Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 155.58 | 156.21 | 154.66 | 156.20 | 4,083,401 | +2.48(+1.62%) |
Oct 30, 2014 | 152.49 | 153.82 | 152.23 | 153.72 | 3,399,258 | +0.73(+0.48%) |
Oct 29, 2014 | 152.99 | 154.00 | 152.42 | 152.99 | 4,109,783 | -0.20(-0.13%) |
Oct 28, 2014 | 151.41 | 153.18 | 150.62 | 153.18 | 3,693,421 | +1.98(+1.31%) |
Oct 27, 2014 | 150.34 | 151.41 | 150.74 | 151.20 | 2,905,139 | +0.46(+0.31%) |
Oct 24, 2014 | 148.21 | 150.85 | 147.99 | 150.74 | 3,528,419 | +2.71(+1.83%) |
Oct 23, 2014 | 147.00 | 148.89 | 146.93 | 148.03 | 4,131,185 | +2.66(+1.83%) |
Oct 22, 2014 | 148.44 | 148.64 | 145.38 | 145.38 | 3,756,328 | -2.75(-1.86%) |
Oct 21, 2014 | 147.34 | 148.28 | 146.64 | 148.13 | 3,226,709 | +1.92(+1.32%) |
Oct 20, 2014 | 144.88 | 145.45 | 144.55 | 146.21 | 2,807,101 | +0.76(+0.53%) |
Oct 17, 2014 | 144.53 | 145.96 | 143.96 | 145.45 | 6,022,052 | +3.56(+2.51%) |
Oct 16, 2014 | 141.43 | 144.41 | 141.32 | 141.89 | 9,485,056 | -3.83(-2.63%) |
Oct 15, 2014 | 145.10 | 146.30 | 141.01 | 145.72 | 7,699,942 | -1.20(-0.82%) |
Oct 14, 2014 | 147.56 | 149.46 | 146.15 | 146.92 | 4,326,748 | -0.06(-0.04%) |
Oct 13, 2014 | 148.81 | 150.61 | 146.75 | 146.97 | 4,179,993 | -1.32(-0.89%) |
Oct 10, 2014 | 149.28 | 150.41 | 148.07 | 148.30 | 5,358,695 | -0.73(-0.49%) |
Oct 09, 2014 | 152.77 | 153.06 | 148.60 | 149.03 | 5,951,631 | -4.41(-2.88%) |
Oct 08, 2014 | 151.30 | 153.74 | 149.75 | 153.44 | 3,848,718 | +2.33(+1.55%) |
Oct 07, 2014 | 153.38 | 153.38 | 150.96 | 151.11 | 3,559,038 | -3.03(-1.96%) |
Oct 06, 2014 | 155.44 | 155.80 | 153.86 | 154.14 | 2,357,962 | -0.49(-0.31%) |
Oct 03, 2014 | 151.78 | 155.01 | 151.74 | 154.62 | 3,979,115 | +4.27(+2.84%) |
Oct 02, 2014 | 148.48 | 150.81 | 148.47 | 150.35 | 3,393,471 | +1.79(+1.21%) |
Oct 01, 2014 | 150.61 | 151.15 | 148.26 | 148.56 | 5,104,000 | -2.36(-1.56%) |
Sep 30, 2014 | 151.61 | 152.09 | 150.19 | 150.92 | 2,478,453 | -0.21(-0.14%) |
Sep 29, 2014 | 150.54 | 151.74 | 149.79 | 151.13 | 2,125,251 | -1.06(-0.70%) |
Sep 26, 2014 | 151.89 | 152.59 | 150.63 | 152.19 | 2,350,602 | +0.85(+0.56%) |
Sep 25, 2014 | 154.12 | 154.40 | 150.83 | 151.35 | 3,746,896 | -3.06(-1.98%) |
Sep 24, 2014 | 152.31 | 154.66 | 151.66 | 154.41 | 3,447,256 | +2.24(+1.47%) |
Sep 23, 2014 | 151.74 | 153.63 | 151.74 | 152.17 | 2,405,236 | -0.16(-0.11%) |
Sep 22, 2014 | 152.92 | 153.70 | 152.18 | 152.34 | 2,231,242 | -0.75(-0.49%) |
Sep 19, 2014 | 154.78 | 155.04 | 152.82 | 153.08 | 6,620,395 | -1.39(-0.90%) |
Sep 18, 2014 | 152.78 | 154.92 | 152.51 | 154.47 | 4,345,118 | +2.52(+1.66%) |
Sep 17, 2014 | 151.13 | 152.73 | 150.83 | 151.95 | 3,439,824 | +0.64(+0.42%) |
Sep 16, 2014 | 151.19 | 151.74 | 150.29 | 151.31 | 2,606,038 | +0.05(+0.03%) |
Sep 15, 2014 | 150.38 | 151.60 | 150.05 | 151.26 | 2,807,271 | +0.67(+0.44%) |
Sep 12, 2014 | 148.50 | 150.84 | 148.50 | 150.59 | 4,091,941 | +1.78(+1.20%) |
Sep 11, 2014 | 146.97 | 149.17 | 146.75 | 148.81 | 2,319,885 | +0.93(+0.63%) |
Sep 10, 2014 | 146.61 | 148.13 | 146.44 | 147.88 | 2,991,559 | +2.03(+1.39%) |
Sep 09, 2014 | 146.28 | 146.87 | 145.21 | 145.85 | 3,166,140 | -2.23(-1.50%) |
Sep 08, 2014 | 147.64 | 148.74 | 147.34 | 148.08 | 2,124,231 | +0.30(+0.20%) |
Sep 05, 2014 | 147.64 | 147.91 | 146.24 | 147.78 | 3,117,234 | -0.27(-0.18%) |
Sep 04, 2014 | 147.93 | 149.28 | 147.62 | 148.05 | 2,039,141 | +0.39(+0.27%) |
Sep 03, 2014 | 148.38 | 149.69 | 147.52 | 147.66 | 2,916,414 | -0.14(-0.09%) |
Sep 02, 2014 | 147.38 | 148.17 | 146.65 | 147.80 | 2,416,008 | +0.54(+0.37%) |
Aug 29, 2014 | 146.60 | 147.25 | 147.25 | 147.25 | 3,114,537 | +1.20(+0.82%) |
Aug 28, 2014 | 145.56 | 146.14 | 144.61 | 146.05 | 2,386,236 | -0.13(-0.09%) |
Aug 27, 2014 | 146.64 | 146.64 | 145.57 | 146.19 | 2,524,982 | +0.38(+0.26%) |
Aug 26, 2014 | 146.28 | 146.78 | 145.73 | 145.81 | 3,806,283 | +0.02(+0.02%) |
Aug 25, 2014 | 144.83 | 147.41 | 144.63 | 145.78 | 3,739,438 | +1.97(+1.37%) |
Aug 22, 2014 | 143.72 | 145.04 | 143.43 | 143.82 | 3,272,276 | +0.26(+0.18%) |
Aug 21, 2014 | 142.81 | 144.19 | 142.15 | 143.55 | 2,538,234 | +0.92(+0.64%) |
Aug 20, 2014 | 142.01 | 142.76 | 141.46 | 142.63 | 2,141,381 | +0.06(+0.04%) |
Aug 19, 2014 | 143.36 | 143.51 | 142.31 | 142.58 | 2,345,209 | -0.48(-0.34%) |
Aug 18, 2014 | 142.00 | 143.13 | 141.54 | 143.06 | 2,291,043 | +2.17(+1.54%) |
Aug 15, 2014 | 141.66 | 143.05 | 140.51 | 140.89 | 2,984,321 | -0.68(-0.48%) |
Aug 14, 2014 | 141.63 | 141.87 | 140.72 | 141.57 | 1,746,410 | +0.29(+0.21%) |
Aug 13, 2014 | 141.30 | 141.70 | 140.37 | 141.28 | 2,087,662 | +0.03(+0.02%) |
Aug 12, 2014 | 140.79 | 141.88 | 140.46 | 141.24 | 1,662,889 | -0.11(-0.08%) |
Aug 11, 2014 | 141.59 | 142.13 | 140.66 | 141.35 | 2,559,828 | +0.16(+0.12%) |
Aug 08, 2014 | 138.80 | 140.94 | 138.25 | 141.19 | 2,757,483 | +2.59(+1.87%) |
Aug 07, 2014 | 139.58 | 140.21 | 138.30 | 138.59 | 2,352,865 | -0.52(-0.38%) |
Aug 06, 2014 | 137.82 | 140.03 | 137.71 | 139.12 | 2,099,441 | +0.26(+0.19%) |
Aug 05, 2014 | 140.40 | 140.78 | 138.42 | 138.86 | 3,343,583 | -1.86(-1.32%) |
Aug 04, 2014 | 139.80 | 140.88 | 139.37 | 140.72 | 2,531,541 | +1.18(+0.85%) |
Aug 01, 2014 | 141.28 | 141.59 | 138.84 | 139.54 | 3,831,308 | -2.15(-1.52%) |
Jul 31, 2014 | 142.97 | 143.65 | 141.62 | 141.69 | 4,625,853 | -2.37(-1.64%) |
Jul 30, 2014 | 144.22 | 145.46 | 143.73 | 144.05 | 2,872,283 | +0.18(+0.13%) |
Jul 29, 2014 | 144.39 | 145.16 | 143.80 | 143.87 | 3,739,548 | -0.34(-0.23%) |
Jul 28, 2014 | 143.43 | 144.63 | 143.16 | 144.21 | 2,810,343 | +0.45(+0.31%) |
Jul 25, 2014 | 144.18 | 144.63 | 143.20 | 143.76 | 2,590,495 | -0.70(-0.49%) |
Jul 24, 2014 | 144.91 | 145.33 | 143.93 | 144.46 | 2,455,783 | -0.46(-0.32%) |
Jul 23, 2014 | 143.60 | 145.25 | 143.12 | 144.92 | 4,191,777 | +1.47(+1.03%) |
Jul 22, 2014 | 141.28 | 143.74 | 141.28 | 143.45 | 4,695,698 | +2.71(+1.92%) |
Jul 21, 2014 | 139.47 | 141.05 | 139.37 | 140.74 | 2,717,598 | +0.20(+0.15%) |
Jul 18, 2014 | 139.67 | 140.80 | 139.04 | 140.54 | 3,128,615 | +1.09(+0.78%) |
Jul 17, 2014 | 139.50 | 140.64 | 138.45 | 139.45 | 4,642,226 | -0.27(-0.19%) |
Jul 16, 2014 | 138.68 | 140.14 | 138.51 | 139.72 | 4,018,903 | +1.07(+0.77%) |
Jul 15, 2014 | 139.09 | 139.46 | 137.00 | 138.65 | 5,858,850 | +1.78(+1.30%) |
Jul 14, 2014 | 137.02 | 137.46 | 136.43 | 136.87 | 3,650,421 | +1.80(+1.33%) |
Jul 11, 2014 | 133.61 | 135.35 | 133.09 | 135.07 | 2,798,095 | +1.13(+0.85%) |
Jul 10, 2014 | 132.96 | 134.24 | 132.39 | 133.94 | 2,664,049 | -1.03(-0.76%) |
Jul 09, 2014 | 135.43 | 135.50 | 134.11 | 134.96 | 2,371,607 | -0.20(-0.15%) |
Jul 08, 2014 | 136.66 | 136.69 | 134.19 | 135.16 | 2,955,237 | -2.35(-1.71%) |
Jul 07, 2014 | 138.49 | 138.49 | 136.79 | 137.51 | 2,122,680 | -1.38(-0.99%) |
Jul 03, 2014 | 137.55 | 138.89 | 138.89 | 138.89 | 2,197,650 | +2.11(+1.54%) |
Jul 02, 2014 | 136.87 | 137.54 | 136.52 | 136.78 | 2,266,725 | +0.06(+0.05%) |
Jul 01, 2014 | 136.34 | 137.91 | 136.10 | 136.72 | 3,579,026 | -0.52(-0.38%) |
Jun 30, 2014 | 136.77 | 137.62 | 136.36 | 137.23 | 2,292,549 | +0.54(+0.40%) |
Jun 27, 2014 | 137.08 | 137.41 | 136.36 | 136.69 | 3,796,009 | -1.01(-0.73%) |
Jun 26, 2014 | 136.87 | 137.78 | 136.36 | 137.70 | 2,600,279 | -0.30(-0.22%) |
Jun 25, 2014 | 137.55 | 138.53 | 137.20 | 138.00 | 1,950,696 | +0.12(+0.09%) |
Jun 24, 2014 | 138.96 | 139.78 | 137.65 | 137.88 | 1,944,068 | -1.65(-1.18%) |
Jun 23, 2014 | 139.48 | 139.84 | 138.69 | 139.53 | 2,121,203 | +0.33(+0.24%) |
Jun 20, 2014 | 139.59 | 140.22 | 138.86 | 139.20 | 5,720,072 | +0.09(+0.06%) |
Jun 19, 2014 | 139.33 | 139.46 | 138.46 | 139.11 | 2,793,718 | -0.11(-0.08%) |
Jun 18, 2014 | 137.60 | 139.41 | 137.11 | 139.22 | 3,504,103 | +1.34(+0.97%) |
Jun 17, 2014 | 135.76 | 138.31 | 135.60 | 137.87 | 2,972,933 | +1.94(+1.43%) |
Jun 16, 2014 | 135.66 | 136.49 | 134.78 | 135.93 | 1,974,676 | -0.03(-0.02%) |
Jun 13, 2014 | 136.19 | 136.93 | 135.58 | 135.96 | 2,148,675 | -0.06(-0.04%) |
Jun 12, 2014 | 135.86 | 136.59 | 135.25 | 136.02 | 2,789,735 | +0.43(+0.32%) |
Jun 11, 2014 | 135.31 | 136.19 | 134.98 | 135.59 | 2,425,892 | -0.76(-0.56%) |
Jun 10, 2014 | 135.94 | 137.09 | 135.63 | 136.35 | 2,039,268 | +0.14(+0.10%) |
Jun 06, 2014 | 133.51 | 136.27 | 133.51 | 136.21 | 4,243,624 | +2.96(+2.22%) |
Jun 05, 2014 | 133.37 | 133.95 | 132.41 | 133.25 | 2,268,312 | +0.16(+0.12%) |
Jun 04, 2014 | 132.32 | 133.37 | 131.84 | 133.09 | 2,545,605 | +0.48(+0.36%) |
Jun 03, 2014 | 131.01 | 132.72 | 130.55 | 132.61 | 2,931,081 | +1.45(+1.11%) |
Jun 02, 2014 | 130.96 | 131.30 | 129.42 | 131.16 | 2,593,158 | +0.18(+0.14%) |
May 30, 2014 | 131.48 | 131.66 | 130.45 | 130.98 | 2,726,852 | -0.76(-0.58%) |
May 29, 2014 | 132.07 | 132.78 | 130.83 | 131.74 | 2,147,776 | -0.37(-0.28%) |
May 28, 2014 | 131.88 | 132.46 | 130.96 | 132.11 | 2,263,507 | -0.02(-0.02%) |
May 27, 2014 | 131.60 | 133.49 | 131.16 | 132.14 | 3,977,419 | +1.31(+1.01%) |
May 23, 2014 | 130.62 | 130.82 | 130.82 | 130.82 | 1,481,606 | +0.12(+0.09%) |
May 22, 2014 | 129.83 | 130.94 | 129.59 | 130.70 | 1,360,892 | +0.54(+0.41%) |
May 21, 2014 | 128.37 | 130.49 | 128.35 | 130.16 | 5,144,244 | +2.45(+1.92%) |
May 20, 2014 | 128.63 | 128.98 | 127.11 | 127.71 | 2,456,875 | -1.08(-0.84%) |
May 19, 2014 | 127.63 | 129.05 | 127.43 | 128.79 | 1,959,648 | +1.01(+0.79%) |
May 16, 2014 | 127.11 | 128.22 | 126.48 | 127.78 | 3,484,364 | -0.17(-0.13%) |
May 15, 2014 | 129.62 | 129.84 | 127.36 | 127.95 | 3,374,183 | -2.30(-1.76%) |
May 14, 2014 | 130.85 | 131.42 | 130.10 | 130.24 | 2,606,112 | -0.68(-0.52%) |
May 13, 2014 | 130.33 | 131.43 | 129.98 | 130.92 | 2,320,831 | +0.60(+0.46%) |
May 12, 2014 | 128.98 | 130.65 | 128.98 | 130.32 | 2,750,580 | +1.92(+1.50%) |
May 09, 2014 | 128.71 | 128.97 | 127.16 | 128.40 | 3,228,405 | -0.16(-0.13%) |
May 08, 2014 | 127.23 | 129.24 | 126.77 | 128.57 | 3,328,759 | +1.54(+1.21%) |
May 07, 2014 | 126.94 | 127.68 | 125.55 | 127.03 | 3,974,391 | +0.80(+0.63%) |
May 06, 2014 | 127.30 | 127.30 | 125.94 | 126.23 | 3,630,414 | -1.48(-1.16%) |
May 05, 2014 | 127.83 | 128.16 | 126.21 | 127.71 | 3,683,735 | -2.07(-1.59%) |
May 02, 2014 | 131.07 | 132.19 | 129.52 | 129.78 | 3,137,172 | -1.22(-0.93%) |
May 01, 2014 | 130.53 | 131.51 | 130.45 | 130.99 | 2,533,349 | +0.45(+0.34%) |
Apr 30, 2014 | 129.37 | 130.99 | 129.21 | 130.54 | 3,361,433 | +1.29(+1.00%) |
Apr 29, 2014 | 128.26 | 129.37 | 127.95 | 129.25 | 2,597,854 | +1.39(+1.09%) |
Apr 28, 2014 | 129.55 | 129.74 | 125.79 | 127.86 | 4,698,878 | -1.39(-1.07%) |
Apr 25, 2014 | 131.08 | 131.32 | 128.98 | 129.25 | 4,042,701 | -2.13(-1.62%) |
Apr 24, 2014 | 131.54 | 132.41 | 131.17 | 131.38 | 3,548,341 | +0.33(+0.25%) |
Apr 23, 2014 | 130.90 | 131.46 | 130.10 | 131.06 | 2,451,974 | -0.01(-0.01%) |
Apr 22, 2014 | 128.76 | 131.35 | 128.46 | 131.07 | 5,535,939 | +2.17(+1.69%) |
Apr 21, 2014 | 128.65 | 129.28 | 127.61 | 128.89 | 5,534,243 | +0.29(+0.23%) |
Apr 17, 2014 | 131.53 | 128.60 | 128.60 | 128.60 | 5,540,048 | +0.18(+0.14%) |
Apr 16, 2014 | 127.70 | 128.48 | 126.70 | 128.42 | 3,878,153 | +1.88(+1.48%) |
Apr 15, 2014 | 126.61 | 127.44 | 125.06 | 126.54 | 4,428,592 | +0.15(+0.12%) |
Apr 14, 2014 | 126.44 | 126.71 | 125.32 | 126.39 | 3,716,639 | +1.65(+1.32%) |
Apr 11, 2014 | 126.16 | 126.19 | 123.87 | 124.74 | 7,910,792 | -2.66(-2.09%) |
Apr 10, 2014 | 129.39 | 129.78 | 127.27 | 127.41 | 5,871,289 | -1.78(-1.38%) |
Apr 09, 2014 | 128.33 | 129.87 | 127.77 | 129.19 | 4,895,128 | +1.31(+1.02%) |
Apr 08, 2014 | 129.63 | 129.68 | 127.00 | 127.88 | 8,371,043 | -1.63(-1.26%) |
Apr 07, 2014 | 133.10 | 133.30 | 129.41 | 129.51 | 5,668,006 | -3.82(-2.87%) |
Apr 04, 2014 | 136.42 | 136.44 | 133.02 | 133.34 | 4,000,215 | -2.33(-1.72%) |
Apr 03, 2014 | 136.66 | 136.96 | 134.78 | 135.66 | 2,823,930 | -0.96(-0.71%) |
Apr 02, 2014 | 135.51 | 136.85 | 135.37 | 136.63 | 2,920,940 | +1.10(+0.81%) |
Apr 01, 2014 | 134.58 | 135.83 | 134.14 | 135.53 | 4,067,404 | +1.69(+1.26%) |
Mar 31, 2014 | 133.32 | 134.07 | 132.50 | 133.84 | 3,033,251 | +1.27(+0.95%) |
Mar 28, 2014 | 132.50 | 134.11 | 131.74 | 132.57 | 3,220,414 | +0.01(+0.01%) |
Mar 27, 2014 | 132.16 | 133.39 | 131.32 | 132.56 | 4,725,017 | +0.46(+0.35%) |
Mar 26, 2014 | 134.56 | 134.78 | 132.09 | 132.10 | 3,160,519 | -1.24(-0.93%) |
Mar 25, 2014 | 136.07 | 136.75 | 132.98 | 133.34 | 5,419,269 | -2.02(-1.49%) |
Mar 24, 2014 | 136.51 | 137.21 | 134.86 | 135.36 | 3,319,625 | -1.00(-0.74%) |
Mar 21, 2014 | 138.61 | 138.86 | 136.34 | 136.37 | 5,870,875 | -1.86(-1.34%) |
Mar 20, 2014 | 137.13 | 139.23 | 136.63 | 138.22 | 4,832,038 | +0.85(+0.62%) |
Mar 19, 2014 | 137.62 | 138.99 | 136.25 | 137.37 | 4,050,047 | +0.07(+0.05%) |
Mar 18, 2014 | 136.63 | 138.04 | 136.42 | 137.30 | 2,354,934 | +1.02(+0.75%) |
Mar 17, 2014 | 135.90 | 137.88 | 135.86 | 136.28 | 3,914,972 | +1.22(+0.90%) |
Mar 14, 2014 | 136.33 | 136.73 | 134.80 | 135.06 | 3,381,486 | -1.10(-0.81%) |
Mar 13, 2014 | 139.25 | 139.87 | 136.06 | 136.16 | 4,162,920 | -2.47(-1.78%) |
Mar 12, 2014 | 138.15 | 138.85 | 137.07 | 138.63 | 3,121,274 | -0.14(-0.10%) |
Mar 11, 2014 | 142.09 | 142.09 | 138.74 | 138.77 | 4,690,983 | -2.96(-2.09%) |
Mar 10, 2014 | 141.80 | 142.53 | 140.88 | 141.73 | 2,667,729 | -0.61(-0.43%) |
Mar 07, 2014 | 142.11 | 143.43 | 141.40 | 142.34 | 5,014,145 | +1.36(+0.96%) |
Mar 06, 2014 | 141.07 | 142.13 | 140.89 | 140.98 | 4,166,478 | +0.57(+0.41%) |
Mar 05, 2014 | 137.88 | 141.23 | 137.43 | 140.41 | 5,435,107 | +2.59(+1.88%) |
Mar 04, 2014 | 136.11 | 137.85 | 135.75 | 137.82 | 4,163,080 | +3.26(+2.42%) |
Mar 03, 2014 | 134.14 | 135.03 | 133.68 | 134.56 | 3,823,071 | -1.40(-1.03%) |
Feb 28, 2014 | 134.62 | 137.08 | 134.42 | 135.96 | 5,254,461 | +0.87(+0.65%) |
Feb 27, 2014 | 132.86 | 135.42 | 132.60 | 135.09 | 4,660,228 | +2.11(+1.58%) |
Feb 26, 2014 | 133.35 | 133.87 | 131.32 | 132.98 | 4,870,519 | -0.11(-0.08%) |
Feb 25, 2014 | 135.22 | 135.38 | 132.82 | 133.08 | 4,520,799 | -2.49(-1.84%) |
Feb 24, 2014 | 133.87 | 136.28 | 133.84 | 135.57 | 3,983,079 | +1.66(+1.24%) |
Feb 21, 2014 | 133.75 | 134.85 | 133.63 | 133.91 | 3,195,810 | +0.00(+0.00%) |
Feb 20, 2014 | 133.09 | 134.30 | 132.43 | 133.91 | 3,231,159 | +1.01(+0.76%) |
Feb 19, 2014 | 133.43 | 135.28 | 132.68 | 132.91 | 4,507,628 | -1.13(-0.84%) |
Feb 18, 2014 | 133.54 | 134.80 | 133.28 | 134.04 | 4,176,409 | +0.76(+0.57%) |
Feb 14, 2014 | 132.96 | 133.28 | 133.28 | 133.28 | 4,038,850 | -0.28(-0.21%) |
Feb 13, 2014 | 132.33 | 133.83 | 131.96 | 133.56 | 3,831,928 | +0.46(+0.34%) |
Feb 12, 2014 | 133.91 | 134.51 | 132.88 | 133.10 | 3,742,397 | -0.72(-0.54%) |
Feb 11, 2014 | 131.24 | 134.29 | 130.50 | 133.82 | 6,136,787 | +2.76(+2.11%) |
Feb 10, 2014 | 131.08 | 131.69 | 130.48 | 131.06 | 4,203,103 | -0.76(-0.57%) |
Feb 07, 2014 | 132.51 | 132.61 | 130.47 | 131.82 | 6,146,785 | +0.15(+0.11%) |
Feb 06, 2014 | 131.19 | 131.88 | 130.33 | 131.68 | 4,665,459 | +1.08(+0.83%) |
Feb 05, 2014 | 130.73 | 132.41 | 130.51 | 130.59 | 3,946,635 | -1.09(-0.83%) |
Feb 04, 2014 | 130.98 | 132.35 | 130.13 | 131.68 | 4,110,940 | +1.58(+1.21%) |
Feb 03, 2014 | 134.44 | 134.75 | 130.06 | 130.10 | 6,239,457 | -3.50(-2.62%) |
Jan 31, 2014 | 133.34 | 135.12 | 132.94 | 133.60 | 4,202,343 | -1.40(-1.04%) |
Jan 30, 2014 | 134.59 | 135.27 | 133.97 | 135.00 | 3,465,572 | +1.58(+1.18%) |
Jan 29, 2014 | 133.48 | 135.22 | 133.20 | 133.43 | 4,266,734 | -1.91(-1.41%) |
Jan 28, 2014 | 134.35 | 135.58 | 133.99 | 135.34 | 3,893,322 | +1.27(+0.95%) |
Jan 27, 2014 | 136.01 | 136.44 | 133.04 | 134.07 | 6,863,783 | -2.40(-1.76%) |
Jan 24, 2014 | 137.19 | 138.36 | 136.13 | 136.47 | 5,137,196 | -2.53(-1.82%) |
Jan 23, 2014 | 140.36 | 140.36 | 137.59 | 139.00 | 4,885,766 | -2.38(-1.69%) |
Jan 22, 2014 | 141.20 | 142.17 | 140.66 | 141.39 | 3,042,408 | +0.39(+0.28%) |
Jan 21, 2014 | 142.54 | 142.94 | 139.48 | 141.00 | 6,312,590 | -2.51(-1.75%) |
Jan 17, 2014 | 142.47 | 143.50 | 143.50 | 143.50 | 4,239,202 | +0.90(+0.63%) |
Jan 16, 2014 | 145.51 | 145.55 | 142.06 | 142.60 | 5,784,934 | -2.91(-2.00%) |
Jan 15, 2014 | 143.76 | 146.32 | 143.76 | 145.51 | 4,345,134 | +1.75(+1.22%) |
Jan 14, 2014 | 143.49 | 144.50 | 143.04 | 143.76 | 2,713,140 | +0.59(+0.41%) |
Jan 13, 2014 | 145.15 | 145.15 | 143.02 | 143.18 | 3,468,035 | -2.04(-1.41%) |
Jan 10, 2014 | 144.42 | 145.48 | 144.09 | 145.22 | 3,080,980 | +0.81(+0.56%) |
Jan 09, 2014 | 145.78 | 145.78 | 143.77 | 144.42 | 2,640,154 | -0.85(-0.58%) |
Jan 08, 2014 | 145.31 | 145.64 | 144.30 | 145.26 | 2,709,044 | +0.12(+0.08%) |
Jan 07, 2014 | 147.13 | 147.33 | 144.51 | 145.14 | 3,359,266 | -0.88(-0.60%) |
Jan 06, 2014 | 145.84 | 147.45 | 145.62 | 146.02 | 3,628,521 | +0.99(+0.68%) |
Jan 03, 2014 | 143.56 | 145.60 | 143.46 | 145.03 | 2,637,960 | +1.03(+0.71%) |
Jan 02, 2014 | 144.05 | 145.21 | 143.57 | 144.00 | 2,433,091 | -0.30(-0.21%) |
Dec 31, 2013 | 143.46 | 144.30 | 144.30 | 144.30 | 2,043,932 | +1.25(+0.87%) |
Dec 30, 2013 | 143.68 | 144.19 | 142.67 | 143.06 | 1,479,758 | -0.50(-0.35%) |
Dec 27, 2013 | 143.59 | 143.64 | 142.93 | 143.56 | 2,109,044 | -0.08(-0.06%) |
Dec 26, 2013 | 143.76 | 143.90 | 142.61 | 143.64 | 1,621,531 | +0.24(+0.16%) |
Dec 24, 2013 | 143.82 | 143.83 | 142.82 | 143.41 | 959,734 | -0.25(-0.18%) |
Dec 23, 2013 | 143.18 | 143.84 | 142.87 | 143.66 | 1,947,238 | +1.07(+0.75%) |
Dec 20, 2013 | 142.19 | 143.10 | 141.44 | 142.59 | 4,623,521 | +0.32(+0.22%) |
Dec 19, 2013 | 142.26 | 143.11 | 141.65 | 142.28 | 3,758,771 | -0.06(-0.04%) |
Dec 18, 2013 | 139.14 | 142.40 | 138.38 | 142.33 | 5,539,039 | +3.54(+2.55%) |
Dec 17, 2013 | 139.43 | 139.43 | 138.16 | 138.79 | 3,509,161 | -0.38(-0.27%) |
Dec 16, 2013 | 137.83 | 139.60 | 137.65 | 139.16 | 3,645,458 | +2.08(+1.52%) |
Dec 13, 2013 | 137.24 | 137.81 | 136.44 | 137.08 | 3,059,558 | +0.05(+0.04%) |
Dec 12, 2013 | 135.56 | 137.54 | 135.56 | 137.03 | 3,569,299 | +0.59(+0.44%) |
Dec 11, 2013 | 138.03 | 138.25 | 136.06 | 136.44 | 3,649,038 | -1.73(-1.25%) |
Dec 10, 2013 | 136.37 | 140.18 | 136.37 | 138.17 | 5,184,900 | +1.68(+1.23%) |
Dec 09, 2013 | 136.58 | 137.68 | 135.82 | 136.50 | 3,180,897 | +0.38(+0.28%) |
Dec 06, 2013 | 136.42 | 136.73 | 134.13 | 136.12 | 3,330,377 | +1.34(+1.00%) |
Dec 05, 2013 | 136.28 | 136.73 | 134.61 | 134.78 | 4,376,268 | -2.56(-1.86%) |
Dec 04, 2013 | 136.20 | 138.34 | 136.20 | 137.33 | 2,859,895 | +0.53(+0.39%) |
Dec 03, 2013 | 137.65 | 138.69 | 136.69 | 136.80 | 4,025,140 | -1.36(-0.98%) |
Dec 02, 2013 | 138.29 | 139.68 | 137.32 | 138.16 | 3,833,755 | +0.63(+0.46%) |
Nov 29, 2013 | 136.67 | 138.70 | 136.51 | 137.53 | 2,479,825 | +0.59(+0.43%) |
Nov 27, 2013 | 136.80 | 137.42 | 135.84 | 136.94 | 2,807,466 | +0.59(+0.44%) |
Nov 26, 2013 | 137.42 | 138.50 | 136.32 | 136.35 | 3,620,733 | -1.17(-0.85%) |
Nov 25, 2013 | 136.72 | 138.34 | 136.72 | 137.52 | 3,822,029 | +1.12(+0.82%) |
Nov 22, 2013 | 135.32 | 136.51 | 134.31 | 136.40 | 3,303,926 | +0.84(+0.62%) |
Nov 21, 2013 | 134.08 | 135.76 | 133.89 | 135.56 | 3,892,579 | +1.68(+1.25%) |
Nov 20, 2013 | 135.31 | 135.71 | 133.77 | 133.88 | 3,442,337 | -1.30(-0.96%) |
Nov 19, 2013 | 134.59 | 136.32 | 134.39 | 135.18 | 3,315,439 | +0.75(+0.56%) |
Nov 18, 2013 | 133.67 | 136.03 | 133.23 | 134.43 | 4,381,127 | +1.04(+0.78%) |
Nov 15, 2013 | 132.41 | 134.22 | 132.41 | 133.40 | 3,290,447 | +0.97(+0.74%) |
Nov 14, 2013 | 132.71 | 133.03 | 131.78 | 132.42 | 4,494,945 | +0.21(+0.16%) |
Nov 13, 2013 | 131.27 | 132.84 | 130.80 | 132.21 | 4,183,322 | +0.04(+0.03%) |
Nov 12, 2013 | 132.34 | 133.38 | 131.55 | 132.17 | 2,760,214 | -0.77(-0.58%) |
Nov 11, 2013 | 131.85 | 133.68 | 131.58 | 132.94 | 2,820,998 | +0.54(+0.41%) |
Nov 08, 2013 | 130.14 | 132.82 | 129.73 | 132.40 | 4,752,320 | +2.86(+2.21%) |
Nov 07, 2013 | 133.10 | 133.24 | 129.51 | 129.53 | 4,301,589 | -3.15(-2.37%) |
Nov 06, 2013 | 131.88 | 133.31 | 131.72 | 132.68 | 4,428,657 | +1.27(+0.97%) |
Nov 05, 2013 | 131.18 | 131.96 | 130.46 | 131.41 | 3,112,579 | -0.98(-0.74%) |
Nov 04, 2013 | 131.79 | 132.45 | 131.12 | 132.39 | 2,107,654 | +0.90(+0.69%) |