Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 165.87 | 166.11 | 165.37 | 165.38 | 1,129,225 | -0.57(-0.35%) |
Feb 26, 2015 | 166.06 | 166.19 | 165.39 | 165.95 | 1,161,442 | -0.19(-0.11%) |
Feb 25, 2015 | 166.19 | 166.62 | 165.82 | 166.14 | 2,317,223 | -0.18(-0.11%) |
Feb 24, 2015 | 165.80 | 166.48 | 165.58 | 166.32 | 1,453,398 | +0.49(+0.29%) |
Feb 23, 2015 | 165.63 | 165.83 | 165.24 | 165.83 | 1,749,651 | -0.04(-0.03%) |
Feb 20, 2015 | 164.46 | 165.91 | 163.88 | 165.88 | 1,605,075 | +1.00(+0.61%) |
Feb 19, 2015 | 164.43 | 165.18 | 164.26 | 164.88 | 1,188,730 | -0.11(-0.07%) |
Feb 18, 2015 | 164.59 | 165.02 | 164.35 | 164.99 | 2,176,265 | +0.03(+0.02%) |
Feb 17, 2015 | 164.41 | 165.11 | 164.17 | 164.95 | 1,986,406 | +0.26(+0.16%) |
Feb 13, 2015 | 164.11 | 164.69 | 164.69 | 164.69 | 1,253,380 | +0.72(+0.44%) |
Feb 12, 2015 | 163.24 | 164.05 | 163.04 | 163.97 | 2,346,375 | +1.51(+0.93%) |
Feb 11, 2015 | 162.22 | 162.84 | 161.60 | 162.46 | 2,037,243 | +0.11(+0.07%) |
Feb 10, 2015 | 161.63 | 162.58 | 160.80 | 162.35 | 2,100,460 | +1.71(+1.07%) |
Feb 09, 2015 | 160.77 | 161.43 | 160.26 | 160.64 | 2,674,393 | -0.74(-0.46%) |
Feb 06, 2015 | 162.20 | 162.68 | 160.88 | 161.37 | 1,699,414 | -0.45(-0.28%) |
Feb 05, 2015 | 160.84 | 161.95 | 160.80 | 161.83 | 1,207,654 | +1.63(+1.02%) |
Feb 04, 2015 | 160.10 | 161.23 | 159.77 | 160.20 | 2,174,285 | -0.55(-0.34%) |
Feb 03, 2015 | 159.33 | 160.81 | 159.04 | 160.75 | 1,676,229 | +2.31(+1.46%) |
Feb 02, 2015 | 157.08 | 158.58 | 155.34 | 158.44 | 3,969,389 | +1.80(+1.15%) |
Jan 30, 2015 | 157.47 | 158.69 | 156.33 | 156.64 | 2,689,779 | -1.95(-1.23%) |
Jan 29, 2015 | 157.28 | 158.81 | 155.97 | 158.59 | 5,067,901 | +1.52(+0.97%) |
Jan 28, 2015 | 160.30 | 160.35 | 156.95 | 157.07 | 2,954,832 | -2.10(-1.32%) |
Jan 27, 2015 | 159.34 | 160.23 | 158.38 | 159.17 | 2,311,893 | -2.11(-1.31%) |
Jan 26, 2015 | 160.75 | 161.37 | 160.02 | 161.28 | 2,357,437 | +0.32(+0.20%) |
Jan 23, 2015 | 161.54 | 161.80 | 160.75 | 160.96 | 3,632,876 | -0.89(-0.55%) |
Jan 22, 2015 | 160.15 | 161.91 | 158.88 | 161.85 | 7,096,168 | +2.44(+1.53%) |
Jan 21, 2015 | 158.16 | 159.85 | 157.76 | 159.41 | 1,853,170 | +0.83(+0.52%) |
Jan 20, 2015 | 158.89 | 159.13 | 157.15 | 158.58 | 1,913,100 | +0.39(+0.25%) |
Jan 16, 2015 | 156.06 | 158.43 | 155.87 | 158.19 | 1,720,545 | +1.94(+1.24%) |
Jan 15, 2015 | 158.26 | 158.57 | 156.13 | 156.25 | 2,267,136 | -1.47(-0.93%) |
Jan 14, 2015 | 156.74 | 157.85 | 155.89 | 157.73 | 6,093,758 | -0.93(-0.59%) |
Jan 13, 2015 | 160.26 | 161.28 | 157.42 | 158.66 | 2,521,497 | -0.42(-0.26%) |
Jan 12, 2015 | 160.47 | 160.59 | 158.52 | 159.08 | 2,158,337 | -1.19(-0.74%) |
Jan 09, 2015 | 162.04 | 162.08 | 159.77 | 160.27 | 2,950,010 | -1.36(-0.84%) |
Jan 08, 2015 | 160.18 | 161.83 | 160.13 | 161.63 | 2,032,509 | +2.79(+1.76%) |
Jan 07, 2015 | 158.13 | 159.14 | 157.70 | 158.84 | 2,693,385 | +1.96(+1.25%) |
Jan 06, 2015 | 158.68 | 159.11 | 156.10 | 156.88 | 2,622,956 | -1.56(-0.98%) |
Jan 05, 2015 | 160.30 | 160.42 | 158.07 | 158.44 | 3,194,707 | -2.83(-1.76%) |
Jan 02, 2015 | 162.03 | 162.40 | 160.30 | 161.27 | 2,178,708 | +0.00(+0.00%) |
Dec 31, 2014 | 163.28 | 161.27 | 161.27 | 161.27 | 1,595,550 | -1.70(-1.04%) |
Dec 30, 2014 | 163.45 | 163.57 | 162.90 | 162.97 | 3,766,682 | -0.89(-0.54%) |
Dec 29, 2014 | 163.47 | 164.04 | 163.41 | 163.86 | 1,025,562 | +0.23(+0.14%) |
Dec 26, 2014 | 163.55 | 163.94 | 163.49 | 163.62 | 759,737 | +0.53(+0.32%) |
Dec 24, 2014 | 163.33 | 163.09 | 163.09 | 163.09 | 1,112,843 | -0.02(-0.01%) |
Dec 23, 2014 | 163.45 | 163.47 | 162.90 | 163.11 | 2,250,931 | +0.25(+0.15%) |
Dec 22, 2014 | 162.27 | 162.86 | 162.08 | 162.86 | 3,511,391 | +0.72(+0.44%) |
Dec 19, 2014 | 162.03 | 162.75 | 161.43 | 162.15 | 2,103,754 | +0.75(+0.46%) |
Dec 18, 2014 | 159.85 | 161.43 | 159.21 | 161.40 | 4,462,809 | +2.89(+1.82%) |
Dec 17, 2014 | 155.77 | 158.83 | 155.66 | 158.51 | 6,528,696 | +3.13(+2.02%) |
Dec 16, 2014 | 155.88 | 158.82 | 155.31 | 155.38 | 4,482,534 | -1.21(-0.77%) |
Dec 15, 2014 | 158.58 | 158.98 | 156.02 | 156.59 | 3,272,626 | -1.10(-0.70%) |
Dec 12, 2014 | 159.22 | 159.99 | 157.65 | 157.69 | 3,054,174 | -2.60(-1.62%) |
Dec 11, 2014 | 160.06 | 161.84 | 159.91 | 160.29 | 2,304,240 | +0.75(+0.47%) |
Dec 10, 2014 | 161.66 | 161.67 | 159.30 | 159.54 | 2,043,793 | -2.54(-1.57%) |
Dec 09, 2014 | 160.44 | 162.19 | 160.06 | 162.09 | 2,059,529 | -0.13(-0.08%) |
Dec 08, 2014 | 162.94 | 163.35 | 161.66 | 162.21 | 1,784,707 | -1.11(-0.68%) |
Dec 05, 2014 | 163.20 | 163.48 | 162.94 | 163.33 | 2,588,629 | +0.29(+0.18%) |
Dec 04, 2014 | 162.94 | 163.49 | 162.27 | 163.03 | 1,837,161 | -0.16(-0.10%) |
Dec 03, 2014 | 162.73 | 163.39 | 162.62 | 163.20 | 2,616,934 | +0.62(+0.38%) |
Dec 02, 2014 | 161.54 | 162.75 | 161.54 | 162.57 | 1,690,168 | +1.02(+0.63%) |
Dec 01, 2014 | 162.03 | 162.12 | 161.24 | 161.55 | 2,434,144 | -1.11(-0.68%) |
Nov 28, 2014 | 162.90 | 163.18 | 162.43 | 162.67 | 502,605 | -0.35(-0.22%) |
Nov 26, 2014 | 162.73 | 163.02 | 163.02 | 163.02 | 963,078 | +0.38(+0.23%) |
Nov 25, 2014 | 162.93 | 163.12 | 162.35 | 162.64 | 2,028,898 | -0.05(-0.03%) |
Nov 24, 2014 | 162.66 | 162.82 | 162.44 | 162.69 | 1,595,657 | +0.42(+0.26%) |
Nov 21, 2014 | 163.01 | 163.05 | 161.74 | 162.27 | 1,853,058 | +0.91(+0.56%) |
Nov 20, 2014 | 160.32 | 161.48 | 160.32 | 161.37 | 1,012,580 | +0.29(+0.18%) |
Nov 19, 2014 | 161.14 | 161.34 | 160.39 | 161.07 | 2,197,024 | -0.29(-0.18%) |
Nov 18, 2014 | 160.48 | 161.63 | 160.48 | 161.37 | 1,463,258 | +0.93(+0.58%) |
Nov 17, 2014 | 160.01 | 160.58 | 159.87 | 160.44 | 682,946 | +0.09(+0.05%) |
Nov 14, 2014 | 160.24 | 160.53 | 159.94 | 160.35 | 1,710,908 | +0.06(+0.04%) |
Nov 13, 2014 | 160.28 | 160.79 | 159.54 | 160.30 | 1,359,312 | +0.15(+0.09%) |
Nov 12, 2014 | 159.64 | 160.31 | 159.61 | 160.15 | 3,204,297 | -0.13(-0.08%) |
Nov 11, 2014 | 160.19 | 160.36 | 159.88 | 160.28 | 1,205,150 | +0.15(+0.10%) |
Nov 10, 2014 | 159.63 | 160.16 | 159.45 | 160.12 | 2,191,902 | +0.48(+0.30%) |
Nov 07, 2014 | 159.51 | 159.80 | 159.05 | 159.65 | 1,631,334 | +0.14(+0.09%) |
Nov 06, 2014 | 158.85 | 159.54 | 158.28 | 159.51 | 2,054,411 | +0.64(+0.40%) |
Nov 05, 2014 | 158.99 | 159.03 | 158.14 | 158.87 | 2,133,784 | +1.04(+0.66%) |
Nov 04, 2014 | 157.98 | 158.23 | 157.03 | 157.83 | 1,915,200 | -0.56(-0.36%) |
Nov 03, 2014 | 158.53 | 158.89 | 158.02 | 158.40 | 2,651,842 | +0.09(+0.06%) |
Oct 31, 2014 | 158.38 | 158.40 | 157.59 | 158.30 | 2,273,413 | +1.77(+1.13%) |
Oct 30, 2014 | 155.08 | 156.93 | 154.98 | 156.53 | 1,856,123 | +0.98(+0.63%) |
Oct 29, 2014 | 155.82 | 155.94 | 154.48 | 155.54 | 1,869,952 | -0.18(-0.12%) |
Oct 28, 2014 | 154.50 | 155.74 | 154.42 | 155.72 | 1,553,948 | +1.77(+1.15%) |
Oct 27, 2014 | 153.66 | 154.15 | 154.15 | 153.95 | 1,724,301 | -0.20(-0.13%) |
Oct 24, 2014 | 153.25 | 154.23 | 152.68 | 154.15 | 1,346,463 | +1.15(+0.75%) |
Oct 23, 2014 | 152.75 | 153.95 | 152.58 | 153.00 | 2,117,304 | +1.74(+1.15%) |
Oct 22, 2014 | 152.62 | 152.99 | 151.18 | 151.26 | 2,773,619 | -1.04(-0.68%) |
Oct 21, 2014 | 150.47 | 152.40 | 150.31 | 152.30 | 3,369,406 | +2.90(+1.94%) |
Oct 20, 2014 | 147.69 | 149.46 | 147.62 | 149.40 | 1,613,522 | +1.46(+0.98%) |
Oct 17, 2014 | 147.86 | 148.92 | 147.27 | 147.94 | 2,639,519 | +1.81(+1.24%) |
Oct 16, 2014 | 143.65 | 147.19 | 143.53 | 146.14 | 5,201,635 | -0.09(-0.06%) |
Oct 15, 2014 | 147.33 | 146.63 | 142.82 | 146.23 | 6,379,151 | -1.10(-0.74%) |
Oct 14, 2014 | 147.86 | 148.96 | 146.81 | 147.33 | 2,841,006 | +0.24(+0.16%) |
Oct 13, 2014 | 149.48 | 150.01 | 147.00 | 147.09 | 2,464,005 | -2.46(-1.64%) |
Oct 10, 2014 | 151.21 | 151.98 | 149.51 | 149.54 | 2,885,497 | -1.69(-1.12%) |
Oct 09, 2014 | 154.08 | 154.27 | 151.17 | 151.24 | 1,668,880 | -3.12(-2.02%) |
Oct 08, 2014 | 151.79 | 154.54 | 150.98 | 154.35 | 2,216,708 | +2.65(+1.75%) |
Oct 07, 2014 | 153.27 | 153.61 | 151.68 | 151.70 | 1,087,385 | -2.36(-1.53%) |
Oct 06, 2014 | 154.89 | 155.09 | 153.53 | 154.06 | 1,526,817 | -0.19(-0.12%) |
Oct 03, 2014 | 153.64 | 154.55 | 153.12 | 154.25 | 1,422,195 | +1.70(+1.12%) |
Oct 02, 2014 | 152.41 | 153.08 | 151.00 | 152.55 | 1,476,382 | -0.01(-0.01%) |
Oct 01, 2014 | 154.37 | 154.44 | 152.21 | 152.56 | 2,780,689 | -2.03(-1.31%) |
Sep 30, 2014 | 155.19 | 155.63 | 154.33 | 154.59 | 897,383 | -0.47(-0.30%) |
Sep 29, 2014 | 154.02 | 155.32 | 153.88 | 155.06 | 1,732,316 | -0.31(-0.20%) |
Sep 26, 2014 | 154.39 | 155.69 | 154.19 | 155.37 | 1,071,118 | +1.24(+0.81%) |
Sep 25, 2014 | 156.22 | 156.24 | 154.07 | 154.12 | 1,872,649 | -2.52(-1.61%) |
Sep 24, 2014 | 155.47 | 156.71 | 155.04 | 156.64 | 1,131,400 | +1.25(+0.80%) |
Sep 23, 2014 | 155.75 | 156.39 | 155.37 | 155.39 | 878,751 | -0.88(-0.56%) |
Sep 22, 2014 | 157.25 | 157.28 | 155.99 | 156.27 | 977,492 | -1.97(-1.24%) |
Sep 19, 2014 | 158.91 | 159.04 | 158.00 | 158.24 | 1,126,177 | -0.15(-0.10%) |
Sep 18, 2014 | 158.06 | 158.41 | 157.87 | 158.40 | 864,493 | +0.82(+0.52%) |
Sep 17, 2014 | 157.60 | 158.29 | 156.82 | 157.57 | 1,139,027 | +0.22(+0.14%) |
Sep 16, 2014 | 155.89 | 157.61 | 155.83 | 157.35 | 660,132 | +1.16(+0.75%) |
Sep 15, 2014 | 156.34 | 156.43 | 155.70 | 156.19 | 1,193,545 | -0.10(-0.07%) |
Sep 12, 2014 | 157.07 | 157.09 | 155.86 | 156.29 | 845,815 | -0.93(-0.59%) |
Sep 11, 2014 | 156.44 | 157.24 | 156.31 | 157.22 | 614,084 | +0.15(+0.09%) |
Sep 10, 2014 | 156.56 | 157.12 | 156.03 | 157.08 | 992,695 | +0.62(+0.39%) |
Sep 09, 2014 | 157.32 | 157.40 | 156.14 | 156.46 | 601,953 | -1.02(-0.65%) |
Sep 08, 2014 | 157.71 | 157.90 | 156.99 | 157.48 | 742,878 | -0.40(-0.26%) |
Sep 05, 2014 | 157.10 | 157.91 | 156.55 | 157.88 | 586,767 | +0.75(+0.48%) |
Sep 04, 2014 | 157.61 | 158.21 | 156.74 | 157.13 | 626,983 | -0.26(-0.16%) |
Sep 03, 2014 | 158.06 | 158.09 | 157.15 | 157.38 | 733,181 | -0.07(-0.04%) |
Sep 02, 2014 | 157.76 | 157.76 | 156.88 | 157.45 | 646,908 | -0.04(-0.03%) |
Aug 29, 2014 | 157.36 | 157.50 | 157.50 | 157.50 | 721,023 | +0.39(+0.25%) |
Aug 28, 2014 | 156.67 | 157.18 | 156.52 | 157.11 | 523,045 | -0.12(-0.08%) |
Aug 27, 2014 | 157.34 | 157.40 | 156.94 | 157.23 | 703,939 | -0.03(-0.02%) |
Aug 26, 2014 | 157.26 | 157.62 | 157.21 | 157.26 | 875,565 | +0.13(+0.08%) |
Aug 25, 2014 | 157.11 | 157.38 | 156.88 | 157.13 | 1,281,802 | +0.81(+0.52%) |
Aug 22, 2014 | 156.48 | 156.72 | 156.00 | 156.31 | 766,912 | -0.25(-0.16%) |
Aug 21, 2014 | 156.29 | 156.79 | 156.21 | 156.56 | 883,870 | +0.44(+0.29%) |
Aug 20, 2014 | 155.50 | 156.31 | 155.50 | 156.12 | 1,761,449 | +0.43(+0.27%) |
Aug 19, 2014 | 155.28 | 155.82 | 155.13 | 155.69 | 681,082 | +0.82(+0.53%) |
Aug 18, 2014 | 154.47 | 154.96 | 154.37 | 154.87 | 1,213,950 | +1.28(+0.83%) |
Aug 15, 2014 | 154.21 | 154.30 | 152.58 | 153.59 | 1,979,572 | -0.04(-0.03%) |
Aug 14, 2014 | 153.16 | 153.64 | 153.03 | 153.64 | 983,623 | +0.67(+0.44%) |
Aug 13, 2014 | 152.50 | 153.08 | 152.26 | 152.97 | 913,102 | +1.07(+0.70%) |
Aug 12, 2014 | 151.91 | 152.36 | 151.43 | 151.90 | 600,303 | -0.18(-0.12%) |
Aug 11, 2014 | 152.26 | 152.77 | 152.03 | 152.08 | 1,391,591 | +0.43(+0.28%) |
Aug 08, 2014 | 150.22 | 151.44 | 149.89 | 151.65 | 1,413,384 | +1.74(+1.16%) |
Aug 07, 2014 | 151.43 | 151.55 | 149.54 | 149.91 | 1,784,012 | -0.81(-0.54%) |
Aug 06, 2014 | 149.97 | 151.36 | 149.96 | 150.72 | 1,385,332 | +0.09(+0.06%) |
Aug 05, 2014 | 151.55 | 151.92 | 150.14 | 150.63 | 1,461,760 | -1.54(-1.01%) |
Aug 04, 2014 | 151.35 | 152.46 | 150.72 | 152.17 | 2,584,035 | +1.06(+0.70%) |
Aug 01, 2014 | 151.10 | 152.04 | 150.36 | 151.11 | 3,969,609 | -0.37(-0.24%) |
Jul 31, 2014 | 153.53 | 153.65 | 151.48 | 151.48 | 2,835,698 | -3.11(-2.01%) |
Jul 30, 2014 | 155.12 | 155.31 | 153.96 | 154.59 | 1,318,350 | +0.00(+0.00%) |
Jul 29, 2014 | 155.54 | 155.70 | 154.57 | 154.59 | 746,452 | -0.66(-0.42%) |
Jul 28, 2014 | 155.24 | 155.45 | 154.32 | 155.25 | 567,365 | +0.07(+0.04%) |
Jul 25, 2014 | 155.49 | 155.60 | 154.89 | 155.18 | 742,635 | -0.74(-0.48%) |
Jul 24, 2014 | 156.10 | 156.22 | 155.77 | 155.92 | 625,963 | +0.00(+0.00%) |
Jul 23, 2014 | 155.79 | 156.07 | 155.49 | 155.92 | 877,062 | +0.37(+0.24%) |
Jul 22, 2014 | 155.43 | 155.83 | 155.30 | 155.55 | 1,763,372 | +0.69(+0.45%) |
Jul 21, 2014 | 154.69 | 155.00 | 154.19 | 154.86 | 1,011,684 | -0.33(-0.22%) |
Jul 18, 2014 | 154.10 | 155.31 | 154.03 | 155.19 | 667,898 | +1.62(+1.05%) |
Jul 17, 2014 | 154.90 | 155.47 | 153.39 | 153.58 | 1,289,273 | -1.82(-1.17%) |
Jul 16, 2014 | 155.49 | 155.59 | 154.95 | 155.40 | 628,927 | +0.59(+0.38%) |
Jul 15, 2014 | 155.15 | 155.43 | 154.13 | 154.81 | 1,410,020 | -0.27(-0.17%) |
Jul 14, 2014 | 155.11 | 155.29 | 154.95 | 155.07 | 576,015 | +0.76(+0.49%) |
Jul 11, 2014 | 154.03 | 154.39 | 153.66 | 154.31 | 607,972 | +0.21(+0.13%) |
Jul 10, 2014 | 153.23 | 154.48 | 153.09 | 154.11 | 717,930 | -0.59(-0.38%) |
Jul 09, 2014 | 154.39 | 154.83 | 154.08 | 154.70 | 1,086,773 | +0.64(+0.42%) |
Jul 08, 2014 | 154.74 | 154.78 | 153.65 | 154.06 | 875,458 | -1.00(-0.65%) |
Jul 07, 2014 | 155.26 | 155.37 | 154.80 | 155.06 | 1,345,375 | -0.51(-0.32%) |
Jul 03, 2014 | 155.20 | 155.56 | 155.56 | 155.56 | 383,058 | +0.78(+0.50%) |
Jul 02, 2014 | 154.65 | 154.96 | 154.57 | 154.78 | 597,474 | +0.11(+0.07%) |
Jul 01, 2014 | 153.98 | 155.10 | 153.94 | 154.67 | 1,400,646 | +1.08(+0.70%) |
Jun 30, 2014 | 153.59 | 153.93 | 153.47 | 153.59 | 1,470,584 | -0.04(-0.03%) |
Jun 27, 2014 | 153.04 | 153.70 | 152.96 | 153.64 | 1,205,955 | +0.27(+0.17%) |
Jun 26, 2014 | 153.53 | 153.55 | 152.35 | 153.37 | 790,659 | -0.08(-0.05%) |
Jun 25, 2014 | 152.49 | 153.64 | 152.48 | 153.45 | 684,609 | +0.65(+0.43%) |
Jun 24, 2014 | 153.47 | 154.20 | 152.63 | 152.80 | 457,531 | -0.91(-0.59%) |
Jun 23, 2014 | 153.82 | 153.85 | 153.46 | 153.70 | 861,753 | -0.76(-0.49%) |
Jun 20, 2014 | 154.52 | 154.57 | 154.29 | 154.47 | 969,979 | +0.31(+0.20%) |
Jun 19, 2014 | 154.12 | 154.26 | 153.66 | 154.16 | 872,509 | +0.19(+0.12%) |
Jun 18, 2014 | 152.87 | 154.06 | 152.51 | 153.97 | 583,906 | +1.14(+0.75%) |
Jun 17, 2014 | 152.22 | 152.95 | 152.05 | 152.83 | 3,422,519 | +0.40(+0.26%) |
Jun 16, 2014 | 152.10 | 152.72 | 151.94 | 152.43 | 883,947 | +0.13(+0.08%) |
Jun 13, 2014 | 152.14 | 152.43 | 151.66 | 152.30 | 854,257 | +0.48(+0.32%) |
Jun 12, 2014 | 152.73 | 152.81 | 151.50 | 151.82 | 1,041,374 | -1.14(-0.74%) |
Jun 11, 2014 | 152.92 | 153.07 | 152.58 | 152.96 | 652,027 | -0.50(-0.32%) |
Jun 10, 2014 | 153.25 | 153.48 | 152.93 | 153.46 | 1,121,315 | +0.19(+0.12%) |
Jun 06, 2014 | 152.90 | 153.30 | 152.81 | 153.27 | 685,534 | +0.73(+0.48%) |
Jun 05, 2014 | 151.72 | 152.69 | 151.20 | 152.54 | 997,151 | +1.03(+0.68%) |
Jun 04, 2014 | 150.97 | 151.64 | 150.83 | 151.51 | 1,150,491 | +0.27(+0.18%) |
Jun 03, 2014 | 150.96 | 151.33 | 150.84 | 151.24 | 1,463,707 | -0.09(-0.06%) |
Jun 02, 2014 | 151.37 | 151.38 | 150.61 | 151.33 | 1,543,097 | +0.21(+0.14%) |
May 30, 2014 | 150.79 | 151.25 | 150.64 | 151.13 | 1,021,825 | +0.20(+0.13%) |
May 29, 2014 | 150.50 | 150.93 | 150.12 | 150.93 | 632,050 | +0.86(+0.57%) |
May 28, 2014 | 150.25 | 150.48 | 149.88 | 150.07 | 1,157,557 | -0.15(-0.10%) |
May 27, 2014 | 149.88 | 150.27 | 149.80 | 150.23 | 1,039,683 | +0.88(+0.59%) |
May 23, 2014 | 148.87 | 149.35 | 149.35 | 149.35 | 717,168 | +0.43(+0.29%) |
May 22, 2014 | 148.39 | 148.99 | 148.14 | 148.92 | 865,057 | +0.59(+0.40%) |
May 21, 2014 | 147.54 | 148.41 | 147.50 | 148.33 | 1,158,068 | +1.28(+0.87%) |
May 20, 2014 | 147.97 | 147.99 | 146.73 | 147.05 | 781,948 | -0.98(-0.66%) |
May 19, 2014 | 147.22 | 148.18 | 147.07 | 148.03 | 1,082,839 | +0.50(+0.34%) |
May 16, 2014 | 147.06 | 147.54 | 146.46 | 147.52 | 817,236 | +0.57(+0.39%) |
May 15, 2014 | 148.00 | 148.03 | 146.27 | 146.95 | 3,727,926 | -1.34(-0.90%) |
May 14, 2014 | 148.87 | 148.92 | 148.09 | 148.29 | 1,560,367 | -0.72(-0.48%) |
May 13, 2014 | 149.02 | 149.36 | 148.85 | 149.00 | 1,162,185 | +0.14(+0.09%) |
May 12, 2014 | 148.06 | 148.93 | 148.06 | 148.87 | 911,178 | +1.39(+0.95%) |
May 09, 2014 | 147.22 | 147.48 | 146.55 | 147.47 | 1,116,095 | +0.26(+0.17%) |
May 08, 2014 | 147.20 | 148.26 | 146.75 | 147.22 | 1,624,523 | -0.18(-0.12%) |
May 07, 2014 | 147.00 | 147.42 | 145.90 | 147.40 | 1,355,867 | +0.86(+0.59%) |
May 06, 2014 | 147.46 | 147.56 | 146.47 | 146.53 | 663,192 | -1.28(-0.87%) |
May 05, 2014 | 146.80 | 147.85 | 146.39 | 147.81 | 925,940 | +0.31(+0.21%) |
May 02, 2014 | 147.71 | 148.31 | 147.28 | 147.51 | 881,757 | -0.24(-0.16%) |
May 01, 2014 | 147.66 | 148.12 | 147.26 | 147.75 | 728,903 | +0.01(+0.01%) |
Apr 30, 2014 | 147.02 | 147.84 | 146.81 | 147.74 | 706,904 | +0.46(+0.31%) |
Apr 29, 2014 | 147.05 | 147.48 | 146.75 | 147.28 | 1,245,253 | +0.70(+0.48%) |
Apr 28, 2014 | 146.71 | 147.20 | 145.08 | 146.57 | 755,414 | +0.45(+0.30%) |
Apr 25, 2014 | 146.85 | 146.92 | 145.79 | 146.13 | 1,586,354 | -1.18(-0.80%) |
Apr 24, 2014 | 147.77 | 147.77 | 146.63 | 147.31 | 635,397 | +0.32(+0.22%) |
Apr 23, 2014 | 147.31 | 147.37 | 146.93 | 146.99 | 846,389 | -0.35(-0.24%) |
Apr 22, 2014 | 146.87 | 147.76 | 146.80 | 147.34 | 1,230,536 | +0.64(+0.44%) |
Apr 21, 2014 | 146.25 | 146.74 | 146.09 | 146.69 | 939,707 | +0.54(+0.37%) |
Apr 17, 2014 | 145.82 | 146.15 | 146.15 | 146.15 | 1,081,184 | +0.17(+0.12%) |
Apr 16, 2014 | 145.45 | 145.99 | 144.83 | 145.98 | 2,815,377 | +1.52(+1.05%) |
Apr 15, 2014 | 143.79 | 144.55 | 142.38 | 144.46 | 2,523,256 | +0.99(+0.69%) |
Apr 14, 2014 | 143.45 | 143.81 | 142.32 | 143.47 | 1,701,605 | +1.15(+0.81%) |
Apr 11, 2014 | 142.88 | 143.80 | 142.29 | 142.32 | 2,058,878 | -1.29(-0.90%) |
Apr 10, 2014 | 146.74 | 146.80 | 143.48 | 143.61 | 1,503,377 | -3.13(-2.13%) |
Apr 09, 2014 | 145.59 | 146.77 | 145.19 | 146.75 | 898,157 | +1.57(+1.08%) |
Apr 08, 2014 | 144.49 | 145.42 | 144.00 | 145.18 | 2,411,079 | +0.60(+0.41%) |
Apr 07, 2014 | 145.83 | 146.08 | 144.29 | 144.58 | 1,921,713 | -1.57(-1.08%) |
Apr 04, 2014 | 148.75 | 148.79 | 145.97 | 146.15 | 2,652,803 | -1.78(-1.20%) |
Apr 03, 2014 | 148.37 | 148.41 | 147.51 | 147.94 | 839,154 | -0.23(-0.16%) |
Apr 02, 2014 | 147.85 | 148.34 | 147.57 | 148.17 | 2,304,705 | +0.50(+0.34%) |
Apr 01, 2014 | 147.12 | 147.74 | 147.03 | 147.66 | 1,265,731 | +0.98(+0.67%) |
Mar 31, 2014 | 146.41 | 146.88 | 146.27 | 146.68 | 956,676 | +1.24(+0.85%) |
Mar 28, 2014 | 145.20 | 146.20 | 145.09 | 145.44 | 641,249 | +0.64(+0.44%) |
Mar 27, 2014 | 144.94 | 145.33 | 144.22 | 144.79 | 1,145,645 | -0.29(-0.20%) |
Mar 26, 2014 | 146.71 | 146.93 | 145.05 | 145.08 | 1,349,939 | -1.08(-0.74%) |
Mar 25, 2014 | 146.19 | 146.59 | 145.33 | 146.16 | 1,404,352 | +0.71(+0.49%) |
Mar 24, 2014 | 146.54 | 146.71 | 144.80 | 145.45 | 2,342,165 | -1.28(-0.88%) |
Mar 21, 2014 | 147.93 | 148.25 | 146.58 | 146.74 | 964,031 | -0.49(-0.33%) |
Mar 20, 2014 | 146.10 | 147.37 | 145.84 | 147.22 | 955,811 | +0.83(+0.57%) |
Mar 19, 2014 | 147.26 | 147.43 | 145.51 | 146.39 | 1,362,656 | -0.81(-0.55%) |
Mar 18, 2014 | 146.44 | 147.39 | 146.32 | 147.20 | 910,954 | +1.04(+0.71%) |
Mar 17, 2014 | 145.57 | 146.49 | 145.51 | 146.16 | 1,980,529 | +1.30(+0.90%) |
Mar 14, 2014 | 144.97 | 145.71 | 144.66 | 144.86 | 1,546,120 | -0.42(-0.29%) |
Mar 13, 2014 | 147.35 | 147.44 | 144.84 | 145.28 | 1,938,541 | -1.63(-1.11%) |
Mar 12, 2014 | 146.15 | 146.93 | 145.83 | 146.91 | 1,242,693 | +0.10(+0.07%) |
Mar 11, 2014 | 147.86 | 148.02 | 146.52 | 146.81 | 1,104,673 | -0.81(-0.55%) |
Mar 10, 2014 | 147.44 | 147.64 | 146.78 | 147.62 | 1,034,181 | +0.03(+0.02%) |
Mar 07, 2014 | 148.16 | 148.20 | 147.05 | 147.59 | 1,408,435 | -0.03(-0.02%) |
Mar 06, 2014 | 147.69 | 147.95 | 147.40 | 147.63 | 1,211,120 | +0.47(+0.32%) |
Mar 05, 2014 | 147.23 | 147.50 | 147.05 | 147.16 | 1,148,470 | +0.03(+0.02%) |
Mar 04, 2014 | 146.52 | 147.43 | 146.49 | 147.13 | 1,497,126 | +2.07(+1.43%) |