Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 135.10 | 136.12 | 132.74 | 133.06 | 684,322 | -2.60(-1.92%) |
Aug 28, 2015 | 135.57 | 136.28 | 134.56 | 135.66 | 355,756 | -0.55(-0.40%) |
Aug 27, 2015 | 134.84 | 136.37 | 133.47 | 136.21 | 986,766 | +2.70(+2.02%) |
Aug 26, 2015 | 129.43 | 133.51 | 128.54 | 133.51 | 528,434 | +5.36(+4.18%) |
Aug 25, 2015 | 131.31 | 136.68 | 128.00 | 128.16 | 518,933 | -1.86(-1.43%) |
Aug 24, 2015 | 125.50 | 133.88 | 95.64 | 130.01 | 2,932,331 | -5.27(-3.89%) |
Aug 21, 2015 | 138.02 | 139.17 | 135.20 | 135.28 | 556,329 | -4.13(-2.96%) |
Aug 20, 2015 | 141.88 | 142.24 | 139.33 | 139.41 | 186,514 | -3.40(-2.38%) |
Aug 19, 2015 | 142.60 | 143.71 | 141.87 | 142.81 | 188,128 | -0.67(-0.47%) |
Aug 18, 2015 | 143.38 | 144.26 | 143.32 | 143.48 | 182,847 | -0.29(-0.20%) |
Aug 17, 2015 | 141.87 | 143.79 | 141.21 | 143.78 | 425,562 | +1.63(+1.15%) |
Aug 14, 2015 | 141.57 | 142.23 | 141.07 | 142.15 | 74,277 | +0.26(+0.18%) |
Aug 13, 2015 | 142.07 | 142.79 | 141.47 | 141.89 | 75,011 | -0.24(-0.17%) |
Aug 12, 2015 | 140.91 | 142.27 | 139.32 | 142.13 | 269,035 | +0.08(+0.06%) |
Aug 11, 2015 | 142.16 | 142.69 | 141.24 | 142.05 | 129,600 | -0.97(-0.67%) |
Aug 10, 2015 | 143.18 | 143.81 | 142.79 | 143.01 | 1,006,254 | +1.13(+0.80%) |
Aug 07, 2015 | 142.07 | 142.20 | 140.44 | 141.88 | 538,223 | -0.36(-0.25%) |
Aug 06, 2015 | 145.75 | 145.84 | 142.03 | 142.24 | 494,553 | -3.17(-2.18%) |
Aug 05, 2015 | 145.32 | 145.80 | 145.03 | 145.41 | 374,568 | +1.12(+0.78%) |
Aug 04, 2015 | 144.97 | 145.10 | 143.85 | 144.28 | 579,628 | -0.12(-0.08%) |
Aug 03, 2015 | 144.60 | 145.09 | 143.39 | 144.40 | 1,172,637 | -0.10(-0.07%) |
Jul 31, 2015 | 144.55 | 145.25 | 144.16 | 144.49 | 242,231 | +0.83(+0.58%) |
Jul 30, 2015 | 143.38 | 143.95 | 142.38 | 143.66 | 227,514 | +0.01(+0.01%) |
Jul 29, 2015 | 144.01 | 144.35 | 143.10 | 143.65 | 205,624 | +0.11(+0.07%) |
Jul 28, 2015 | 142.12 | 143.57 | 141.10 | 143.54 | 206,428 | +2.55(+1.81%) |
Jul 27, 2015 | 141.20 | 141.77 | 140.30 | 141.00 | 994,304 | -0.19(-0.14%) |
Jul 24, 2015 | 143.59 | 143.62 | 141.04 | 141.19 | 230,814 | -3.72(-2.57%) |
Jul 23, 2015 | 145.51 | 145.78 | 144.61 | 144.91 | 94,088 | -0.24(-0.16%) |
Jul 22, 2015 | 144.71 | 145.29 | 144.24 | 145.15 | 85,076 | +0.12(+0.09%) |
Jul 21, 2015 | 146.10 | 146.10 | 144.28 | 145.02 | 92,963 | -0.54(-0.37%) |
Jul 20, 2015 | 145.79 | 145.92 | 145.27 | 145.56 | 82,845 | +0.26(+0.18%) |
Jul 17, 2015 | 145.62 | 145.62 | 144.63 | 145.31 | 82,171 | -0.13(-0.09%) |
Jul 16, 2015 | 145.45 | 145.63 | 144.93 | 145.44 | 122,975 | +0.75(+0.52%) |
Jul 15, 2015 | 145.25 | 145.75 | 144.44 | 144.69 | 276,560 | +0.04(+0.03%) |
Jul 14, 2015 | 143.04 | 144.84 | 142.96 | 144.64 | 286,746 | +1.50(+1.05%) |
Jul 13, 2015 | 142.93 | 143.44 | 142.54 | 143.14 | 1,389,996 | +1.24(+0.87%) |
Jul 10, 2015 | 141.39 | 143.08 | 140.94 | 141.90 | 296,417 | +1.90(+1.36%) |
Jul 09, 2015 | 140.71 | 142.24 | 139.88 | 139.99 | 271,015 | +0.67(+0.48%) |
Jul 08, 2015 | 140.64 | 140.89 | 139.14 | 139.32 | 587,118 | -2.31(-1.63%) |
Jul 07, 2015 | 141.58 | 141.68 | 139.38 | 141.63 | 309,647 | +0.46(+0.33%) |
Jul 06, 2015 | 140.22 | 142.03 | 139.96 | 141.17 | 287,050 | -0.06(-0.04%) |
Jul 02, 2015 | 142.08 | 141.23 | 141.23 | 141.23 | 139,012 | -0.53(-0.37%) |
Jul 01, 2015 | 141.95 | 141.95 | 141.02 | 141.76 | 209,730 | +1.21(+0.86%) |
Jun 30, 2015 | 141.15 | 141.19 | 139.99 | 140.55 | 304,357 | +0.69(+0.49%) |
Jun 29, 2015 | 142.53 | 142.75 | 139.73 | 139.86 | 1,584,563 | -3.36(-2.34%) |
Jun 26, 2015 | 143.80 | 144.15 | 142.69 | 143.22 | 184,748 | -0.18(-0.12%) |
Jun 25, 2015 | 143.08 | 144.06 | 142.76 | 143.40 | 155,225 | +0.81(+0.57%) |
Jun 24, 2015 | 143.44 | 144.01 | 142.58 | 142.58 | 109,295 | -1.49(-1.04%) |
Jun 23, 2015 | 143.96 | 144.48 | 143.63 | 144.07 | 261,595 | +0.22(+0.15%) |
Jun 22, 2015 | 144.07 | 144.45 | 143.70 | 143.85 | 490,880 | +1.09(+0.77%) |
Jun 19, 2015 | 142.63 | 143.21 | 142.63 | 142.76 | 154,812 | -0.07(-0.05%) |
Jun 18, 2015 | 140.89 | 143.24 | 140.89 | 142.83 | 131,569 | +2.22(+1.58%) |
Jun 17, 2015 | 140.55 | 140.98 | 139.91 | 140.60 | 160,875 | +0.16(+0.11%) |
Jun 16, 2015 | 139.81 | 140.55 | 139.59 | 140.44 | 221,911 | +0.72(+0.51%) |
Jun 15, 2015 | 138.94 | 139.93 | 138.06 | 139.73 | 96,758 | +0.05(+0.04%) |
Jun 12, 2015 | 140.79 | 140.79 | 139.45 | 139.67 | 163,159 | -1.62(-1.15%) |
Jun 11, 2015 | 140.87 | 141.51 | 140.59 | 141.30 | 88,563 | +0.94(+0.67%) |
Jun 10, 2015 | 138.97 | 140.46 | 138.65 | 140.35 | 189,463 | +1.63(+1.18%) |
Jun 09, 2015 | 138.89 | 138.97 | 138.02 | 138.72 | 184,541 | -0.07(-0.05%) |
Jun 08, 2015 | 139.45 | 139.78 | 138.79 | 138.79 | 71,678 | -0.64(-0.46%) |
Jun 05, 2015 | 139.23 | 139.56 | 138.44 | 139.43 | 94,375 | +0.04(+0.03%) |
Jun 04, 2015 | 139.87 | 140.31 | 138.94 | 139.38 | 191,260 | -1.00(-0.71%) |
Jun 03, 2015 | 140.39 | 140.57 | 140.05 | 140.38 | 346,313 | +0.18(+0.13%) |
Jun 02, 2015 | 140.26 | 140.76 | 139.59 | 140.20 | 117,194 | -0.82(-0.58%) |
Jun 01, 2015 | 141.18 | 141.52 | 140.14 | 141.03 | 253,761 | +0.38(+0.27%) |
May 29, 2015 | 140.68 | 141.80 | 140.14 | 140.65 | 224,102 | -0.22(-0.16%) |
May 28, 2015 | 140.51 | 141.14 | 140.15 | 140.87 | 108,420 | +0.10(+0.07%) |
May 27, 2015 | 139.47 | 140.87 | 139.21 | 140.77 | 102,823 | +1.59(+1.14%) |
May 26, 2015 | 139.96 | 140.18 | 138.85 | 139.18 | 208,424 | -1.31(-0.93%) |
May 22, 2015 | 140.94 | 140.49 | 140.49 | 140.49 | 106,308 | -0.36(-0.26%) |
May 21, 2015 | 140.79 | 140.94 | 140.34 | 140.85 | 125,118 | +0.04(+0.03%) |
May 20, 2015 | 140.50 | 141.33 | 140.19 | 140.80 | 701,492 | +0.32(+0.23%) |
May 19, 2015 | 139.80 | 140.81 | 139.75 | 140.49 | 133,403 | +0.62(+0.44%) |
May 18, 2015 | 138.84 | 140.03 | 138.78 | 139.87 | 124,751 | +0.93(+0.67%) |
May 15, 2015 | 138.71 | 139.00 | 138.51 | 138.94 | 113,824 | +0.34(+0.24%) |
May 14, 2015 | 137.09 | 138.62 | 136.89 | 138.60 | 172,174 | +1.86(+1.36%) |
May 13, 2015 | 136.79 | 137.75 | 136.51 | 136.74 | 165,770 | -0.10(-0.07%) |
May 12, 2015 | 136.72 | 137.25 | 136.06 | 136.84 | 118,784 | -0.69(-0.50%) |
May 11, 2015 | 137.69 | 138.22 | 137.44 | 137.53 | 155,085 | +0.04(+0.03%) |
May 08, 2015 | 136.17 | 137.85 | 136.17 | 137.48 | 285,268 | +2.25(+1.67%) |
May 07, 2015 | 134.38 | 135.67 | 134.34 | 135.23 | 245,601 | +0.71(+0.52%) |
May 06, 2015 | 135.61 | 135.61 | 133.54 | 134.52 | 197,868 | -0.38(-0.28%) |
May 05, 2015 | 136.51 | 136.51 | 134.81 | 134.90 | 387,214 | -1.75(-1.28%) |
May 04, 2015 | 136.26 | 137.42 | 136.23 | 136.65 | 230,748 | +0.76(+0.56%) |
May 01, 2015 | 134.67 | 135.92 | 134.67 | 135.89 | 412,041 | +1.97(+1.47%) |
Apr 30, 2015 | 135.50 | 136.03 | 133.28 | 133.92 | 452,488 | -2.17(-1.60%) |
Apr 29, 2015 | 136.58 | 137.26 | 135.12 | 136.10 | 342,669 | -1.09(-0.79%) |
Apr 28, 2015 | 137.36 | 137.60 | 135.03 | 137.18 | 236,466 | +0.38(+0.28%) |
Apr 27, 2015 | 139.78 | 140.03 | 136.65 | 136.80 | 213,227 | -2.77(-1.98%) |
Apr 24, 2015 | 139.77 | 140.22 | 139.08 | 139.57 | 142,800 | -0.52(-0.37%) |
Apr 23, 2015 | 139.28 | 140.38 | 138.68 | 140.09 | 268,419 | +0.65(+0.47%) |
Apr 22, 2015 | 139.77 | 139.84 | 138.89 | 139.44 | 217,884 | +0.07(+0.05%) |
Apr 21, 2015 | 139.25 | 139.68 | 139.08 | 139.36 | 294,742 | +0.98(+0.71%) |
Apr 20, 2015 | 138.30 | 138.67 | 137.91 | 138.38 | 243,390 | +0.92(+0.67%) |
Apr 17, 2015 | 138.17 | 138.20 | 136.63 | 137.47 | 358,386 | -1.27(-0.92%) |
Apr 16, 2015 | 138.73 | 139.13 | 138.54 | 138.74 | 197,889 | -0.02(-0.01%) |
Apr 15, 2015 | 138.93 | 139.30 | 138.51 | 138.75 | 219,295 | +0.42(+0.31%) |
Apr 14, 2015 | 138.15 | 138.61 | 137.38 | 138.33 | 620,683 | +0.05(+0.04%) |
Apr 13, 2015 | 138.83 | 139.55 | 138.27 | 138.28 | 262,931 | -0.64(-0.46%) |
Apr 10, 2015 | 137.95 | 139.12 | 137.38 | 138.92 | 252,367 | +1.20(+0.87%) |
Apr 09, 2015 | 136.79 | 137.91 | 136.63 | 137.72 | 122,290 | +0.99(+0.72%) |
Apr 08, 2015 | 135.50 | 137.30 | 135.47 | 136.73 | 186,382 | +1.24(+0.91%) |
Apr 07, 2015 | 135.56 | 136.54 | 135.43 | 135.50 | 336,270 | +0.29(+0.22%) |
Apr 06, 2015 | 134.23 | 135.87 | 134.06 | 135.20 | 152,730 | +0.25(+0.18%) |
Apr 02, 2015 | 134.90 | 134.96 | 134.96 | 134.96 | 242,957 | +0.30(+0.22%) |
Apr 01, 2015 | 136.47 | 136.47 | 133.70 | 134.66 | 348,917 | -1.65(-1.21%) |
Mar 31, 2015 | 138.08 | 138.08 | 136.31 | 136.31 | 246,039 | -1.98(-1.43%) |
Mar 30, 2015 | 138.09 | 138.50 | 137.82 | 138.29 | 140,766 | +1.31(+0.95%) |
Mar 27, 2015 | 136.03 | 137.42 | 136.03 | 136.98 | 126,653 | +1.20(+0.88%) |
Mar 26, 2015 | 135.34 | 136.87 | 134.56 | 135.78 | 222,820 | -0.30(-0.22%) |
Mar 25, 2015 | 139.28 | 139.82 | 136.08 | 136.08 | 310,756 | -2.79(-2.01%) |
Mar 24, 2015 | 140.04 | 140.57 | 138.84 | 138.87 | 173,283 | -1.21(-0.86%) |
Mar 23, 2015 | 139.91 | 140.71 | 139.53 | 140.07 | 124,297 | -0.44(-0.31%) |
Mar 20, 2015 | 140.99 | 141.50 | 139.82 | 140.51 | 281,005 | +0.76(+0.54%) |
Mar 19, 2015 | 138.60 | 139.85 | 138.15 | 139.76 | 175,137 | +1.00(+0.72%) |
Mar 18, 2015 | 136.90 | 139.35 | 136.25 | 138.76 | 201,595 | +1.67(+1.22%) |
Mar 17, 2015 | 136.86 | 137.31 | 136.17 | 137.09 | 205,468 | -0.33(-0.24%) |
Mar 16, 2015 | 135.23 | 137.46 | 135.23 | 137.42 | 211,165 | +2.88(+2.14%) |
Mar 13, 2015 | 134.47 | 135.35 | 133.67 | 134.54 | 417,562 | -0.15(-0.11%) |
Mar 12, 2015 | 133.58 | 134.71 | 133.58 | 134.69 | 175,522 | +1.59(+1.19%) |
Mar 11, 2015 | 133.47 | 133.85 | 132.96 | 133.10 | 358,125 | +0.03(+0.03%) |
Mar 10, 2015 | 133.40 | 133.94 | 132.85 | 133.06 | 200,359 | -1.36(-1.01%) |
Mar 09, 2015 | 133.81 | 134.55 | 133.29 | 134.42 | 285,009 | +0.71(+0.53%) |
Mar 06, 2015 | 135.93 | 135.93 | 133.49 | 133.71 | 220,442 | -2.52(-1.85%) |
Mar 05, 2015 | 135.75 | 136.83 | 135.75 | 136.23 | 116,501 | +0.78(+0.57%) |
Mar 04, 2015 | 134.70 | 135.68 | 133.85 | 135.45 | 422,020 | +0.53(+0.39%) |
Mar 03, 2015 | 135.70 | 135.77 | 134.23 | 134.93 | 673,122 | -1.06(-0.78%) |
Mar 02, 2015 | 135.15 | 136.02 | 135.15 | 135.98 | 181,515 | +1.09(+0.81%) |
Feb 27, 2015 | 135.54 | 135.54 | 134.78 | 134.89 | 280,280 | -0.63(-0.46%) |
Feb 26, 2015 | 135.09 | 135.53 | 134.49 | 135.52 | 83,823 | +0.42(+0.31%) |
Feb 25, 2015 | 134.97 | 135.44 | 134.32 | 135.09 | 163,538 | +0.18(+0.13%) |
Feb 24, 2015 | 135.31 | 135.31 | 134.41 | 134.92 | 225,690 | -0.19(-0.14%) |
Feb 23, 2015 | 134.70 | 135.68 | 134.60 | 135.11 | 754,878 | +0.42(+0.31%) |
Feb 20, 2015 | 132.97 | 134.69 | 132.83 | 134.69 | 152,007 | +1.49(+1.12%) |
Feb 19, 2015 | 132.50 | 133.36 | 132.50 | 133.20 | 88,059 | +0.19(+0.15%) |
Feb 18, 2015 | 132.44 | 133.01 | 132.10 | 133.00 | 111,827 | +0.29(+0.22%) |
Feb 17, 2015 | 131.88 | 132.81 | 131.88 | 132.71 | 105,321 | +0.80(+0.61%) |
Feb 13, 2015 | 131.35 | 131.91 | 131.91 | 131.91 | 100,161 | +0.74(+0.56%) |
Feb 12, 2015 | 131.35 | 131.55 | 130.19 | 131.17 | 206,113 | +0.44(+0.34%) |
Feb 11, 2015 | 130.33 | 131.47 | 129.96 | 130.73 | 129,808 | +0.22(+0.17%) |
Feb 10, 2015 | 129.09 | 130.69 | 129.09 | 130.51 | 121,097 | +2.05(+1.59%) |
Feb 09, 2015 | 129.41 | 129.66 | 128.18 | 128.46 | 178,028 | -1.47(-1.13%) |
Feb 06, 2015 | 131.28 | 131.64 | 129.58 | 129.94 | 124,973 | -1.23(-0.93%) |
Feb 05, 2015 | 129.93 | 131.26 | 129.92 | 131.16 | 126,888 | +2.28(+1.77%) |
Feb 04, 2015 | 128.99 | 129.70 | 128.22 | 128.89 | 129,491 | -1.74(-1.33%) |
Feb 03, 2015 | 130.24 | 130.63 | 128.58 | 130.62 | 150,547 | +0.79(+0.61%) |
Feb 02, 2015 | 129.80 | 129.90 | 127.69 | 129.83 | 695,212 | +0.49(+0.38%) |
Jan 30, 2015 | 130.91 | 131.39 | 129.08 | 129.34 | 628,815 | -1.91(-1.46%) |
Jan 29, 2015 | 130.37 | 131.32 | 129.05 | 131.25 | 664,071 | +1.23(+0.94%) |
Jan 28, 2015 | 132.57 | 132.70 | 129.87 | 130.02 | 318,737 | -1.98(-1.50%) |
Jan 27, 2015 | 131.99 | 132.95 | 131.50 | 132.01 | 267,569 | -0.92(-0.69%) |
Jan 26, 2015 | 132.25 | 132.94 | 131.48 | 132.92 | 512,641 | +0.74(+0.56%) |
Jan 23, 2015 | 132.71 | 132.76 | 132.04 | 132.18 | 352,555 | -0.58(-0.44%) |
Jan 22, 2015 | 132.00 | 132.77 | 129.90 | 132.76 | 376,500 | +1.73(+1.32%) |
Jan 21, 2015 | 131.34 | 131.79 | 130.31 | 131.04 | 358,303 | -0.07(-0.05%) |
Jan 20, 2015 | 131.44 | 131.49 | 129.53 | 131.11 | 303,602 | +0.09(+0.07%) |
Jan 16, 2015 | 128.42 | 131.20 | 128.36 | 131.02 | 147,353 | +2.34(+1.82%) |
Jan 15, 2015 | 130.48 | 130.60 | 128.57 | 128.68 | 258,005 | -1.36(-1.04%) |
Jan 14, 2015 | 129.16 | 130.28 | 128.74 | 130.03 | 306,314 | -0.20(-0.16%) |
Jan 13, 2015 | 131.70 | 132.62 | 129.12 | 130.24 | 226,996 | -0.43(-0.33%) |
Jan 12, 2015 | 131.60 | 131.94 | 130.68 | 130.67 | 325,849 | +0.03(+0.02%) |
Jan 09, 2015 | 132.07 | 132.07 | 130.11 | 130.64 | 312,442 | -1.02(-0.78%) |
Jan 08, 2015 | 130.68 | 131.82 | 130.54 | 131.66 | 544,106 | +2.21(+1.71%) |
Jan 07, 2015 | 127.42 | 129.45 | 127.18 | 129.45 | 518,448 | +2.92(+2.31%) |
Jan 06, 2015 | 127.56 | 128.33 | 125.71 | 126.53 | 329,917 | -0.42(-0.33%) |
Jan 05, 2015 | 127.36 | 127.95 | 126.79 | 126.95 | 337,937 | -0.72(-0.57%) |
Jan 02, 2015 | 127.70 | 128.95 | 127.06 | 127.67 | 386,697 | +0.61(+0.48%) |
Dec 31, 2014 | 128.68 | 127.06 | 127.06 | 127.06 | 108,215 | -1.38(-1.07%) |
Dec 30, 2014 | 128.69 | 129.02 | 128.29 | 128.44 | 147,659 | -0.55(-0.42%) |
Dec 29, 2014 | 128.66 | 129.12 | 128.35 | 128.98 | 98,321 | +0.41(+0.31%) |
Dec 26, 2014 | 128.14 | 128.85 | 128.00 | 128.58 | 82,613 | +1.02(+0.80%) |
Dec 24, 2014 | 126.50 | 127.56 | 127.56 | 127.56 | 67,946 | +0.89(+0.70%) |
Dec 23, 2014 | 129.97 | 129.97 | 125.94 | 126.67 | 305,416 | -2.93(-2.26%) |
Dec 22, 2014 | 130.44 | 130.44 | 129.05 | 129.59 | 610,737 | -1.65(-1.26%) |
Dec 19, 2014 | 130.66 | 131.71 | 130.02 | 131.25 | 251,920 | +0.72(+0.55%) |
Dec 18, 2014 | 128.93 | 130.53 | 128.23 | 130.53 | 851,142 | +3.50(+2.75%) |
Dec 17, 2014 | 124.87 | 127.25 | 124.61 | 127.03 | 751,083 | +2.50(+2.01%) |
Dec 16, 2014 | 125.25 | 127.48 | 124.49 | 124.53 | 507,758 | -1.45(-1.15%) |
Dec 15, 2014 | 127.99 | 127.99 | 125.50 | 125.98 | 281,830 | -1.27(-1.00%) |
Dec 12, 2014 | 128.33 | 129.20 | 127.18 | 127.26 | 508,519 | -1.94(-1.50%) |
Dec 11, 2014 | 129.09 | 130.63 | 128.94 | 129.20 | 167,553 | +0.40(+0.31%) |
Dec 10, 2014 | 130.77 | 130.83 | 128.73 | 128.80 | 160,674 | -2.10(-1.60%) |
Dec 09, 2014 | 129.82 | 131.02 | 129.14 | 130.91 | 398,386 | -0.41(-0.31%) |
Dec 08, 2014 | 130.88 | 132.08 | 130.88 | 131.32 | 492,746 | +0.53(+0.40%) |
Dec 05, 2014 | 129.81 | 130.75 | 129.81 | 130.79 | 150,981 | +1.03(+0.79%) |
Dec 04, 2014 | 129.83 | 130.40 | 129.31 | 129.76 | 132,072 | -0.16(-0.12%) |
Dec 03, 2014 | 129.65 | 129.99 | 129.38 | 129.92 | 161,978 | +0.30(+0.23%) |
Dec 02, 2014 | 128.79 | 129.81 | 128.77 | 129.62 | 258,087 | +1.33(+1.04%) |
Dec 01, 2014 | 128.06 | 129.16 | 127.95 | 128.29 | 635,810 | -0.34(-0.27%) |
Nov 28, 2014 | 127.96 | 129.40 | 127.96 | 128.64 | 104,664 | +0.73(+0.57%) |
Nov 26, 2014 | 127.19 | 127.91 | 127.91 | 127.91 | 643,367 | +0.79(+0.62%) |
Nov 25, 2014 | 127.39 | 127.39 | 126.63 | 127.12 | 410,618 | +0.06(+0.05%) |
Nov 24, 2014 | 126.56 | 127.06 | 126.56 | 127.06 | 408,255 | +0.88(+0.70%) |
Nov 21, 2014 | 127.20 | 127.20 | 126.01 | 126.18 | 974,422 | +0.42(+0.34%) |
Nov 20, 2014 | 125.52 | 126.14 | 125.19 | 125.75 | 160,920 | -0.34(-0.27%) |
Nov 19, 2014 | 126.64 | 126.64 | 125.87 | 126.10 | 154,552 | -0.69(-0.55%) |
Nov 18, 2014 | 124.92 | 126.87 | 124.92 | 126.79 | 223,439 | +2.11(+1.69%) |
Nov 17, 2014 | 123.81 | 125.03 | 123.81 | 124.68 | 124,654 | +0.64(+0.52%) |
Nov 14, 2014 | 125.19 | 125.19 | 123.68 | 124.04 | 87,091 | -1.13(-0.91%) |
Nov 13, 2014 | 125.49 | 126.05 | 124.70 | 125.17 | 147,231 | -0.18(-0.15%) |
Nov 12, 2014 | 125.05 | 125.54 | 124.93 | 125.36 | 110,684 | -0.17(-0.13%) |
Nov 11, 2014 | 125.29 | 126.02 | 125.09 | 125.53 | 436,571 | +0.43(+0.34%) |
Nov 10, 2014 | 124.05 | 125.13 | 123.68 | 125.09 | 92,334 | +1.25(+1.01%) |
Nov 07, 2014 | 125.22 | 125.22 | 123.50 | 123.85 | 130,912 | -1.36(-1.09%) |
Nov 06, 2014 | 124.66 | 125.44 | 124.66 | 125.21 | 154,801 | +0.80(+0.64%) |
Nov 05, 2014 | 125.45 | 125.63 | 124.18 | 124.41 | 130,918 | -0.25(-0.20%) |
Nov 04, 2014 | 124.26 | 125.04 | 123.89 | 124.66 | 147,494 | -0.11(-0.08%) |
Nov 03, 2014 | 124.91 | 124.97 | 124.00 | 124.76 | 3,820,066 | +0.12(+0.10%) |
Oct 31, 2014 | 125.56 | 125.68 | 124.24 | 124.64 | 175,125 | +0.67(+0.54%) |
Oct 30, 2014 | 121.69 | 124.10 | 121.69 | 123.97 | 171,769 | +2.01(+1.65%) |
Oct 29, 2014 | 121.87 | 122.24 | 121.16 | 121.96 | 235,353 | +0.06(+0.05%) |
Oct 28, 2014 | 121.47 | 121.89 | 120.91 | 121.89 | 228,091 | +0.90(+0.74%) |
Oct 27, 2014 | 120.87 | 121.02 | 120.85 | 121.00 | 239,372 | +0.15(+0.12%) |
Oct 24, 2014 | 119.43 | 120.89 | 119.36 | 120.85 | 196,530 | +1.78(+1.49%) |
Oct 23, 2014 | 118.13 | 119.76 | 118.13 | 119.07 | 357,705 | +2.00(+1.70%) |
Oct 22, 2014 | 117.81 | 117.87 | 116.78 | 117.08 | 429,952 | -0.53(-0.45%) |
Oct 21, 2014 | 115.66 | 117.69 | 115.60 | 117.61 | 477,913 | +3.04(+2.65%) |
Oct 20, 2014 | 113.17 | 114.62 | 112.87 | 114.56 | 6,870,280 | +1.40(+1.24%) |
Oct 17, 2014 | 112.68 | 114.15 | 112.40 | 113.17 | 405,759 | +1.62(+1.45%) |
Oct 16, 2014 | 110.14 | 112.81 | 109.64 | 111.55 | 412,578 | -0.15(-0.13%) |
Oct 15, 2014 | 110.87 | 112.14 | 109.24 | 111.70 | 643,789 | -0.74(-0.66%) |
Oct 14, 2014 | 113.96 | 114.34 | 111.60 | 112.44 | 554,900 | -0.88(-0.78%) |
Oct 13, 2014 | 115.87 | 116.08 | 113.21 | 113.32 | 1,138,775 | -2.67(-2.30%) |
Oct 10, 2014 | 116.75 | 118.01 | 115.99 | 115.99 | 150,254 | -0.94(-0.80%) |
Oct 09, 2014 | 118.86 | 119.20 | 116.72 | 116.93 | 288,478 | -2.31(-1.94%) |
Oct 08, 2014 | 116.94 | 119.31 | 116.27 | 119.24 | 560,608 | +2.74(+2.35%) |
Oct 07, 2014 | 117.42 | 117.77 | 116.43 | 116.50 | 532,690 | -1.79(-1.52%) |
Oct 06, 2014 | 119.36 | 119.78 | 117.86 | 118.29 | 177,452 | -0.47(-0.40%) |
Oct 03, 2014 | 117.57 | 118.96 | 117.47 | 118.77 | 156,977 | +2.22(+1.91%) |
Oct 02, 2014 | 116.81 | 116.96 | 115.39 | 116.54 | 884,033 | -0.33(-0.29%) |
Oct 01, 2014 | 118.17 | 118.17 | 116.32 | 116.88 | 841,654 | -1.21(-1.03%) |
Sep 30, 2014 | 118.87 | 119.04 | 117.96 | 118.09 | 863,583 | -0.72(-0.61%) |
Sep 29, 2014 | 118.13 | 119.17 | 117.94 | 118.81 | 1,196,087 | -0.24(-0.20%) |
Sep 26, 2014 | 119.08 | 119.19 | 118.12 | 119.05 | 252,196 | +0.34(+0.29%) |
Sep 25, 2014 | 120.36 | 120.54 | 118.70 | 118.70 | 469,302 | -1.78(-1.48%) |
Sep 24, 2014 | 118.97 | 120.64 | 118.91 | 120.49 | 219,119 | +1.83(+1.54%) |
Sep 23, 2014 | 118.37 | 119.18 | 118.32 | 118.66 | 120,057 | -0.62(-0.52%) |
Sep 22, 2014 | 119.82 | 119.90 | 118.91 | 119.28 | 378,204 | -0.79(-0.66%) |
Sep 19, 2014 | 120.37 | 120.81 | 119.92 | 120.07 | 288,972 | +0.06(+0.05%) |
Sep 18, 2014 | 119.41 | 120.04 | 119.36 | 120.01 | 91,302 | +0.90(+0.76%) |
Sep 17, 2014 | 118.98 | 119.56 | 118.34 | 119.11 | 166,585 | +0.14(+0.12%) |
Sep 16, 2014 | 117.09 | 118.99 | 116.99 | 118.97 | 138,999 | +1.66(+1.41%) |
Sep 15, 2014 | 117.74 | 117.74 | 116.99 | 117.31 | 73,831 | -0.51(-0.43%) |
Sep 12, 2014 | 118.52 | 118.73 | 117.42 | 117.82 | 93,290 | -0.92(-0.77%) |
Sep 11, 2014 | 118.42 | 118.74 | 118.04 | 118.74 | 297,750 | -0.18(-0.15%) |
Sep 10, 2014 | 118.11 | 119.05 | 117.97 | 118.92 | 537,326 | +0.86(+0.73%) |
Sep 09, 2014 | 118.30 | 118.56 | 117.73 | 118.06 | 123,653 | -0.38(-0.33%) |
Sep 08, 2014 | 118.05 | 118.54 | 117.91 | 118.44 | 702,888 | +0.26(+0.22%) |
Sep 05, 2014 | 118.09 | 118.18 | 116.64 | 118.18 | 249,846 | +0.52(+0.44%) |
Sep 04, 2014 | 118.53 | 118.82 | 117.40 | 117.66 | 109,339 | -0.68(-0.58%) |
Sep 03, 2014 | 118.43 | 118.58 | 118.07 | 118.35 | 99,148 | +0.39(+0.33%) |