Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 01, 2014 | 132.96 | 134.18 | 132.62 | 133.33 | 438,650 | +0.37(+0.28%) |
Sep 30, 2014 | 133.92 | 134.37 | 132.60 | 132.96 | 444,246 | -0.80(-0.60%) |
Sep 29, 2014 | 133.26 | 133.82 | 132.45 | 133.75 | 342,075 | -0.54(-0.40%) |
Sep 26, 2014 | 132.64 | 134.62 | 132.16 | 134.29 | 344,421 | +1.50(+1.13%) |
Sep 25, 2014 | 133.18 | 133.66 | 132.20 | 132.79 | 350,183 | -0.42(-0.32%) |
Sep 24, 2014 | 133.59 | 134.99 | 132.52 | 133.21 | 478,456 | -0.36(-0.27%) |
Sep 23, 2014 | 133.92 | 134.90 | 133.54 | 133.57 | 412,825 | -0.39(-0.29%) |
Sep 22, 2014 | 134.54 | 134.84 | 133.72 | 133.96 | 462,271 | -0.93(-0.69%) |
Sep 19, 2014 | 134.10 | 134.96 | 133.41 | 134.89 | 1,426,604 | +1.11(+0.83%) |
Sep 18, 2014 | 135.52 | 135.92 | 133.66 | 133.78 | 375,634 | -1.60(-1.18%) |
Sep 17, 2014 | 136.07 | 136.40 | 135.03 | 135.38 | 554,380 | +0.10(+0.08%) |
Sep 16, 2014 | 134.80 | 135.58 | 134.19 | 135.28 | 452,847 | +0.64(+0.47%) |
Sep 15, 2014 | 135.60 | 136.40 | 133.97 | 134.65 | 464,301 | -0.61(-0.45%) |
Sep 12, 2014 | 139.37 | 139.37 | 134.11 | 135.25 | 744,511 | -4.58(-3.27%) |
Sep 11, 2014 | 140.38 | 141.06 | 139.29 | 139.83 | 395,123 | -0.43(-0.31%) |
Sep 10, 2014 | 143.57 | 143.57 | 140.12 | 140.26 | 630,855 | -3.29(-2.29%) |
Sep 09, 2014 | 143.85 | 144.52 | 143.07 | 143.56 | 296,684 | -0.65(-0.45%) |
Sep 08, 2014 | 144.61 | 144.79 | 144.02 | 144.21 | 385,421 | -0.16(-0.11%) |
Sep 05, 2014 | 143.29 | 144.41 | 143.11 | 144.37 | 587,653 | +1.18(+0.82%) |
Sep 04, 2014 | 142.84 | 143.90 | 141.94 | 143.19 | 592,690 | -0.06(-0.04%) |
Sep 03, 2014 | 143.16 | 143.60 | 143.16 | 143.25 | 333,594 | +0.68(+0.48%) |
Sep 02, 2014 | 142.77 | 143.33 | 142.21 | 142.57 | 470,180 | -0.28(-0.20%) |
Aug 29, 2014 | 142.54 | 142.85 | 142.85 | 142.85 | 469,372 | +0.87(+0.61%) |
Aug 28, 2014 | 142.24 | 143.02 | 141.81 | 141.98 | 318,093 | -0.51(-0.36%) |
Aug 27, 2014 | 141.65 | 142.49 | 141.65 | 142.49 | 517,896 | +0.75(+0.53%) |
Aug 26, 2014 | 141.62 | 142.47 | 140.99 | 141.74 | 222,262 | +0.19(+0.13%) |
Aug 25, 2014 | 142.15 | 142.15 | 140.88 | 141.55 | 212,407 | -0.09(-0.06%) |
Aug 22, 2014 | 142.53 | 142.85 | 141.18 | 141.64 | 259,433 | -1.23(-0.86%) |
Aug 21, 2014 | 142.70 | 143.95 | 142.61 | 142.87 | 361,929 | +0.10(+0.07%) |
Aug 20, 2014 | 141.95 | 143.11 | 140.87 | 142.76 | 371,486 | +0.81(+0.57%) |
Aug 19, 2014 | 141.60 | 142.33 | 140.98 | 141.96 | 324,627 | +0.44(+0.31%) |
Aug 18, 2014 | 140.78 | 141.63 | 140.36 | 141.52 | 410,118 | +1.28(+0.92%) |
Aug 15, 2014 | 140.30 | 140.43 | 139.62 | 140.24 | 576,306 | +0.13(+0.09%) |
Aug 14, 2014 | 141.04 | 141.17 | 139.67 | 140.11 | 361,825 | -0.86(-0.61%) |
Aug 13, 2014 | 139.23 | 141.52 | 138.77 | 140.97 | 527,637 | +2.19(+1.58%) |
Aug 12, 2014 | 138.85 | 139.45 | 138.56 | 138.77 | 416,843 | -0.26(-0.19%) |
Aug 11, 2014 | 138.60 | 139.62 | 138.48 | 139.03 | 365,770 | +0.54(+0.39%) |
Aug 08, 2014 | 139.12 | 139.45 | 137.49 | 138.49 | 541,736 | -0.16(-0.12%) |
Aug 07, 2014 | 139.83 | 140.28 | 138.06 | 138.66 | 491,666 | -0.42(-0.30%) |
Aug 06, 2014 | 139.38 | 139.84 | 138.76 | 139.08 | 399,787 | -0.38(-0.27%) |
Aug 05, 2014 | 140.52 | 141.40 | 139.29 | 139.46 | 407,770 | -1.71(-1.21%) |
Aug 04, 2014 | 140.24 | 141.53 | 139.15 | 141.17 | 331,629 | +1.06(+0.75%) |
Aug 01, 2014 | 140.02 | 141.68 | 139.57 | 140.12 | 375,825 | +0.13(+0.10%) |
Jul 31, 2014 | 141.05 | 142.28 | 139.97 | 139.99 | 439,408 | -2.75(-1.93%) |
Jul 30, 2014 | 141.74 | 143.20 | 141.74 | 142.74 | 374,859 | +0.87(+0.61%) |
Jul 29, 2014 | 142.35 | 142.88 | 141.61 | 141.87 | 267,268 | -0.66(-0.47%) |
Jul 28, 2014 | 140.88 | 142.89 | 140.15 | 142.53 | 262,748 | +1.65(+1.17%) |
Jul 25, 2014 | 141.76 | 142.19 | 140.75 | 140.88 | 324,890 | -1.10(-0.78%) |
Jul 24, 2014 | 141.77 | 142.21 | 140.78 | 141.98 | 417,169 | +0.55(+0.39%) |
Jul 23, 2014 | 141.62 | 141.74 | 140.84 | 141.43 | 290,064 | +0.14(+0.10%) |
Jul 22, 2014 | 141.01 | 141.55 | 140.74 | 141.28 | 304,221 | +0.84(+0.60%) |
Jul 21, 2014 | 141.06 | 141.06 | 140.32 | 140.44 | 198,143 | -0.67(-0.48%) |
Jul 18, 2014 | 139.90 | 141.20 | 139.76 | 141.12 | 391,996 | +1.50(+1.07%) |
Jul 17, 2014 | 139.34 | 140.25 | 139.34 | 139.62 | 379,873 | -0.34(-0.24%) |
Jul 16, 2014 | 140.30 | 140.34 | 139.53 | 139.96 | 319,540 | +0.02(+0.02%) |
Jul 15, 2014 | 139.65 | 140.18 | 139.26 | 139.93 | 291,360 | +0.29(+0.21%) |
Jul 14, 2014 | 138.66 | 139.70 | 138.01 | 139.65 | 474,989 | +1.12(+0.80%) |
Jul 11, 2014 | 138.49 | 138.78 | 137.86 | 138.53 | 334,603 | +0.10(+0.07%) |
Jul 10, 2014 | 137.44 | 138.76 | 137.28 | 138.43 | 418,370 | +0.64(+0.47%) |
Jul 09, 2014 | 138.02 | 138.02 | 136.78 | 137.78 | 469,117 | +0.07(+0.05%) |
Jul 08, 2014 | 137.25 | 137.94 | 137.19 | 137.72 | 434,843 | +0.52(+0.38%) |
Jul 07, 2014 | 136.54 | 137.25 | 136.35 | 137.20 | 512,917 | +0.75(+0.55%) |
Jul 03, 2014 | 136.75 | 136.45 | 136.45 | 136.45 | 478,851 | -0.49(-0.36%) |
Jul 02, 2014 | 136.85 | 136.94 | 135.71 | 136.94 | 653,285 | -0.19(-0.14%) |
Jul 01, 2014 | 136.63 | 137.72 | 136.07 | 137.13 | 575,002 | +0.58(+0.43%) |
Jun 30, 2014 | 136.28 | 137.10 | 135.40 | 136.54 | 1,109,859 | +0.29(+0.21%) |
Jun 27, 2014 | 135.69 | 136.51 | 135.20 | 136.26 | 728,852 | +0.61(+0.45%) |
Jun 26, 2014 | 135.60 | 135.76 | 134.75 | 135.65 | 531,892 | +0.11(+0.08%) |
Jun 25, 2014 | 135.14 | 135.75 | 135.14 | 135.54 | 584,373 | +0.18(+0.13%) |
Jun 24, 2014 | 134.70 | 135.47 | 134.43 | 135.36 | 432,790 | +0.50(+0.37%) |
Jun 23, 2014 | 134.75 | 135.63 | 134.24 | 134.87 | 517,333 | +0.11(+0.08%) |
Jun 20, 2014 | 134.27 | 134.93 | 133.13 | 134.75 | 949,147 | +0.51(+0.38%) |
Jun 19, 2014 | 133.29 | 134.51 | 132.60 | 134.24 | 778,449 | +1.30(+0.98%) |
Jun 18, 2014 | 131.34 | 133.30 | 130.79 | 132.94 | 675,216 | +1.54(+1.17%) |
Jun 17, 2014 | 130.18 | 131.77 | 129.66 | 131.40 | 607,822 | +0.82(+0.63%) |
Jun 16, 2014 | 131.64 | 132.09 | 130.24 | 130.58 | 506,525 | -0.95(-0.72%) |
Jun 13, 2014 | 132.19 | 132.19 | 130.41 | 131.53 | 569,181 | +0.06(+0.04%) |
Jun 12, 2014 | 135.11 | 135.11 | 130.81 | 131.47 | 694,311 | +0.10(+0.08%) |
Jun 11, 2014 | 131.51 | 132.18 | 130.66 | 131.37 | 449,162 | -0.24(-0.18%) |
Jun 10, 2014 | 132.78 | 133.53 | 131.38 | 131.60 | 513,629 | -3.70(-2.74%) |
Jun 06, 2014 | 136.38 | 136.38 | 134.84 | 135.31 | 422,430 | -0.53(-0.39%) |
Jun 05, 2014 | 133.05 | 135.94 | 132.88 | 135.83 | 590,531 | +2.38(+1.79%) |
Jun 04, 2014 | 132.58 | 133.73 | 131.93 | 133.45 | 532,980 | +0.74(+0.56%) |
Jun 03, 2014 | 132.66 | 133.11 | 132.18 | 132.71 | 442,057 | -0.31(-0.23%) |
Jun 02, 2014 | 132.55 | 133.07 | 132.01 | 133.02 | 605,048 | +0.33(+0.25%) |
May 30, 2014 | 131.74 | 132.96 | 131.46 | 132.69 | 975,385 | +1.05(+0.80%) |
May 29, 2014 | 131.48 | 131.83 | 131.16 | 131.64 | 258,154 | +0.44(+0.34%) |
May 28, 2014 | 131.80 | 132.00 | 130.36 | 131.20 | 482,833 | -0.47(-0.36%) |
May 27, 2014 | 131.51 | 132.24 | 131.01 | 131.67 | 454,268 | -0.04(-0.03%) |
May 23, 2014 | 131.20 | 131.71 | 131.71 | 131.71 | 234,984 | +0.12(+0.09%) |
May 22, 2014 | 131.26 | 131.76 | 130.57 | 131.58 | 185,600 | +0.62(+0.47%) |
May 21, 2014 | 131.72 | 131.87 | 130.59 | 130.96 | 309,242 | -0.43(-0.32%) |
May 20, 2014 | 131.38 | 132.30 | 130.92 | 131.39 | 621,384 | -0.07(-0.05%) |
May 19, 2014 | 132.42 | 132.42 | 131.26 | 131.46 | 500,276 | -1.30(-0.98%) |
May 16, 2014 | 131.40 | 132.78 | 130.74 | 132.76 | 494,366 | +1.19(+0.91%) |
May 15, 2014 | 131.56 | 132.03 | 130.32 | 131.56 | 549,073 | -0.03(-0.02%) |
May 14, 2014 | 131.64 | 132.31 | 130.90 | 131.59 | 375,503 | +0.15(+0.11%) |
May 13, 2014 | 132.39 | 133.22 | 131.16 | 131.45 | 391,131 | -1.00(-0.76%) |
May 12, 2014 | 132.37 | 132.84 | 131.38 | 132.45 | 858,025 | +0.22(+0.17%) |
May 09, 2014 | 131.71 | 132.69 | 131.28 | 132.23 | 598,803 | +0.24(+0.18%) |
May 08, 2014 | 131.34 | 132.64 | 130.59 | 132.00 | 488,733 | +0.30(+0.23%) |
May 07, 2014 | 129.48 | 131.89 | 129.48 | 131.70 | 569,291 | +2.30(+1.77%) |
May 06, 2014 | 129.26 | 130.15 | 128.64 | 129.40 | 617,340 | -0.61(-0.47%) |
May 05, 2014 | 127.76 | 130.11 | 127.76 | 130.01 | 379,694 | +1.07(+0.83%) |
May 02, 2014 | 128.01 | 129.46 | 127.88 | 128.94 | 545,230 | +0.85(+0.66%) |