Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 229.66 | 230.45 | 229.63 | 230.25 | 1,434,668 | +0.27(+0.12%) |
Aug 28, 2015 | 229.32 | 229.98 | 229.01 | 229.98 | 1,734,967 | +0.54(+0.24%) |
Aug 27, 2015 | 229.43 | 229.44 | 228.75 | 229.44 | 4,297,999 | +0.56(+0.24%) |
Aug 26, 2015 | 228.81 | 229.24 | 228.60 | 228.88 | 3,038,598 | +0.38(+0.17%) |
Aug 25, 2015 | 230.05 | 230.09 | 228.12 | 228.50 | 4,446,659 | -0.35(-0.15%) |
Aug 24, 2015 | 229.16 | 230.00 | 228.00 | 228.85 | 8,072,040 | -1.95(-0.84%) |
Aug 21, 2015 | 230.72 | 230.96 | 230.43 | 230.80 | 5,314,436 | +0.03(+0.01%) |
Aug 20, 2015 | 230.69 | 231.05 | 230.69 | 230.77 | 2,133,221 | -0.08(-0.03%) |
Aug 19, 2015 | 230.90 | 231.19 | 230.68 | 230.85 | 2,146,837 | -0.03(-0.01%) |
Aug 18, 2015 | 230.52 | 231.14 | 230.52 | 230.88 | 2,121,831 | -0.02(-0.01%) |
Aug 17, 2015 | 230.48 | 230.90 | 230.28 | 230.90 | 1,743,938 | +0.40(+0.17%) |
Aug 14, 2015 | 230.49 | 230.75 | 230.41 | 230.50 | 1,736,086 | +0.10(+0.04%) |
Aug 13, 2015 | 230.30 | 230.72 | 230.30 | 230.40 | 4,090,556 | +0.10(+0.04%) |
Aug 12, 2015 | 230.73 | 230.88 | 230.30 | 230.30 | 6,467,226 | -0.50(-0.22%) |
Aug 11, 2015 | 230.91 | 231.20 | 230.71 | 230.80 | 7,344,488 | -0.12(-0.05%) |
Aug 10, 2015 | 231.16 | 231.47 | 230.70 | 230.92 | 16,604,460 | +37.04(+19.10%) |
Aug 07, 2015 | 193.66 | 195.01 | 193.35 | 193.88 | 629,863 | +0.07(+0.04%) |
Aug 06, 2015 | 192.62 | 194.90 | 191.82 | 193.81 | 566,213 | +1.62(+0.84%) |
Aug 05, 2015 | 192.77 | 195.21 | 192.08 | 192.19 | 570,221 | +0.72(+0.38%) |
Aug 04, 2015 | 192.29 | 193.94 | 191.17 | 191.47 | 696,689 | -0.79(-0.41%) |
Aug 03, 2015 | 194.44 | 194.91 | 191.72 | 192.26 | 857,653 | -2.66(-1.36%) |
Jul 31, 2015 | 196.33 | 196.67 | 194.32 | 194.92 | 866,115 | -0.96(-0.49%) |
Jul 30, 2015 | 196.04 | 197.06 | 194.69 | 195.88 | 1,103,553 | -0.33(-0.17%) |
Jul 29, 2015 | 196.50 | 197.99 | 192.63 | 196.21 | 2,678,980 | -5.16(-2.56%) |
Jul 28, 2015 | 189.17 | 203.51 | 188.61 | 201.37 | 2,696,285 | +14.04(+7.49%) |
Jul 27, 2015 | 187.84 | 189.31 | 187.00 | 187.33 | 1,975,689 | -1.35(-0.72%) |
Jul 24, 2015 | 192.26 | 192.60 | 188.24 | 188.68 | 2,283,755 | -3.79(-1.97%) |
Jul 23, 2015 | 194.00 | 195.11 | 192.06 | 192.47 | 2,153,992 | -1.47(-0.76%) |
Jul 22, 2015 | 193.79 | 194.81 | 192.82 | 193.94 | 1,485,752 | -0.06(-0.03%) |
Jul 21, 2015 | 196.50 | 196.50 | 192.68 | 194.00 | 1,685,300 | -2.54(-1.29%) |
Jul 20, 2015 | 193.68 | 196.71 | 193.33 | 196.54 | 2,061,277 | +3.09(+1.60%) |
Jul 17, 2015 | 192.08 | 193.70 | 191.98 | 193.45 | 1,076,138 | +0.87(+0.45%) |
Jul 16, 2015 | 193.04 | 193.64 | 192.01 | 192.58 | 774,638 | +0.47(+0.24%) |
Jul 15, 2015 | 193.91 | 194.44 | 191.69 | 192.11 | 945,615 | -1.62(-0.84%) |
Jul 14, 2015 | 193.00 | 194.12 | 192.20 | 193.73 | 595,476 | +0.53(+0.27%) |
Jul 13, 2015 | 192.60 | 195.18 | 192.00 | 193.20 | 1,361,467 | +2.33(+1.22%) |
Jul 10, 2015 | 194.56 | 195.70 | 190.64 | 190.87 | 1,886,836 | -1.98(-1.03%) |
Jul 09, 2015 | 194.11 | 195.48 | 192.85 | 192.85 | 1,374,291 | +0.05(+0.03%) |
Jul 08, 2015 | 194.80 | 195.21 | 192.21 | 192.80 | 1,524,536 | -3.03(-1.55%) |
Jul 07, 2015 | 196.00 | 196.47 | 192.26 | 195.83 | 2,153,565 | +0.34(+0.17%) |
Jul 06, 2015 | 197.18 | 197.18 | 194.12 | 195.49 | 2,077,820 | -3.56(-1.79%) |
Jul 02, 2015 | 199.05 | 199.05 | 199.05 | 0 | -2.17(-1.08%) | |
Jul 01, 2015 | 200.78 | 202.96 | 200.36 | 201.22 | 1,019,581 | +1.35(+0.68%) |
Jun 30, 2015 | 202.73 | 203.13 | 199.62 | 199.87 | 1,401,722 | -1.11(-0.55%) |
Jun 29, 2015 | 202.08 | 202.90 | 200.28 | 200.98 | 1,053,614 | -2.22(-1.09%) |
Jun 26, 2015 | 204.64 | 205.15 | 203.00 | 203.20 | 2,493,115 | -1.00(-0.49%) |
Jun 25, 2015 | 206.76 | 206.90 | 203.89 | 204.20 | 857,607 | -2.15(-1.04%) |
Jun 24, 2015 | 208.23 | 208.23 | 205.26 | 206.35 | 1,431,174 | -2.12(-1.02%) |
Jun 23, 2015 | 210.73 | 211.19 | 208.19 | 208.47 | 1,061,992 | -1.44(-0.69%) |
Jun 22, 2015 | 212.64 | 212.76 | 208.65 | 209.91 | 1,118,799 | -0.83(-0.39%) |
Jun 19, 2015 | 212.19 | 213.60 | 210.66 | 210.74 | 1,791,916 | -2.04(-0.96%) |
Jun 18, 2015 | 210.14 | 213.10 | 209.14 | 212.78 | 1,725,304 | +3.09(+1.47%) |
Jun 17, 2015 | 210.85 | 211.94 | 208.17 | 209.69 | 755,559 | -0.68(-0.32%) |
Jun 16, 2015 | 211.46 | 211.84 | 208.33 | 210.37 | 808,632 | -1.02(-0.48%) |
Jun 15, 2015 | 207.63 | 212.05 | 207.06 | 211.39 | 1,126,899 | +3.49(+1.68%) |
Jun 12, 2015 | 211.01 | 207.37 | 207.90 | 814,533 | -3.14(-1.49%) | |
Jun 11, 2015 | 208.59 | 211.22 | 208.53 | 211.04 | 621,595 | +2.20(+1.05%) |
Jun 10, 2015 | 208.00 | 210.43 | 208.00 | 208.84 | 557,932 | +1.30(+0.63%) |
Jun 09, 2015 | 209.03 | 209.31 | 207.29 | 207.54 | 589,660 | -1.52(-0.73%) |
Jun 08, 2015 | 210.55 | 211.28 | 208.59 | 209.06 | 547,957 | -1.96(-0.93%) |
Jun 05, 2015 | 210.41 | 211.44 | 208.00 | 211.02 | 744,694 | +0.74(+0.35%) |
Jun 04, 2015 | 216.44 | 216.92 | 210.15 | 210.28 | 1,731,892 | -7.95(-3.64%) |
Jun 03, 2015 | 219.73 | 212.86 | 218.23 | 1,113,701 | +5.37(+2.52%) | |
Jun 02, 2015 | 212.64 | 213.47 | 212.24 | 212.86 | 1,064,539 | +0.18(+0.08%) |
Jun 01, 2015 | 212.94 | 213.85 | 211.81 | 212.68 | 741,854 | +1.05(+0.50%) |
May 29, 2015 | 215.84 | 215.84 | 209.24 | 211.63 | 1,768,186 | -4.21(-1.95%) |
May 28, 2015 | 216.19 | 217.44 | 215.05 | 215.84 | 923,817 | -0.77(-0.36%) |
May 27, 2015 | 217.80 | 219.50 | 215.86 | 216.61 | 1,213,429 | -1.18(-0.54%) |
May 26, 2015 | 219.50 | 219.50 | 217.58 | 217.79 | 725,470 | -1.89(-0.86%) |
May 22, 2015 | 219.68 | 219.68 | 219.68 | 0 | -0.26(-0.12%) | |
May 21, 2015 | 218.65 | 220.72 | 218.50 | 219.94 | 687,742 | +0.87(+0.40%) |
May 20, 2015 | 220.40 | 221.90 | 218.44 | 219.07 | 960,572 | -1.15(-0.52%) |
May 19, 2015 | 219.00 | 221.47 | 218.54 | 220.22 | 1,152,748 | +1.20(+0.55%) |
May 18, 2015 | 215.16 | 219.62 | 215.05 | 219.02 | 1,941,073 | +3.53(+1.64%) |
May 15, 2015 | 208.61 | 216.44 | 208.53 | 215.49 | 3,287,069 | +7.88(+3.80%) |
May 14, 2015 | 208.44 | 209.38 | 206.40 | 207.61 | 1,673,428 | -0.59(-0.28%) |
May 13, 2015 | 208.86 | 210.00 | 204.90 | 208.20 | 2,329,807 | +0.27(+0.13%) |
May 12, 2015 | 209.00 | 209.77 | 206.83 | 207.93 | 1,254,225 | -1.30(-0.62%) |
May 11, 2015 | 205.86 | 209.93 | 205.70 | 209.23 | 1,328,180 | +2.87(+1.39%) |
May 08, 2015 | 206.22 | 207.00 | 205.81 | 206.36 | 2,328,321 | +0.32(+0.16%) |
May 07, 2015 | 206.85 | 207.22 | 205.17 | 206.04 | 1,152,473 | -1.17(-0.56%) |
May 06, 2015 | 208.18 | 208.95 | 206.48 | 207.21 | 697,197 | -0.90(-0.43%) |
May 05, 2015 | 208.49 | 209.63 | 207.27 | 208.11 | 620,246 | -0.70(-0.34%) |
May 04, 2015 | 208.94 | 210.00 | 208.58 | 208.81 | 495,782 | +0.03(+0.01%) |
May 01, 2015 | 207.93 | 209.24 | 206.55 | 208.78 | 524,766 | +2.09(+1.01%) |
Apr 30, 2015 | 206.32 | 207.32 | 205.05 | 206.69 | 1,040,243 | -0.26(-0.13%) |
Apr 29, 2015 | 206.85 | 208.00 | 205.12 | 206.95 | 979,367 | -1.01(-0.49%) |
Apr 28, 2015 | 204.75 | 208.29 | 204.18 | 207.96 | 1,260,955 | +2.92(+1.42%) |
Apr 27, 2015 | 200.93 | 205.65 | 200.60 | 205.04 | 1,811,562 | +4.53(+2.26%) |
Apr 24, 2015 | 204.82 | 205.44 | 200.27 | 200.51 | 1,622,507 | -4.65(-2.27%) |
Apr 23, 2015 | 203.71 | 206.01 | 203.71 | 205.16 | 898,149 | +0.32(+0.16%) |
Apr 22, 2015 | 204.57 | 205.87 | 204.57 | 204.84 | 777,721 | +0.10(+0.05%) |
Apr 21, 2015 | 204.83 | 205.80 | 203.68 | 204.74 | 846,018 | +0.84(+0.41%) |
Apr 20, 2015 | 201.90 | 205.00 | 201.60 | 203.90 | 1,303,562 | +2.75(+1.37%) |
Apr 17, 2015 | 204.16 | 204.16 | 200.76 | 201.15 | 1,596,329 | -3.61(-1.76%) |
Apr 16, 2015 | 207.77 | 207.77 | 204.55 | 204.76 | 1,856,105 | -3.32(-1.60%) |
Apr 15, 2015 | 205.11 | 211.12 | 203.92 | 208.08 | 5,453,688 | -7.89(-3.65%) |
Apr 14, 2015 | 212.00 | 217.09 | 211.55 | 215.97 | 1,441,200 | +3.58(+1.69%) |
Apr 13, 2015 | 213.00 | 214.95 | 212.39 | 212.39 | 1,329,965 | -0.61(-0.29%) |
Apr 10, 2015 | 213.32 | 213.46 | 212.43 | 213.00 | 1,121,854 | +0.38(+0.18%) |
Apr 09, 2015 | 213.44 | 214.81 | 211.58 | 212.62 | 1,478,765 | -1.73(-0.81%) |
Apr 08, 2015 | 214.25 | 214.98 | 212.49 | 214.35 | 1,287,353 | +0.55(+0.26%) |
Apr 07, 2015 | 213.00 | 215.44 | 211.64 | 213.80 | 732,651 | +0.61(+0.29%) |
Apr 06, 2015 | 210.11 | 214.24 | 209.14 | 213.19 | 557,519 | +2.39(+1.13%) |
Apr 02, 2015 | 210.80 | 210.80 | 210.80 | 0 | +1.19(+0.57%) | |
Apr 01, 2015 | 208.86 | 210.01 | 208.26 | 209.61 | 1,025,812 | -0.39(-0.19%) |
Mar 31, 2015 | 210.14 | 211.36 | 209.61 | 210.00 | 1,106,123 | -1.58(-0.75%) |
Mar 30, 2015 | 213.17 | 214.18 | 211.50 | 211.58 | 905,327 | -0.60(-0.28%) |
Mar 27, 2015 | 210.67 | 212.35 | 209.14 | 212.18 | 759,203 | +2.11(+1.00%) |
Mar 26, 2015 | 208.85 | 211.00 | 207.58 | 210.07 | 891,427 | +0.63(+0.30%) |
Mar 25, 2015 | 210.23 | 211.45 | 207.96 | 209.44 | 979,943 | -0.31(-0.15%) |
Mar 24, 2015 | 209.81 | 211.15 | 209.01 | 209.75 | 839,180 | -0.67(-0.32%) |
Mar 23, 2015 | 210.99 | 211.53 | 209.56 | 210.42 | 687,160 | +0.26(+0.12%) |
Mar 20, 2015 | 208.56 | 211.54 | 207.91 | 210.16 | 1,281,916 | +2.18(+1.05%) |
Mar 19, 2015 | 210.90 | 210.90 | 207.03 | 207.98 | 555,669 | -3.61(-1.71%) |
Mar 18, 2015 | 207.90 | 212.46 | 206.64 | 211.59 | 659,162 | +3.43(+1.65%) |
Mar 17, 2015 | 206.02 | 208.69 | 205.57 | 208.16 | 533,431 | +1.15(+0.56%) |
Mar 16, 2015 | 205.58 | 207.13 | 205.26 | 207.01 | 1,231,190 | +2.42(+1.18%) |
Mar 13, 2015 | 208.52 | 209.86 | 203.26 | 204.59 | 1,626,661 | -5.36(-2.55%) |
Mar 12, 2015 | 210.10 | 211.22 | 208.46 | 209.95 | 772,757 | +0.47(+0.22%) |
Mar 11, 2015 | 210.50 | 210.57 | 209.40 | 209.48 | 708,956 | -0.52(-0.25%) |
Mar 10, 2015 | 211.15 | 211.45 | 209.54 | 210.00 | 1,309,220 | -2.19(-1.03%) |
Mar 09, 2015 | 213.16 | 214.06 | 212.03 | 212.19 | 949,675 | -0.52(-0.24%) |
Mar 06, 2015 | 214.04 | 214.97 | 211.07 | 212.71 | 1,147,803 | -3.63(-1.68%) |
Mar 05, 2015 | 213.83 | 217.43 | 213.37 | 216.34 | 626,514 | +2.82(+1.32%) |
Mar 04, 2015 | 215.72 | 212.35 | 213.52 | 1,156,149 | -2.20(-1.02%) | |
Mar 03, 2015 | 214.19 | 215.72 | 647,173 | -1.65(-0.76%) | ||
Mar 02, 2015 | 216.30 | 219.28 | 216.64 | 217.37 | 847,796 | +1.07(+0.49%) |
Feb 27, 2015 | 216.61 | 217.80 | 215.91 | 216.30 | 920,148 | -0.80(-0.37%) |
Feb 26, 2015 | 218.56 | 217.10 | 1,741,807 | +5.46(+2.58%) | ||
Feb 25, 2015 | 215.00 | 215.19 | 210.89 | 211.64 | 1,001,854 | -3.49(-1.62%) |
Feb 24, 2015 | 212.88 | 215.64 | 212.88 | 215.13 | 773,031 | +1.15(+0.54%) |
Feb 23, 2015 | 216.00 | 216.32 | 213.35 | 213.98 | 1,151,519 | -5.63(-2.56%) |
Feb 20, 2015 | 214.93 | 219.61 | 214.28 | 219.61 | 1,645,147 | +5.41(+2.53%) |
Feb 19, 2015 | 210.82 | 214.35 | 210.00 | 214.20 | 1,031,084 | +3.23(+1.53%) |
Feb 18, 2015 | 205.99 | 211.51 | 205.78 | 210.97 | 1,228,870 | +5.33(+2.59%) |
Feb 17, 2015 | 204.65 | 206.45 | 204.43 | 205.64 | 754,496 | +0.10(+0.05%) |
Feb 13, 2015 | 205.54 | 205.54 | 205.54 | 0 | +1.37(+0.67%) | |
Feb 12, 2015 | 204.05 | 206.19 | 203.64 | 204.17 | 995,252 | +1.05(+0.52%) |
Feb 11, 2015 | 201.45 | 203.88 | 201.15 | 203.12 | 835,390 | +1.61(+0.80%) |
Feb 10, 2015 | 202.67 | 202.83 | 200.95 | 201.51 | 799,009 | -0.01(-0.00%) |
Feb 09, 2015 | 203.00 | 203.83 | 200.60 | 201.52 | 1,219,390 | -2.29(-1.12%) |
Feb 06, 2015 | 205.53 | 206.70 | 203.04 | 203.81 | 1,199,997 | -1.14(-0.56%) |
Feb 05, 2015 | 206.04 | 206.38 | 203.99 | 204.95 | 1,072,716 | +0.21(+0.10%) |
Feb 04, 2015 | 207.94 | 208.71 | 204.04 | 204.74 | 1,877,099 | -3.57(-1.71%) |
Feb 03, 2015 | 206.38 | 209.34 | 206.00 | 208.31 | 1,297,479 | +2.25(+1.09%) |
Feb 02, 2015 | 200.82 | 206.72 | 200.44 | 206.06 | 1,437,959 | +5.96(+2.98%) |
Jan 30, 2015 | 201.13 | 203.36 | 200.00 | 200.10 | 1,805,846 | -2.52(-1.24%) |
Jan 29, 2015 | 202.00 | 203.74 | 200.82 | 202.62 | 2,275,663 | -0.24(-0.12%) |
Jan 28, 2015 | 205.81 | 207.00 | 202.59 | 202.86 | 1,924,628 | -1.27(-0.62%) |
Jan 27, 2015 | 204.40 | 205.17 | 201.72 | 204.13 | 2,390,272 | -1.86(-0.90%) |
Jan 26, 2015 | 207.94 | 208.97 | 205.20 | 205.99 | 1,907,781 | -1.86(-0.89%) |
Jan 23, 2015 | 207.25 | 209.83 | 203.11 | 207.85 | 3,442,576 | -1.06(-0.51%) |
Jan 22, 2015 | 203.49 | 212.89 | 201.06 | 208.91 | 5,202,949 | +0.16(+0.08%) |
Jan 21, 2015 | 210.60 | 211.62 | 206.65 | 208.75 | 2,153,361 | +3.51(+1.71%) |
Jan 20, 2015 | 201.60 | 206.32 | 200.12 | 205.24 | 3,342,202 | +5.61(+2.81%) |
Jan 16, 2015 | 186.70 | 202.00 | 186.17 | 199.63 | 14,398,933 | -20.09(-9.14%) |
Jan 15, 2015 | 222.96 | 218.58 | 219.72 | 1,101,686 | -3.24(-1.45%) | |
Jan 14, 2015 | 224.41 | 225.50 | 220.96 | 222.96 | 943,933 | -3.95(-1.74%) |
Jan 13, 2015 | 226.91 | 979,052 | +1.16(+0.51%) | |||
Jan 12, 2015 | 229.19 | 229.50 | 224.12 | 225.75 | 979,828 | -3.80(-1.66%) |
Jan 09, 2015 | 230.70 | 231.32 | 228.63 | 229.55 | 1,169,822 | -1.28(-0.55%) |
Jan 08, 2015 | 230.03 | 232.84 | 229.58 | 230.83 | 1,059,989 | +1.08(+0.47%) |
Jan 07, 2015 | 232.46 | 234.05 | 227.47 | 229.75 | 1,250,050 | -1.23(-0.53%) |
Jan 06, 2015 | 232.97 | 234.98 | 229.86 | 230.98 | 1,047,441 | -2.38(-1.02%) |
Jan 05, 2015 | 236.34 | 238.03 | 232.09 | 233.36 | 771,646 | -5.08(-2.13%) |
Jan 02, 2015 | 242.09 | 242.20 | 236.76 | 238.44 | 488,756 | -2.44(-1.01%) |
Dec 31, 2014 | 240.88 | 240.88 | 240.88 | 0 | -0.90(-0.37%) | |
Dec 30, 2014 | 241.50 | 242.08 | 239.97 | 241.78 | 594,413 | -0.12(-0.05%) |
Dec 29, 2014 | 240.39 | 242.55 | 239.79 | 241.90 | 284,771 | +0.64(+0.27%) |
Dec 26, 2014 | 241.66 | 242.44 | 240.64 | 241.26 | 314,776 | -0.03(-0.01%) |
Dec 24, 2014 | 241.29 | 241.29 | 241.29 | 0 | +0.29(+0.12%) | |
Dec 23, 2014 | 240.00 | 241.67 | 239.49 | 241.00 | 647,013 | +1.54(+0.64%) |
Dec 22, 2014 | 237.33 | 239.49 | 237.33 | 239.46 | 662,550 | +2.46(+1.04%) |
Dec 19, 2014 | 237.59 | 238.50 | 236.42 | 237.00 | 1,161,210 | +0.50(+0.21%) |
Dec 18, 2014 | 238.11 | 238.11 | 234.68 | 236.50 | 970,982 | +2.80(+1.20%) |
Dec 17, 2014 | 229.56 | 234.65 | 227.68 | 233.70 | 1,335,696 | +4.13(+1.80%) |
Dec 16, 2014 | 233.21 | 229.50 | 229.57 | 1,053,203 | -1.14(-0.49%) | |
Dec 15, 2014 | 230.98 | 232.97 | 230.55 | 230.71 | 886,720 | +0.51(+0.22%) |
Dec 12, 2014 | 231.80 | 231.94 | 229.87 | 230.20 | 1,250,337 | -2.68(-1.15%) |
Dec 11, 2014 | 235.76 | 236.09 | 232.24 | 232.88 | 1,073,219 | -2.02(-0.86%) |
Dec 10, 2014 | 241.03 | 241.92 | 234.76 | 234.90 | 1,084,425 | -6.99(-2.89%) |
Dec 09, 2014 | 240.00 | 241.96 | 237.51 | 241.89 | 627,566 | -0.84(-0.35%) |
Dec 08, 2014 | 242.17 | 245.05 | 241.21 | 242.73 | 1,029,834 | +0.03(+0.01%) |
Dec 05, 2014 | 242.21 | 242.78 | 241.93 | 242.70 | 575,451 | +0.46(+0.19%) |
Dec 04, 2014 | 240.10 | 242.36 | 239.88 | 242.24 | 912,025 | +1.97(+0.82%) |
Dec 03, 2014 | 236.59 | 240.52 | 236.29 | 240.27 | 739,674 | +4.36(+1.85%) |
Dec 02, 2014 | 236.32 | 237.17 | 234.88 | 235.91 | 812,628 | -0.06(-0.03%) |
Dec 01, 2014 | 236.78 | 237.23 | 234.30 | 235.97 | 661,882 | -1.93(-0.81%) |
Nov 28, 2014 | 239.39 | 239.99 | 237.42 | 237.90 | 320,287 | -1.17(-0.49%) |
Nov 26, 2014 | 239.07 | 239.07 | 239.07 | 0 | +1.21(+0.51%) | |
Nov 25, 2014 | 238.37 | 239.50 | 237.06 | 237.86 | 566,116 | -0.51(-0.21%) |
Nov 24, 2014 | 237.16 | 239.58 | 237.15 | 238.37 | 922,896 | +1.38(+0.58%) |
Nov 21, 2014 | 235.63 | 237.69 | 234.81 | 236.99 | 1,096,837 | +4.46(+1.92%) |
Nov 20, 2014 | 231.47 | 232.64 | 229.72 | 232.53 | 750,467 | -0.36(-0.15%) |
Nov 19, 2014 | 230.99 | 233.36 | 229.53 | 232.89 | 871,011 | +1.93(+0.84%) |
Nov 18, 2014 | 226.81 | 231.32 | 226.63 | 230.96 | 902,268 | +4.16(+1.83%) |
Nov 17, 2014 | 226.06 | 227.19 | 225.21 | 226.80 | 672,037 | +0.59(+0.26%) |
Nov 14, 2014 | 226.50 | 227.07 | 225.69 | 226.21 | 552,166 | -0.54(-0.24%) |
Nov 13, 2014 | 226.54 | 228.02 | 225.99 | 226.75 | 567,835 | +0.70(+0.31%) |
Nov 12, 2014 | 223.89 | 226.64 | 223.89 | 226.05 | 842,040 | +0.63(+0.28%) |
Nov 11, 2014 | 226.09 | 226.88 | 225.00 | 225.42 | 458,481 | -0.68(-0.30%) |
Nov 10, 2014 | 226.01 | 226.80 | 224.55 | 226.10 | 695,638 | -0.15(-0.07%) |
Nov 07, 2014 | 225.38 | 226.85 | 224.17 | 226.25 | 1,261,714 | +0.97(+0.43%) |
Nov 06, 2014 | 223.59 | 225.64 | 223.41 | 225.28 | 1,025,098 | +2.17(+0.97%) |
Nov 05, 2014 | 224.97 | 225.13 | 221.85 | 223.11 | 832,625 | -0.95(-0.42%) |
Nov 04, 2014 | 224.57 | 225.38 | 222.26 | 224.06 | 986,052 | -0.27(-0.12%) |
Nov 03, 2014 | 221.51 | 226.32 | 220.37 | 224.33 | 1,417,118 | +3.63(+1.64%) |
Oct 31, 2014 | 224.00 | 224.10 | 219.49 | 220.70 | 1,256,576 | -0.61(-0.28%) |
Oct 30, 2014 | 220.29 | 222.35 | 220.02 | 221.31 | 903,135 | -0.36(-0.16%) |
Oct 29, 2014 | 223.29 | 223.41 | 221.16 | 221.67 | 811,264 | -0.91(-0.41%) |
Oct 28, 2014 | 222.17 | 223.19 | 219.61 | 222.58 | 1,269,645 | +1.04(+0.47%) |
Oct 27, 2014 | 221.23 | 223.47 | 218.51 | 221.54 | 1,160,389 | -1.93(-0.86%) |
Oct 24, 2014 | 223.25 | 224.39 | 220.27 | 223.47 | 926,146 | -0.59(-0.26%) |
Oct 23, 2014 | 220.19 | 226.67 | 215.09 | 224.06 | 2,837,948 | -2.14(-0.95%) |
Oct 22, 2014 | 232.53 | 225.70 | 226.20 | 1,386,741 | -4.74(-2.05%) | |
Oct 21, 2014 | 227.77 | 231.65 | 226.45 | 230.94 | 1,590,591 | +4.94(+2.19%) |
Oct 20, 2014 | 225.64 | 227.03 | 225.29 | 226.00 | 900,455 | -0.32(-0.14%) |
Oct 17, 2014 | 228.23 | 226.32 | 1,077,929 | +3.55(+1.59%) | ||
Oct 16, 2014 | 219.14 | 224.39 | 218.28 | 222.77 | 1,261,062 | -0.34(-0.15%) |
Oct 15, 2014 | 220.96 | 224.27 | 217.52 | 223.11 | 896,480 | -0.65(-0.29%) |
Oct 14, 2014 | 219.44 | 225.43 | 218.23 | 223.76 | 873,205 | +5.54(+2.54%) |
Oct 13, 2014 | 223.94 | 225.53 | 218.10 | 218.22 | 566,544 | -5.40(-2.41%) |
Oct 10, 2014 | 223.84 | 226.43 | 222.05 | 223.62 | 983,196 | +0.15(+0.07%) |
Oct 09, 2014 | 228.79 | 229.52 | 222.84 | 223.47 | 722,349 | -5.47(-2.39%) |
Oct 08, 2014 | 224.29 | 229.27 | 222.82 | 228.94 | 845,748 | +5.01(+2.24%) |
Oct 07, 2014 | 227.75 | 228.65 | 223.80 | 223.93 | 644,488 | -5.82(-2.53%) |
Oct 06, 2014 | 231.84 | 233.64 | 229.58 | 229.75 | 925,274 | -1.87(-0.81%) |
Oct 03, 2014 | 229.06 | 232.02 | 228.32 | 231.62 | 700,216 | +4.52(+1.99%) |
Oct 02, 2014 | 229.08 | 230.35 | 226.17 | 227.10 | 1,045,360 | -2.48(-1.08%) |
Oct 01, 2014 | 236.87 | 236.87 | 229.54 | 229.58 | 1,076,496 | -7.30(-3.08%) |
Sep 30, 2014 | 237.30 | 238.53 | 236.46 | 236.88 | 991,897 | -0.37(-0.16%) |
Sep 29, 2014 | 236.67 | 237.65 | 235.42 | 237.25 | 735,742 | -2.25(-0.94%) |
Sep 26, 2014 | 237.10 | 240.38 | 237.03 | 239.50 | 402,089 | +2.28(+0.96%) |
Sep 25, 2014 | 239.63 | 239.63 | 236.78 | 237.22 | 576,445 | -2.87(-1.20%) |
Sep 24, 2014 | 239.21 | 241.25 | 239.21 | 240.09 | 876,840 | +0.88(+0.37%) |
Sep 23, 2014 | 241.18 | 241.94 | 239.14 | 239.21 | 723,695 | -3.34(-1.38%) |
Sep 22, 2014 | 244.87 | 245.11 | 242.26 | 242.55 | 595,320 | -3.13(-1.27%) |
Sep 19, 2014 | 248.90 | 249.12 | 245.54 | 245.68 | 815,167 | -1.36(-0.55%) |
Sep 18, 2014 | 244.17 | 247.40 | 244.05 | 247.04 | 680,203 | +2.82(+1.15%) |
Sep 17, 2014 | 242.82 | 245.44 | 242.34 | 244.22 | 507,429 | +1.85(+0.76%) |
Sep 16, 2014 | 242.00 | 242.89 | 239.96 | 242.37 | 748,063 | +0.00(+0.00%) |
Sep 15, 2014 | 242.99 | 239.96 | 242.37 | 883,844 | +2.41(+1.00%) | |
Sep 12, 2014 | 241.52 | 241.79 | 239.35 | 239.96 | 494,065 | -1.71(-0.71%) |
Sep 11, 2014 | 241.32 | 242.18 | 240.94 | 241.67 | 486,651 | -0.60(-0.25%) |
Sep 10, 2014 | 241.49 | 242.82 | 240.50 | 242.27 | 288,672 | +1.01(+0.42%) |
Sep 09, 2014 | 241.68 | 242.99 | 240.79 | 241.26 | 422,696 | -0.50(-0.21%) |
Sep 08, 2014 | 241.65 | 243.18 | 240.35 | 241.76 | 557,254 | +0.58(+0.24%) |
Sep 05, 2014 | 241.25 | 237.55 | 241.18 | 629,481 | +1.97(+0.82%) | |
Sep 04, 2014 | 241.77 | 241.78 | 238.62 | 239.21 | 708,906 | -1.78(-0.74%) |
Sep 03, 2014 | 241.02 | 244.91 | 240.43 | 240.99 | 456,197 | -0.35(-0.15%) |