Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 172.15 | 172.21 | 170.07 | 170.21 | 1,980,703 | -1.77(-1.03%) |
Jul 30, 2015 | 171.01 | 172.10 | 170.24 | 171.98 | 1,617,953 | +0.30(+0.17%) |
Jul 29, 2015 | 171.46 | 172.75 | 170.71 | 171.68 | 2,394,172 | +0.50(+0.29%) |
Jul 28, 2015 | 171.93 | 171.96 | 169.82 | 171.18 | 2,431,345 | +1.01(+0.60%) |
Jul 27, 2015 | 170.53 | 170.85 | 168.91 | 170.17 | 3,505,678 | -1.93(-1.12%) |
Jul 24, 2015 | 175.51 | 175.51 | 171.73 | 172.10 | 2,956,400 | -3.07(-1.75%) |
Jul 23, 2015 | 177.34 | 178.13 | 174.89 | 175.18 | 2,641,609 | -1.83(-1.03%) |
Jul 22, 2015 | 175.80 | 177.39 | 175.76 | 177.00 | 2,772,567 | +1.45(+0.83%) |
Jul 21, 2015 | 175.95 | 176.63 | 174.93 | 175.55 | 2,391,911 | -0.74(-0.42%) |
Jul 20, 2015 | 176.53 | 177.62 | 175.31 | 176.29 | 2,620,912 | -0.06(-0.03%) |
Jul 17, 2015 | 174.94 | 176.63 | 174.13 | 176.35 | 3,432,388 | +1.06(+0.61%) |
Jul 16, 2015 | 175.46 | 177.74 | 173.74 | 175.28 | 5,307,158 | -1.48(-0.84%) |
Jul 15, 2015 | 177.24 | 177.30 | 175.49 | 176.76 | 3,050,253 | +0.66(+0.38%) |
Jul 14, 2015 | 174.31 | 176.60 | 174.11 | 176.10 | 2,518,540 | +1.69(+0.97%) |
Jul 13, 2015 | 173.84 | 174.56 | 173.18 | 174.40 | 2,459,594 | +2.43(+1.41%) |
Jul 10, 2015 | 172.41 | 172.63 | 171.13 | 171.97 | 2,217,489 | +1.97(+1.16%) |
Jul 09, 2015 | 171.92 | 172.27 | 169.69 | 170.00 | 2,714,942 | +0.62(+0.37%) |
Jul 08, 2015 | 171.23 | 171.64 | 169.08 | 169.37 | 2,632,583 | -3.44(-1.99%) |
Jul 07, 2015 | 172.63 | 173.45 | 168.66 | 172.82 | 3,980,795 | +0.14(+0.08%) |
Jul 06, 2015 | 171.57 | 173.09 | 171.20 | 172.68 | 3,391,066 | -0.96(-0.55%) |
Jul 02, 2015 | 174.25 | 173.64 | 173.64 | 173.64 | 2,188,614 | -0.61(-0.35%) |
Jul 01, 2015 | 175.66 | 176.37 | 173.43 | 174.25 | 3,397,769 | +0.95(+0.55%) |
Jun 30, 2015 | 174.21 | 174.96 | 172.77 | 173.30 | 5,020,320 | +0.95(+0.55%) |
Jun 29, 2015 | 174.42 | 175.32 | 172.35 | 172.35 | 3,967,145 | -4.58(-2.59%) |
Jun 26, 2015 | 177.31 | 178.13 | 176.42 | 176.94 | 3,328,349 | +0.29(+0.16%) |
Jun 25, 2015 | 178.58 | 178.87 | 176.37 | 176.65 | 2,933,201 | -1.34(-0.75%) |
Jun 24, 2015 | 179.45 | 180.12 | 177.38 | 177.98 | 4,752,913 | -3.29(-1.82%) |
Jun 23, 2015 | 180.05 | 181.58 | 179.82 | 181.28 | 3,294,831 | +1.57(+0.87%) |
Jun 22, 2015 | 178.50 | 179.96 | 178.46 | 179.71 | 2,416,704 | +2.75(+1.56%) |
Jun 19, 2015 | 177.72 | 178.46 | 176.95 | 176.95 | 5,016,001 | -1.17(-0.66%) |
Jun 18, 2015 | 177.17 | 178.46 | 175.97 | 178.12 | 2,610,998 | +1.39(+0.78%) |
Jun 17, 2015 | 177.28 | 178.04 | 176.44 | 176.74 | 2,142,497 | -0.52(-0.30%) |
Jun 16, 2015 | 175.84 | 177.27 | 175.24 | 177.26 | 2,353,652 | +1.49(+0.85%) |
Jun 15, 2015 | 175.04 | 176.25 | 174.63 | 175.77 | 2,293,588 | -1.08(-0.61%) |
Jun 12, 2015 | 177.19 | 177.63 | 175.97 | 176.84 | 2,417,084 | -0.73(-0.41%) |
Jun 11, 2015 | 176.94 | 178.13 | 176.69 | 177.57 | 2,438,635 | +0.67(+0.38%) |
Jun 10, 2015 | 174.07 | 177.13 | 173.77 | 176.90 | 3,225,530 | +3.41(+1.97%) |
Jun 09, 2015 | 174.31 | 174.67 | 172.33 | 173.49 | 2,745,507 | -0.64(-0.37%) |
Jun 08, 2015 | 175.26 | 175.72 | 173.85 | 174.13 | 2,627,226 | -0.55(-0.31%) |
Jun 05, 2015 | 174.89 | 175.88 | 173.14 | 174.68 | 3,885,502 | +1.31(+0.76%) |
Jun 04, 2015 | 172.31 | 174.35 | 171.81 | 173.37 | 4,171,011 | +0.48(+0.28%) |
Jun 03, 2015 | 172.25 | 174.45 | 171.62 | 172.88 | 2,911,968 | +1.54(+0.90%) |
Jun 02, 2015 | 171.69 | 172.51 | 170.70 | 171.34 | 2,687,461 | -1.14(-0.66%) |
Jun 01, 2015 | 172.08 | 173.32 | 171.72 | 172.49 | 2,515,609 | +1.34(+0.79%) |
May 29, 2015 | 172.84 | 172.87 | 170.67 | 171.14 | 2,717,424 | -1.90(-1.10%) |
May 28, 2015 | 172.71 | 173.13 | 172.05 | 173.04 | 3,716,680 | +0.06(+0.03%) |
May 27, 2015 | 171.19 | 173.50 | 170.46 | 172.99 | 3,639,364 | +2.22(+1.30%) |
May 26, 2015 | 171.71 | 171.71 | 169.63 | 170.77 | 4,032,078 | -1.18(-0.68%) |
May 22, 2015 | 169.34 | 171.94 | 171.94 | 171.94 | 3,674,456 | +2.36(+1.39%) |
May 21, 2015 | 169.29 | 169.80 | 168.99 | 169.58 | 2,688,740 | -0.11(-0.06%) |
May 20, 2015 | 169.77 | 170.42 | 168.92 | 169.69 | 2,213,110 | -0.26(-0.16%) |
May 19, 2015 | 169.62 | 170.62 | 169.25 | 169.96 | 2,864,334 | +0.61(+0.36%) |
May 18, 2015 | 167.68 | 169.78 | 167.67 | 169.34 | 2,615,134 | +1.40(+0.83%) |
May 15, 2015 | 167.60 | 167.95 | 166.99 | 167.95 | 2,106,429 | +0.29(+0.17%) |
May 14, 2015 | 167.42 | 167.87 | 166.67 | 167.66 | 2,365,177 | +0.98(+0.59%) |
May 13, 2015 | 165.88 | 166.94 | 165.36 | 166.67 | 2,590,057 | +0.75(+0.45%) |
May 12, 2015 | 165.89 | 166.35 | 163.89 | 165.93 | 2,716,143 | -0.99(-0.59%) |
May 11, 2015 | 165.73 | 167.10 | 165.73 | 166.92 | 2,376,805 | +1.02(+0.61%) |
May 08, 2015 | 164.74 | 166.60 | 163.33 | 165.90 | 3,858,223 | +2.57(+1.58%) |
May 07, 2015 | 162.39 | 163.79 | 161.19 | 163.33 | 2,169,725 | +0.94(+0.58%) |
May 06, 2015 | 163.63 | 164.32 | 160.53 | 162.39 | 2,940,911 | -0.86(-0.53%) |
May 05, 2015 | 164.09 | 165.81 | 162.77 | 163.25 | 2,764,483 | -1.66(-1.01%) |
May 04, 2015 | 164.05 | 165.26 | 163.75 | 164.91 | 1,911,427 | +1.46(+0.90%) |
May 01, 2015 | 164.21 | 164.31 | 162.87 | 163.44 | 2,452,739 | +0.92(+0.57%) |
Apr 30, 2015 | 164.16 | 165.28 | 161.68 | 162.53 | 3,302,656 | -1.77(-1.08%) |
Apr 29, 2015 | 162.00 | 165.26 | 161.75 | 164.30 | 2,997,761 | +0.88(+0.54%) |
Apr 28, 2015 | 162.34 | 163.51 | 160.85 | 163.41 | 2,307,531 | +0.80(+0.49%) |
Apr 27, 2015 | 164.46 | 164.92 | 162.49 | 162.61 | 2,135,589 | -1.22(-0.74%) |
Apr 24, 2015 | 164.66 | 164.74 | 163.38 | 163.82 | 1,747,152 | -1.09(-0.66%) |
Apr 23, 2015 | 163.97 | 165.89 | 163.50 | 164.92 | 2,481,675 | +0.82(+0.50%) |
Apr 22, 2015 | 163.76 | 164.79 | 162.65 | 164.10 | 2,342,317 | +1.22(+0.75%) |
Apr 21, 2015 | 164.64 | 165.07 | 162.66 | 162.87 | 2,257,887 | -1.04(-0.64%) |
Apr 20, 2015 | 164.72 | 165.16 | 163.77 | 163.92 | 3,162,205 | +0.62(+0.38%) |
Apr 17, 2015 | 163.70 | 164.04 | 161.89 | 163.30 | 5,533,145 | -2.37(-1.43%) |
Apr 16, 2015 | 167.72 | 167.86 | 164.41 | 165.66 | 7,223,354 | -0.74(-0.44%) |
Apr 15, 2015 | 164.01 | 167.26 | 163.33 | 166.40 | 6,117,297 | +2.80(+1.71%) |
Apr 14, 2015 | 162.99 | 164.24 | 161.94 | 163.60 | 3,948,563 | +1.77(+1.09%) |
Apr 13, 2015 | 161.62 | 163.32 | 161.16 | 161.83 | 2,653,830 | -0.05(-0.03%) |
Apr 10, 2015 | 161.06 | 162.06 | 160.60 | 161.88 | 2,132,799 | +0.62(+0.39%) |
Apr 09, 2015 | 159.58 | 161.43 | 159.21 | 161.26 | 2,400,759 | +1.93(+1.21%) |
Apr 08, 2015 | 159.73 | 160.40 | 159.03 | 159.33 | 2,413,778 | +0.14(+0.09%) |
Apr 07, 2015 | 159.30 | 160.23 | 159.07 | 159.19 | 2,148,770 | +0.28(+0.18%) |
Apr 06, 2015 | 157.36 | 159.40 | 156.34 | 158.91 | 2,413,503 | +0.41(+0.26%) |
Apr 02, 2015 | 158.65 | 158.50 | 158.50 | 158.50 | 2,775,178 | -0.56(-0.35%) |
Apr 01, 2015 | 155.51 | 159.14 | 154.70 | 159.06 | 4,872,062 | +3.53(+2.27%) |
Mar 31, 2015 | 157.50 | 157.67 | 155.53 | 155.53 | 2,593,451 | -2.52(-1.60%) |
Mar 30, 2015 | 156.59 | 158.87 | 156.59 | 158.06 | 2,905,137 | +2.45(+1.57%) |
Mar 27, 2015 | 154.89 | 155.96 | 154.13 | 155.61 | 1,860,614 | +0.68(+0.44%) |
Mar 26, 2015 | 154.34 | 155.53 | 153.09 | 154.93 | 2,872,757 | -0.09(-0.06%) |
Mar 25, 2015 | 158.11 | 158.23 | 155.02 | 155.02 | 3,072,044 | -3.25(-2.05%) |
Mar 24, 2015 | 158.82 | 159.29 | 158.17 | 158.27 | 2,174,323 | -0.56(-0.35%) |
Mar 23, 2015 | 159.92 | 160.72 | 158.84 | 158.84 | 1,922,217 | -0.97(-0.61%) |
Mar 20, 2015 | 157.60 | 160.46 | 157.13 | 159.80 | 4,198,217 | +2.62(+1.66%) |
Mar 19, 2015 | 158.67 | 158.67 | 156.46 | 157.19 | 2,534,316 | -1.94(-1.22%) |
Mar 18, 2015 | 156.94 | 159.73 | 156.55 | 159.13 | 3,371,990 | +1.45(+0.92%) |
Mar 17, 2015 | 158.02 | 158.24 | 156.22 | 157.69 | 2,275,966 | -1.10(-0.69%) |
Mar 16, 2015 | 157.25 | 159.27 | 157.13 | 158.79 | 2,571,368 | +2.12(+1.35%) |
Mar 13, 2015 | 156.28 | 157.00 | 154.04 | 156.67 | 3,740,562 | -0.50(-0.32%) |
Mar 12, 2015 | 153.85 | 157.21 | 153.85 | 157.17 | 3,764,120 | +4.78(+3.13%) |
Mar 11, 2015 | 151.67 | 153.77 | 151.43 | 152.40 | 2,535,639 | +1.22(+0.80%) |
Mar 10, 2015 | 153.56 | 154.02 | 151.18 | 151.18 | 3,345,562 | -4.32(-2.78%) |
Mar 09, 2015 | 154.98 | 156.21 | 154.38 | 155.50 | 2,699,474 | +0.84(+0.55%) |
Mar 06, 2015 | 155.21 | 158.37 | 154.38 | 154.66 | 4,959,419 | -2.62(-1.67%) |
Mar 05, 2015 | 157.32 | 157.81 | 156.44 | 157.28 | 1,601,832 | +0.34(+0.22%) |
Mar 04, 2015 | 157.50 | 157.89 | 156.37 | 156.94 | 1,971,875 | -1.32(-0.84%) |
Mar 03, 2015 | 157.79 | 159.59 | 157.69 | 158.26 | 1,797,789 | -0.43(-0.27%) |
Mar 02, 2015 | 157.21 | 158.80 | 157.03 | 158.69 | 2,005,450 | +1.66(+1.05%) |
Feb 27, 2015 | 158.20 | 159.28 | 157.04 | 157.04 | 3,108,834 | -1.99(-1.25%) |
Feb 26, 2015 | 157.64 | 159.26 | 157.21 | 159.03 | 2,953,668 | +0.89(+0.56%) |
Feb 25, 2015 | 158.00 | 158.74 | 157.10 | 158.14 | 3,365,090 | -0.41(-0.26%) |
Feb 24, 2015 | 156.75 | 159.43 | 156.46 | 158.55 | 3,185,162 | +1.57(+1.00%) |
Feb 23, 2015 | 157.33 | 157.33 | 156.12 | 156.98 | 2,019,517 | -0.99(-0.63%) |
Feb 20, 2015 | 155.36 | 158.07 | 154.29 | 157.97 | 2,809,124 | +1.98(+1.27%) |
Feb 19, 2015 | 154.81 | 156.60 | 154.47 | 155.99 | 1,782,587 | +0.36(+0.23%) |
Feb 18, 2015 | 156.34 | 156.75 | 154.92 | 155.62 | 2,243,093 | -1.11(-0.71%) |
Feb 17, 2015 | 155.72 | 157.24 | 155.33 | 156.74 | 2,574,178 | +0.84(+0.54%) |
Feb 13, 2015 | 156.62 | 155.90 | 155.90 | 155.90 | 3,298,044 | -0.64(-0.41%) |
Feb 12, 2015 | 155.28 | 156.72 | 154.58 | 156.54 | 3,710,806 | +1.76(+1.13%) |
Feb 11, 2015 | 151.83 | 155.23 | 151.57 | 154.78 | 4,945,468 | +2.55(+1.67%) |
Feb 10, 2015 | 151.24 | 152.43 | 150.41 | 152.24 | 3,099,141 | +1.93(+1.28%) |
Feb 09, 2015 | 149.87 | 150.91 | 149.42 | 150.31 | 2,909,935 | -1.00(-0.66%) |
Feb 06, 2015 | 150.16 | 152.28 | 149.41 | 151.30 | 3,941,181 | +2.19(+1.47%) |
Feb 05, 2015 | 148.01 | 149.79 | 147.84 | 149.11 | 2,940,768 | +1.64(+1.11%) |
Feb 04, 2015 | 147.42 | 149.06 | 147.26 | 147.47 | 3,597,529 | -1.20(-0.81%) |
Feb 03, 2015 | 145.18 | 148.87 | 145.10 | 148.67 | 4,566,324 | +3.92(+2.71%) |
Feb 02, 2015 | 142.69 | 144.84 | 142.09 | 144.75 | 3,598,945 | +2.54(+1.79%) |
Jan 30, 2015 | 143.63 | 144.92 | 142.14 | 142.21 | 3,682,315 | -2.95(-2.03%) |
Jan 29, 2015 | 142.85 | 145.42 | 142.76 | 145.17 | 2,934,579 | +2.42(+1.70%) |
Jan 28, 2015 | 146.60 | 146.80 | 142.68 | 142.74 | 3,657,354 | -2.84(-1.95%) |
Jan 27, 2015 | 146.20 | 147.35 | 145.42 | 145.58 | 4,042,604 | -3.24(-2.18%) |
Jan 26, 2015 | 147.42 | 149.29 | 146.87 | 148.82 | 3,317,537 | -0.06(-0.04%) |
Jan 23, 2015 | 149.65 | 150.93 | 148.82 | 148.88 | 3,787,076 | -1.28(-0.85%) |
Jan 22, 2015 | 147.49 | 150.61 | 146.21 | 150.16 | 7,550,619 | +4.03(+2.76%) |
Jan 21, 2015 | 143.98 | 147.15 | 142.55 | 146.12 | 4,530,254 | +1.25(+0.87%) |
Jan 20, 2015 | 146.47 | 147.10 | 143.71 | 144.87 | 4,373,413 | -1.32(-0.90%) |
Jan 16, 2015 | 145.78 | 148.56 | 143.57 | 146.19 | 6,212,146 | -1.04(-0.71%) |
Jan 15, 2015 | 148.66 | 149.79 | 146.41 | 147.23 | 3,812,624 | -1.44(-0.97%) |
Jan 14, 2015 | 149.45 | 150.54 | 146.91 | 148.66 | 6,204,798 | -3.88(-2.54%) |
Jan 13, 2015 | 153.90 | 156.21 | 151.25 | 152.54 | 3,328,040 | -0.12(-0.08%) |
Jan 12, 2015 | 154.54 | 154.69 | 151.86 | 152.66 | 2,521,874 | -1.88(-1.22%) |
Jan 09, 2015 | 157.12 | 157.80 | 154.21 | 154.54 | 2,401,252 | -2.41(-1.53%) |
Jan 08, 2015 | 156.19 | 157.40 | 156.10 | 156.94 | 2,367,971 | +2.47(+1.60%) |
Jan 07, 2015 | 154.12 | 155.06 | 153.23 | 154.48 | 2,299,131 | +2.27(+1.49%) |
Jan 06, 2015 | 155.32 | 155.62 | 151.72 | 152.21 | 4,159,118 | -3.14(-2.02%) |
Jan 05, 2015 | 159.25 | 160.05 | 154.64 | 155.35 | 4,142,126 | -5.01(-3.12%) |
Jan 02, 2015 | 161.09 | 161.45 | 158.95 | 160.36 | 2,276,465 | +0.48(+0.30%) |
Dec 31, 2014 | 162.21 | 159.88 | 159.88 | 159.88 | 1,899,491 | -1.55(-0.96%) |
Dec 30, 2014 | 161.26 | 162.08 | 160.50 | 161.43 | 1,377,279 | -0.40(-0.24%) |
Dec 29, 2014 | 161.32 | 162.46 | 160.70 | 161.83 | 1,491,021 | +0.61(+0.38%) |
Dec 26, 2014 | 161.75 | 162.07 | 161.18 | 161.22 | 1,232,040 | -0.36(-0.22%) |
Dec 24, 2014 | 162.17 | 161.58 | 161.58 | 161.58 | 841,605 | +0.32(+0.20%) |
Dec 23, 2014 | 161.13 | 161.75 | 160.62 | 161.26 | 2,844,225 | +0.88(+0.55%) |
Dec 22, 2014 | 159.96 | 160.43 | 159.00 | 160.38 | 3,693,062 | +0.96(+0.60%) |
Dec 19, 2014 | 158.59 | 160.85 | 158.40 | 159.43 | 5,817,072 | +1.38(+0.87%) |
Dec 18, 2014 | 155.07 | 158.09 | 154.92 | 158.05 | 4,994,415 | +5.43(+3.56%) |
Dec 17, 2014 | 151.86 | 153.84 | 151.47 | 152.62 | 6,036,822 | +1.42(+0.94%) |
Dec 16, 2014 | 151.74 | 154.19 | 150.45 | 151.20 | 5,069,107 | -1.84(-1.20%) |
Dec 15, 2014 | 156.92 | 157.39 | 152.94 | 153.04 | 5,587,355 | -2.71(-1.74%) |
Dec 12, 2014 | 158.13 | 158.90 | 155.13 | 155.75 | 4,654,061 | -3.89(-2.44%) |
Dec 11, 2014 | 159.20 | 160.80 | 158.78 | 159.64 | 3,844,026 | +1.27(+0.80%) |
Dec 10, 2014 | 161.24 | 161.66 | 158.04 | 158.37 | 7,887,719 | -4.03(-2.48%) |
Dec 09, 2014 | 159.77 | 162.68 | 159.11 | 162.41 | 5,528,499 | +0.22(+0.14%) |
Dec 08, 2014 | 161.22 | 163.37 | 160.44 | 162.18 | 3,291,450 | +0.96(+0.60%) |
Dec 05, 2014 | 158.97 | 162.44 | 158.82 | 161.22 | 4,395,298 | +2.89(+1.82%) |
Dec 04, 2014 | 157.37 | 158.65 | 156.69 | 158.33 | 3,811,111 | +0.82(+0.52%) |
Dec 03, 2014 | 156.52 | 158.22 | 156.17 | 157.51 | 3,697,127 | +0.63(+0.40%) |
Dec 02, 2014 | 156.15 | 157.50 | 155.74 | 156.88 | 3,774,345 | +1.64(+1.06%) |
Dec 01, 2014 | 155.07 | 155.58 | 153.08 | 155.24 | 2,984,773 | -0.17(-0.11%) |
Nov 28, 2014 | 155.40 | 156.30 | 155.17 | 155.41 | 1,448,946 | +0.40(+0.26%) |
Nov 26, 2014 | 156.16 | 155.01 | 155.01 | 155.01 | 2,461,606 | -0.28(-0.18%) |
Nov 25, 2014 | 156.63 | 156.63 | 154.74 | 155.29 | 4,469,887 | -1.00(-0.64%) |
Nov 24, 2014 | 156.34 | 156.96 | 155.95 | 156.28 | 2,467,467 | +0.40(+0.25%) |
Nov 21, 2014 | 157.47 | 157.58 | 155.71 | 155.89 | 2,879,870 | -0.13(-0.08%) |
Nov 20, 2014 | 154.43 | 156.11 | 154.21 | 156.02 | 3,466,188 | +0.46(+0.30%) |
Nov 19, 2014 | 155.99 | 156.22 | 154.73 | 155.56 | 2,748,684 | -0.37(-0.24%) |
Nov 18, 2014 | 155.91 | 156.77 | 155.89 | 155.93 | 2,201,701 | -0.24(-0.15%) |
Nov 17, 2014 | 155.83 | 157.20 | 155.58 | 156.17 | 1,937,896 | -0.04(-0.03%) |
Nov 14, 2014 | 156.52 | 156.91 | 155.91 | 156.21 | 2,057,288 | -0.21(-0.14%) |
Nov 13, 2014 | 156.91 | 157.20 | 155.56 | 156.42 | 2,127,781 | +0.05(+0.03%) |
Nov 12, 2014 | 156.77 | 156.96 | 155.67 | 156.37 | 2,824,125 | -1.40(-0.89%) |
Nov 11, 2014 | 157.71 | 158.43 | 156.66 | 157.77 | 1,970,398 | +0.07(+0.04%) |
Nov 10, 2014 | 156.64 | 157.76 | 156.64 | 157.70 | 1,877,704 | +0.90(+0.57%) |
Nov 07, 2014 | 157.25 | 157.44 | 155.65 | 156.81 | 2,409,783 | -0.24(-0.15%) |
Nov 06, 2014 | 156.54 | 157.41 | 156.04 | 157.04 | 2,329,526 | +0.95(+0.61%) |
Nov 05, 2014 | 157.52 | 157.76 | 155.90 | 156.09 | 3,820,262 | -0.35(-0.23%) |
Nov 04, 2014 | 156.61 | 157.02 | 155.25 | 156.44 | 2,465,694 | -0.46(-0.29%) |
Nov 03, 2014 | 156.51 | 157.85 | 156.02 | 156.91 | 2,795,003 | +0.69(+0.44%) |
Oct 31, 2014 | 155.60 | 156.22 | 154.68 | 156.22 | 4,082,990 | +2.48(+1.62%) |
Oct 30, 2014 | 152.51 | 153.84 | 152.25 | 153.73 | 3,398,916 | +0.73(+0.48%) |
Oct 29, 2014 | 153.01 | 154.01 | 152.43 | 153.00 | 4,109,369 | -0.20(-0.13%) |
Oct 28, 2014 | 151.42 | 153.20 | 150.63 | 153.20 | 3,693,049 | +1.98(+1.31%) |
Oct 27, 2014 | 150.35 | 151.42 | 150.75 | 151.22 | 2,904,846 | +0.46(+0.31%) |
Oct 24, 2014 | 148.22 | 150.87 | 148.01 | 150.75 | 3,528,064 | +2.70(+1.83%) |
Oct 23, 2014 | 147.01 | 148.91 | 146.94 | 148.05 | 4,130,769 | +2.66(+1.83%) |
Oct 22, 2014 | 148.45 | 148.66 | 145.39 | 145.39 | 3,755,950 | -2.75(-1.86%) |
Oct 21, 2014 | 147.36 | 148.30 | 146.65 | 148.15 | 3,226,384 | +1.92(+1.32%) |
Oct 20, 2014 | 144.89 | 145.46 | 144.56 | 146.22 | 2,806,818 | +0.76(+0.53%) |
Oct 17, 2014 | 144.55 | 145.98 | 143.97 | 145.46 | 6,021,445 | +3.56(+2.51%) |
Oct 16, 2014 | 141.44 | 144.42 | 141.33 | 141.90 | 9,484,101 | -3.83(-2.63%) |
Oct 15, 2014 | 145.12 | 146.31 | 141.03 | 145.73 | 7,699,166 | -1.20(-0.82%) |
Oct 14, 2014 | 147.57 | 149.47 | 146.17 | 146.93 | 4,326,312 | -0.06(-0.04%) |
Oct 13, 2014 | 148.82 | 150.62 | 146.77 | 146.99 | 4,179,573 | -1.32(-0.89%) |
Oct 10, 2014 | 149.29 | 150.43 | 148.08 | 148.31 | 5,358,156 | -0.73(-0.49%) |
Oct 09, 2014 | 152.79 | 153.07 | 148.62 | 149.04 | 5,951,032 | -4.42(-2.88%) |
Oct 08, 2014 | 151.31 | 153.76 | 149.77 | 153.46 | 3,848,331 | +2.34(+1.55%) |
Oct 07, 2014 | 153.40 | 153.40 | 150.98 | 151.12 | 3,558,680 | -3.03(-1.96%) |
Oct 06, 2014 | 155.46 | 155.81 | 153.88 | 154.15 | 2,357,725 | -0.48(-0.31%) |
Oct 03, 2014 | 151.79 | 155.02 | 151.76 | 154.64 | 3,978,715 | +4.27(+2.84%) |
Oct 02, 2014 | 148.49 | 150.82 | 148.49 | 150.37 | 3,393,129 | +1.79(+1.21%) |
Oct 01, 2014 | 150.62 | 151.17 | 148.27 | 148.58 | 5,103,486 | -2.36(-1.56%) |
Sep 30, 2014 | 151.63 | 152.10 | 150.20 | 150.94 | 2,478,204 | -0.21(-0.14%) |
Sep 29, 2014 | 150.56 | 151.75 | 149.81 | 151.15 | 2,125,037 | -1.06(-0.70%) |
Sep 26, 2014 | 151.91 | 152.60 | 150.65 | 152.21 | 2,350,366 | +0.85(+0.56%) |
Sep 25, 2014 | 154.13 | 154.41 | 150.85 | 151.36 | 3,746,518 | -3.06(-1.98%) |
Sep 24, 2014 | 152.33 | 154.68 | 151.67 | 154.42 | 3,446,909 | +2.24(+1.47%) |
Sep 23, 2014 | 151.76 | 153.64 | 151.76 | 152.19 | 2,404,994 | -0.16(-0.11%) |
Sep 22, 2014 | 152.93 | 153.72 | 152.19 | 152.35 | 2,231,018 | -0.75(-0.49%) |
Sep 19, 2014 | 154.79 | 155.06 | 152.84 | 153.10 | 6,619,729 | -1.39(-0.90%) |
Sep 18, 2014 | 152.79 | 154.93 | 152.52 | 154.49 | 4,344,680 | +2.52(+1.66%) |
Sep 17, 2014 | 151.14 | 152.75 | 150.85 | 151.96 | 3,439,478 | +0.64(+0.42%) |
Sep 16, 2014 | 151.21 | 151.75 | 150.30 | 151.32 | 2,605,775 | +0.05(+0.03%) |
Sep 15, 2014 | 150.39 | 151.62 | 150.06 | 151.27 | 2,806,989 | +0.67(+0.44%) |
Sep 12, 2014 | 148.52 | 150.85 | 148.52 | 150.61 | 4,091,529 | +1.78(+1.20%) |
Sep 11, 2014 | 146.99 | 149.19 | 146.77 | 148.82 | 2,319,651 | +0.93(+0.63%) |
Sep 10, 2014 | 146.63 | 148.15 | 146.46 | 147.89 | 2,991,258 | +2.03(+1.39%) |
Sep 09, 2014 | 146.30 | 146.88 | 145.22 | 145.86 | 3,165,821 | -2.23(-1.50%) |
Sep 08, 2014 | 147.66 | 148.76 | 147.36 | 148.09 | 2,124,017 | +0.30(+0.20%) |
Sep 05, 2014 | 147.66 | 147.92 | 146.26 | 147.79 | 3,116,920 | -0.27(-0.18%) |
Sep 04, 2014 | 147.94 | 149.30 | 147.63 | 148.07 | 2,038,936 | +0.40(+0.27%) |
Sep 03, 2014 | 148.40 | 149.70 | 147.53 | 147.67 | 2,916,120 | -0.14(-0.09%) |
Sep 02, 2014 | 147.39 | 148.18 | 146.67 | 147.81 | 2,415,765 | +0.54(+0.37%) |
Aug 29, 2014 | 146.62 | 147.27 | 147.27 | 147.27 | 3,114,224 | +1.20(+0.82%) |
Aug 28, 2014 | 145.57 | 146.15 | 144.62 | 146.07 | 2,385,996 | -0.13(-0.09%) |
Aug 27, 2014 | 146.65 | 146.65 | 145.58 | 146.20 | 2,524,727 | +0.38(+0.26%) |
Aug 26, 2014 | 146.29 | 146.80 | 145.75 | 145.82 | 3,805,899 | +0.03(+0.02%) |
Aug 25, 2014 | 144.85 | 147.43 | 144.64 | 145.80 | 3,739,061 | +1.97(+1.37%) |
Aug 22, 2014 | 143.73 | 145.05 | 143.44 | 143.83 | 3,271,947 | +0.26(+0.18%) |
Aug 21, 2014 | 142.82 | 144.20 | 142.17 | 143.57 | 2,537,978 | +0.92(+0.64%) |
Aug 20, 2014 | 142.03 | 142.77 | 141.48 | 142.65 | 2,141,165 | +0.06(+0.04%) |
Aug 19, 2014 | 143.37 | 143.53 | 142.32 | 142.59 | 2,344,973 | -0.48(-0.34%) |
Aug 18, 2014 | 142.01 | 143.14 | 141.56 | 143.08 | 2,290,812 | +2.17(+1.54%) |
Aug 15, 2014 | 141.67 | 143.07 | 140.53 | 140.90 | 2,984,020 | -0.68(-0.48%) |
Aug 14, 2014 | 141.64 | 141.89 | 140.73 | 141.58 | 1,746,234 | +0.30(+0.21%) |
Aug 13, 2014 | 141.31 | 141.72 | 140.39 | 141.29 | 2,087,452 | +0.03(+0.02%) |
Aug 12, 2014 | 140.81 | 141.90 | 140.48 | 141.26 | 1,662,722 | -0.11(-0.08%) |
Aug 11, 2014 | 141.60 | 142.14 | 140.67 | 141.36 | 2,559,570 | +0.16(+0.12%) |
Aug 08, 2014 | 138.81 | 140.95 | 138.26 | 141.20 | 2,757,205 | +2.59(+1.87%) |
Aug 07, 2014 | 139.59 | 140.22 | 138.31 | 138.61 | 2,352,628 | -0.52(-0.38%) |
Aug 06, 2014 | 137.83 | 140.04 | 137.72 | 139.13 | 2,099,230 | +0.26(+0.19%) |
Aug 05, 2014 | 140.41 | 140.80 | 138.44 | 138.87 | 3,343,246 | -1.86(-1.32%) |
Aug 04, 2014 | 139.81 | 140.90 | 139.39 | 140.73 | 2,531,286 | +1.18(+0.85%) |