Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 131.21 | 131.21 | 126.19 | 126.79 | 27,891 | -5.89(-4.44%) |
Jan 29, 2015 | 130.57 | 133.03 | 127.48 | 132.68 | 31,526 | +2.00(+1.53%) |
Jan 28, 2015 | 131.54 | 132.62 | 130.06 | 130.68 | 21,959 | -1.51(-1.14%) |
Jan 27, 2015 | 131.88 | 132.52 | 130.18 | 132.19 | 12,201 | -0.27(-0.21%) |
Jan 26, 2015 | 133.36 | 133.36 | 131.35 | 132.46 | 24,294 | -0.86(-0.65%) |
Jan 23, 2015 | 134.91 | 135.10 | 132.95 | 133.32 | 17,355 | -1.23(-0.92%) |
Jan 22, 2015 | 133.25 | 134.89 | 132.70 | 134.56 | 10,784 | +2.05(+1.55%) |
Jan 21, 2015 | 130.31 | 132.56 | 129.86 | 132.50 | 19,752 | +1.94(+1.48%) |
Jan 20, 2015 | 133.66 | 133.66 | 127.38 | 130.57 | 29,131 | -3.73(-2.78%) |
Jan 16, 2015 | 130.51 | 134.81 | 130.51 | 134.30 | 29,491 | +3.72(+2.85%) |
Jan 15, 2015 | 133.07 | 135.49 | 129.08 | 130.59 | 57,666 | -2.52(-1.90%) |
Jan 14, 2015 | 139.70 | 139.70 | 131.87 | 133.11 | 34,740 | -9.00(-6.33%) |
Jan 13, 2015 | 143.26 | 144.74 | 141.46 | 142.10 | 7,884 | +0.51(+0.36%) |
Jan 12, 2015 | 140.23 | 142.40 | 139.29 | 141.60 | 7,062 | +1.43(+1.02%) |
Jan 09, 2015 | 141.87 | 141.87 | 139.44 | 140.17 | 5,710 | -1.43(-1.01%) |
Jan 08, 2015 | 141.15 | 141.97 | 140.83 | 141.60 | 7,756 | +1.94(+1.39%) |
Jan 07, 2015 | 141.48 | 141.60 | 138.96 | 139.66 | 6,829 | -1.15(-0.82%) |
Jan 06, 2015 | 143.26 | 143.51 | 140.40 | 140.81 | 23,781 | -2.72(-1.89%) |
Jan 05, 2015 | 146.17 | 146.17 | 143.15 | 143.53 | 7,558 | -4.03(-2.73%) |
Jan 02, 2015 | 147.89 | 149.18 | 146.44 | 147.56 | 7,965 | -0.08(-0.05%) |
Dec 31, 2014 | 149.69 | 147.64 | 147.64 | 147.64 | 17,284 | -1.86(-1.24%) |
Dec 30, 2014 | 150.20 | 150.61 | 149.38 | 149.50 | 12,817 | -0.70(-0.47%) |
Dec 29, 2014 | 149.97 | 151.59 | 149.97 | 150.20 | 4,472 | -0.25(-0.17%) |
Dec 26, 2014 | 150.57 | 152.57 | 149.98 | 150.45 | 4,115 | +0.00(+0.00%) |
Dec 24, 2014 | 152.68 | 150.45 | 150.45 | 150.45 | 4,244 | -0.72(-0.48%) |
Dec 23, 2014 | 150.57 | 152.18 | 150.36 | 151.18 | 16,474 | +1.92(+1.28%) |
Dec 22, 2014 | 148.62 | 149.42 | 148.07 | 149.26 | 25,733 | +0.59(+0.39%) |
Dec 19, 2014 | 148.15 | 149.12 | 146.74 | 148.67 | 21,813 | +0.67(+0.45%) |
Dec 18, 2014 | 146.17 | 148.22 | 146.07 | 148.01 | 13,659 | +3.83(+2.66%) |
Dec 17, 2014 | 142.75 | 144.37 | 142.75 | 144.18 | 6,867 | +2.56(+1.81%) |
Dec 16, 2014 | 142.20 | 144.20 | 141.62 | 141.62 | 6,154 | -1.74(-1.21%) |
Dec 15, 2014 | 144.41 | 144.72 | 142.24 | 143.35 | 10,299 | +0.10(+0.07%) |
Dec 12, 2014 | 141.16 | 144.76 | 140.38 | 143.26 | 10,408 | +0.18(+0.12%) |
Dec 11, 2014 | 142.91 | 144.23 | 142.40 | 143.08 | 12,362 | +0.47(+0.33%) |
Dec 10, 2014 | 144.89 | 144.89 | 142.11 | 142.61 | 12,779 | -2.69(-1.85%) |
Dec 09, 2014 | 145.20 | 145.77 | 143.92 | 145.30 | 13,533 | -1.25(-0.85%) |
Dec 08, 2014 | 149.93 | 149.93 | 145.51 | 146.54 | 14,291 | -4.13(-2.74%) |
Dec 05, 2014 | 146.78 | 151.80 | 146.66 | 150.67 | 55,096 | +5.10(+3.50%) |
Dec 04, 2014 | 145.51 | 146.54 | 143.10 | 145.57 | 7,321 | -0.31(-0.21%) |
Dec 03, 2014 | 144.07 | 146.25 | 143.96 | 145.88 | 10,277 | +0.92(+0.63%) |
Dec 02, 2014 | 145.41 | 145.41 | 144.48 | 144.97 | 5,960 | +0.10(+0.07%) |
Dec 01, 2014 | 147.28 | 147.28 | 144.27 | 144.87 | 10,796 | -2.36(-1.60%) |
Nov 28, 2014 | 146.93 | 147.28 | 146.66 | 147.23 | 3,946 | +0.64(+0.44%) |
Nov 26, 2014 | 146.37 | 146.58 | 146.58 | 146.58 | 16,643 | +0.47(+0.32%) |
Nov 25, 2014 | 146.54 | 146.56 | 145.47 | 146.12 | 14,758 | +1.07(+0.74%) |
Nov 24, 2014 | 143.68 | 145.28 | 143.68 | 145.05 | 12,301 | +1.46(+1.02%) |
Nov 21, 2014 | 146.35 | 146.35 | 143.08 | 143.59 | 14,817 | -0.60(-0.42%) |
Nov 20, 2014 | 142.59 | 144.93 | 142.30 | 144.19 | 13,258 | +1.03(+0.72%) |
Nov 19, 2014 | 143.66 | 143.74 | 142.50 | 143.16 | 13,234 | -0.88(-0.61%) |
Nov 18, 2014 | 147.28 | 147.28 | 143.76 | 144.03 | 8,846 | -0.90(-0.62%) |
Nov 17, 2014 | 143.04 | 145.98 | 142.77 | 144.93 | 18,996 | +2.16(+1.51%) |
Nov 14, 2014 | 139.25 | 142.90 | 138.33 | 142.77 | 24,004 | +3.52(+2.53%) |
Nov 13, 2014 | 135.35 | 142.42 | 135.35 | 139.25 | 57,539 | +3.89(+2.88%) |
Nov 12, 2014 | 134.92 | 136.71 | 133.99 | 135.35 | 28,068 | -0.35(-0.26%) |
Nov 11, 2014 | 137.88 | 137.88 | 135.55 | 135.70 | 8,068 | -1.25(-0.91%) |
Nov 10, 2014 | 137.53 | 137.57 | 136.81 | 136.95 | 11,983 | -1.01(-0.73%) |
Nov 07, 2014 | 137.82 | 139.09 | 136.95 | 137.96 | 18,066 | -0.31(-0.22%) |
Nov 06, 2014 | 137.49 | 139.01 | 137.49 | 138.27 | 16,404 | +0.99(+0.72%) |
Nov 05, 2014 | 137.61 | 137.86 | 134.57 | 137.28 | 35,116 | +0.80(+0.58%) |
Nov 04, 2014 | 142.32 | 142.32 | 136.29 | 136.48 | 30,158 | -6.00(-4.21%) |
Nov 03, 2014 | 142.16 | 142.50 | 141.43 | 142.48 | 12,713 | +0.25(+0.18%) |
Oct 31, 2014 | 142.48 | 143.88 | 142.22 | 142.22 | 17,428 | +0.21(+0.15%) |
Oct 30, 2014 | 142.69 | 142.69 | 140.90 | 142.01 | 5,963 | -0.99(-0.69%) |
Oct 29, 2014 | 143.04 | 143.82 | 141.93 | 143.00 | 30,176 | +0.45(+0.31%) |
Oct 28, 2014 | 140.84 | 142.81 | 140.84 | 142.55 | 30,157 | +2.28(+1.62%) |
Oct 27, 2014 | 139.03 | 141.29 | 140.14 | 140.28 | 14,240 | +0.14(+0.10%) |
Oct 24, 2014 | 139.54 | 140.14 | 138.91 | 140.14 | 19,482 | +0.49(+0.35%) |
Oct 23, 2014 | 138.29 | 140.12 | 137.75 | 139.65 | 24,170 | +2.51(+1.83%) |
Oct 22, 2014 | 139.93 | 140.59 | 137.14 | 137.14 | 8,248 | -2.86(-2.04%) |
Oct 21, 2014 | 135.49 | 140.55 | 135.31 | 140.00 | 20,242 | +4.92(+3.65%) |
Oct 20, 2014 | 135.14 | 135.14 | 133.66 | 135.08 | 13,928 | -0.04(-0.03%) |
Oct 17, 2014 | 135.06 | 136.31 | 133.78 | 135.12 | 20,055 | +2.16(+1.63%) |
Oct 16, 2014 | 130.87 | 133.00 | 128.69 | 132.96 | 78,751 | +0.10(+0.07%) |
Oct 15, 2014 | 132.92 | 134.69 | 130.43 | 132.86 | 31,922 | -1.61(-1.20%) |
Oct 14, 2014 | 134.32 | 136.17 | 133.87 | 134.47 | 18,878 | +1.28(+0.96%) |
Oct 13, 2014 | 137.12 | 137.34 | 133.06 | 133.19 | 17,747 | -4.44(-3.22%) |
Oct 10, 2014 | 139.85 | 141.58 | 137.61 | 137.63 | 26,099 | -2.86(-2.04%) |
Oct 09, 2014 | 144.85 | 145.10 | 139.89 | 140.49 | 29,266 | -4.75(-3.27%) |
Oct 08, 2014 | 143.72 | 146.14 | 142.71 | 145.24 | 6,683 | +1.34(+0.93%) |
Oct 07, 2014 | 144.89 | 145.32 | 143.90 | 143.90 | 9,758 | -1.64(-1.12%) |
Oct 06, 2014 | 146.72 | 147.27 | 145.40 | 145.53 | 6,563 | -1.05(-0.72%) |
Oct 03, 2014 | 145.88 | 147.79 | 145.74 | 146.58 | 11,714 | +0.88(+0.60%) |
Oct 02, 2014 | 146.78 | 146.78 | 142.51 | 145.71 | 16,520 | -1.05(-0.72%) |
Oct 01, 2014 | 148.88 | 148.88 | 146.21 | 146.76 | 24,022 | -3.15(-2.10%) |
Sep 30, 2014 | 149.89 | 150.87 | 149.47 | 149.91 | 6,440 | +0.39(+0.26%) |
Sep 29, 2014 | 149.74 | 150.19 | 149.21 | 149.52 | 11,968 | -1.03(-0.69%) |
Sep 26, 2014 | 150.28 | 150.83 | 149.41 | 150.56 | 6,749 | +0.14(+0.09%) |
Sep 25, 2014 | 151.84 | 152.58 | 149.83 | 150.42 | 5,662 | -1.77(-1.16%) |
Sep 24, 2014 | 150.71 | 152.44 | 149.64 | 152.19 | 9,489 | +1.13(+0.75%) |
Sep 23, 2014 | 154.27 | 154.43 | 150.81 | 151.06 | 19,683 | -3.95(-2.55%) |
Sep 22, 2014 | 156.80 | 157.27 | 154.54 | 155.01 | 6,877 | -2.59(-1.64%) |
Sep 19, 2014 | 157.70 | 157.99 | 157.23 | 157.60 | 10,905 | +0.94(+0.60%) |
Sep 18, 2014 | 155.17 | 156.76 | 154.94 | 156.67 | 10,153 | +1.75(+1.13%) |
Sep 17, 2014 | 155.75 | 155.85 | 154.56 | 154.91 | 7,848 | -0.84(-0.54%) |
Sep 16, 2014 | 154.41 | 156.67 | 154.41 | 155.75 | 6,429 | +1.34(+0.87%) |
Sep 15, 2014 | 154.64 | 154.88 | 154.02 | 154.41 | 4,159 | -0.74(-0.48%) |
Sep 12, 2014 | 155.73 | 155.75 | 154.14 | 155.15 | 16,020 | -0.54(-0.35%) |
Sep 11, 2014 | 155.63 | 156.12 | 154.94 | 155.69 | 20,904 | +0.14(+0.09%) |
Sep 10, 2014 | 153.25 | 156.14 | 153.13 | 155.56 | 13,631 | +1.76(+1.15%) |
Sep 09, 2014 | 156.08 | 156.08 | 153.54 | 153.79 | 8,193 | -3.22(-2.05%) |
Sep 08, 2014 | 157.55 | 157.55 | 156.33 | 157.01 | 8,076 | -0.68(-0.43%) |
Sep 05, 2014 | 157.77 | 157.84 | 157.09 | 157.69 | 9,792 | +0.31(+0.20%) |
Sep 04, 2014 | 157.11 | 157.98 | 157.03 | 157.38 | 7,149 | +0.42(+0.27%) |
Sep 03, 2014 | 158.91 | 158.91 | 156.95 | 156.95 | 7,095 | -0.95(-0.60%) |
Sep 02, 2014 | 156.74 | 158.72 | 156.74 | 157.90 | 9,185 | +0.81(+0.52%) |
Aug 29, 2014 | 156.64 | 157.09 | 157.09 | 157.09 | 6,344 | +0.43(+0.27%) |
Aug 28, 2014 | 156.00 | 157.53 | 156.00 | 156.66 | 14,792 | -0.35(-0.22%) |
Aug 27, 2014 | 156.39 | 157.01 | 155.98 | 157.01 | 35,473 | +0.87(+0.56%) |
Aug 26, 2014 | 155.97 | 156.78 | 155.97 | 156.14 | 12,657 | -0.16(-0.10%) |
Aug 25, 2014 | 157.92 | 157.92 | 156.12 | 156.29 | 14,408 | -0.74(-0.47%) |
Aug 22, 2014 | 156.74 | 157.22 | 156.59 | 157.03 | 4,225 | +0.19(+0.12%) |
Aug 21, 2014 | 157.59 | 157.75 | 156.53 | 156.84 | 5,398 | -0.66(-0.42%) |
Aug 20, 2014 | 157.59 | 158.27 | 157.59 | 157.50 | 4,669 | -0.02(-0.01%) |
Aug 19, 2014 | 159.34 | 159.34 | 157.48 | 157.52 | 6,513 | -1.76(-1.11%) |
Aug 18, 2014 | 159.40 | 159.67 | 158.93 | 159.28 | 7,049 | +1.24(+0.79%) |
Aug 15, 2014 | 157.73 | 158.14 | 156.74 | 158.04 | 5,404 | +0.97(+0.62%) |
Aug 14, 2014 | 156.37 | 157.07 | 156.37 | 157.07 | 4,693 | +1.38(+0.88%) |
Aug 13, 2014 | 156.82 | 156.82 | 155.62 | 155.69 | 4,486 | -0.58(-0.37%) |
Aug 12, 2014 | 157.34 | 157.34 | 155.63 | 156.28 | 6,892 | -1.12(-0.71%) |
Aug 11, 2014 | 157.11 | 157.55 | 156.02 | 157.40 | 8,594 | +1.28(+0.82%) |
Aug 08, 2014 | 155.23 | 156.45 | 155.19 | 156.12 | 5,032 | +1.53(+0.99%) |
Aug 07, 2014 | 155.87 | 157.26 | 153.93 | 154.59 | 14,037 | -1.26(-0.81%) |
Aug 06, 2014 | 157.03 | 157.67 | 154.67 | 155.85 | 41,563 | -3.24(-2.04%) |
Aug 05, 2014 | 159.24 | 160.23 | 158.23 | 159.09 | 11,974 | -1.76(-1.10%) |
Aug 04, 2014 | 160.89 | 160.89 | 159.53 | 160.85 | 7,949 | +0.79(+0.50%) |
Aug 01, 2014 | 160.85 | 160.87 | 159.69 | 160.06 | 9,248 | -1.12(-0.70%) |
Jul 31, 2014 | 164.65 | 164.65 | 160.68 | 161.18 | 8,299 | -4.17(-2.52%) |
Jul 30, 2014 | 165.93 | 167.79 | 164.63 | 165.35 | 6,793 | -0.64(-0.39%) |
Jul 29, 2014 | 167.66 | 167.66 | 165.99 | 165.99 | 4,408 | -1.07(-0.64%) |
Jul 28, 2014 | 167.44 | 167.44 | 165.66 | 167.05 | 6,141 | +0.04(+0.02%) |
Jul 25, 2014 | 165.83 | 170.21 | 165.83 | 167.01 | 7,494 | +0.37(+0.22%) |
Jul 24, 2014 | 167.36 | 167.36 | 166.12 | 166.65 | 2,873 | -0.06(-0.03%) |
Jul 23, 2014 | 169.87 | 169.87 | 165.46 | 166.71 | 7,054 | -2.25(-1.33%) |
Jul 22, 2014 | 170.27 | 170.27 | 168.95 | 168.95 | 1,831 | -0.64(-0.38%) |
Jul 21, 2014 | 170.45 | 170.79 | 169.19 | 169.59 | 6,142 | -1.55(-0.91%) |
Jul 18, 2014 | 170.21 | 171.51 | 170.14 | 171.14 | 6,317 | +1.16(+0.68%) |
Jul 17, 2014 | 168.86 | 172.33 | 168.86 | 169.98 | 13,914 | +0.21(+0.13%) |
Jul 16, 2014 | 168.35 | 173.78 | 168.35 | 169.77 | 73,351 | +5.62(+3.42%) |
Jul 15, 2014 | 165.10 | 165.39 | 163.97 | 164.15 | 4,716 | -0.70(-0.42%) |
Jul 14, 2014 | 165.62 | 165.66 | 164.75 | 164.84 | 4,585 | -0.80(-0.48%) |
Jul 11, 2014 | 166.80 | 167.29 | 164.94 | 165.64 | 7,784 | -1.47(-0.88%) |
Jul 10, 2014 | 166.34 | 168.35 | 166.22 | 167.11 | 18,695 | -0.74(-0.44%) |
Jul 09, 2014 | 167.17 | 168.06 | 165.91 | 167.85 | 11,813 | -0.06(-0.03%) |
Jul 08, 2014 | 168.64 | 169.26 | 167.79 | 167.91 | 7,618 | -1.44(-0.85%) |
Jul 07, 2014 | 169.15 | 169.77 | 168.91 | 169.34 | 4,454 | -0.64(-0.38%) |
Jul 03, 2014 | 169.25 | 169.98 | 169.98 | 169.98 | 6,447 | +0.85(+0.50%) |
Jul 02, 2014 | 168.08 | 169.94 | 167.40 | 169.13 | 7,838 | +0.64(+0.38%) |
Jul 01, 2014 | 168.66 | 168.91 | 167.85 | 168.49 | 4,113 | +0.31(+0.18%) |
Jun 30, 2014 | 167.01 | 168.68 | 167.01 | 168.18 | 12,286 | +0.74(+0.44%) |
Jun 27, 2014 | 166.74 | 167.73 | 166.49 | 167.44 | 4,331 | +1.80(+1.09%) |
Jun 26, 2014 | 164.22 | 165.68 | 163.49 | 165.64 | 4,688 | +0.47(+0.28%) |
Jun 25, 2014 | 164.75 | 166.67 | 164.20 | 165.17 | 14,495 | -0.27(-0.16%) |
Jun 24, 2014 | 165.46 | 166.57 | 165.00 | 165.44 | 4,803 | -0.29(-0.18%) |
Jun 23, 2014 | 167.34 | 167.34 | 165.46 | 165.74 | 5,335 | -0.68(-0.41%) |
Jun 20, 2014 | 168.00 | 168.00 | 165.93 | 166.41 | 4,516 | -2.13(-1.27%) |
Jun 19, 2014 | 168.66 | 169.25 | 168.49 | 168.55 | 5,733 | -0.08(-0.05%) |
Jun 18, 2014 | 167.69 | 168.86 | 166.71 | 168.62 | 4,134 | +1.28(+0.76%) |
Jun 17, 2014 | 167.48 | 167.77 | 167.03 | 167.34 | 2,890 | -0.41(-0.24%) |
Jun 16, 2014 | 166.61 | 167.98 | 166.45 | 167.75 | 6,157 | +1.14(+0.69%) |
Jun 13, 2014 | 166.94 | 166.94 | 165.65 | 166.61 | 4,065 | -0.04(-0.02%) |
Jun 12, 2014 | 167.77 | 167.77 | 165.95 | 166.65 | 2,665 | -1.49(-0.89%) |
Jun 11, 2014 | 168.41 | 168.88 | 167.79 | 168.14 | 3,886 | -0.74(-0.44%) |
Jun 10, 2014 | 169.13 | 169.13 | 167.85 | 168.88 | 3,193 | -0.58(-0.34%) |
Jun 06, 2014 | 169.96 | 169.96 | 168.84 | 169.46 | 9,536 | +0.14(+0.08%) |
Jun 05, 2014 | 168.59 | 169.65 | 167.58 | 169.32 | 16,803 | +1.41(+0.84%) |
Jun 04, 2014 | 167.83 | 168.22 | 167.47 | 167.91 | 3,012 | -0.33(-0.19%) |
Jun 03, 2014 | 167.64 | 168.41 | 167.50 | 168.24 | 6,881 | +0.77(+0.46%) |
Jun 02, 2014 | 165.55 | 167.51 | 165.36 | 167.47 | 5,033 | +2.53(+1.53%) |
May 30, 2014 | 165.59 | 165.90 | 164.74 | 164.94 | 1,402 | -0.44(-0.27%) |
May 29, 2014 | 166.25 | 166.38 | 165.21 | 165.38 | 2,854 | -0.19(-0.12%) |
May 28, 2014 | 165.26 | 166.11 | 163.93 | 165.57 | 5,248 | +0.37(+0.22%) |
May 27, 2014 | 164.99 | 165.92 | 164.55 | 165.21 | 9,501 | +0.66(+0.40%) |
May 23, 2014 | 163.89 | 164.55 | 164.55 | 164.55 | 4,504 | +0.47(+0.28%) |
May 22, 2014 | 163.35 | 164.59 | 163.08 | 164.08 | 3,738 | +0.70(+0.43%) |
May 21, 2014 | 162.21 | 163.93 | 162.04 | 163.38 | 8,123 | +2.15(+1.34%) |
May 20, 2014 | 162.56 | 163.16 | 160.44 | 161.23 | 5,198 | -1.72(-1.05%) |
May 19, 2014 | 161.41 | 163.40 | 161.41 | 162.95 | 3,152 | +0.79(+0.49%) |
May 16, 2014 | 161.32 | 162.17 | 159.18 | 162.16 | 5,651 | +1.56(+0.97%) |
May 15, 2014 | 160.19 | 161.05 | 158.72 | 160.59 | 3,871 | -0.25(-0.16%) |
May 14, 2014 | 161.85 | 162.10 | 160.32 | 160.84 | 5,330 | -0.97(-0.60%) |
May 13, 2014 | 163.99 | 164.51 | 161.73 | 161.81 | 4,888 | -1.62(-0.99%) |
May 12, 2014 | 162.81 | 164.19 | 162.48 | 163.43 | 3,733 | +2.14(+1.33%) |
May 09, 2014 | 162.19 | 162.19 | 160.28 | 161.29 | 4,586 | -0.91(-0.56%) |
May 08, 2014 | 160.92 | 163.89 | 160.92 | 162.19 | 16,013 | +1.10(+0.68%) |
May 07, 2014 | 160.96 | 161.90 | 160.11 | 161.09 | 9,536 | +0.35(+0.22%) |
May 06, 2014 | 163.08 | 163.20 | 160.63 | 160.75 | 7,123 | -2.22(-1.36%) |
May 05, 2014 | 161.36 | 163.29 | 160.71 | 162.97 | 2,090 | +0.23(+0.14%) |
May 02, 2014 | 162.10 | 163.55 | 162.08 | 162.74 | 5,919 | +1.57(+0.97%) |
May 01, 2014 | 162.56 | 162.93 | 160.07 | 161.17 | 6,194 | -2.94(-1.79%) |
Apr 30, 2014 | 161.96 | 165.34 | 160.90 | 164.11 | 5,246 | +2.12(+1.31%) |
Apr 29, 2014 | 163.16 | 163.58 | 161.07 | 161.98 | 4,063 | +0.27(+0.17%) |
Apr 28, 2014 | 162.17 | 163.37 | 159.90 | 161.71 | 8,403 | +0.17(+0.11%) |
Apr 25, 2014 | 162.99 | 162.99 | 161.00 | 161.54 | 5,391 | -2.57(-1.57%) |
Apr 24, 2014 | 164.84 | 164.84 | 163.22 | 164.11 | 22,546 | +1.10(+0.68%) |
Apr 23, 2014 | 162.53 | 163.60 | 162.53 | 163.00 | 6,554 | +0.58(+0.36%) |
Apr 22, 2014 | 163.45 | 163.72 | 161.44 | 162.43 | 4,205 | -0.89(-0.54%) |
Apr 21, 2014 | 163.00 | 163.31 | 162.17 | 163.31 | 6,582 | +0.79(+0.49%) |
Apr 17, 2014 | 161.25 | 162.52 | 162.52 | 162.52 | 5,177 | +1.51(+0.94%) |
Apr 16, 2014 | 161.09 | 161.32 | 160.51 | 161.02 | 3,732 | +2.07(+1.30%) |
Apr 15, 2014 | 161.40 | 161.40 | 157.11 | 158.95 | 5,530 | -1.20(-0.75%) |
Apr 14, 2014 | 159.46 | 160.26 | 158.49 | 160.15 | 4,648 | +1.35(+0.85%) |
Apr 11, 2014 | 159.84 | 160.13 | 158.20 | 158.79 | 6,645 | -1.78(-1.11%) |
Apr 10, 2014 | 165.86 | 165.86 | 160.44 | 160.57 | 7,549 | -5.60(-3.37%) |
Apr 09, 2014 | 163.24 | 166.29 | 162.79 | 166.17 | 5,649 | +4.06(+2.50%) |
Apr 08, 2014 | 159.95 | 162.16 | 159.72 | 162.12 | 7,931 | +1.70(+1.06%) |
Apr 07, 2014 | 163.20 | 170.59 | 159.01 | 160.42 | 13,789 | -3.75(-2.28%) |
Apr 04, 2014 | 169.13 | 169.13 | 163.60 | 164.16 | 8,585 | -4.50(-2.67%) |
Apr 03, 2014 | 168.93 | 170.21 | 167.97 | 168.66 | 6,060 | -0.29(-0.17%) |
Apr 02, 2014 | 167.68 | 169.90 | 167.68 | 168.95 | 5,881 | +1.27(+0.76%) |
Apr 01, 2014 | 166.04 | 167.74 | 165.79 | 167.68 | 5,252 | +3.01(+1.83%) |
Mar 31, 2014 | 164.34 | 165.53 | 164.01 | 164.67 | 9,704 | +1.04(+0.64%) |
Mar 28, 2014 | 163.20 | 165.09 | 162.87 | 163.62 | 4,983 | +0.85(+0.52%) |
Mar 27, 2014 | 163.89 | 163.89 | 161.50 | 162.77 | 8,063 | -0.89(-0.54%) |
Mar 26, 2014 | 166.64 | 166.64 | 163.66 | 163.66 | 8,658 | -1.43(-0.87%) |
Mar 25, 2014 | 166.83 | 166.83 | 163.41 | 165.09 | 6,152 | -0.93(-0.56%) |
Mar 24, 2014 | 168.57 | 168.82 | 164.57 | 166.02 | 8,281 | -2.40(-1.42%) |
Mar 21, 2014 | 171.91 | 171.91 | 168.16 | 168.41 | 11,272 | -0.83(-0.49%) |
Mar 20, 2014 | 169.32 | 170.37 | 167.99 | 169.24 | 8,720 | -0.52(-0.31%) |
Mar 19, 2014 | 171.37 | 171.89 | 169.22 | 169.76 | 5,647 | -0.99(-0.58%) |
Mar 18, 2014 | 170.38 | 172.47 | 170.00 | 170.75 | 10,555 | -0.02(-0.01%) |
Mar 17, 2014 | 170.02 | 171.06 | 169.65 | 170.77 | 44,407 | +2.45(+1.46%) |
Mar 14, 2014 | 168.76 | 169.63 | 168.32 | 168.32 | 6,292 | -0.08(-0.05%) |
Mar 13, 2014 | 171.00 | 171.81 | 168.12 | 168.39 | 6,529 | -1.72(-1.01%) |
Mar 12, 2014 | 169.01 | 170.52 | 168.05 | 170.11 | 12,540 | -0.02(-0.01%) |
Mar 11, 2014 | 171.31 | 171.69 | 169.21 | 170.13 | 11,896 | -1.06(-0.62%) |
Mar 10, 2014 | 169.92 | 171.31 | 167.95 | 171.19 | 21,547 | +1.27(+0.75%) |
Mar 07, 2014 | 170.52 | 171.48 | 169.52 | 169.92 | 15,657 | +0.13(+0.08%) |
Mar 06, 2014 | 168.07 | 170.17 | 167.88 | 169.78 | 26,418 | +1.92(+1.15%) |
Mar 05, 2014 | 167.09 | 168.17 | 166.84 | 167.86 | 8,963 | +0.31(+0.18%) |
Mar 04, 2014 | 166.65 | 168.25 | 166.65 | 167.55 | 12,016 | +1.92(+1.16%) |
Mar 03, 2014 | 168.17 | 168.17 | 165.09 | 165.63 | 4,420 | -3.29(-1.95%) |
Feb 28, 2014 | 167.34 | 170.53 | 167.34 | 168.92 | 4,705 | +1.42(+0.85%) |
Feb 27, 2014 | 165.53 | 167.71 | 165.53 | 167.50 | 5,361 | +1.48(+0.89%) |
Feb 26, 2014 | 167.17 | 167.81 | 165.37 | 166.01 | 9,292 | -0.71(-0.43%) |
Feb 25, 2014 | 167.57 | 167.96 | 166.11 | 166.72 | 5,758 | -1.29(-0.77%) |
Feb 24, 2014 | 169.51 | 169.65 | 167.90 | 168.01 | 3,617 | +0.60(+0.36%) |
Feb 21, 2014 | 167.57 | 167.98 | 167.03 | 167.42 | 2,875 | +0.71(+0.43%) |
Feb 20, 2014 | 165.53 | 167.44 | 165.53 | 166.71 | 4,635 | +1.06(+0.64%) |
Feb 19, 2014 | 164.61 | 166.84 | 164.61 | 165.65 | 6,423 | +0.42(+0.26%) |
Feb 18, 2014 | 164.30 | 166.07 | 163.61 | 165.22 | 5,980 | +0.67(+0.41%) |
Feb 14, 2014 | 163.24 | 164.55 | 164.55 | 164.55 | 2,753 | +1.48(+0.91%) |
Feb 13, 2014 | 161.19 | 165.22 | 161.19 | 163.07 | 8,102 | +0.64(+0.39%) |
Feb 12, 2014 | 160.91 | 162.43 | 160.91 | 162.43 | 13,947 | +2.23(+1.39%) |
Feb 11, 2014 | 159.87 | 160.74 | 159.43 | 160.20 | 4,971 | +1.16(+0.73%) |
Feb 10, 2014 | 157.83 | 159.10 | 157.74 | 159.04 | 4,411 | +1.10(+0.69%) |
Feb 07, 2014 | 157.58 | 158.24 | 155.77 | 157.95 | 48,180 | +2.01(+1.29%) |
Feb 06, 2014 | 154.81 | 156.64 | 154.75 | 155.94 | 5,794 | +1.59(+1.03%) |
Feb 05, 2014 | 153.41 | 154.37 | 151.48 | 154.35 | 10,741 | +0.65(+0.43%) |
Feb 04, 2014 | 152.71 | 154.18 | 152.06 | 153.69 | 54,411 | +1.60(+1.05%) |