Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 139.58 | 139.58 | 137.88 | 138.05 | 650,206 | -0.99(-0.71%) |
Nov 27, 2015 | 138.55 | 139.32 | 138.07 | 139.04 | 285,622 | +0.69(+0.50%) |
Nov 25, 2015 | 136.90 | 138.35 | 138.35 | 138.35 | 609,817 | +1.46(+1.07%) |
Nov 24, 2015 | 135.35 | 137.11 | 134.94 | 136.90 | 740,111 | +0.92(+0.68%) |
Nov 23, 2015 | 135.38 | 136.59 | 135.18 | 135.97 | 776,730 | +0.71(+0.52%) |
Nov 20, 2015 | 134.71 | 135.85 | 134.62 | 135.27 | 881,151 | +1.18(+0.88%) |
Nov 19, 2015 | 134.97 | 135.15 | 133.82 | 134.09 | 619,408 | -0.86(-0.63%) |
Nov 18, 2015 | 133.12 | 135.12 | 132.37 | 134.95 | 671,574 | +2.26(+1.70%) |
Nov 17, 2015 | 132.89 | 134.21 | 132.19 | 132.69 | 1,973,844 | +0.04(+0.03%) |
Nov 16, 2015 | 131.53 | 132.68 | 130.75 | 132.65 | 525,825 | +0.77(+0.58%) |
Nov 13, 2015 | 132.42 | 133.40 | 131.49 | 131.88 | 981,786 | -1.14(-0.86%) |
Nov 12, 2015 | 134.60 | 134.89 | 132.81 | 133.02 | 755,153 | -2.47(-1.83%) |
Nov 11, 2015 | 137.09 | 137.10 | 135.48 | 135.50 | 418,780 | -1.24(-0.91%) |
Nov 10, 2015 | 136.00 | 136.83 | 135.31 | 136.74 | 689,229 | +0.08(+0.06%) |
Nov 09, 2015 | 138.02 | 138.15 | 135.80 | 136.65 | 590,581 | -1.52(-1.10%) |
Nov 06, 2015 | 136.72 | 138.32 | 135.58 | 138.18 | 662,276 | +1.31(+0.96%) |
Nov 05, 2015 | 137.06 | 137.21 | 135.34 | 136.87 | 620,433 | -0.23(-0.16%) |
Nov 04, 2015 | 137.42 | 137.84 | 136.40 | 137.09 | 1,067,140 | +0.07(+0.05%) |
Nov 03, 2015 | 136.00 | 137.81 | 135.57 | 137.03 | 512,582 | +0.65(+0.48%) |
Nov 02, 2015 | 133.66 | 136.71 | 133.37 | 136.38 | 744,562 | +3.24(+2.43%) |
Oct 30, 2015 | 133.31 | 133.83 | 132.87 | 133.14 | 928,280 | -0.18(-0.13%) |
Oct 29, 2015 | 134.71 | 135.05 | 132.92 | 133.32 | 842,203 | -1.77(-1.31%) |
Oct 28, 2015 | 131.23 | 135.16 | 130.80 | 135.09 | 1,886,373 | +4.14(+3.16%) |
Oct 27, 2015 | 131.65 | 132.00 | 129.94 | 130.95 | 670,185 | -1.03(-0.78%) |
Oct 26, 2015 | 132.56 | 132.90 | 131.72 | 131.99 | 615,107 | -0.82(-0.62%) |
Oct 23, 2015 | 132.34 | 132.97 | 131.33 | 132.81 | 1,541,731 | +2.05(+1.57%) |
Oct 22, 2015 | 130.76 | 131.73 | 129.46 | 130.75 | 1,138,728 | +0.69(+0.53%) |
Oct 21, 2015 | 132.75 | 132.81 | 129.33 | 130.07 | 870,252 | -2.01(-1.52%) |
Oct 20, 2015 | 133.00 | 133.44 | 131.45 | 132.08 | 600,981 | -0.99(-0.74%) |
Oct 19, 2015 | 131.98 | 134.01 | 131.53 | 133.07 | 812,601 | +0.43(+0.33%) |
Oct 16, 2015 | 132.58 | 132.89 | 131.27 | 132.63 | 760,652 | +0.14(+0.11%) |
Oct 15, 2015 | 129.47 | 132.57 | 129.02 | 132.49 | 1,507,471 | +3.50(+2.71%) |
Oct 14, 2015 | 130.21 | 131.30 | 128.73 | 129.00 | 916,230 | -1.18(-0.90%) |
Oct 13, 2015 | 132.13 | 133.26 | 130.13 | 130.17 | 611,009 | -2.30(-1.73%) |
Oct 12, 2015 | 132.79 | 133.13 | 131.75 | 132.47 | 554,275 | -0.31(-0.23%) |
Oct 09, 2015 | 131.98 | 133.29 | 131.86 | 132.78 | 894,692 | +0.76(+0.58%) |
Oct 08, 2015 | 131.21 | 132.31 | 130.19 | 132.01 | 860,932 | +0.62(+0.47%) |
Oct 07, 2015 | 129.82 | 131.57 | 129.16 | 131.39 | 1,191,295 | +2.32(+1.80%) |
Oct 06, 2015 | 130.59 | 131.18 | 127.90 | 129.07 | 1,409,790 | -1.76(-1.34%) |
Oct 05, 2015 | 129.69 | 131.11 | 129.38 | 130.83 | 1,865,991 | +2.57(+2.00%) |
Oct 02, 2015 | 124.18 | 128.30 | 123.57 | 128.26 | 926,459 | +2.45(+1.95%) |
Oct 01, 2015 | 126.11 | 126.43 | 123.68 | 125.81 | 1,074,824 | -0.21(-0.16%) |
Sep 30, 2015 | 124.88 | 126.24 | 124.14 | 126.01 | 1,372,871 | +2.52(+2.04%) |
Sep 29, 2015 | 124.88 | 125.96 | 122.61 | 123.49 | 1,224,570 | -1.25(-1.00%) |
Sep 28, 2015 | 128.90 | 129.32 | 123.94 | 124.74 | 1,927,099 | -4.71(-3.64%) |
Sep 25, 2015 | 133.28 | 133.28 | 128.80 | 129.46 | 1,249,102 | -2.74(-2.07%) |
Sep 24, 2015 | 132.18 | 132.38 | 130.44 | 132.19 | 1,531,041 | -0.76(-0.57%) |
Sep 23, 2015 | 133.71 | 134.15 | 132.50 | 132.96 | 771,728 | -0.38(-0.28%) |
Sep 22, 2015 | 134.12 | 134.61 | 132.31 | 133.33 | 1,571,955 | -2.34(-1.72%) |
Sep 21, 2015 | 137.71 | 138.41 | 134.85 | 135.67 | 1,704,019 | -1.09(-0.80%) |
Sep 18, 2015 | 136.29 | 138.13 | 136.29 | 136.76 | 1,614,594 | -1.71(-1.23%) |
Sep 17, 2015 | 137.37 | 140.08 | 137.00 | 138.47 | 1,997,050 | +1.21(+0.88%) |
Sep 16, 2015 | 136.55 | 137.38 | 136.02 | 137.26 | 643,046 | +0.76(+0.56%) |
Sep 15, 2015 | 135.41 | 136.80 | 135.05 | 136.50 | 970,462 | +1.47(+1.08%) |
Sep 14, 2015 | 135.99 | 136.03 | 134.47 | 135.03 | 478,686 | -0.54(-0.40%) |
Sep 11, 2015 | 134.10 | 135.59 | 133.57 | 135.58 | 833,978 | +0.84(+0.62%) |
Sep 10, 2015 | 133.52 | 135.38 | 133.39 | 134.74 | 878,888 | +0.74(+0.55%) |
Sep 09, 2015 | 136.67 | 136.76 | 133.81 | 134.00 | 1,503,323 | -1.61(-1.18%) |
Sep 08, 2015 | 134.43 | 135.80 | 133.85 | 135.60 | 736,762 | +3.37(+2.55%) |
Sep 04, 2015 | 131.75 | 132.23 | 132.23 | 132.23 | 912,842 | -0.77(-0.58%) |
Sep 03, 2015 | 133.75 | 134.87 | 132.77 | 133.00 | 1,806,261 | -0.54(-0.40%) |
Sep 02, 2015 | 132.19 | 133.59 | 131.08 | 133.54 | 1,576,048 | +2.66(+2.03%) |
Sep 01, 2015 | 133.13 | 133.18 | 130.40 | 130.88 | 1,818,947 | -3.60(-2.67%) |
Aug 31, 2015 | 135.00 | 135.91 | 134.11 | 134.48 | 878,674 | -1.18(-0.87%) |
Aug 28, 2015 | 134.24 | 135.69 | 134.03 | 135.66 | 1,131,179 | +1.24(+0.92%) |
Aug 27, 2015 | 133.24 | 134.94 | 131.86 | 134.42 | 2,224,606 | +2.47(+1.87%) |
Aug 26, 2015 | 129.77 | 132.15 | 127.72 | 131.95 | 2,313,804 | +3.46(+2.69%) |
Aug 25, 2015 | 132.43 | 132.51 | 128.30 | 128.50 | 2,578,584 | -0.17(-0.13%) |
Aug 24, 2015 | 126.22 | 133.39 | 116.31 | 128.66 | 2,936,304 | -5.38(-4.01%) |
Aug 21, 2015 | 134.30 | 136.23 | 133.23 | 134.04 | 2,953,195 | -1.98(-1.46%) |
Aug 20, 2015 | 139.27 | 139.37 | 135.98 | 136.03 | 1,388,826 | -4.35(-3.10%) |
Aug 19, 2015 | 141.02 | 141.59 | 139.46 | 140.38 | 1,099,640 | -1.44(-1.01%) |
Aug 18, 2015 | 143.15 | 143.15 | 141.66 | 141.81 | 1,186,126 | -1.31(-0.92%) |
Aug 17, 2015 | 140.74 | 143.21 | 140.29 | 143.13 | 725,137 | +1.94(+1.38%) |
Aug 14, 2015 | 140.38 | 141.31 | 139.38 | 141.18 | 1,016,392 | +0.60(+0.43%) |
Aug 13, 2015 | 141.25 | 142.05 | 140.45 | 140.58 | 408,857 | -0.57(-0.41%) |
Aug 12, 2015 | 140.30 | 141.50 | 138.12 | 141.16 | 1,542,721 | -0.07(-0.05%) |
Aug 11, 2015 | 141.76 | 142.69 | 140.50 | 141.23 | 860,418 | -1.61(-1.12%) |
Aug 10, 2015 | 142.09 | 143.48 | 141.89 | 142.84 | 790,727 | +1.40(+0.99%) |
Aug 07, 2015 | 141.87 | 141.91 | 140.12 | 141.44 | 1,029,392 | -0.93(-0.65%) |
Aug 06, 2015 | 145.56 | 145.76 | 141.46 | 142.37 | 1,417,680 | -2.94(-2.02%) |
Aug 05, 2015 | 145.57 | 146.62 | 144.94 | 145.31 | 1,546,825 | +0.65(+0.45%) |
Aug 04, 2015 | 144.95 | 145.54 | 144.16 | 144.66 | 924,247 | -0.08(-0.06%) |
Aug 03, 2015 | 145.64 | 145.91 | 143.65 | 144.74 | 934,266 | -0.78(-0.54%) |
Jul 31, 2015 | 144.58 | 146.45 | 144.34 | 145.52 | 772,579 | +1.16(+0.81%) |
Jul 30, 2015 | 143.49 | 144.62 | 142.55 | 144.36 | 643,351 | +0.56(+0.39%) |
Jul 29, 2015 | 143.65 | 144.25 | 142.84 | 143.79 | 1,022,421 | +0.15(+0.10%) |
Jul 28, 2015 | 142.67 | 143.90 | 140.65 | 143.64 | 961,994 | +1.39(+0.98%) |
Jul 27, 2015 | 143.15 | 143.31 | 141.74 | 142.25 | 1,004,730 | -1.64(-1.14%) |
Jul 24, 2015 | 146.20 | 146.64 | 143.64 | 143.90 | 1,243,765 | -2.52(-1.72%) |
Jul 23, 2015 | 147.92 | 148.72 | 146.11 | 146.41 | 797,458 | -1.26(-0.85%) |
Jul 22, 2015 | 146.34 | 147.82 | 146.06 | 147.67 | 743,393 | +0.73(+0.50%) |
Jul 21, 2015 | 147.67 | 148.20 | 146.08 | 146.94 | 1,012,951 | -0.85(-0.58%) |
Jul 20, 2015 | 148.56 | 148.56 | 147.23 | 147.79 | 1,045,535 | -0.46(-0.31%) |
Jul 17, 2015 | 148.72 | 148.78 | 147.59 | 148.25 | 750,499 | -0.29(-0.20%) |
Jul 16, 2015 | 148.02 | 148.69 | 147.74 | 148.55 | 1,047,335 | +1.37(+0.93%) |
Jul 15, 2015 | 148.26 | 148.50 | 146.84 | 147.18 | 852,419 | -0.95(-0.64%) |
Jul 14, 2015 | 146.95 | 148.37 | 146.90 | 148.12 | 824,714 | +1.06(+0.72%) |
Jul 13, 2015 | 145.94 | 147.19 | 145.80 | 147.06 | 886,018 | +2.04(+1.41%) |
Jul 10, 2015 | 144.54 | 145.25 | 143.79 | 145.02 | 608,172 | +2.40(+1.69%) |
Jul 09, 2015 | 143.54 | 143.74 | 142.38 | 142.62 | 945,700 | +0.92(+0.65%) |
Jul 08, 2015 | 142.95 | 143.54 | 140.92 | 141.70 | 829,192 | -2.67(-1.85%) |
Jul 07, 2015 | 144.25 | 144.41 | 141.34 | 144.37 | 2,412,290 | +0.23(+0.16%) |
Jul 06, 2015 | 142.72 | 145.11 | 142.72 | 144.13 | 1,910,890 | +0.09(+0.07%) |
Jul 02, 2015 | 145.42 | 144.04 | 144.04 | 144.04 | 793,693 | -1.27(-0.87%) |
Jul 01, 2015 | 145.91 | 146.47 | 144.40 | 145.31 | 1,085,351 | +0.42(+0.29%) |
Jun 30, 2015 | 144.66 | 145.28 | 143.94 | 144.88 | 968,096 | +1.32(+0.92%) |
Jun 29, 2015 | 146.55 | 146.83 | 143.25 | 143.56 | 1,298,681 | -3.69(-2.51%) |
Jun 26, 2015 | 148.71 | 148.71 | 146.57 | 147.26 | 604,941 | -0.83(-0.56%) |
Jun 25, 2015 | 148.60 | 148.68 | 147.31 | 148.09 | 539,548 | +0.11(+0.08%) |
Jun 24, 2015 | 149.27 | 149.61 | 147.75 | 147.98 | 800,756 | -1.61(-1.08%) |
Jun 23, 2015 | 149.37 | 149.69 | 148.89 | 149.59 | 563,560 | +0.09(+0.06%) |
Jun 22, 2015 | 149.02 | 149.50 | 148.60 | 149.50 | 1,066,752 | +1.31(+0.89%) |
Jun 19, 2015 | 148.26 | 148.51 | 147.92 | 148.19 | 617,508 | -0.16(-0.11%) |
Jun 18, 2015 | 146.68 | 148.60 | 146.68 | 148.35 | 2,493,134 | +2.24(+1.53%) |
Jun 17, 2015 | 146.45 | 146.74 | 145.64 | 146.11 | 786,724 | +0.22(+0.15%) |
Jun 16, 2015 | 144.73 | 146.29 | 144.72 | 145.89 | 782,140 | +0.93(+0.64%) |
Jun 15, 2015 | 144.39 | 145.24 | 142.94 | 144.96 | 904,990 | -0.44(-0.30%) |
Jun 12, 2015 | 145.37 | 145.58 | 144.80 | 145.40 | 727,369 | -0.36(-0.25%) |
Jun 11, 2015 | 145.88 | 146.16 | 145.37 | 145.76 | 652,371 | +0.36(+0.25%) |
Jun 10, 2015 | 144.30 | 145.84 | 144.03 | 145.40 | 437,508 | +1.81(+1.26%) |
Jun 09, 2015 | 144.26 | 144.36 | 142.44 | 143.59 | 651,749 | -0.87(-0.60%) |
Jun 08, 2015 | 144.95 | 145.42 | 144.00 | 144.46 | 609,124 | -0.62(-0.43%) |
Jun 05, 2015 | 143.53 | 145.25 | 142.21 | 145.08 | 601,034 | +1.41(+0.98%) |
Jun 04, 2015 | 144.44 | 145.03 | 143.10 | 143.67 | 601,421 | -1.53(-1.05%) |
Jun 03, 2015 | 143.99 | 145.32 | 143.41 | 145.19 | 840,379 | +1.78(+1.24%) |
Jun 02, 2015 | 142.95 | 144.37 | 142.34 | 143.41 | 1,581,662 | +0.08(+0.06%) |
Jun 01, 2015 | 143.84 | 144.07 | 141.74 | 143.33 | 435,133 | +0.49(+0.34%) |
May 29, 2015 | 143.52 | 143.87 | 142.24 | 142.84 | 583,436 | -0.86(-0.60%) |
May 28, 2015 | 143.69 | 143.85 | 142.69 | 143.70 | 456,068 | -0.27(-0.19%) |
May 27, 2015 | 142.11 | 144.08 | 141.56 | 143.97 | 547,742 | +1.94(+1.37%) |
May 26, 2015 | 142.97 | 142.97 | 141.16 | 142.03 | 620,664 | -1.39(-0.97%) |
May 22, 2015 | 143.62 | 143.42 | 143.42 | 143.42 | 352,510 | -0.26(-0.18%) |
May 21, 2015 | 143.88 | 144.28 | 143.10 | 143.69 | 675,606 | -0.20(-0.14%) |
May 20, 2015 | 143.86 | 144.33 | 142.82 | 143.88 | 492,774 | +0.47(+0.33%) |
May 19, 2015 | 143.43 | 143.69 | 142.77 | 143.41 | 491,391 | -0.22(-0.16%) |
May 18, 2015 | 141.65 | 143.75 | 141.23 | 143.64 | 468,264 | +1.87(+1.32%) |
May 15, 2015 | 141.68 | 141.89 | 140.95 | 141.77 | 604,094 | -0.12(-0.09%) |
May 14, 2015 | 140.93 | 142.01 | 139.95 | 141.89 | 528,973 | +1.47(+1.05%) |
May 13, 2015 | 140.82 | 141.22 | 139.65 | 140.42 | 1,839,511 | +0.16(+0.11%) |
May 12, 2015 | 139.99 | 140.77 | 138.37 | 140.26 | 849,143 | -0.25(-0.18%) |
May 11, 2015 | 140.38 | 141.57 | 140.18 | 140.52 | 459,731 | +0.18(+0.13%) |
May 08, 2015 | 140.68 | 141.12 | 140.04 | 140.34 | 363,793 | +1.03(+0.74%) |
May 07, 2015 | 138.63 | 139.79 | 137.78 | 139.31 | 806,865 | +0.84(+0.61%) |
May 06, 2015 | 138.53 | 138.71 | 137.29 | 138.46 | 1,432,793 | +0.66(+0.48%) |
May 05, 2015 | 139.99 | 140.09 | 137.10 | 137.81 | 1,610,674 | -2.00(-1.43%) |
May 04, 2015 | 139.28 | 141.02 | 139.28 | 139.80 | 769,829 | +0.67(+0.48%) |
May 01, 2015 | 138.46 | 139.42 | 137.74 | 139.13 | 1,128,787 | +1.27(+0.92%) |
Apr 30, 2015 | 140.38 | 140.85 | 137.18 | 137.86 | 1,657,169 | -3.36(-2.38%) |
Apr 29, 2015 | 142.12 | 142.68 | 140.75 | 141.22 | 1,341,039 | -1.64(-1.15%) |
Apr 28, 2015 | 142.57 | 143.27 | 140.46 | 142.86 | 1,604,557 | +0.44(+0.31%) |
Apr 27, 2015 | 145.11 | 145.81 | 142.16 | 142.42 | 911,160 | -2.18(-1.51%) |
Apr 24, 2015 | 145.58 | 145.60 | 144.54 | 144.60 | 555,744 | -0.76(-0.52%) |
Apr 23, 2015 | 144.25 | 145.66 | 143.99 | 145.36 | 327,768 | +0.86(+0.60%) |
Apr 22, 2015 | 144.48 | 144.76 | 143.01 | 144.50 | 225,528 | +0.15(+0.10%) |
Apr 21, 2015 | 144.23 | 144.92 | 144.26 | 144.35 | 511,529 | +0.12(+0.08%) |
Apr 20, 2015 | 143.36 | 144.52 | 143.05 | 144.23 | 559,137 | +1.47(+1.03%) |
Apr 17, 2015 | 144.17 | 144.63 | 142.03 | 142.76 | 1,668,901 | -2.45(-1.68%) |
Apr 16, 2015 | 145.25 | 145.60 | 144.88 | 145.20 | 803,903 | -0.26(-0.18%) |
Apr 15, 2015 | 144.79 | 145.93 | 144.57 | 145.47 | 988,572 | +1.22(+0.84%) |
Apr 14, 2015 | 144.34 | 144.76 | 143.03 | 144.25 | 1,084,418 | +0.08(+0.06%) |
Apr 13, 2015 | 144.33 | 145.13 | 144.11 | 144.16 | 355,931 | +0.09(+0.06%) |
Apr 10, 2015 | 143.87 | 144.27 | 143.56 | 144.08 | 324,937 | +0.75(+0.52%) |
Apr 09, 2015 | 143.45 | 144.05 | 141.73 | 143.33 | 395,915 | -0.12(-0.08%) |
Apr 08, 2015 | 141.81 | 143.63 | 141.81 | 143.45 | 374,230 | +1.63(+1.15%) |
Apr 07, 2015 | 142.44 | 143.24 | 141.82 | 141.82 | 322,356 | -0.68(-0.47%) |
Apr 06, 2015 | 141.13 | 143.00 | 141.13 | 142.49 | 1,162,402 | +0.53(+0.37%) |
Apr 02, 2015 | 142.03 | 141.97 | 141.97 | 141.97 | 671,412 | +0.09(+0.07%) |
Apr 01, 2015 | 142.13 | 142.13 | 140.17 | 141.88 | 902,116 | -0.17(-0.12%) |
Mar 31, 2015 | 142.14 | 142.67 | 141.59 | 142.04 | 712,434 | -0.77(-0.54%) |
Mar 30, 2015 | 141.46 | 142.95 | 141.44 | 142.81 | 1,011,552 | +2.17(+1.55%) |
Mar 27, 2015 | 139.31 | 140.81 | 138.93 | 140.64 | 1,288,172 | +1.34(+0.96%) |
Mar 26, 2015 | 138.71 | 140.13 | 138.25 | 139.30 | 1,223,470 | -0.22(-0.16%) |
Mar 25, 2015 | 143.69 | 143.83 | 139.32 | 139.52 | 1,063,312 | -4.06(-2.83%) |
Mar 24, 2015 | 143.68 | 144.42 | 143.38 | 143.59 | 1,037,133 | -0.10(-0.07%) |
Mar 23, 2015 | 143.98 | 144.13 | 143.47 | 143.69 | 584,007 | -0.33(-0.23%) |
Mar 20, 2015 | 144.15 | 144.42 | 143.65 | 144.01 | 1,038,262 | +0.76(+0.53%) |
Mar 19, 2015 | 142.13 | 143.36 | 142.13 | 143.26 | 907,053 | +0.80(+0.56%) |
Mar 18, 2015 | 141.07 | 143.09 | 140.45 | 142.46 | 818,035 | +1.09(+0.77%) |
Mar 17, 2015 | 140.51 | 141.59 | 140.41 | 141.37 | 641,126 | +0.34(+0.24%) |
Mar 16, 2015 | 140.55 | 141.24 | 140.26 | 141.03 | 385,939 | +1.09(+0.78%) |
Mar 13, 2015 | 140.25 | 140.89 | 138.50 | 139.95 | 457,231 | -0.47(-0.33%) |
Mar 12, 2015 | 139.23 | 140.56 | 139.04 | 140.41 | 565,415 | +1.98(+1.43%) |
Mar 11, 2015 | 137.92 | 138.55 | 137.12 | 138.43 | 606,795 | +0.85(+0.62%) |
Mar 10, 2015 | 137.71 | 138.14 | 136.91 | 137.58 | 474,999 | -1.55(-1.12%) |
Mar 09, 2015 | 138.96 | 139.48 | 138.41 | 139.13 | 570,238 | +0.53(+0.38%) |
Mar 06, 2015 | 139.75 | 140.31 | 138.36 | 138.60 | 544,986 | -1.83(-1.31%) |
Mar 05, 2015 | 139.83 | 140.64 | 139.47 | 140.43 | 597,865 | +0.75(+0.54%) |
Mar 04, 2015 | 139.15 | 140.04 | 138.36 | 139.68 | 612,167 | -0.09(-0.07%) |
Mar 03, 2015 | 140.37 | 140.47 | 139.13 | 139.78 | 762,410 | -1.01(-0.72%) |
Mar 02, 2015 | 139.53 | 140.90 | 139.40 | 140.79 | 1,416,079 | +1.26(+0.91%) |
Feb 27, 2015 | 140.43 | 140.60 | 139.53 | 139.53 | 919,293 | -0.97(-0.69%) |
Feb 26, 2015 | 139.62 | 140.55 | 139.26 | 140.50 | 799,283 | +0.64(+0.46%) |
Feb 25, 2015 | 139.32 | 139.95 | 138.97 | 139.85 | 536,052 | +0.52(+0.38%) |
Feb 24, 2015 | 139.23 | 139.56 | 138.67 | 139.33 | 623,798 | +0.18(+0.13%) |
Feb 23, 2015 | 138.76 | 139.25 | 138.02 | 139.15 | 370,922 | +0.09(+0.07%) |
Feb 20, 2015 | 138.43 | 139.36 | 137.31 | 139.06 | 655,118 | +0.39(+0.28%) |
Feb 19, 2015 | 137.93 | 138.97 | 137.88 | 138.66 | 485,372 | +0.41(+0.30%) |
Feb 18, 2015 | 137.41 | 138.31 | 137.07 | 138.25 | 455,147 | +0.36(+0.26%) |
Feb 17, 2015 | 137.65 | 138.04 | 137.02 | 137.90 | 524,651 | +0.60(+0.44%) |
Feb 13, 2015 | 136.58 | 137.30 | 137.30 | 137.30 | 767,636 | +1.03(+0.76%) |
Feb 12, 2015 | 135.52 | 136.42 | 135.05 | 136.27 | 575,889 | +1.53(+1.14%) |
Feb 11, 2015 | 134.39 | 135.18 | 133.63 | 134.74 | 717,778 | +0.07(+0.06%) |
Feb 10, 2015 | 134.05 | 134.91 | 132.79 | 134.66 | 1,265,969 | +1.30(+0.98%) |
Feb 09, 2015 | 133.90 | 134.86 | 133.17 | 133.36 | 665,633 | -0.99(-0.74%) |
Feb 06, 2015 | 134.46 | 135.57 | 133.78 | 134.35 | 708,298 | -0.11(-0.08%) |
Feb 05, 2015 | 133.25 | 134.75 | 132.99 | 134.46 | 894,228 | +1.87(+1.41%) |
Feb 04, 2015 | 132.44 | 133.41 | 132.00 | 132.59 | 432,238 | -0.38(-0.29%) |
Feb 03, 2015 | 131.77 | 133.16 | 131.48 | 132.98 | 834,781 | +2.02(+1.54%) |
Feb 02, 2015 | 130.56 | 131.07 | 128.39 | 130.96 | 844,447 | +0.82(+0.63%) |
Jan 30, 2015 | 131.97 | 132.66 | 130.06 | 130.13 | 945,317 | -2.84(-2.14%) |
Jan 29, 2015 | 131.52 | 133.02 | 130.50 | 132.98 | 987,122 | +1.80(+1.37%) |
Jan 28, 2015 | 134.16 | 134.49 | 130.85 | 131.18 | 821,677 | -2.09(-1.57%) |
Jan 27, 2015 | 132.18 | 134.08 | 131.85 | 133.28 | 972,043 | -0.64(-0.47%) |
Jan 26, 2015 | 132.43 | 133.91 | 131.41 | 133.91 | 801,869 | +1.44(+1.09%) |
Jan 23, 2015 | 132.07 | 133.10 | 131.61 | 132.47 | 1,199,707 | +0.41(+0.31%) |
Jan 22, 2015 | 130.62 | 132.11 | 128.42 | 132.06 | 1,124,601 | +2.42(+1.87%) |
Jan 21, 2015 | 129.92 | 131.00 | 129.04 | 129.64 | 946,284 | -0.66(-0.51%) |
Jan 20, 2015 | 130.75 | 130.85 | 128.71 | 130.30 | 1,047,303 | -0.15(-0.11%) |
Jan 16, 2015 | 127.60 | 130.65 | 127.26 | 130.45 | 938,013 | +2.53(+1.98%) |
Jan 15, 2015 | 131.23 | 131.47 | 127.77 | 127.92 | 1,259,428 | -3.01(-2.30%) |
Jan 14, 2015 | 129.69 | 131.26 | 129.60 | 130.93 | 890,060 | -0.50(-0.38%) |
Jan 13, 2015 | 132.49 | 133.90 | 129.75 | 131.43 | 925,869 | -0.02(-0.01%) |
Jan 12, 2015 | 132.25 | 132.54 | 130.44 | 131.45 | 1,119,379 | -0.43(-0.33%) |
Jan 09, 2015 | 132.85 | 132.87 | 131.35 | 131.88 | 931,026 | -0.94(-0.71%) |
Jan 08, 2015 | 131.51 | 132.93 | 131.27 | 132.83 | 715,322 | +2.53(+1.94%) |
Jan 07, 2015 | 129.51 | 130.36 | 128.75 | 130.30 | 1,516,770 | +1.94(+1.52%) |
Jan 06, 2015 | 131.12 | 131.19 | 126.94 | 128.36 | 1,422,170 | -2.37(-1.81%) |
Jan 05, 2015 | 131.56 | 132.36 | 130.00 | 130.72 | 2,735,435 | -1.56(-1.18%) |
Jan 02, 2015 | 133.93 | 134.39 | 131.09 | 132.28 | 4,268,265 | -0.91(-0.68%) |
Dec 31, 2014 | 134.34 | 133.19 | 133.19 | 133.19 | 1,543,824 | -0.66(-0.49%) |
Dec 30, 2014 | 134.43 | 134.92 | 133.71 | 133.85 | 906,814 | -0.86(-0.64%) |
Dec 29, 2014 | 134.47 | 135.27 | 134.32 | 134.71 | 558,150 | +0.27(+0.20%) |
Dec 26, 2014 | 134.03 | 134.76 | 133.88 | 134.44 | 510,393 | +0.91(+0.68%) |
Dec 24, 2014 | 133.26 | 133.53 | 133.53 | 133.53 | 302,735 | +0.68(+0.51%) |
Dec 23, 2014 | 134.05 | 134.27 | 132.44 | 132.84 | 1,379,350 | -0.34(-0.26%) |
Dec 22, 2014 | 132.58 | 133.22 | 132.16 | 133.19 | 1,074,906 | +0.98(+0.74%) |
Dec 19, 2014 | 132.50 | 133.00 | 131.41 | 132.21 | 2,298,522 | +0.03(+0.02%) |
Dec 18, 2014 | 131.42 | 132.19 | 130.81 | 132.18 | 1,267,645 | +2.29(+1.76%) |
Dec 17, 2014 | 126.17 | 129.98 | 125.79 | 129.90 | 1,839,073 | +4.13(+3.29%) |
Dec 16, 2014 | 125.70 | 128.09 | 125.42 | 125.76 | 1,583,820 | -0.45(-0.35%) |
Dec 15, 2014 | 128.26 | 128.79 | 125.69 | 126.21 | 1,642,429 | -1.44(-1.13%) |
Dec 12, 2014 | 127.60 | 129.14 | 127.16 | 127.65 | 1,047,020 | -1.34(-1.04%) |
Dec 11, 2014 | 129.04 | 130.91 | 128.71 | 128.99 | 1,085,369 | +0.67(+0.52%) |
Dec 10, 2014 | 130.70 | 131.32 | 128.24 | 128.32 | 2,010,076 | -2.86(-2.18%) |
Dec 09, 2014 | 127.57 | 131.29 | 126.98 | 131.17 | 1,934,116 | +2.39(+1.85%) |
Dec 08, 2014 | 130.20 | 131.37 | 128.42 | 128.79 | 946,550 | -1.75(-1.34%) |
Dec 05, 2014 | 129.88 | 130.57 | 129.15 | 130.54 | 1,122,916 | +1.15(+0.89%) |
Dec 04, 2014 | 130.00 | 130.08 | 128.87 | 129.39 | 925,299 | -0.68(-0.52%) |
Dec 03, 2014 | 128.94 | 130.45 | 128.53 | 130.07 | 883,320 | +1.29(+1.00%) |
Dec 02, 2014 | 127.16 | 129.00 | 127.16 | 128.79 | 1,150,672 | +1.77(+1.40%) |