 2015 | 167.01 | 168.03 | 165.86 | 166.44 | 350,075 | -1.60(-0.95%) |
Sep 21, 2015 | 166.72 | 169.16 | 165.80 | 168.03 | 340,830 | +1.63(+0.98%) |
Sep 18, 2015 | 166.31 | 170.85 | 165.29 | 166.41 | 698,849 | -0.06(-0.04%) |
Sep 17, 2015 | 164.76 | 169.10 | 163.36 | 166.47 | 400,013 | +1.38(+0.84%) |
Sep 16, 2015 | 162.99 | 165.30 | 162.99 | 165.09 | 227,899 | +1.80(+1.10%) |
Sep 15, 2015 | 161.57 | 163.90 | 159.98 | 163.28 | 397,551 | +2.16(+1.34%) |
Sep 14, 2015 | 163.16 | 163.16 | 160.26 | 161.12 | 365,246 | -1.53(-0.94%) |
Sep 11, 2015 | 158.04 | 162.76 | 156.12 | 162.65 | 416,441 | +4.51(+2.85%) |
Sep 10, 2015 | 156.59 | 160.47 | 155.97 | 158.14 | 382,461 | +0.70(+0.45%) |
Sep 09, 2015 | 160.99 | 161.50 | 157.10 | 157.44 | 459,005 | -2.13(-1.34%) |
Sep 08, 2015 | 159.28 | 161.50 | 157.76 | 159.57 | 467,562 | +2.50(+1.59%) |
Sep 04, 2015 | 159.85 | 157.07 | 157.07 | 157.07 | 360,997 | -3.78(-2.35%) |
Sep 03, 2015 | 161.39 | 162.42 | 160.33 | 160.85 | 337,231 | +0.26(+0.16%) |
Sep 02, 2015 | 161.31 | 162.67 | 158.90 | 160.60 | 445,739 | +1.24(+0.78%) |
Sep 01, 2015 | 160.30 | 162.56 | 158.23 | 159.35 | 421,121 | -3.37(-2.07%) |
Aug 31, 2015 | 166.84 | 167.19 | 162.66 | 162.72 | 692,751 | -4.58(-2.74%) |
Aug 28, 2015 | 166.81 | 167.49 | 163.45 | 167.30 | 400,693 | +0.31(+0.19%) |
Aug 27, 2015 | 164.04 | 168.47 | 163.11 | 166.99 | 451,373 | +3.89(+2.38%) |
Aug 26, 2015 | 161.31 | 163.53 | 159.19 | 163.10 | 570,590 | +4.26(+2.68%) |
Aug 25, 2015 | 161.49 | 163.87 | 158.53 | 158.84 | 975,712 | -1.79(-1.11%) |
Aug 24, 2015 | 169.03 | 169.03 | 160.38 | 160.63 | 519,307 | -8.41(-4.97%) |
Aug 21, 2015 | 171.99 | 172.88 | 169.03 | 169.03 | 463,456 | -3.53(-2.05%) |
Aug 20, 2015 | 171.81 | 175.12 | 170.91 | 172.57 | 432,590 | -0.50(-0.29%) |
Aug 19, 2015 | 174.43 | 174.83 | 170.54 | 173.07 | 562,106 | -2.78(-1.58%) |
Aug 18, 2015 | 174.95 | 176.05 | 174.27 | 175.84 | 419,113 | +0.62(+0.35%) |
Aug 17, 2015 | 173.47 | 175.29 | 172.11 | 175.22 | 352,421 | +1.94(+1.12%) |
Aug 14, 2015 | 172.28 | 173.50 | 170.89 | 173.28 | 415,838 | +0.47(+0.27%) |
Aug 13, 2015 | 172.36 | 173.58 | 169.98 | 172.81 | 355,295 | -0.30(-0.18%) |
Aug 12, 2015 | 172.56 | 173.32 | 170.67 | 173.11 | 373,861 | +0.14(+0.08%) |
Aug 11, 2015 | 171.74 | 174.03 | 171.12 | 172.98 | 353,545 | +0.78(+0.45%) |
Aug 10, 2015 | 172.70 | 173.68 | 170.98 | 172.20 | 319,903 | +0.09(+0.05%) |
Aug 07, 2015 | 171.46 | 172.22 | 169.22 | 172.11 | 210,345 | +0.70(+0.41%) |
Aug 06, 2015 | 169.81 | 171.56 | 168.10 | 171.40 | 257,983 | +1.25(+0.74%) |
Aug 05, 2015 | 170.99 | 173.24 | 169.21 | 170.15 | 245,754 | -0.67(-0.40%) |
Aug 04, 2015 | 171.94 | 173.55 | 170.53 | 170.82 | 246,180 | -0.94(-0.55%) |
Aug 03, 2015 | 171.10 | 172.06 | 169.90 | 171.76 | 325,227 | +1.24(+0.73%) |
Jul 31, 2015 | 172.86 | 174.38 | 170.26 | 170.52 | 591,867 | +0.86(+0.50%) |
Jul 30, 2015 | 168.34 | 174.31 | 167.64 | 169.66 | 506,462 | +0.93(+0.55%) |
Jul 29, 2015 | 169.01 | 169.09 | 167.11 | 168.73 | 426,535 | +0.17(+0.10%) |
Jul 28, 2015 | 169.65 | 169.85 | 166.73 | 168.56 | 504,364 | -1.51(-0.89%) |
Jul 27, 2015 | 169.67 | 171.76 | 168.66 | 170.07 | 248,378 | +0.38(+0.22%) |
Jul 24, 2015 | 168.23 | 170.30 | 168.22 | 169.69 | 288,355 | +1.09(+0.65%) |
Jul 23, 2015 | 169.50 | 169.75 | 167.38 | 168.60 | 284,929 | -1.44(-0.85%) |
Jul 22, 2015 | 169.63 | 171.37 | 168.68 | 170.04 | 317,828 | +0.55(+0.32%) |
Jul 21, 2015 | 169.84 | 171.51 | 169.19 | 169.49 | 315,662 | -0.96(-0.56%) |
Jul 20, 2015 | 168.16 | 170.54 | 168.12 | 170.45 | 313,693 | +1.39(+0.82%) |
Jul 17, 2015 | 169.62 | 169.66 | 167.80 | 169.07 | 357,085 | -0.59(-0.35%) |
Jul 16, 2015 | 169.38 | 169.38 | 168.42 | 169.66 | 321,037 | +0.87(+0.52%) |
Jul 15, 2015 | 167.78 | 169.41 | 165.96 | 168.78 | 339,883 | +0.57(+0.34%) |
Jul 14, 2015 | 167.55 | 168.82 | 165.59 | 168.22 | 266,443 | +0.80(+0.48%) |
Jul 13, 2015 | 169.43 | 170.44 | 166.23 | 167.42 | 550,176 | -0.76(-0.45%) |
Jul 10, 2015 | 168.47 | 170.35 | 168.06 | 168.18 | 488,536 | +0.61(+0.37%) |
Jul 09, 2015 | 168.90 | 170.13 | 167.56 | 167.56 | 499,621 | -0.49(-0.29%) |
Jul 08, 2015 | 167.93 | 169.14 | 167.00 | 168.06 | 532,519 | -0.52(-0.31%) |
Jul 07, 2015 | 167.38 | 169.06 | 166.14 | 168.57 | 421,851 | +2.03(+1.22%) |
Jul 06, 2015 | 164.37 | 166.85 | 163.74 | 166.54 | 437,035 | +1.02(+0.62%) |
Jul 02, 2015 | 165.71 | 165.52 | 165.52 | 165.52 | 496,454 | +1.21(+0.74%) |
Jul 01, 2015 | 162.49 | 164.32 | 161.00 | 164.30 | 436,054 | +3.19(+1.98%) |
Jun 30, 2015 | 161.01 | 162.61 | 159.13 | 161.11 | 548,876 | +1.52(+0.95%) |
Jun 29, 2015 | 162.23 | 163.83 | 159.50 | 159.59 | 453,083 | -2.79(-1.72%) |
Jun 26, 2015 | 160.86 | 162.69 | 158.34 | 162.38 | 468,268 | +1.75(+1.09%) |
Jun 25, 2015 | 161.97 | 163.40 | 160.48 | 160.63 | 380,564 | -1.32(-0.81%) |
Jun 24, 2015 | 162.25 | 163.22 | 161.77 | 161.94 | 403,377 | -0.04(-0.02%) |
Jun 23, 2015 | 163.41 | 163.67 | 161.62 | 161.98 | 334,751 | -1.82(-1.11%) |
Jun 22, 2015 | 165.87 | 167.01 | 163.56 | 163.81 | 362,844 | -1.65(-1.00%) |
Jun 19, 2015 | 166.44 | 166.70 | 164.47 | 165.45 | 622,535 | -1.63(-0.98%) |
Jun 18, 2015 | 165.05 | 167.68 | 165.05 | 167.09 | 457,623 | +2.82(+1.71%) |
Jun 17, 2015 | 163.03 | 164.61 | 161.81 | 164.27 | 336,687 | +1.28(+0.79%) |
Jun 16, 2015 | 161.28 | 163.28 | 160.94 | 162.99 | 300,257 | +1.84(+1.14%) |
Jun 15, 2015 | 160.91 | 161.43 | 160.14 | 161.15 | 301,616 | -0.28(-0.17%) |
Jun 12, 2015 | 161.52 | 162.46 | 160.82 | 161.43 | 296,208 | +0.07(+0.05%) |
Jun 11, 2015 | 161.49 | 162.21 | 158.28 | 161.36 | 503,179 | +0.60(+0.38%) |
Jun 10, 2015 | 159.43 | 162.28 | 158.19 | 160.75 | 473,197 | +1.48(+0.93%) |
Jun 09, 2015 | 160.78 | 161.62 | 158.99 | 159.28 | 410,376 | -1.79(-1.11%) |
Jun 08, 2015 | 161.88 | 162.71 | 160.56 | 161.07 | 274,876 | -0.43(-0.27%) |
Jun 05, 2015 | 161.45 | 162.76 | 159.77 | 161.50 | 428,892 | -1.22(-0.75%) |
Jun 04, 2015 | 162.69 | 163.56 | 161.88 | 162.72 | 514,680 | -0.52(-0.32%) |
Jun 03, 2015 | 166.82 | 168.49 | 162.98 | 163.24 | 456,677 | -3.77(-2.26%) |
Jun 02, 2015 | 169.72 | 169.73 | 166.49 | 167.01 | 516,932 | -3.38(-1.98%) |
Jun 01, 2015 | 168.06 | 170.61 | 167.49 | 170.39 | 365,285 | +2.74(+1.63%) |
May 29, 2015 | 169.64 | 169.91 | 167.26 | 167.65 | 697,804 | -1.78(-1.05%) |
May 28, 2015 | 168.71 | 169.74 | 168.11 | 169.42 | 333,530 | +0.74(+0.44%) |
May 27, 2015 | 165.97 | 169.04 | 165.72 | 168.69 | 376,621 | +3.46(+2.10%) |
May 26, 2015 | 167.02 | 167.52 | 164.93 | 165.22 | 465,895 | -1.81(-1.09%) |
May 22, 2015 | 167.10 | 167.04 | 167.04 | 167.04 | 275,808 | -0.30(-0.18%) |
May 21, 2015 | 168.89 | 168.89 | 167.07 | 167.34 | 364,853 | -1.52(-0.90%) |
May 20, 2015 | 169.15 | 170.12 | 168.14 | 168.86 | 925,301 | +0.13(+0.08%) |
May 19, 2015 | 169.04 | 169.79 | 167.80 | 168.72 | 289,644 | -0.63(-0.37%) |
May 18, 2015 | 169.52 | 170.36 | 168.32 | 169.35 | 283,595 | -1.06(-0.62%) |
May 15, 2015 | 169.79 | 170.63 | 168.74 | 170.42 | 518,945 | +1.25(+0.74%) |
May 14, 2015 | 165.82 | 169.25 | 165.07 | 169.17 | 485,910 | +3.85(+2.33%) |
May 13, 2015 | 168.11 | 169.99 | 164.88 | 165.32 | 605,758 | -2.10(-1.25%) |
May 12, 2015 | 165.73 | 168.04 | 164.69 | 167.42 | 470,336 | +0.84(+0.51%) |
May 11, 2015 | 170.83 | 172.86 | 166.29 | 166.58 | 810,755 | -4.70(-2.74%) |
May 08, 2015 | 170.01 | 174.29 | 169.69 | 171.28 | 410,822 | +2.45(+1.45%) |
May 07, 2015 | 169.65 | 171.00 | 166.26 | 168.83 | 581,247 | +3.26(+1.97%) |
May 06, 2015 | 164.90 | 166.30 | 164.18 | 165.57 | 356,904 | +0.41(+0.25%) |
May 05, 2015 | 169.11 | 169.36 | 164.93 | 165.16 | 463,118 | -4.93(-2.90%) |
May 04, 2015 | 169.95 | 171.16 | 169.48 | 170.09 | 353,598 | +0.93(+0.55%) |
May 01, 2015 | 168.22 | 170.68 | 168.22 | 169.16 | 444,344 | +2.02(+1.21%) |
Apr 30, 2015 | 168.31 | 170.00 | 166.02 | 167.14 | 519,614 | -2.16(-1.28%) |
Apr 29, 2015 | 171.41 | 172.38 | 168.65 | 169.30 | 259,863 | -3.52(-2.04%) |
Apr 28, 2015 | 171.46 | 173.05 | 170.60 | 172.83 | 296,180 | +1.11(+0.64%) |
Apr 27, 2015 | 172.27 | 173.56 | 171.14 | 171.72 | 601,690 | +0.77(+0.45%) |
Apr 24, 2015 | 171.32 | 172.04 | 170.31 | 170.95 | 439,045 | -0.56(-0.32%) |
Apr 23, 2015 | 170.79 | 172.49 | 170.79 | 171.51 | 384,131 | +0.73(+0.43%) |
Apr 22, 2015 | 169.41 | 172.00 | 168.68 | 170.78 | 272,960 | +1.23(+0.72%) |
Apr 21, 2015 | 168.93 | 170.43 | 168.78 | 169.55 | 317,452 | +1.52(+0.91%) |
Apr 20, 2015 | 167.55 | 169.44 | 167.03 | 168.03 | 255,939 | +0.50(+0.30%) |
Apr 17, 2015 | 167.38 | 168.33 | 166.39 | 167.53 | 287,985 | -0.64(-0.38%) |
Apr 16, 2015 | 166.52 | 168.97 | 166.24 | 168.16 | 263,939 | +1.30(+0.78%) |
Apr 15, 2015 | 168.04 | 168.59 | 166.59 | 166.86 | 369,720 | -1.08(-0.65%) |
Apr 14, 2015 | 167.07 | 169.17 | 167.07 | 167.95 | 247,182 | +0.87(+0.52%) |
Apr 13, 2015 | 166.78 | 168.72 | 166.78 | 167.07 | 310,269 | -0.25(-0.15%) |
Apr 10, 2015 | 167.67 | 169.35 | 166.85 | 167.32 | 273,535 | +0.23(+0.14%) |
Apr 09, 2015 | 171.30 | 171.30 | 166.67 | 167.10 | 364,355 | -4.71(-2.74%) |
Apr 08, 2015 | 171.07 | 172.42 | 170.94 | 171.81 | 316,833 | +0.73(+0.43%) |
Apr 07, 2015 | 173.41 | 174.00 | 171.03 | 171.08 | 269,440 | -2.82(-1.62%) |
Apr 06, 2015 | 173.59 | 174.63 | 173.09 | 173.90 | 368,864 | +1.34(+0.78%) |
Apr 02, 2015 | 170.67 | 172.56 | 172.56 | 172.56 | 360,530 | +1.53(+0.89%) |
Apr 01, 2015 | 173.34 | 174.15 | 170.51 | 171.03 | 579,701 | -2.09(-1.21%) |
Mar 31, 2015 | 175.65 | 176.99 | 173.01 | 173.13 | 547,084 | -3.16(-1.79%) |
Mar 30, 2015 | 175.87 | 176.54 | 174.53 | 176.28 | 447,422 | +1.29(+0.74%) |
Mar 27, 2015 | 175.31 | 177.93 | 174.57 | 174.99 | 501,864 | +0.36(+0.21%) |
Mar 26, 2015 | 173.78 | 175.26 | 172.65 | 174.63 | 519,575 | +0.15(+0.09%) |
Mar 25, 2015 | 178.02 | 178.89 | 174.24 | 174.48 | 379,929 | -3.47(-1.95%) |
Mar 24, 2015 | 178.94 | 180.27 | 177.88 | 177.94 | 365,010 | -1.56(-0.87%) |
Mar 23, 2015 | 180.28 | 181.99 | 179.48 | 179.51 | 475,125 | -0.52(-0.29%) |
Mar 20, 2015 | 175.80 | 180.73 | 175.80 | 180.03 | 1,093,856 | +4.27(+2.43%) |
Mar 19, 2015 | 176.80 | 178.76 | 175.70 | 175.76 | 732,385 | -1.41(-0.79%) |
Mar 18, 2015 | 174.39 | 177.67 | 172.28 | 177.16 | 612,472 | +3.05(+1.75%) |
Mar 17, 2015 | 175.53 | 175.53 | 173.65 | 174.12 | 475,899 | -1.47(-0.84%) |
Mar 16, 2015 | 172.27 | 175.59 | 171.82 | 175.59 | 447,628 | +4.57(+2.67%) |
Mar 13, 2015 | 171.37 | 171.97 | 169.87 | 171.02 | 399,453 | -0.19(-0.11%) |
Mar 12, 2015 | 168.75 | 171.69 | 168.69 | 171.21 | 483,313 | +3.88(+2.32%) |
Mar 11, 2015 | 167.19 | 168.38 | 166.90 | 167.33 | 389,711 | +0.06(+0.04%) |
Mar 10, 2015 | 166.09 | 168.20 | 164.77 | 167.27 | 497,134 | +1.00(+0.60%) |
Mar 09, 2015 | 164.91 | 166.48 | 164.71 | 166.27 | 381,485 | +2.10(+1.28%) |
Mar 06, 2015 | 167.50 | 167.50 | 163.75 | 164.17 | 544,218 | -5.11(-3.02%) |
Mar 05, 2015 | 167.01 | 170.47 | 166.94 | 169.28 | 619,738 | +3.70(+2.24%) |
Mar 04, 2015 | 166.96 | 167.97 | 165.41 | 165.58 | 530,396 | -1.69(-1.01%) |
Mar 03, 2015 | 167.72 | 168.13 | 165.94 | 167.27 | 311,057 | -1.24(-0.74%) |
Mar 02, 2015 | 167.08 | 170.20 | 167.08 | 168.51 | 461,098 | +2.04(+1.23%) |
Feb 27, 2015 | 165.19 | 166.64 | 163.42 | 166.47 | 394,839 | +1.56(+0.95%) |
Feb 26, 2015 | 166.11 | 167.00 | 164.67 | 164.91 | 344,452 | -1.53(-0.92%) |
Feb 25, 2015 | 167.02 | 168.80 | 166.31 | 166.43 | 345,856 | -0.59(-0.35%) |
Feb 24, 2015 | 169.92 | 170.20 | 166.20 | 167.02 | 300,307 | -3.97(-2.32%) |
Feb 23, 2015 | 169.91 | 171.31 | 169.04 | 171.00 | 368,790 | +1.44(+0.85%) |
Feb 20, 2015 | 167.07 | 169.72 | 166.15 | 169.56 | 358,145 | +2.25(+1.35%) |
Feb 19, 2015 | 170.61 | 170.61 | 166.90 | 167.31 | 315,107 | -3.30(-1.93%) |
Feb 18, 2015 | 168.51 | 170.78 | 167.76 | 170.61 | 405,337 | +1.31(+0.77%) |
Feb 17, 2015 | 169.32 | 170.99 | 168.59 | 169.30 | 312,899 | -0.36(-0.21%) |
Feb 13, 2015 | 170.39 | 169.66 | 169.66 | 169.66 | 369,984 | -0.97(-0.57%) |
Feb 12, 2015 | 167.79 | 170.65 | 167.18 | 170.63 | 395,721 | +3.14(+1.87%) |
Feb 11, 2015 | 167.17 | 169.08 | 166.24 | 167.49 | 344,393 | -0.37(-0.22%) |
Feb 10, 2015 | 166.52 | 167.95 | 165.38 | 167.87 | 481,497 | +1.62(+0.98%) |
Feb 09, 2015 | 167.45 | 167.82 | 165.82 | 166.24 | 507,232 | -1.18(-0.70%) |
Feb 06, 2015 | 172.49 | 172.49 | 166.21 | 167.42 | 478,413 | -5.07(-2.94%) |
Feb 05, 2015 | 171.10 | 172.70 | 168.01 | 172.49 | 580,339 | +1.74(+1.02%) |
Feb 04, 2015 | 170.65 | 171.06 | 168.72 | 170.76 | 468,288 | -0.17(-0.10%) |
Feb 03, 2015 | 168.45 | 171.05 | 166.94 | 170.93 | 736,746 | +1.50(+0.89%) |
Feb 02, 2015 | 169.10 | 169.71 | 165.09 | 169.43 | 723,234 | +0.25(+0.15%) |
Jan 30, 2015 | 171.37 | 171.47 | 168.56 | 169.18 | 1,970,599 | -2.60(-1.51%) |
Jan 29, 2015 | 169.83 | 171.94 | 169.09 | 171.78 | 525,235 | +1.65(+0.97%) |
Jan 28, 2015 | 171.98 | 173.40 | 170.08 | 170.12 | 654,038 | -1.48(-0.86%) |
Jan 27, 2015 | 171.36 | 173.62 | 171.01 | 171.60 | 546,026 | -0.61(-0.36%) |
Jan 26, 2015 | 170.82 | 172.50 | 170.42 | 172.22 | 584,146 | +1.68(+0.99%) |
Jan 23, 2015 | 171.61 | 171.89 | 169.76 | 170.53 | 574,025 | -0.72(-0.42%) |
Jan 22, 2015 | 169.08 | 171.52 | 168.59 | 171.25 | 650,683 | +2.24(+1.32%) |
Jan 21, 2015 | 169.24 | 169.34 | 167.94 | 169.01 | 510,958 | -0.21(-0.12%) |
Jan 20, 2015 | 172.25 | 172.45 | 168.54 | 169.22 | 441,447 | -1.54(-0.90%) |
Jan 16, 2015 | 169.73 | 170.89 | 168.98 | 170.76 | 716,887 | +0.67(+0.40%) |
Jan 15, 2015 | 169.08 | 170.35 | 168.76 | 170.09 | 536,289 | +1.37(+0.81%) |
Jan 14, 2015 | 165.88 | 169.10 | 165.11 | 168.72 | 417,423 | +2.25(+1.35%) |
Jan 13, 2015 | 166.29 | 167.39 | 164.95 | 166.48 | 520,501 | +0.30(+0.18%) |
Jan 12, 2015 | 165.77 | 167.39 | 165.32 | 166.18 | 377,164 | +1.06(+0.64%) |
Jan 09, 2015 | 164.20 | 165.82 | 163.36 | 165.11 | 448,851 | +1.32(+0.80%) |
Jan 08, 2015 | 163.31 | 163.99 | 161.84 | 163.80 | 507,428 | +1.05(+0.64%) |
Jan 07, 2015 | 160.32 | 162.92 | 159.81 | 162.75 | 829,190 | +2.42(+1.51%) |
Jan 06, 2015 | 157.61 | 160.59 | 157.61 | 160.33 | 628,506 | +2.28(+1.44%) |
Jan 05, 2015 | 156.91 | 158.82 | 156.63 | 158.06 | 468,554 | +0.63(+0.40%) |
Jan 02, 2015 | 155.53 | 157.68 | 155.12 | 157.43 | 345,804 | +2.81(+1.81%) |
Dec 31, 2014 | 158.03 | 154.62 | 154.62 | 154.62 | 336,179 | -2.52(-1.60%) |
Dec 30, 2014 | 157.05 | 158.36 | 156.41 | 157.14 | 283,936 | -0.17(-0.11%) |
Dec 29, 2014 | 157.23 | 158.57 | 156.08 | 157.32 | 497,446 | -0.02(-0.01%) |
Dec 26, 2014 | 156.62 | 157.90 | 156.62 | 157.34 | 183,060 | +0.60(+0.38%) |
Dec 24, 2014 | 158.17 | 156.74 | 156.74 | 156.74 | 164,423 | -1.38(-0.87%) |
Dec 23, 2014 | 158.88 | 159.50 | 157.92 | 158.12 | 479,560 | -0.21(-0.13%) |
Dec 22, 2014 | 155.38 | 158.59 | 154.67 | 158.33 | 606,884 | +3.50(+2.26%) |
Dec 19, 2014 | 154.90 | 155.84 | 154.52 | 154.83 | 854,981 | -0.07(-0.04%) |
Dec 18, 2014 | 152.38 | 154.90 | 152.33 | 154.90 | 607,193 | +2.44(+1.60%) |
Dec 17, 2014 | 150.13 | 152.54 | 149.83 | 152.46 | 637,806 | +2.45(+1.63%) |
Dec 16, 2014 | 149.94 | 151.49 | 148.64 | 150.01 | 426,942 | +0.18(+0.12%) |
Dec 15, 2014 | 151.68 | 152.22 | 149.27 | 149.83 | 648,743 | -1.77(-1.17%) |
Dec 12, 2014 | 152.86 | 153.88 | 151.60 | 151.60 | 515,794 | -1.57(-1.02%) |
Dec 11, 2014 | 153.63 | 154.00 | 152.32 | 153.17 | 413,120 | +0.22(+0.15%) |
Dec 10, 2014 | 152.70 | 153.49 | 151.70 | 152.95 | 391,396 | +0.26(+0.17%) |
Dec 09, 2014 | 150.74 | 153.09 | 150.37 | 152.69 | 408,863 | +1.14(+0.75%) |
Dec 08, 2014 | 150.73 | 152.78 | 149.94 | 151.55 | 266,924 | +1.28(+0.85%) |
Dec 05, 2014 | 149.13 | 150.75 | 148.63 | 150.27 | 431,812 | -0.89(-0.59%) |
Dec 04, 2014 | 150.44 | 151.30 | 149.60 | 151.16 | 387,528 | +0.69(+0.46%) |
Dec 03, 2014 | 150.88 | 151.25 | 149.75 | 150.47 | 276,469 | -0.71(-0.47%) |
Dec 02, 2014 | 149.74 | 151.42 | 148.24 | 151.17 | 331,963 | +1.27(+0.85%) |
Dec 01, 2014 | 150.27 | 151.53 | 149.71 | 149.90 | 401,185 | -0.66(-0.44%) |
Nov 28, 2014 | 151.19 | 152.59 | 150.18 | 150.56 | 260,583 | +0.15(+0.10%) |
Nov 26, 2014 | 149.41 | 150.41 | 150.41 | 150.41 | 357,214 | +1.55(+1.04%) |
Nov 25, 2014 | 148.99 | 149.39 | 148.71 | 148.86 | 560,710 | -0.35(-0.23%) |
Nov 24, 2014 | 149.36 | 150.60 | 148.91 | 149.21 | 471,843 | +0.17(+0.11%) |
Nov 21, 2014 | 148.41 | 149.21 | 148.16 | 149.04 | 1,225,076 | +1.87(+1.27%) |
Nov 20, 2014 | 147.65 | 147.98 | 146.41 | 147.16 | 500,115 | -0.01(-0.00%) |
Nov 19, 2014 | 150.02 | 150.02 | 147.10 | 147.17 | 414,842 | -2.49(-1.67%) |
Nov 18, 2014 | 149.13 | 150.28 | 148.98 | 149.66 | 297,263 | +0.51(+0.34%) |
Nov 17, 2014 | 148.44 | 149.66 | 147.87 | 149.15 | 351,663 | +1.08(+0.73%) |
Nov 14, 2014 | 149.42 | 150.22 | 147.64 | 148.07 | 344,944 | -1.08(-0.72%) |
Nov 13, 2014 | 149.69 | 150.69 | 148.78 | 149.15 | 628,813 | +0.06(+0.04%) |
Nov 12, 2014 | 150.18 | 151.39 | 148.66 | 149.09 | 341,519 | -1.41(-0.93%) |
Nov 11, 2014 | 150.77 | 151.01 | 149.35 | 150.50 | 304,093 | -0.41(-0.27%) |
Nov 10, 2014 | 149.14 | 151.15 | 148.83 | 150.90 | 568,835 | +1.74(+1.17%) |
Nov 07, 2014 | 149.77 | 150.08 | 148.71 | 149.16 | 646,777 | -0.61(-0.41%) |
Nov 06, 2014 | 150.93 | 151.83 | 149.55 | 149.77 | 371,383 | -0.98(-0.65%) |
Nov 05, 2014 | 152.39 | 152.64 | 149.82 | 150.76 | 554,884 | -1.40(-0.92%) |
Nov 04, 2014 | 151.48 | 152.32 | 150.25 | 152.15 | 403,440 | +0.73(+0.48%) |
Nov 03, 2014 | 149.79 | 151.54 | 149.22 | 151.43 | 687,668 | +1.35(+0.90%) |
Oct 31, 2014 | 148.09 | 150.07 | 146.35 | 150.07 | 750,039 | +3.72(+2.54%) |
Oct 30, 2014 | 144.87 | 146.35 | 144.31 | 146.35 | 351,229 | +0.71(+0.49%) |
Oct 29, 2014 | 145.35 | 146.40 | 144.59 | 145.64 | 446,283 | -0.03(-0.02%) |
Oct 28, 2014 | 145.15 | 145.67 | 144.52 | 145.67 | 297,202 | +0.54(+0.37%) |
Oct 27, 2014 | 144.56 | 145.19 | 144.16 | 145.13 | 348,903 | +0.75(+0.52%) |
Oct 24, 2014 | 144.34 | 144.81 | 143.09 | 144.38 | 337,743 | -0.13(-0.09%) |
Oct 23, 2014 | 143.70 | 144.65 | 143.02 | 144.51 | 480,412 | +0.99(+0.69%) |
Oct 22, 2014 | 142.81 | 143.94 | 142.40 | 143.53 | 370,798 | +0.80(+0.56%) |
Oct 21, 2014 | 141.43 | 142.83 | 140.96 | 142.72 | 342,606 | +1.66(+1.18%) |
Oct 20, 2014 | 138.90 | 141.21 | 138.56 | 141.06 | 389,795 | +2.19(+1.57%) |
Oct 17, 2014 | 139.74 | 140.28 | 138.36 | 138.88 | 433,388 | -0.61(-0.44%) |
Oct 16, 2014 | 138.13 | 139.74 | 137.22 | 139.49 | 529,585 | +0.06(+0.04%) |
Oct 15, 2014 | 138.36 | 140.40 | 137.35 | 139.43 | 644,794 | +0.36(+0.26%) |
Oct 14, 2014 | 136.85 | 139.87 | 136.15 | 139.07 | 684,068 | +2.39(+1.75%) |
Oct 13, 2014 | 135.34 | 137.43 | 135.34 | 136.68 | 419,159 | +1.21(+0.89%) |
Oct 10, 2014 | 135.43 | 136.73 | 135.40 | 135.47 | 493,912 | +0.43(+0.32%) |
Oct 09, 2014 | 134.97 | 136.73 | 134.80 | 135.04 | 565,266 | +0.22(+0.17%) |
Oct 08, 2014 | 131.82 | 134.90 | 131.56 | 134.82 | 585,840 | +3.35(+2.55%) |
Oct 07, 2014 | 133.74 | 134.11 | 131.43 | 131.46 | 666,056 | -2.63(-1.96%) |
Oct 06, 2014 | 134.38 | 135.28 | 133.84 | 134.09 | 310,519 | +0.25(+0.18%) |
Oct 03, 2014 | 133.53 | 134.12 | 132.63 | 133.85 | 296,602 | +0.98(+0.74%) |
Oct 02, 2014 | 133.15 | 133.54 | 131.96 | 132.87 | 543,362 | -0.46(-0.35%) |