Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 149.05 | 150.24 | 147.44 | 149.79 | 241,518 | +1.59(+1.07%) |
Feb 26, 2015 | 148.43 | 149.80 | 147.00 | 148.20 | 233,012 | -1.18(-0.79%) |
Feb 25, 2015 | 147.00 | 149.70 | 146.18 | 149.38 | 330,520 | +2.36(+1.61%) |
Feb 24, 2015 | 143.90 | 147.18 | 143.78 | 147.02 | 249,132 | +2.81(+1.95%) |
Feb 23, 2015 | 143.85 | 144.80 | 142.40 | 144.21 | 169,977 | -0.16(-0.11%) |
Feb 20, 2015 | 143.37 | 144.79 | 143.03 | 144.37 | 154,341 | +0.38(+0.26%) |
Feb 19, 2015 | 143.61 | 144.67 | 142.86 | 143.99 | 125,390 | +0.45(+0.31%) |
Feb 18, 2015 | 146.04 | 146.43 | 142.64 | 143.54 | 171,756 | -2.01(-1.38%) |
Feb 17, 2015 | 144.11 | 146.65 | 143.16 | 145.55 | 278,314 | +1.14(+0.79%) |
Feb 13, 2015 | 138.00 | 144.41 | 144.41 | 144.41 | 377,900 | +6.41(+4.64%) |
Feb 12, 2015 | 134.02 | 138.11 | 133.48 | 138.00 | 295,581 | +4.48(+3.36%) |
Feb 11, 2015 | 133.87 | 134.12 | 132.21 | 133.52 | 305,942 | -0.23(-0.17%) |
Feb 10, 2015 | 135.46 | 135.46 | 131.47 | 133.75 | 333,725 | -0.51(-0.38%) |
Feb 09, 2015 | 133.11 | 135.51 | 132.45 | 134.26 | 232,006 | +1.43(+1.08%) |
Feb 06, 2015 | 132.90 | 133.60 | 132.34 | 132.83 | 224,088 | -0.36(-0.27%) |
Feb 05, 2015 | 131.98 | 133.54 | 131.42 | 133.19 | 156,441 | +2.20(+1.68%) |
Feb 04, 2015 | 134.84 | 135.83 | 130.69 | 130.99 | 327,111 | -4.63(-3.41%) |
Feb 03, 2015 | 132.78 | 135.68 | 132.64 | 135.62 | 287,660 | +3.55(+2.69%) |
Feb 02, 2015 | 131.22 | 132.07 | 130.66 | 132.07 | 223,045 | +1.44(+1.10%) |
Jan 30, 2015 | 130.48 | 131.25 | 130.01 | 130.63 | 181,514 | +0.12(+0.09%) |
Jan 29, 2015 | 127.44 | 130.64 | 126.38 | 130.51 | 188,273 | +2.03(+1.58%) |
Jan 28, 2015 | 129.27 | 129.74 | 126.96 | 128.48 | 229,305 | +0.47(+0.37%) |
Jan 27, 2015 | 126.37 | 128.33 | 124.66 | 128.01 | 185,098 | +1.53(+1.21%) |
Jan 26, 2015 | 121.38 | 126.86 | 121.38 | 126.48 | 338,060 | +5.28(+4.36%) |
Jan 23, 2015 | 120.00 | 121.47 | 118.86 | 121.20 | 224,563 | +0.98(+0.82%) |
Jan 22, 2015 | 117.61 | 120.23 | 116.04 | 120.22 | 147,927 | +2.92(+2.49%) |
Jan 21, 2015 | 116.00 | 118.10 | 115.51 | 117.30 | 147,673 | +1.17(+1.01%) |
Jan 20, 2015 | 119.38 | 119.50 | 115.56 | 116.13 | 180,136 | -2.77(-2.33%) |
Jan 16, 2015 | 116.00 | 118.99 | 114.39 | 118.90 | 136,329 | +3.79(+3.29%) |
Jan 15, 2015 | 120.00 | 120.00 | 114.80 | 115.11 | 264,130 | -4.02(-3.37%) |
Jan 14, 2015 | 116.03 | 119.22 | 115.75 | 119.13 | 349,224 | +1.39(+1.18%) |
Jan 13, 2015 | 123.85 | 124.04 | 116.13 | 117.74 | 309,211 | -5.22(-4.25%) |
Jan 12, 2015 | 125.80 | 126.40 | 122.86 | 122.96 | 178,725 | -2.94(-2.34%) |
Jan 09, 2015 | 125.24 | 126.90 | 124.51 | 125.90 | 175,268 | +0.63(+0.50%) |
Jan 08, 2015 | 123.72 | 125.30 | 122.74 | 125.27 | 206,293 | +3.67(+3.02%) |
Jan 07, 2015 | 122.27 | 122.88 | 120.50 | 121.60 | 292,715 | +1.22(+1.01%) |
Jan 06, 2015 | 125.00 | 127.44 | 119.25 | 120.38 | 453,849 | -4.88(-3.90%) |
Jan 05, 2015 | 129.72 | 129.90 | 124.72 | 125.26 | 234,012 | -5.29(-4.05%) |
Jan 02, 2015 | 130.58 | 131.12 | 128.65 | 130.55 | 125,073 | +0.13(+0.10%) |
Dec 31, 2014 | 131.90 | 130.42 | 130.42 | 130.42 | 117,300 | -1.45(-1.10%) |
Dec 30, 2014 | 131.83 | 132.72 | 130.88 | 131.87 | 96,810 | -0.76(-0.57%) |
Dec 29, 2014 | 133.80 | 134.72 | 132.26 | 132.63 | 92,867 | -1.27(-0.95%) |
Dec 26, 2014 | 133.17 | 134.56 | 132.50 | 133.90 | 55,153 | +0.69(+0.52%) |
Dec 24, 2014 | 133.18 | 133.21 | 133.21 | 133.21 | 59,500 | +0.49(+0.37%) |
Dec 23, 2014 | 132.85 | 133.43 | 131.55 | 132.72 | 109,175 | -0.04(-0.03%) |
Dec 22, 2014 | 132.35 | 133.04 | 131.34 | 132.76 | 150,605 | +0.64(+0.48%) |
Dec 19, 2014 | 131.90 | 132.93 | 130.65 | 132.12 | 170,446 | +0.12(+0.09%) |
Dec 18, 2014 | 132.03 | 133.49 | 129.80 | 132.00 | 255,305 | +2.74(+2.12%) |
Dec 17, 2014 | 121.10 | 129.91 | 121.07 | 129.26 | 239,450 | +8.19(+6.76%) |
Dec 16, 2014 | 124.14 | 124.88 | 119.30 | 121.07 | 413,042 | -4.02(-3.21%) |
Dec 15, 2014 | 128.46 | 128.46 | 123.92 | 125.09 | 194,868 | -2.21(-1.74%) |
Dec 12, 2014 | 130.18 | 130.80 | 127.30 | 127.30 | 215,660 | -3.11(-2.38%) |
Dec 11, 2014 | 132.85 | 133.89 | 130.29 | 130.41 | 230,410 | -1.89(-1.43%) |
Dec 10, 2014 | 134.50 | 134.59 | 131.00 | 132.30 | 168,960 | -2.52(-1.87%) |
Dec 09, 2014 | 136.75 | 137.02 | 130.51 | 134.82 | 336,567 | -2.84(-2.06%) |
Dec 08, 2014 | 141.45 | 143.18 | 136.90 | 137.66 | 159,666 | -3.79(-2.68%) |
Dec 05, 2014 | 140.00 | 141.50 | 139.41 | 141.45 | 159,729 | +1.05(+0.75%) |
Dec 04, 2014 | 140.59 | 141.25 | 139.12 | 140.40 | 129,346 | -0.16(-0.11%) |
Dec 03, 2014 | 142.68 | 143.74 | 139.79 | 140.56 | 247,605 | -2.70(-1.88%) |
Dec 02, 2014 | 143.02 | 143.85 | 142.05 | 143.26 | 122,670 | +0.65(+0.46%) |
Dec 01, 2014 | 145.75 | 147.14 | 142.50 | 142.61 | 160,077 | -3.43(-2.35%) |
Nov 28, 2014 | 148.00 | 148.00 | 146.04 | 146.04 | 69,907 | -3.06(-2.05%) |
Nov 26, 2014 | 149.12 | 149.10 | 149.10 | 149.10 | 93,600 | +0.35(+0.24%) |
Nov 25, 2014 | 148.36 | 149.96 | 147.15 | 148.75 | 93,406 | +0.42(+0.28%) |
Nov 24, 2014 | 150.59 | 151.77 | 147.91 | 148.33 | 92,831 | -1.54(-1.03%) |
Nov 21, 2014 | 149.74 | 150.15 | 148.65 | 149.87 | 68,646 | +1.61(+1.09%) |
Nov 20, 2014 | 145.46 | 148.73 | 145.00 | 148.26 | 124,258 | +2.34(+1.60%) |
Nov 19, 2014 | 145.24 | 146.58 | 143.91 | 145.92 | 124,159 | +0.73(+0.50%) |
Nov 18, 2014 | 143.30 | 146.03 | 142.90 | 145.19 | 97,130 | +1.89(+1.32%) |
Nov 17, 2014 | 143.53 | 144.08 | 142.71 | 143.30 | 98,476 | -0.38(-0.26%) |
Nov 14, 2014 | 142.09 | 143.83 | 142.01 | 143.68 | 85,980 | +0.73(+0.51%) |
Nov 13, 2014 | 145.60 | 146.42 | 142.52 | 142.95 | 115,061 | -2.66(-1.83%) |
Nov 12, 2014 | 146.60 | 148.70 | 145.47 | 145.61 | 131,652 | -1.42(-0.97%) |
Nov 11, 2014 | 145.76 | 147.54 | 145.50 | 147.03 | 119,866 | +1.64(+1.13%) |
Nov 10, 2014 | 149.68 | 150.96 | 145.33 | 145.39 | 144,100 | -4.08(-2.73%) |
Nov 07, 2014 | 150.54 | 151.86 | 148.64 | 149.47 | 113,876 | -0.85(-0.57%) |
Nov 06, 2014 | 148.09 | 151.25 | 148.05 | 150.32 | 150,647 | +2.01(+1.36%) |
Nov 05, 2014 | 146.50 | 148.61 | 144.23 | 148.31 | 146,068 | +2.46(+1.69%) |
Nov 04, 2014 | 147.93 | 148.10 | 145.07 | 145.85 | 79,130 | -2.71(-1.82%) |
Nov 03, 2014 | 147.94 | 150.72 | 147.73 | 148.56 | 103,115 | +1.18(+0.80%) |
Oct 31, 2014 | 145.97 | 147.52 | 144.21 | 147.38 | 86,190 | +3.23(+2.24%) |
Oct 30, 2014 | 143.20 | 145.53 | 143.13 | 144.15 | 111,984 | +0.23(+0.16%) |
Oct 29, 2014 | 146.45 | 146.45 | 143.55 | 143.92 | 91,085 | -2.20(-1.51%) |
Oct 28, 2014 | 144.80 | 146.25 | 143.80 | 146.12 | 97,665 | +1.32(+0.91%) |
Oct 27, 2014 | 144.96 | 145.58 | 142.70 | 144.80 | 75,791 | -0.16(-0.11%) |
Oct 24, 2014 | 140.81 | 145.45 | 140.81 | 144.96 | 133,245 | +4.45(+3.17%) |
Oct 23, 2014 | 140.34 | 141.11 | 139.00 | 140.51 | 465,337 | +1.75(+1.26%) |
Oct 22, 2014 | 141.16 | 142.84 | 138.56 | 138.76 | 79,983 | -1.97(-1.40%) |
Oct 21, 2014 | 137.07 | 141.21 | 136.86 | 140.73 | 91,599 | +3.93(+2.87%) |
Oct 20, 2014 | 137.55 | 138.37 | 134.92 | 136.80 | 157,146 | -0.76(-0.55%) |
Oct 17, 2014 | 139.35 | 140.91 | 137.03 | 137.56 | 130,082 | +0.88(+0.64%) |
Oct 16, 2014 | 129.06 | 136.99 | 128.51 | 136.68 | 193,228 | +6.54(+5.03%) |
Oct 15, 2014 | 130.68 | 131.47 | 126.14 | 130.14 | 151,022 | -0.54(-0.41%) |
Oct 14, 2014 | 128.92 | 131.56 | 128.25 | 130.68 | 202,160 | +2.56(+2.00%) |
Oct 13, 2014 | 137.84 | 140.13 | 128.01 | 128.12 | 251,194 | -9.55(-6.94%) |
Oct 10, 2014 | 142.05 | 142.84 | 137.41 | 137.67 | 102,925 | -4.69(-3.29%) |
Oct 09, 2014 | 145.15 | 146.46 | 142.05 | 142.36 | 94,570 | -3.13(-2.15%) |
Oct 08, 2014 | 143.02 | 145.50 | 142.83 | 145.49 | 57,330 | +2.40(+1.68%) |
Oct 07, 2014 | 144.82 | 145.48 | 143.09 | 143.09 | 110,587 | -2.09(-1.44%) |
Oct 06, 2014 | 147.36 | 148.50 | 145.12 | 145.18 | 89,544 | -1.88(-1.28%) |
Oct 03, 2014 | 146.40 | 148.39 | 145.98 | 147.06 | 76,249 | +1.99(+1.37%) |
Oct 02, 2014 | 144.00 | 145.99 | 142.73 | 145.07 | 110,327 | +0.47(+0.33%) |
Oct 01, 2014 | 150.75 | 150.75 | 144.04 | 144.60 | 143,640 | -5.40(-3.60%) |
Sep 30, 2014 | 151.66 | 151.66 | 149.91 | 150.00 | 102,182 | -1.22(-0.81%) |
Sep 29, 2014 | 149.40 | 151.29 | 148.32 | 151.22 | 69,669 | +0.98(+0.65%) |
Sep 26, 2014 | 148.32 | 150.60 | 148.32 | 150.24 | 90,388 | +1.32(+0.89%) |
Sep 25, 2014 | 149.00 | 149.41 | 147.74 | 148.92 | 64,931 | -0.58(-0.39%) |
Sep 24, 2014 | 149.12 | 150.73 | 148.53 | 149.50 | 79,238 | +0.76(+0.51%) |
Sep 23, 2014 | 151.12 | 151.45 | 148.66 | 148.74 | 83,407 | -2.37(-1.57%) |
Sep 22, 2014 | 152.74 | 152.74 | 150.42 | 151.11 | 90,477 | -2.26(-1.47%) |
Sep 19, 2014 | 153.17 | 154.08 | 150.78 | 153.37 | 220,084 | +1.11(+0.73%) |
Sep 18, 2014 | 151.84 | 152.65 | 150.73 | 152.26 | 126,456 | +1.17(+0.77%) |
Sep 17, 2014 | 151.15 | 152.26 | 150.06 | 151.09 | 91,281 | -0.35(-0.23%) |
Sep 16, 2014 | 151.00 | 152.49 | 150.83 | 151.44 | 98,756 | -0.28(-0.18%) |
Sep 15, 2014 | 150.94 | 152.24 | 150.06 | 151.72 | 90,769 | +0.78(+0.52%) |
Sep 12, 2014 | 153.65 | 153.97 | 150.14 | 150.94 | 63,510 | -3.03(-1.97%) |
Sep 11, 2014 | 152.97 | 154.17 | 151.60 | 153.97 | 44,222 | +0.82(+0.54%) |
Sep 10, 2014 | 153.79 | 154.32 | 152.46 | 153.15 | 77,083 | -1.01(-0.66%) |
Sep 09, 2014 | 154.80 | 155.35 | 153.90 | 154.16 | 102,243 | -0.93(-0.60%) |
Sep 08, 2014 | 154.75 | 155.67 | 154.39 | 155.09 | 76,345 | -0.16(-0.10%) |
Sep 05, 2014 | 155.02 | 156.00 | 154.51 | 155.25 | 91,131 | -0.18(-0.12%) |
Sep 04, 2014 | 157.89 | 157.89 | 154.51 | 155.43 | 51,900 | -1.90(-1.21%) |
Sep 03, 2014 | 158.53 | 158.90 | 156.58 | 157.33 | 118,678 | -0.97(-0.61%) |
Sep 02, 2014 | 158.60 | 158.77 | 157.64 | 158.30 | 53,025 | -0.07(-0.04%) |
Aug 29, 2014 | 156.44 | 158.37 | 158.37 | 158.37 | 47,200 | +1.67(+1.07%) |
Aug 28, 2014 | 157.81 | 157.97 | 156.50 | 156.70 | 67,666 | -1.30(-0.82%) |
Aug 27, 2014 | 159.26 | 159.26 | 157.98 | 158.00 | 69,943 | -1.47(-0.92%) |
Aug 26, 2014 | 158.64 | 159.87 | 158.14 | 159.47 | 69,181 | +1.33(+0.84%) |
Aug 25, 2014 | 157.32 | 158.87 | 157.32 | 158.14 | 60,921 | +1.32(+0.84%) |
Aug 22, 2014 | 158.08 | 158.20 | 156.56 | 156.82 | 121,420 | -1.40(-0.88%) |
Aug 21, 2014 | 159.53 | 160.02 | 158.34 | 158.22 | 78,679 | -0.88(-0.55%) |
Aug 20, 2014 | 159.32 | 160.05 | 158.90 | 159.10 | 124,410 | -0.90(-0.56%) |
Aug 19, 2014 | 159.92 | 160.62 | 159.92 | 160.00 | 99,755 | +0.04(+0.03%) |
Aug 18, 2014 | 159.92 | 159.99 | 158.74 | 159.96 | 138,248 | +0.85(+0.53%) |
Aug 15, 2014 | 158.77 | 159.62 | 157.95 | 159.11 | 68,150 | +0.67(+0.42%) |
Aug 14, 2014 | 159.05 | 159.46 | 157.88 | 158.44 | 78,442 | -0.75(-0.47%) |
Aug 13, 2014 | 156.12 | 159.83 | 155.65 | 159.19 | 141,902 | +3.54(+2.27%) |
Aug 12, 2014 | 154.80 | 156.37 | 154.75 | 155.65 | 78,246 | +0.45(+0.29%) |
Aug 11, 2014 | 156.27 | 156.78 | 155.07 | 155.20 | 113,591 | +0.05(+0.03%) |
Aug 08, 2014 | 151.37 | 155.00 | 150.50 | 155.15 | 174,869 | +5.16(+3.44%) |
Aug 07, 2014 | 150.81 | 150.99 | 149.22 | 149.99 | 123,769 | +0.38(+0.25%) |
Aug 06, 2014 | 145.54 | 150.43 | 145.05 | 149.61 | 153,654 | +3.80(+2.61%) |
Aug 05, 2014 | 146.91 | 147.66 | 145.33 | 145.81 | 66,440 | -1.33(-0.90%) |
Aug 04, 2014 | 146.69 | 147.87 | 146.12 | 147.14 | 112,448 | +1.02(+0.70%) |
Aug 01, 2014 | 145.29 | 146.63 | 143.77 | 146.12 | 108,957 | +0.70(+0.48%) |
Jul 31, 2014 | 146.50 | 147.76 | 144.83 | 145.42 | 170,703 | -2.65(-1.79%) |
Jul 30, 2014 | 148.76 | 150.72 | 147.38 | 148.07 | 140,871 | -0.99(-0.66%) |
Jul 29, 2014 | 151.00 | 151.20 | 148.91 | 149.06 | 167,113 | -2.03(-1.34%) |
Jul 28, 2014 | 151.75 | 151.96 | 150.59 | 151.09 | 48,859 | -0.72(-0.47%) |
Jul 25, 2014 | 151.69 | 152.34 | 151.16 | 151.81 | 32,374 | -0.82(-0.54%) |
Jul 24, 2014 | 151.05 | 152.84 | 150.39 | 152.63 | 86,422 | +1.94(+1.29%) |
Jul 23, 2014 | 151.54 | 151.54 | 149.84 | 150.69 | 98,607 | +0.01(+0.01%) |
Jul 22, 2014 | 151.81 | 151.98 | 150.43 | 150.68 | 73,491 | -0.94(-0.62%) |
Jul 21, 2014 | 151.92 | 152.31 | 150.22 | 151.62 | 60,285 | -0.15(-0.10%) |
Jul 18, 2014 | 151.05 | 152.72 | 151.05 | 151.77 | 77,026 | +0.77(+0.51%) |
Jul 17, 2014 | 153.52 | 154.25 | 150.77 | 151.00 | 134,374 | -2.68(-1.74%) |
Jul 16, 2014 | 154.88 | 154.88 | 152.97 | 153.68 | 60,446 | -0.90(-0.58%) |
Jul 15, 2014 | 154.95 | 155.75 | 154.07 | 154.58 | 37,018 | -1.27(-0.81%) |
Jul 14, 2014 | 153.74 | 156.04 | 153.59 | 155.85 | 42,197 | +2.48(+1.62%) |
Jul 11, 2014 | 153.03 | 153.50 | 152.80 | 153.37 | 71,343 | +0.34(+0.22%) |
Jul 10, 2014 | 155.12 | 155.12 | 152.90 | 153.03 | 137,835 | -2.86(-1.83%) |
Jul 09, 2014 | 154.00 | 155.89 | 153.14 | 155.89 | 39,575 | +2.08(+1.35%) |
Jul 08, 2014 | 154.75 | 154.75 | 153.06 | 153.81 | 67,644 | -1.09(-0.70%) |
Jul 07, 2014 | 154.03 | 155.06 | 153.34 | 154.90 | 105,676 | +0.16(+0.10%) |
Jul 03, 2014 | 157.40 | 154.74 | 154.74 | 154.74 | 176,800 | -2.76(-1.75%) |
Jul 02, 2014 | 157.64 | 158.70 | 156.22 | 157.50 | 91,865 | -0.15(-0.10%) |
Jul 01, 2014 | 157.80 | 158.98 | 156.85 | 157.65 | 102,379 | -0.18(-0.11%) |
Jun 30, 2014 | 157.80 | 158.02 | 155.83 | 157.83 | 154,916 | -0.28(-0.18%) |
Jun 27, 2014 | 152.50 | 158.11 | 151.54 | 158.11 | 530,203 | +5.55(+3.64%) |
Jun 26, 2014 | 151.77 | 153.21 | 150.27 | 152.56 | 70,878 | +0.85(+0.56%) |
Jun 25, 2014 | 150.33 | 152.16 | 149.76 | 151.71 | 64,407 | +0.89(+0.59%) |
Jun 24, 2014 | 149.59 | 152.28 | 148.34 | 150.82 | 92,274 | +1.30(+0.87%) |
Jun 23, 2014 | 149.37 | 149.74 | 147.90 | 149.52 | 61,223 | +0.94(+0.63%) |
Jun 20, 2014 | 149.60 | 149.60 | 147.41 | 148.58 | 134,797 | -0.96(-0.64%) |
Jun 19, 2014 | 147.62 | 150.10 | 146.14 | 149.54 | 60,300 | +2.23(+1.51%) |
Jun 18, 2014 | 146.85 | 148.25 | 146.48 | 147.31 | 90,544 | +0.38(+0.26%) |
Jun 17, 2014 | 146.11 | 147.94 | 145.82 | 146.93 | 53,455 | -0.04(-0.03%) |
Jun 16, 2014 | 146.89 | 147.34 | 145.44 | 146.97 | 76,056 | +0.01(+0.01%) |
Jun 13, 2014 | 146.85 | 147.37 | 145.50 | 146.96 | 80,355 | +0.27(+0.18%) |
Jun 12, 2014 | 147.53 | 147.66 | 146.25 | 146.69 | 124,586 | -1.09(-0.74%) |
Jun 11, 2014 | 147.82 | 147.92 | 146.16 | 147.78 | 87,143 | -0.22(-0.15%) |
Jun 10, 2014 | 147.33 | 148.45 | 146.12 | 148.00 | 106,726 | -1.21(-0.81%) |
Jun 06, 2014 | 149.41 | 149.94 | 148.92 | 149.21 | 82,877 | +0.54(+0.36%) |
Jun 05, 2014 | 146.71 | 149.40 | 145.87 | 148.67 | 106,434 | +1.90(+1.29%) |
Jun 04, 2014 | 148.45 | 148.66 | 146.50 | 146.77 | 117,123 | -1.87(-1.26%) |
Jun 03, 2014 | 146.53 | 148.97 | 145.89 | 148.64 | 81,102 | +1.68(+1.14%) |
Jun 02, 2014 | 148.00 | 148.00 | 145.90 | 146.96 | 95,870 | -1.12(-0.76%) |
May 30, 2014 | 147.65 | 148.46 | 146.10 | 148.08 | 110,200 | +0.50(+0.34%) |
May 29, 2014 | 147.36 | 148.11 | 145.78 | 147.58 | 84,818 | +0.43(+0.29%) |
May 28, 2014 | 149.01 | 149.16 | 146.96 | 147.15 | 131,379 | -2.18(-1.46%) |
May 27, 2014 | 149.83 | 150.23 | 148.80 | 149.33 | 141,311 | +0.26(+0.17%) |
May 23, 2014 | 148.80 | 149.07 | 149.07 | 149.07 | 102,100 | +0.36(+0.24%) |
May 22, 2014 | 147.70 | 148.94 | 147.00 | 148.71 | 32,197 | +1.07(+0.72%) |
May 21, 2014 | 148.70 | 149.75 | 146.91 | 147.64 | 114,791 | -0.98(-0.66%) |
May 20, 2014 | 151.18 | 151.18 | 147.79 | 148.62 | 151,223 | -2.65(-1.75%) |
May 19, 2014 | 145.90 | 151.55 | 145.90 | 151.27 | 135,117 | +5.37(+3.68%) |
May 16, 2014 | 146.50 | 146.50 | 144.87 | 145.90 | 144,678 | -0.36(-0.25%) |
May 15, 2014 | 145.48 | 146.54 | 145.22 | 146.26 | 134,495 | -0.49(-0.33%) |
May 14, 2014 | 146.98 | 147.96 | 146.33 | 146.75 | 59,759 | -0.61(-0.41%) |
May 13, 2014 | 149.57 | 149.69 | 147.12 | 147.36 | 180,849 | -1.49(-1.00%) |
May 12, 2014 | 146.41 | 149.29 | 145.69 | 148.85 | 112,401 | +2.69(+1.84%) |
May 09, 2014 | 148.73 | 148.93 | 145.32 | 146.16 | 266,394 | -2.95(-1.98%) |
May 08, 2014 | 147.73 | 149.66 | 147.73 | 149.11 | 211,293 | +0.54(+0.36%) |
May 07, 2014 | 148.20 | 148.76 | 147.10 | 148.57 | 142,454 | +0.70(+0.47%) |
May 06, 2014 | 148.47 | 148.59 | 147.39 | 147.87 | 177,791 | +0.37(+0.25%) |
May 05, 2014 | 146.00 | 148.16 | 144.27 | 147.50 | 88,941 | +1.16(+0.79%) |
May 02, 2014 | 144.37 | 147.36 | 143.99 | 146.34 | 103,739 | +2.27(+1.58%) |
May 01, 2014 | 142.46 | 144.37 | 141.87 | 144.07 | 119,833 | +1.31(+0.92%) |
Apr 30, 2014 | 141.53 | 142.76 | 140.47 | 142.76 | 115,259 | +2.06(+1.46%) |
Apr 29, 2014 | 139.88 | 141.23 | 139.43 | 140.70 | 199,606 | +1.10(+0.79%) |
Apr 28, 2014 | 140.28 | 141.14 | 138.00 | 139.60 | 118,038 | +0.42(+0.30%) |
Apr 25, 2014 | 141.60 | 141.60 | 138.93 | 139.18 | 82,536 | -2.75(-1.94%) |
Apr 24, 2014 | 142.08 | 143.05 | 140.20 | 141.93 | 76,972 | +0.29(+0.20%) |
Apr 23, 2014 | 144.11 | 144.11 | 141.40 | 141.64 | 101,274 | -2.24(-1.56%) |
Apr 22, 2014 | 141.00 | 144.56 | 140.31 | 143.88 | 182,917 | +2.78(+1.97%) |
Apr 21, 2014 | 140.81 | 141.47 | 139.41 | 141.10 | 126,505 | +0.95(+0.68%) |
Apr 17, 2014 | 140.60 | 140.15 | 140.15 | 140.15 | 161,800 | -0.37(-0.26%) |
Apr 16, 2014 | 138.19 | 140.70 | 138.19 | 140.52 | 164,303 | +2.68(+1.94%) |
Apr 15, 2014 | 139.61 | 140.85 | 136.73 | 137.84 | 222,908 | -1.44(-1.03%) |
Apr 14, 2014 | 141.44 | 141.76 | 137.51 | 139.28 | 227,602 | -1.84(-1.30%) |
Apr 11, 2014 | 140.00 | 142.86 | 140.00 | 141.12 | 175,401 | +0.44(+0.31%) |
Apr 10, 2014 | 142.70 | 142.86 | 139.81 | 140.68 | 171,616 | -2.16(-1.51%) |
Apr 09, 2014 | 143.46 | 143.85 | 142.06 | 142.84 | 113,069 | -0.61(-0.43%) |
Apr 08, 2014 | 140.35 | 143.65 | 139.49 | 143.45 | 237,707 | +3.06(+2.18%) |
Apr 07, 2014 | 144.00 | 144.00 | 139.92 | 140.39 | 221,905 | -3.95(-2.74%) |
Apr 04, 2014 | 145.25 | 146.65 | 143.81 | 144.34 | 177,922 | -0.26(-0.18%) |
Apr 03, 2014 | 144.58 | 145.24 | 144.20 | 144.60 | 123,883 | -0.54(-0.37%) |
Apr 02, 2014 | 143.75 | 145.74 | 143.00 | 145.14 | 208,467 | +1.81(+1.26%) |
Apr 01, 2014 | 142.90 | 144.65 | 142.37 | 143.33 | 150,770 | +0.62(+0.43%) |
Mar 31, 2014 | 141.16 | 142.71 | 140.14 | 142.71 | 160,712 | +2.34(+1.67%) |
Mar 28, 2014 | 139.54 | 141.25 | 138.67 | 140.37 | 118,664 | +1.22(+0.88%) |
Mar 27, 2014 | 138.39 | 139.70 | 138.25 | 139.15 | 141,823 | +0.24(+0.17%) |
Mar 26, 2014 | 140.73 | 140.75 | 137.88 | 138.91 | 289,788 | -1.77(-1.26%) |
Mar 25, 2014 | 142.59 | 142.59 | 140.50 | 140.68 | 73,601 | -0.75(-0.53%) |
Mar 24, 2014 | 144.58 | 144.98 | 140.94 | 141.43 | 124,882 | -2.54(-1.76%) |
Mar 21, 2014 | 141.88 | 144.44 | 141.88 | 143.97 | 308,432 | +2.35(+1.66%) |
Mar 20, 2014 | 141.50 | 142.42 | 140.11 | 141.62 | 89,921 | -0.28(-0.20%) |
Mar 19, 2014 | 143.83 | 144.64 | 140.35 | 141.90 | 128,854 | -1.75(-1.22%) |
Mar 18, 2014 | 144.59 | 145.60 | 143.35 | 143.65 | 157,149 | -0.91(-0.63%) |
Mar 17, 2014 | 145.89 | 146.99 | 144.05 | 144.56 | 174,788 | -0.68(-0.47%) |
Mar 14, 2014 | 144.99 | 146.96 | 144.83 | 145.24 | 148,079 | -0.15(-0.10%) |
Mar 13, 2014 | 146.32 | 146.41 | 144.58 | 145.39 | 243,518 | -0.10(-0.07%) |
Mar 12, 2014 | 143.65 | 145.61 | 142.65 | 145.49 | 126,861 | +0.86(+0.59%) |
Mar 11, 2014 | 142.70 | 145.29 | 142.04 | 144.63 | 204,805 | +1.74(+1.22%) |
Mar 10, 2014 | 143.73 | 145.12 | 141.80 | 142.89 | 169,395 | -1.57(-1.09%) |
Mar 07, 2014 | 147.00 | 147.72 | 143.18 | 144.46 | 162,886 | -2.11(-1.44%) |
Mar 06, 2014 | 142.58 | 146.57 | 141.69 | 146.57 | 225,329 | +4.02(+2.82%) |
Mar 05, 2014 | 141.35 | 142.87 | 140.21 | 142.55 | 173,193 | +1.00(+0.71%) |
Mar 04, 2014 | 141.12 | 142.64 | 140.34 | 141.55 | 130,599 | +1.85(+1.32%) |