Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 180.38 | 180.43 | 179.06 | 179.33 | 147,078,080 | -1.12(-0.62%) |
May 28, 2015 | 180.34 | 180.56 | 179.75 | 180.45 | 88,218,616 | -0.20(-0.11%) |
May 27, 2015 | 179.42 | 180.89 | 179.01 | 180.66 | 109,728,088 | +1.70(+0.95%) |
May 26, 2015 | 180.40 | 180.83 | 178.53 | 178.96 | 146,245,440 | -1.95(-1.08%) |
May 22, 2015 | 180.94 | 180.90 | 180.90 | 180.90 | 67,621,160 | -0.43(-0.24%) |
May 21, 2015 | 180.66 | 181.55 | 180.49 | 181.34 | 76,179,704 | +0.53(+0.29%) |
May 20, 2015 | 181.04 | 181.57 | 180.49 | 180.81 | 90,462,104 | -0.13(-0.07%) |
May 19, 2015 | 181.11 | 181.39 | 180.65 | 180.94 | 84,892,256 | -0.06(-0.03%) |
May 18, 2015 | 180.26 | 181.25 | 180.20 | 181.00 | 87,684,928 | +0.56(+0.31%) |
May 15, 2015 | 180.43 | 180.54 | 179.94 | 180.43 | 90,081,600 | +0.19(+0.11%) |
May 14, 2015 | 179.41 | 180.33 | 179.13 | 180.24 | 112,892,968 | +1.86(+1.04%) |
May 13, 2015 | 178.76 | 179.40 | 178.14 | 178.38 | 111,448,216 | +0.03(+0.02%) |
May 12, 2015 | 178.03 | 178.90 | 177.19 | 178.34 | 140,947,616 | -0.53(-0.30%) |
May 11, 2015 | 179.69 | 179.96 | 178.80 | 178.88 | 88,944,400 | -0.86(-0.48%) |
May 08, 2015 | 179.11 | 179.94 | 179.02 | 179.74 | 183,527,072 | +2.34(+1.32%) |
May 07, 2015 | 176.59 | 177.84 | 176.25 | 177.40 | 103,870,400 | +0.70(+0.40%) |
May 06, 2015 | 177.99 | 178.30 | 175.61 | 176.70 | 158,973,712 | -0.73(-0.41%) |
May 05, 2015 | 179.24 | 179.60 | 177.28 | 177.43 | 133,400,160 | -2.06(-1.14%) |
May 04, 2015 | 179.41 | 180.08 | 179.30 | 179.48 | 83,487,312 | +0.51(+0.28%) |
May 01, 2015 | 177.85 | 179.02 | 177.75 | 178.97 | 121,740,944 | +1.92(+1.08%) |
Apr 30, 2015 | 178.26 | 178.66 | 176.34 | 177.05 | 189,843,120 | -1.79(-1.00%) |
Apr 29, 2015 | 178.68 | 179.46 | 178.02 | 178.85 | 147,938,960 | -0.74(-0.41%) |
Apr 28, 2015 | 178.99 | 179.64 | 177.79 | 179.59 | 102,245,888 | +0.57(+0.32%) |
Apr 27, 2015 | 180.34 | 180.47 | 178.82 | 179.02 | 93,389,384 | -0.75(-0.42%) |
Apr 24, 2015 | 179.77 | 180.03 | 179.31 | 179.76 | 72,205,752 | +0.42(+0.23%) |
Apr 23, 2015 | 178.49 | 180.01 | 178.37 | 179.35 | 120,713,312 | +0.45(+0.25%) |
Apr 22, 2015 | 178.37 | 179.08 | 177.43 | 178.90 | 92,121,072 | +0.88(+0.49%) |
Apr 21, 2015 | 178.23 | 179.09 | 177.72 | 178.02 | 85,352,808 | -0.21(-0.12%) |
Apr 20, 2015 | 177.56 | 178.57 | 177.50 | 178.23 | 108,517,128 | +1.61(+0.91%) |
Apr 17, 2015 | 177.46 | 177.71 | 175.82 | 176.62 | 225,013,248 | -2.05(-1.15%) |
Apr 16, 2015 | 178.39 | 179.19 | 178.19 | 178.68 | 81,130,200 | -0.05(-0.03%) |
Apr 15, 2015 | 178.40 | 179.23 | 178.32 | 178.73 | 117,138,192 | +0.80(+0.45%) |
Apr 14, 2015 | 177.38 | 178.12 | 176.75 | 177.93 | 88,181,624 | +0.34(+0.19%) |
Apr 13, 2015 | 178.25 | 178.90 | 177.54 | 177.59 | 87,610,768 | -0.81(-0.45%) |
Apr 10, 2015 | 177.68 | 178.44 | 177.48 | 178.40 | 85,622,640 | +0.97(+0.55%) |
Apr 09, 2015 | 176.48 | 177.66 | 175.97 | 177.43 | 100,646,208 | +0.79(+0.44%) |
Apr 08, 2015 | 176.28 | 177.10 | 175.88 | 176.64 | 105,180,640 | +0.59(+0.34%) |
Apr 07, 2015 | 176.54 | 177.31 | 176.02 | 176.05 | 95,590,512 | -0.47(-0.26%) |
Apr 06, 2015 | 175.33 | 177.04 | 174.29 | 176.52 | 134,383,616 | +1.19(+0.68%) |
Apr 02, 2015 | 174.64 | 175.33 | 175.33 | 175.33 | 102,315,536 | +0.62(+0.36%) |
Apr 01, 2015 | 175.33 | 175.32 | 173.70 | 174.71 | 161,573,392 | -0.62(-0.35%) |
Mar 31, 2015 | 176.03 | 176.75 | 175.27 | 175.33 | 149,223,056 | -1.54(-0.87%) |
Mar 30, 2015 | 175.80 | 177.18 | 175.79 | 176.88 | 113,197,232 | +2.13(+1.22%) |
Mar 27, 2015 | 174.23 | 174.92 | 174.03 | 174.74 | 140,036,592 | +0.40(+0.23%) |
Mar 26, 2015 | 174.08 | 175.28 | 173.37 | 174.34 | 180,176,704 | -0.42(-0.24%) |
Mar 25, 2015 | 177.57 | 177.81 | 174.72 | 174.76 | 187,700,256 | -2.60(-1.47%) |
Mar 24, 2015 | 178.23 | 178.70 | 177.29 | 177.36 | 91,582,144 | -1.00(-0.56%) |
Mar 23, 2015 | 178.72 | 179.31 | 178.36 | 178.36 | 84,453,120 | -0.35(-0.19%) |
Mar 20, 2015 | 178.12 | 179.23 | 177.93 | 178.71 | 209,238,528 | +1.56(+0.88%) |
Mar 19, 2015 | 177.53 | 177.97 | 176.75 | 177.15 | 139,396,944 | -0.81(-0.46%) |
Mar 18, 2015 | 175.36 | 178.64 | 174.71 | 177.96 | 270,434,080 | +2.11(+1.20%) |
Mar 17, 2015 | 175.62 | 176.23 | 175.02 | 175.84 | 111,746,568 | -0.52(-0.30%) |
Mar 16, 2015 | 174.79 | 176.46 | 174.07 | 176.37 | 160,779,952 | +2.33(+1.34%) |
Mar 13, 2015 | 174.84 | 175.82 | 172.99 | 174.04 | 192,073,216 | -1.08(-0.61%) |
Mar 12, 2015 | 173.56 | 175.18 | 173.51 | 175.12 | 111,084,920 | +2.20(+1.27%) |
Mar 11, 2015 | 173.59 | 173.76 | 172.83 | 172.92 | 129,240,472 | -0.41(-0.23%) |
Mar 10, 2015 | 174.79 | 174.87 | 173.28 | 173.32 | 185,659,888 | -2.86(-1.62%) |
Mar 09, 2015 | 175.66 | 176.55 | 175.49 | 176.18 | 106,136,504 | +0.73(+0.41%) |
Mar 06, 2015 | 177.96 | 177.52 | 175.12 | 175.46 | 222,487,200 | -2.50(-1.41%) |
Mar 05, 2015 | 178.09 | 178.25 | 177.44 | 177.96 | 90,881,384 | +0.19(+0.11%) |
Mar 04, 2015 | 177.91 | 177.98 | 176.92 | 177.76 | 135,320,640 | -0.75(-0.42%) |
Mar 03, 2015 | 178.81 | 179.31 | 177.92 | 178.52 | 130,379,096 | -0.74(-0.41%) |
Mar 02, 2015 | 178.23 | 179.31 | 178.18 | 179.25 | 103,346,200 | +1.12(+0.63%) |
Feb 27, 2015 | 178.63 | 178.91 | 178.08 | 178.13 | 127,814,696 | -0.61(-0.34%) |
Feb 26, 2015 | 178.85 | 179.01 | 178.12 | 178.74 | 85,852,496 | -0.21(-0.12%) |
Feb 25, 2015 | 178.97 | 179.46 | 178.60 | 178.95 | 86,361,456 | -0.15(-0.09%) |
Feb 24, 2015 | 178.52 | 179.30 | 178.21 | 179.10 | 85,459,144 | +0.51(+0.29%) |
Feb 23, 2015 | 178.36 | 178.59 | 177.97 | 178.59 | 87,898,464 | -0.03(-0.01%) |
Feb 20, 2015 | 177.13 | 178.69 | 176.50 | 178.62 | 166,629,344 | +1.06(+0.60%) |
Feb 19, 2015 | 177.07 | 177.92 | 176.93 | 177.55 | 108,123,360 | -0.13(-0.07%) |
Feb 18, 2015 | 177.28 | 177.75 | 177.01 | 177.68 | 94,691,928 | +0.02(+0.01%) |
Feb 17, 2015 | 177.06 | 177.84 | 176.81 | 177.66 | 90,983,520 | +0.28(+0.16%) |
Feb 13, 2015 | 176.78 | 177.38 | 177.38 | 177.38 | 110,778,128 | +0.73(+0.41%) |
Feb 12, 2015 | 175.78 | 176.72 | 175.01 | 176.66 | 115,194,048 | +1.68(+0.96%) |
Feb 11, 2015 | 174.70 | 175.41 | 174.04 | 174.97 | 107,217,168 | +0.10(+0.06%) |
Feb 10, 2015 | 174.09 | 175.13 | 173.07 | 174.87 | 113,631,800 | +1.84(+1.07%) |
Feb 09, 2015 | 173.15 | 173.88 | 172.61 | 173.03 | 103,048,960 | -0.78(-0.45%) |
Feb 06, 2015 | 174.66 | 175.24 | 173.27 | 173.81 | 148,624,448 | -0.48(-0.28%) |
Feb 05, 2015 | 173.22 | 174.44 | 173.15 | 174.29 | 115,633,696 | +1.74(+1.01%) |
Feb 04, 2015 | 172.43 | 173.66 | 172.08 | 172.55 | 158,529,872 | -0.66(-0.38%) |
Feb 03, 2015 | 171.65 | 173.22 | 171.27 | 173.21 | 146,609,584 | +2.47(+1.45%) |
Feb 02, 2015 | 169.16 | 170.83 | 167.30 | 170.74 | 192,500,032 | +2.09(+1.24%) |
Jan 30, 2015 | 169.60 | 170.95 | 168.38 | 168.65 | 233,842,592 | -2.15(-1.26%) |
Jan 29, 2015 | 169.44 | 171.06 | 168.00 | 170.80 | 205,046,992 | +1.56(+0.92%) |
Jan 28, 2015 | 172.64 | 172.74 | 169.04 | 169.23 | 198,585,456 | -2.20(-1.28%) |
Jan 27, 2015 | 171.62 | 172.60 | 171.15 | 171.43 | 158,238,512 | -2.29(-1.32%) |
Jan 26, 2015 | 173.10 | 173.81 | 172.37 | 173.72 | 108,486,032 | +0.41(+0.23%) |
Jan 23, 2015 | 174.01 | 174.27 | 173.18 | 173.32 | 138,979,712 | -0.95(-0.55%) |
Jan 22, 2015 | 172.49 | 174.41 | 171.08 | 174.27 | 205,579,376 | +2.55(+1.49%) |
Jan 21, 2015 | 170.38 | 172.21 | 169.91 | 171.72 | 145,319,504 | +0.87(+0.51%) |
Jan 20, 2015 | 171.14 | 171.41 | 169.26 | 170.85 | 154,839,584 | +0.36(+0.21%) |
Jan 16, 2015 | 168.07 | 170.49 | 170.49 | 170.49 | 250,576,752 | +2.21(+1.31%) |
Jan 15, 2015 | 170.49 | 170.81 | 168.17 | 168.28 | 207,744,720 | -1.56(-0.92%) |
Jan 14, 2015 | 168.82 | 170.04 | 167.90 | 169.84 | 227,809,632 | -1.03(-0.60%) |
Jan 13, 2015 | 172.60 | 173.75 | 169.54 | 170.87 | 253,572,752 | -0.48(-0.28%) |
Jan 12, 2015 | 172.84 | 173.00 | 170.74 | 171.35 | 170,626,224 | -1.35(-0.78%) |
Jan 09, 2015 | 174.53 | 174.54 | 172.08 | 172.71 | 187,527,632 | -1.40(-0.80%) |
Jan 08, 2015 | 172.50 | 174.32 | 172.49 | 174.10 | 173,959,088 | +3.03(+1.77%) |
Jan 07, 2015 | 170.31 | 171.41 | 169.86 | 171.07 | 148,047,552 | +2.11(+1.25%) |
Jan 06, 2015 | 170.88 | 171.41 | 168.15 | 168.96 | 247,247,136 | -1.61(-0.94%) |
Jan 05, 2015 | 172.64 | 172.81 | 170.25 | 170.57 | 200,400,560 | -3.14(-1.81%) |
Jan 02, 2015 | 174.51 | 174.93 | 172.65 | 173.71 | 143,650,080 | -0.09(-0.05%) |
Dec 31, 2014 | 175.87 | 173.80 | 173.80 | 173.80 | 154,137,632 | -1.74(-0.99%) |
Dec 30, 2014 | 176.06 | 176.19 | 175.47 | 175.54 | 86,928,816 | -0.95(-0.54%) |
Dec 29, 2014 | 176.06 | 176.70 | 176.00 | 176.49 | 94,105,496 | +0.24(+0.13%) |
Dec 26, 2014 | 176.14 | 176.60 | 176.09 | 176.25 | 67,796,712 | +0.57(+0.32%) |
Dec 24, 2014 | 175.90 | 175.68 | 175.68 | 175.68 | 50,810,128 | +0.02(+0.01%) |
Dec 23, 2014 | 176.02 | 176.07 | 175.37 | 175.67 | 142,699,808 | +0.24(+0.14%) |
Dec 22, 2014 | 174.82 | 175.43 | 174.58 | 175.43 | 175,293,728 | +0.80(+0.46%) |
Dec 19, 2014 | 174.55 | 175.31 | 173.86 | 174.63 | 289,846,240 | +0.74(+0.43%) |
Dec 18, 2014 | 172.17 | 179.09 | 171.48 | 173.89 | 305,868,352 | +4.20(+2.47%) |
Dec 17, 2014 | 166.87 | 170.15 | 166.75 | 169.69 | 300,472,704 | +3.26(+1.96%) |
Dec 16, 2014 | 166.99 | 170.20 | 166.39 | 166.43 | 308,059,552 | -1.34(-0.80%) |
Dec 15, 2014 | 169.85 | 170.31 | 167.16 | 167.77 | 225,445,600 | -1.16(-0.69%) |
Dec 12, 2014 | 170.41 | 171.40 | 168.90 | 168.93 | 240,603,904 | -2.78(-1.62%) |
Dec 11, 2014 | 171.45 | 173.39 | 171.31 | 171.71 | 188,702,448 | +0.87(+0.51%) |
Dec 10, 2014 | 173.16 | 173.21 | 170.65 | 170.84 | 189,812,368 | -2.78(-1.60%) |
Dec 09, 2014 | 171.86 | 173.74 | 171.47 | 173.63 | 148,724,464 | -0.12(-0.07%) |
Dec 08, 2014 | 174.51 | 175.01 | 173.17 | 173.74 | 129,059,472 | -1.17(-0.67%) |
Dec 05, 2014 | 174.80 | 175.12 | 174.53 | 174.91 | 108,244,272 | +0.29(+0.16%) |
Dec 04, 2014 | 174.53 | 175.14 | 173.82 | 174.63 | 108,495,504 | -0.19(-0.11%) |
Dec 03, 2014 | 174.32 | 175.04 | 174.16 | 174.82 | 81,927,576 | +0.68(+0.39%) |
Dec 02, 2014 | 173.07 | 174.36 | 173.05 | 174.14 | 88,551,944 | +1.11(+0.64%) |
Dec 01, 2014 | 173.57 | 173.69 | 172.71 | 173.03 | 123,587,216 | -1.21(-0.70%) |
Nov 28, 2014 | 174.48 | 174.80 | 174.00 | 174.24 | 68,840,848 | -0.37(-0.21%) |
Nov 26, 2014 | 174.32 | 174.61 | 174.61 | 174.61 | 73,927,744 | +0.45(+0.26%) |
Nov 25, 2014 | 174.53 | 174.74 | 173.90 | 174.16 | 94,001,064 | -0.13(-0.07%) |
Nov 24, 2014 | 174.22 | 174.40 | 174.00 | 174.29 | 78,141,960 | +0.49(+0.28%) |
Nov 21, 2014 | 174.61 | 174.78 | 173.21 | 173.80 | 169,250,560 | +0.93(+0.54%) |
Nov 20, 2014 | 171.77 | 172.99 | 171.70 | 172.88 | 86,372,504 | +0.30(+0.18%) |
Nov 19, 2014 | 172.65 | 172.85 | 171.80 | 172.57 | 97,835,720 | -0.28(-0.16%) |
Nov 18, 2014 | 171.92 | 173.16 | 171.92 | 172.85 | 90,354,976 | +0.99(+0.58%) |
Nov 17, 2014 | 171.42 | 172.04 | 171.25 | 171.86 | 95,590,304 | +0.11(+0.06%) |
Nov 14, 2014 | 171.63 | 171.96 | 171.31 | 171.75 | 95,629,656 | +0.04(+0.02%) |
Nov 13, 2014 | 171.68 | 172.25 | 170.88 | 171.71 | 101,318,344 | +0.19(+0.11%) |
Nov 12, 2014 | 171.00 | 171.75 | 170.97 | 171.51 | 107,058,952 | -0.18(-0.11%) |
Nov 11, 2014 | 171.59 | 171.81 | 171.25 | 171.70 | 64,602,548 | +0.16(+0.10%) |
Nov 10, 2014 | 171.03 | 171.58 | 170.82 | 171.53 | 78,663,208 | +0.54(+0.31%) |
Nov 07, 2014 | 170.85 | 171.21 | 170.38 | 170.99 | 106,477,456 | +0.16(+0.09%) |
Nov 06, 2014 | 170.19 | 170.93 | 169.56 | 170.83 | 127,050,008 | +0.68(+0.40%) |
Nov 05, 2014 | 170.32 | 170.36 | 169.41 | 170.15 | 108,871,752 | +1.07(+0.63%) |
Nov 04, 2014 | 169.22 | 169.53 | 168.24 | 169.09 | 110,823,704 | -0.59(-0.35%) |
Nov 03, 2014 | 169.80 | 170.25 | 169.28 | 169.67 | 111,250,584 | +0.09(+0.05%) |
Oct 31, 2014 | 169.68 | 169.72 | 168.83 | 169.58 | 174,691,328 | +1.92(+1.14%) |
Oct 30, 2014 | 166.60 | 168.14 | 166.00 | 167.66 | 134,685,200 | +1.07(+0.64%) |
Oct 29, 2014 | 166.97 | 167.07 | 165.49 | 166.60 | 169,456,224 | -0.25(-0.15%) |
Oct 28, 2014 | 165.51 | 166.86 | 165.44 | 166.85 | 126,818,216 | +1.89(+1.15%) |
Oct 27, 2014 | 164.59 | 165.20 | 164.01 | 164.96 | 98,601,136 | -0.23(-0.14%) |
Oct 24, 2014 | 164.19 | 165.23 | 163.55 | 165.18 | 140,234,960 | +1.26(+0.77%) |
Oct 23, 2014 | 163.66 | 164.99 | 163.44 | 163.92 | 184,170,736 | +1.88(+1.16%) |
Oct 22, 2014 | 163.49 | 163.91 | 161.97 | 162.04 | 180,370,416 | -1.16(-0.71%) |
Oct 21, 2014 | 161.19 | 163.31 | 161.02 | 163.20 | 183,971,680 | +3.17(+1.98%) |
Oct 20, 2014 | 158.20 | 160.15 | 158.15 | 160.03 | 154,332,032 | +1.54(+0.97%) |
Oct 17, 2014 | 158.45 | 159.57 | 157.78 | 158.49 | 255,224,368 | +1.85(+1.18%) |
Oct 16, 2014 | 153.94 | 157.74 | 153.80 | 156.64 | 321,422,848 | -0.13(-0.09%) |
Oct 15, 2014 | 155.71 | 157.84 | 152.98 | 156.77 | 452,629,856 | -1.07(-0.68%) |
Oct 14, 2014 | 158.45 | 159.62 | 157.29 | 157.84 | 256,545,600 | +0.24(+0.15%) |
Oct 13, 2014 | 160.16 | 160.74 | 157.51 | 157.60 | 274,156,864 | -2.63(-1.64%) |
Oct 10, 2014 | 162.04 | 162.84 | 160.19 | 160.23 | 263,886,288 | -1.85(-1.14%) |
Oct 09, 2014 | 165.10 | 165.33 | 161.95 | 162.08 | 250,339,152 | -3.28(-1.98%) |
Oct 08, 2014 | 162.61 | 165.59 | 161.76 | 165.36 | 221,591,136 | +2.84(+1.75%) |
Oct 07, 2014 | 164.22 | 164.59 | 162.48 | 162.52 | 175,806,320 | -2.55(-1.54%) |
Oct 06, 2014 | 165.95 | 166.17 | 164.47 | 165.06 | 124,579,168 | -0.19(-0.12%) |
Oct 03, 2014 | 164.55 | 165.61 | 164.05 | 165.26 | 144,565,280 | +1.80(+1.10%) |
Oct 02, 2014 | 163.29 | 164.03 | 161.75 | 163.46 | 186,986,656 | +0.03(+0.02%) |
Oct 01, 2014 | 165.41 | 165.47 | 163.06 | 163.43 | 211,317,792 | -2.25(-1.36%) |
Sep 30, 2014 | 166.24 | 166.76 | 165.34 | 165.68 | 156,064,320 | -0.44(-0.26%) |
Sep 29, 2014 | 164.99 | 166.41 | 164.86 | 166.12 | 113,093,872 | -0.30(-0.18%) |
Sep 26, 2014 | 165.41 | 166.83 | 165.18 | 166.42 | 123,134,112 | +1.31(+0.79%) |
Sep 25, 2014 | 167.38 | 167.39 | 165.05 | 165.11 | 178,550,144 | -2.71(-1.61%) |
Sep 24, 2014 | 166.54 | 167.93 | 166.10 | 167.81 | 127,505,504 | +1.30(+0.78%) |
Sep 23, 2014 | 166.87 | 167.56 | 166.46 | 166.51 | 132,412,032 | -0.96(-0.57%) |
Sep 22, 2014 | 168.48 | 168.50 | 167.12 | 167.47 | 149,272,720 | -1.30(-0.77%) |
Sep 19, 2014 | 169.46 | 169.78 | 168.43 | 168.77 | 144,660,864 | -0.15(-0.09%) |
Sep 18, 2014 | 168.54 | 168.95 | 168.32 | 168.93 | 113,416,656 | +0.89(+0.53%) |
Sep 17, 2014 | 168.05 | 168.81 | 167.19 | 168.03 | 180,685,776 | +0.23(+0.13%) |
Sep 16, 2014 | 166.24 | 168.11 | 166.15 | 167.81 | 138,720,624 | +1.25(+0.75%) |
Sep 15, 2014 | 166.70 | 166.83 | 166.05 | 166.55 | 91,255,536 | -0.12(-0.07%) |
Sep 12, 2014 | 167.49 | 167.50 | 166.20 | 166.68 | 140,354,288 | -0.98(-0.58%) |
Sep 11, 2014 | 166.79 | 167.68 | 166.67 | 167.65 | 79,811,152 | +0.19(+0.12%) |
Sep 10, 2014 | 166.93 | 167.57 | 166.37 | 167.46 | 80,332,760 | +0.63(+0.38%) |
Sep 09, 2014 | 167.90 | 167.86 | 166.49 | 166.83 | 105,776,616 | -1.06(-0.63%) |
Sep 08, 2014 | 168.17 | 168.42 | 167.40 | 167.90 | 76,609,256 | -0.44(-0.26%) |
Sep 05, 2014 | 167.54 | 168.40 | 166.91 | 168.33 | 122,072,968 | +0.75(+0.45%) |
Sep 04, 2014 | 168.11 | 168.72 | 167.12 | 167.58 | 101,765,448 | -0.24(-0.14%) |
Sep 03, 2014 | 168.56 | 168.58 | 167.59 | 167.82 | 68,634,680 | -0.09(-0.05%) |
Sep 02, 2014 | 168.22 | 168.24 | 167.29 | 167.91 | 86,495,488 | -0.08(-0.05%) |
Aug 29, 2014 | 167.78 | 168.00 | 168.00 | 168.00 | 78,740,616 | +0.48(+0.28%) |
Aug 28, 2014 | 167.06 | 167.63 | 166.89 | 167.52 | 69,565,144 | -0.09(-0.05%) |
Aug 27, 2014 | 167.76 | 167.86 | 167.35 | 167.61 | 57,181,552 | -0.07(-0.04%) |
Aug 26, 2014 | 167.68 | 168.08 | 167.64 | 167.68 | 56,475,700 | +0.11(+0.07%) |
Aug 25, 2014 | 167.52 | 167.90 | 167.29 | 167.57 | 76,254,536 | +0.84(+0.51%) |
Aug 22, 2014 | 166.85 | 167.13 | 166.35 | 166.72 | 90,927,224 | -0.26(-0.16%) |
Aug 21, 2014 | 166.64 | 167.20 | 166.57 | 166.98 | 80,958,904 | +0.49(+0.29%) |
Aug 20, 2014 | 165.83 | 166.70 | 165.80 | 166.50 | 86,858,768 | +0.44(+0.27%) |
Aug 19, 2014 | 165.59 | 166.18 | 165.26 | 166.06 | 70,520,816 | +0.86(+0.52%) |
Aug 18, 2014 | 164.72 | 165.27 | 164.63 | 165.19 | 90,055,480 | +1.37(+0.84%) |
Aug 15, 2014 | 164.45 | 164.60 | 162.68 | 163.82 | 167,202,304 | -0.03(-0.02%) |
Aug 14, 2014 | 163.35 | 163.85 | 163.20 | 163.85 | 68,480,360 | +0.77(+0.47%) |
Aug 13, 2014 | 162.62 | 163.27 | 162.35 | 163.08 | 82,421,864 | +1.10(+0.68%) |
Aug 12, 2014 | 162.05 | 162.51 | 161.49 | 161.99 | 87,948,024 | -0.22(-0.14%) |
Aug 11, 2014 | 162.35 | 162.93 | 162.14 | 162.21 | 89,037,224 | +0.46(+0.29%) |
Aug 08, 2014 | 160.25 | 161.85 | 159.83 | 161.75 | 139,799,792 | +1.85(+1.16%) |
Aug 07, 2014 | 161.49 | 161.65 | 159.49 | 159.90 | 162,001,648 | -0.87(-0.54%) |
Aug 06, 2014 | 159.96 | 161.45 | 159.94 | 160.76 | 113,196,272 | +0.05(+0.03%) |
Aug 05, 2014 | 161.63 | 162.05 | 160.13 | 160.72 | 181,704,688 | -1.57(-0.97%) |
Aug 04, 2014 | 161.44 | 162.63 | 160.75 | 162.29 | 104,250,008 | +1.16(+0.72%) |
Aug 01, 2014 | 161.18 | 162.18 | 160.35 | 161.12 | 226,114,336 | -0.49(-0.31%) |
Jul 31, 2014 | 164.88 | 163.87 | 161.52 | 161.62 | 217,314,992 | -3.26(-1.97%) |
Jul 30, 2014 | 165.44 | 165.65 | 164.19 | 164.88 | 124,489,696 | +0.03(+0.02%) |
Jul 29, 2014 | 165.87 | 166.10 | 164.82 | 164.85 | 96,114,728 | -0.71(-0.43%) |
Jul 28, 2014 | 165.53 | 165.80 | 164.57 | 165.56 | 82,705,352 | +0.07(+0.04%) |
Jul 25, 2014 | 165.80 | 165.95 | 165.17 | 165.49 | 91,799,248 | -0.78(-0.47%) |
Jul 24, 2014 | 166.42 | 166.62 | 166.13 | 166.27 | 67,910,816 | +0.01(+0.01%) |
Jul 23, 2014 | 166.14 | 166.44 | 165.81 | 166.26 | 72,018,576 | +0.37(+0.22%) |
Jul 22, 2014 | 165.74 | 166.20 | 165.62 | 165.90 | 80,358,240 | +0.72(+0.44%) |
Jul 21, 2014 | 164.97 | 165.31 | 164.41 | 165.18 | 80,441,568 | -0.31(-0.19%) |
Jul 18, 2014 | 164.35 | 165.65 | 164.26 | 165.49 | 148,540,416 | +1.67(+1.02%) |
Jul 17, 2014 | 165.19 | 165.81 | 163.58 | 163.81 | 170,340,512 | -1.88(-1.14%) |
Jul 16, 2014 | 165.82 | 165.95 | 165.24 | 165.69 | 95,276,560 | +0.61(+0.37%) |
Jul 15, 2014 | 165.49 | 165.79 | 164.36 | 165.08 | 131,611,848 | -0.31(-0.19%) |
Jul 14, 2014 | 165.40 | 165.61 | 165.26 | 165.39 | 69,175,600 | +0.83(+0.50%) |
Jul 11, 2014 | 164.24 | 164.68 | 163.87 | 164.56 | 76,753,088 | +0.23(+0.14%) |
Jul 10, 2014 | 163.40 | 164.78 | 163.27 | 164.34 | 117,568,640 | -0.65(-0.40%) |
Jul 09, 2014 | 164.67 | 165.14 | 164.31 | 164.99 | 87,007,008 | +0.74(+0.45%) |
Jul 08, 2014 | 165.02 | 165.08 | 163.85 | 164.26 | 128,519,288 | -1.06(-0.64%) |
Jul 07, 2014 | 165.58 | 165.71 | 165.08 | 165.32 | 73,469,160 | -0.58(-0.35%) |
Jul 03, 2014 | 165.55 | 165.90 | 165.90 | 165.90 | 63,247,208 | +0.81(+0.49%) |
Jul 02, 2014 | 164.93 | 165.29 | 164.86 | 165.08 | 62,343,468 | +0.17(+0.10%) |
Jul 01, 2014 | 164.21 | 165.42 | 164.16 | 164.92 | 107,682,688 | +1.10(+0.67%) |
Jun 30, 2014 | 163.80 | 164.19 | 163.66 | 163.82 | 83,494,288 | -0.08(-0.05%) |
Jun 27, 2014 | 163.20 | 163.95 | 163.12 | 163.90 | 85,367,288 | +0.32(+0.19%) |
Jun 26, 2014 | 163.73 | 163.75 | 162.49 | 163.59 | 100,372,592 | -0.12(-0.07%) |
Jun 25, 2014 | 162.59 | 163.87 | 162.59 | 163.70 | 98,142,248 | +0.74(+0.45%) |
Jun 24, 2014 | 163.66 | 164.47 | 162.78 | 162.97 | 113,677,248 | -0.99(-0.60%) |
Jun 23, 2014 | 164.03 | 164.10 | 163.65 | 163.95 | 82,259,104 | -0.05(-0.03%) |
Jun 20, 2014 | 164.08 | 164.14 | 163.80 | 164.00 | 120,173,736 | +0.33(+0.20%) |
Jun 19, 2014 | 163.63 | 163.77 | 163.11 | 163.67 | 99,166,488 | +0.19(+0.11%) |
Jun 18, 2014 | 162.30 | 163.58 | 161.94 | 163.49 | 125,766,472 | +1.19(+0.73%) |
Jun 17, 2014 | 161.62 | 162.41 | 161.45 | 162.30 | 100,863,128 | +0.45(+0.28%) |
Jun 16, 2014 | 161.51 | 162.19 | 161.32 | 161.85 | 102,983,296 | +0.13(+0.08%) |
Jun 13, 2014 | 161.52 | 161.87 | 161.02 | 161.72 | 98,457,488 | +0.49(+0.31%) |
Jun 12, 2014 | 162.15 | 162.27 | 160.87 | 161.22 | 121,705,224 | -1.15(-0.71%) |
Jun 11, 2014 | 162.36 | 162.54 | 162.01 | 162.37 | 82,321,152 | -0.57(-0.35%) |
Jun 10, 2014 | 162.71 | 162.97 | 162.37 | 162.94 | 66,711,988 | +0.19(+0.11%) |
Jun 06, 2014 | 162.33 | 162.80 | 162.26 | 162.75 | 94,470,720 | +0.77(+0.48%) |
Jun 05, 2014 | 161.12 | 162.15 | 160.52 | 161.98 | 110,276,096 | +1.05(+0.65%) |
Jun 04, 2014 | 160.33 | 161.02 | 160.16 | 160.93 | 65,929,420 | +0.32(+0.20%) |
Jun 03, 2014 | 160.27 | 160.69 | 160.15 | 160.61 | 76,188,312 | -0.08(-0.05%) |