Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 172.13 | 172.19 | 170.06 | 170.20 | 1,980,902 | -1.77(-1.03%) |
Jul 30, 2015 | 170.99 | 172.09 | 170.22 | 171.96 | 1,618,116 | +0.30(+0.17%) |
Jul 29, 2015 | 171.44 | 172.74 | 170.69 | 171.66 | 2,394,413 | +0.50(+0.29%) |
Jul 28, 2015 | 171.91 | 171.95 | 169.81 | 171.17 | 2,431,590 | +1.01(+0.60%) |
Jul 27, 2015 | 170.51 | 170.84 | 168.89 | 170.15 | 3,506,031 | -1.93(-1.12%) |
Jul 24, 2015 | 175.49 | 175.49 | 171.71 | 172.09 | 2,956,698 | -3.07(-1.75%) |
Jul 23, 2015 | 177.32 | 178.11 | 174.87 | 175.16 | 2,641,875 | -1.83(-1.03%) |
Jul 22, 2015 | 175.78 | 177.38 | 175.74 | 176.99 | 2,772,846 | +1.45(+0.83%) |
Jul 21, 2015 | 175.93 | 176.61 | 174.91 | 175.53 | 2,392,152 | -0.74(-0.42%) |
Jul 20, 2015 | 176.51 | 177.61 | 175.29 | 176.27 | 2,621,176 | -0.06(-0.03%) |
Jul 17, 2015 | 174.92 | 176.61 | 174.11 | 176.33 | 3,432,734 | +1.06(+0.61%) |
Jul 16, 2015 | 175.44 | 177.72 | 173.72 | 175.27 | 5,307,693 | -1.48(-0.84%) |
Jul 15, 2015 | 177.22 | 177.28 | 175.47 | 176.74 | 3,050,560 | +0.66(+0.38%) |
Jul 14, 2015 | 174.30 | 176.58 | 174.09 | 176.08 | 2,518,794 | +1.69(+0.97%) |
Jul 13, 2015 | 173.82 | 174.54 | 173.17 | 174.39 | 2,459,842 | +2.43(+1.41%) |
Jul 10, 2015 | 172.40 | 172.61 | 171.12 | 171.96 | 2,217,713 | +1.98(+1.16%) |
Jul 09, 2015 | 171.91 | 172.25 | 169.67 | 169.98 | 2,715,215 | +0.62(+0.37%) |
Jul 08, 2015 | 171.22 | 171.62 | 169.06 | 169.36 | 2,632,848 | -3.44(-1.99%) |
Jul 07, 2015 | 172.61 | 173.43 | 168.64 | 172.80 | 3,981,196 | +0.14(+0.08%) |
Jul 06, 2015 | 171.56 | 173.07 | 171.18 | 172.66 | 3,391,408 | -0.96(-0.55%) |
Jul 02, 2015 | 174.24 | 173.62 | 173.62 | 173.62 | 2,188,835 | -0.61(-0.35%) |
Jul 01, 2015 | 175.64 | 176.35 | 173.41 | 174.24 | 3,398,111 | +0.95(+0.55%) |
Jun 30, 2015 | 174.20 | 174.94 | 172.75 | 173.28 | 5,020,826 | +0.95(+0.55%) |
Jun 29, 2015 | 174.40 | 175.30 | 172.34 | 172.34 | 3,967,544 | -4.58(-2.59%) |
Jun 26, 2015 | 177.29 | 178.11 | 176.40 | 176.92 | 3,328,684 | +0.29(+0.16%) |
Jun 25, 2015 | 178.56 | 178.85 | 176.35 | 176.63 | 2,933,496 | -1.34(-0.75%) |
Jun 24, 2015 | 179.43 | 180.10 | 177.36 | 177.96 | 4,753,392 | -3.29(-1.82%) |
Jun 23, 2015 | 180.03 | 181.57 | 179.80 | 181.26 | 3,295,163 | +1.57(+0.87%) |
Jun 22, 2015 | 178.49 | 179.94 | 178.44 | 179.69 | 2,416,948 | +2.75(+1.56%) |
Jun 19, 2015 | 177.71 | 178.44 | 176.94 | 176.94 | 5,016,507 | -1.17(-0.66%) |
Jun 18, 2015 | 177.15 | 178.44 | 175.96 | 178.10 | 2,611,261 | +1.39(+0.78%) |
Jun 17, 2015 | 177.27 | 178.02 | 176.42 | 176.72 | 2,142,713 | -0.52(-0.30%) |
Jun 16, 2015 | 175.82 | 177.25 | 175.22 | 177.24 | 2,353,889 | +1.49(+0.85%) |
Jun 15, 2015 | 175.03 | 176.23 | 174.61 | 175.75 | 2,293,819 | -1.08(-0.61%) |
Jun 12, 2015 | 177.18 | 177.62 | 175.96 | 176.83 | 2,417,327 | -0.73(-0.41%) |
Jun 11, 2015 | 176.92 | 178.11 | 176.67 | 177.56 | 2,438,881 | +0.67(+0.38%) |
Jun 10, 2015 | 174.06 | 177.11 | 173.76 | 176.88 | 3,225,855 | +3.41(+1.97%) |
Jun 09, 2015 | 174.29 | 174.65 | 172.31 | 173.47 | 2,745,784 | -0.64(-0.37%) |
Jun 08, 2015 | 175.24 | 175.70 | 173.83 | 174.11 | 2,627,491 | -0.55(-0.31%) |
Jun 05, 2015 | 174.87 | 175.86 | 173.12 | 174.66 | 3,885,894 | +1.31(+0.76%) |
Jun 04, 2015 | 172.29 | 174.34 | 171.80 | 173.35 | 4,171,431 | +0.48(+0.28%) |
Jun 03, 2015 | 172.23 | 174.43 | 171.61 | 172.87 | 2,912,261 | +1.54(+0.90%) |
Jun 02, 2015 | 171.67 | 172.50 | 170.68 | 171.32 | 2,687,731 | -1.15(-0.66%) |
Jun 01, 2015 | 172.06 | 173.31 | 171.71 | 172.47 | 2,515,862 | +1.34(+0.79%) |
May 29, 2015 | 172.82 | 172.85 | 170.65 | 171.12 | 2,717,697 | -1.90(-1.10%) |
May 28, 2015 | 172.69 | 173.12 | 172.03 | 173.03 | 3,717,055 | +0.06(+0.03%) |
May 27, 2015 | 171.17 | 173.48 | 170.44 | 172.97 | 3,639,731 | +2.22(+1.30%) |
May 26, 2015 | 171.69 | 171.69 | 169.61 | 170.75 | 4,032,484 | -1.18(-0.68%) |
May 22, 2015 | 169.33 | 171.93 | 171.93 | 171.93 | 3,674,826 | +2.36(+1.39%) |
May 21, 2015 | 169.28 | 169.78 | 168.97 | 169.57 | 2,689,011 | -0.11(-0.06%) |
May 20, 2015 | 169.75 | 170.40 | 168.91 | 169.68 | 2,213,333 | -0.26(-0.16%) |
May 19, 2015 | 169.60 | 170.60 | 169.24 | 169.94 | 2,864,622 | +0.61(+0.36%) |
May 18, 2015 | 167.66 | 169.76 | 167.66 | 169.33 | 2,615,398 | +1.40(+0.83%) |
May 15, 2015 | 167.58 | 167.93 | 166.97 | 167.93 | 2,106,642 | +0.29(+0.17%) |
May 14, 2015 | 167.40 | 167.85 | 166.66 | 167.64 | 2,365,416 | +0.98(+0.59%) |
May 13, 2015 | 165.86 | 166.92 | 165.35 | 166.66 | 2,590,318 | +0.75(+0.45%) |
May 12, 2015 | 165.87 | 166.33 | 163.88 | 165.91 | 2,716,417 | -0.99(-0.59%) |
May 11, 2015 | 165.71 | 167.09 | 165.71 | 166.90 | 2,377,044 | +1.02(+0.61%) |
May 08, 2015 | 164.73 | 166.58 | 163.31 | 165.88 | 3,858,612 | +2.57(+1.58%) |
May 07, 2015 | 162.38 | 163.78 | 161.18 | 163.31 | 2,169,943 | +0.94(+0.58%) |
May 06, 2015 | 163.61 | 164.31 | 160.52 | 162.37 | 2,941,207 | -0.86(-0.53%) |
May 05, 2015 | 164.07 | 165.79 | 162.76 | 163.23 | 2,764,761 | -1.66(-1.01%) |
May 04, 2015 | 164.03 | 165.24 | 163.73 | 164.89 | 1,911,620 | +1.47(+0.90%) |
May 01, 2015 | 164.19 | 164.29 | 162.85 | 163.43 | 2,452,986 | +0.92(+0.56%) |
Apr 30, 2015 | 164.15 | 165.26 | 161.67 | 162.51 | 3,302,988 | -1.77(-1.08%) |
Apr 29, 2015 | 161.99 | 165.25 | 161.73 | 164.28 | 2,998,063 | +0.88(+0.54%) |
Apr 28, 2015 | 162.33 | 163.49 | 160.84 | 163.40 | 2,307,764 | +0.80(+0.49%) |
Apr 27, 2015 | 164.45 | 164.90 | 162.47 | 162.59 | 2,135,804 | -1.22(-0.74%) |
Apr 24, 2015 | 164.64 | 164.73 | 163.36 | 163.81 | 1,747,328 | -1.09(-0.66%) |
Apr 23, 2015 | 163.95 | 165.88 | 163.49 | 164.90 | 2,481,925 | +0.82(+0.50%) |
Apr 22, 2015 | 163.74 | 164.78 | 162.63 | 164.08 | 2,342,553 | +1.22(+0.75%) |
Apr 21, 2015 | 164.62 | 165.06 | 162.64 | 162.86 | 2,258,114 | -1.04(-0.64%) |
Apr 20, 2015 | 164.70 | 165.14 | 163.75 | 163.90 | 3,162,523 | +0.62(+0.38%) |
Apr 17, 2015 | 163.69 | 164.02 | 161.87 | 163.28 | 5,533,703 | -2.37(-1.43%) |
Apr 16, 2015 | 167.71 | 167.85 | 164.40 | 165.65 | 7,224,082 | -0.74(-0.44%) |
Apr 15, 2015 | 163.99 | 167.24 | 163.31 | 166.38 | 6,117,913 | +2.80(+1.71%) |
Apr 14, 2015 | 162.97 | 164.22 | 161.92 | 163.59 | 3,948,961 | +1.77(+1.09%) |
Apr 13, 2015 | 161.60 | 163.30 | 161.15 | 161.81 | 2,654,097 | -0.05(-0.03%) |
Apr 10, 2015 | 161.04 | 162.05 | 160.58 | 161.86 | 2,133,014 | +0.62(+0.38%) |
Apr 09, 2015 | 159.56 | 161.41 | 159.19 | 161.24 | 2,401,001 | +1.93(+1.21%) |
Apr 08, 2015 | 159.71 | 160.38 | 159.02 | 159.32 | 2,414,021 | +0.14(+0.09%) |
Apr 07, 2015 | 159.28 | 160.21 | 159.05 | 159.18 | 2,148,986 | +0.28(+0.18%) |
Apr 06, 2015 | 157.35 | 159.38 | 156.33 | 158.89 | 2,413,747 | +0.41(+0.26%) |
Apr 02, 2015 | 158.63 | 158.48 | 158.48 | 158.48 | 2,775,458 | -0.56(-0.35%) |
Apr 01, 2015 | 155.49 | 159.13 | 154.68 | 159.04 | 4,872,553 | +3.52(+2.27%) |
Mar 31, 2015 | 157.48 | 157.65 | 155.52 | 155.52 | 2,593,712 | -2.52(-1.60%) |
Mar 30, 2015 | 156.57 | 158.85 | 156.57 | 158.04 | 2,905,429 | +2.45(+1.57%) |
Mar 27, 2015 | 154.87 | 155.94 | 154.11 | 155.59 | 1,860,802 | +0.68(+0.44%) |
Mar 26, 2015 | 154.32 | 155.52 | 153.08 | 154.91 | 2,873,047 | -0.09(-0.06%) |
Mar 25, 2015 | 158.09 | 158.22 | 155.01 | 155.01 | 3,072,353 | -3.25(-2.05%) |
Mar 24, 2015 | 158.80 | 159.28 | 158.16 | 158.26 | 2,174,542 | -0.56(-0.35%) |
Mar 23, 2015 | 159.90 | 160.71 | 158.82 | 158.82 | 1,922,411 | -0.97(-0.61%) |
Mar 20, 2015 | 157.59 | 160.44 | 157.12 | 159.79 | 4,198,640 | +2.62(+1.66%) |
Mar 19, 2015 | 158.65 | 158.65 | 156.44 | 157.17 | 2,534,571 | -1.94(-1.22%) |
Mar 18, 2015 | 156.93 | 159.71 | 156.54 | 159.12 | 3,372,330 | +1.45(+0.92%) |
Mar 17, 2015 | 158.00 | 158.22 | 156.21 | 157.67 | 2,276,196 | -1.10(-0.69%) |
Mar 16, 2015 | 157.23 | 159.26 | 157.12 | 158.77 | 2,571,627 | +2.12(+1.35%) |
Mar 13, 2015 | 156.26 | 156.98 | 154.02 | 156.65 | 3,740,939 | -0.51(-0.32%) |
Mar 12, 2015 | 153.84 | 157.20 | 153.84 | 157.16 | 3,764,499 | +4.77(+3.13%) |
Mar 11, 2015 | 151.66 | 153.76 | 151.41 | 152.38 | 2,535,894 | +1.22(+0.80%) |
Mar 10, 2015 | 153.55 | 154.00 | 151.17 | 151.17 | 3,345,900 | -4.32(-2.78%) |
Mar 09, 2015 | 154.96 | 156.20 | 154.36 | 155.49 | 2,699,746 | +0.84(+0.55%) |
Mar 06, 2015 | 155.20 | 158.36 | 154.37 | 154.64 | 4,959,919 | -2.62(-1.67%) |
Mar 05, 2015 | 157.31 | 157.79 | 156.43 | 157.26 | 1,601,994 | +0.34(+0.22%) |
Mar 04, 2015 | 157.49 | 157.88 | 156.35 | 156.93 | 1,972,074 | -1.32(-0.84%) |
Mar 03, 2015 | 157.78 | 159.57 | 157.67 | 158.25 | 1,797,970 | -0.43(-0.27%) |
Mar 02, 2015 | 157.20 | 158.79 | 157.02 | 158.68 | 2,005,652 | +1.66(+1.05%) |
Feb 27, 2015 | 158.18 | 159.27 | 157.02 | 157.02 | 3,109,148 | -1.99(-1.25%) |
Feb 26, 2015 | 157.62 | 159.24 | 157.20 | 159.02 | 2,953,966 | +0.89(+0.56%) |
Feb 25, 2015 | 157.99 | 158.73 | 157.09 | 158.12 | 3,365,429 | -0.41(-0.26%) |
Feb 24, 2015 | 156.73 | 159.41 | 156.44 | 158.54 | 3,185,483 | +1.58(+1.00%) |
Feb 23, 2015 | 157.32 | 157.32 | 156.10 | 156.96 | 2,019,721 | -0.99(-0.63%) |
Feb 20, 2015 | 155.34 | 158.06 | 154.27 | 157.95 | 2,809,407 | +1.98(+1.27%) |
Feb 19, 2015 | 154.79 | 156.58 | 154.46 | 155.97 | 1,782,767 | +0.36(+0.23%) |
Feb 18, 2015 | 156.33 | 156.74 | 154.91 | 155.61 | 2,243,319 | -1.11(-0.71%) |
Feb 17, 2015 | 155.70 | 157.23 | 155.31 | 156.72 | 2,574,437 | +0.84(+0.54%) |
Feb 13, 2015 | 156.60 | 155.88 | 155.88 | 155.88 | 3,298,376 | -0.64(-0.41%) |
Feb 12, 2015 | 155.26 | 156.71 | 154.56 | 156.53 | 3,711,180 | +1.76(+1.14%) |
Feb 11, 2015 | 151.81 | 155.21 | 151.55 | 154.77 | 4,945,967 | +2.55(+1.67%) |
Feb 10, 2015 | 151.22 | 152.42 | 150.40 | 152.22 | 3,099,453 | +1.93(+1.28%) |
Feb 09, 2015 | 149.85 | 150.89 | 149.41 | 150.29 | 2,910,228 | -1.00(-0.66%) |
Feb 06, 2015 | 150.15 | 152.27 | 149.40 | 151.29 | 3,941,578 | +2.19(+1.47%) |
Feb 05, 2015 | 148.00 | 149.78 | 147.82 | 149.09 | 2,941,064 | +1.64(+1.11%) |
Feb 04, 2015 | 147.40 | 149.04 | 147.25 | 147.45 | 3,597,892 | -1.20(-0.81%) |
Feb 03, 2015 | 145.17 | 148.85 | 145.09 | 148.66 | 4,566,785 | +3.92(+2.71%) |
Feb 02, 2015 | 142.68 | 144.83 | 142.07 | 144.74 | 3,599,308 | +2.54(+1.79%) |
Jan 30, 2015 | 143.62 | 144.90 | 142.12 | 142.20 | 3,682,686 | -2.95(-2.03%) |
Jan 29, 2015 | 142.83 | 145.41 | 142.74 | 145.15 | 2,934,875 | +2.43(+1.70%) |
Jan 28, 2015 | 146.59 | 146.78 | 142.66 | 142.73 | 3,657,723 | -2.84(-1.95%) |
Jan 27, 2015 | 146.18 | 147.34 | 145.41 | 145.56 | 4,043,011 | -3.24(-2.18%) |
Jan 26, 2015 | 147.40 | 149.28 | 146.86 | 148.81 | 3,317,872 | -0.06(-0.04%) |
Jan 23, 2015 | 149.64 | 150.92 | 148.81 | 148.86 | 3,787,457 | -1.28(-0.85%) |
Jan 22, 2015 | 147.48 | 150.59 | 146.19 | 150.14 | 7,551,380 | +4.03(+2.76%) |
Jan 21, 2015 | 143.96 | 147.13 | 142.54 | 146.11 | 4,530,710 | +1.25(+0.87%) |
Jan 20, 2015 | 146.45 | 147.08 | 143.70 | 144.85 | 4,373,854 | -1.32(-0.90%) |
Jan 16, 2015 | 145.76 | 148.54 | 143.56 | 146.17 | 6,212,772 | -1.04(-0.71%) |
Jan 15, 2015 | 148.65 | 149.78 | 146.40 | 147.21 | 3,813,009 | -1.44(-0.97%) |
Jan 14, 2015 | 149.43 | 150.53 | 146.89 | 148.65 | 6,205,423 | -3.88(-2.54%) |
Jan 13, 2015 | 153.88 | 156.19 | 151.24 | 152.53 | 3,328,375 | -0.11(-0.08%) |
Jan 12, 2015 | 154.53 | 154.67 | 151.85 | 152.64 | 2,522,128 | -1.88(-1.22%) |
Jan 09, 2015 | 157.10 | 157.79 | 154.20 | 154.52 | 2,401,494 | -2.41(-1.53%) |
Jan 08, 2015 | 156.17 | 157.38 | 156.09 | 156.93 | 2,368,210 | +2.47(+1.60%) |
Jan 07, 2015 | 154.11 | 155.05 | 153.22 | 154.46 | 2,299,363 | +2.27(+1.49%) |
Jan 06, 2015 | 155.30 | 155.60 | 151.70 | 152.19 | 4,159,537 | -3.14(-2.02%) |
Jan 05, 2015 | 159.23 | 160.04 | 154.63 | 155.34 | 4,142,543 | -5.01(-3.12%) |
Jan 02, 2015 | 161.08 | 161.43 | 158.93 | 160.34 | 2,276,694 | +0.48(+0.30%) |
Dec 31, 2014 | 162.19 | 159.87 | 159.87 | 159.87 | 1,899,682 | -1.55(-0.96%) |
Dec 30, 2014 | 161.24 | 162.07 | 160.48 | 161.42 | 1,377,417 | -0.40(-0.24%) |
Dec 29, 2014 | 161.30 | 162.45 | 160.68 | 161.81 | 1,491,172 | +0.61(+0.38%) |
Dec 26, 2014 | 161.73 | 162.06 | 161.16 | 161.20 | 1,232,165 | -0.36(-0.22%) |
Dec 24, 2014 | 162.16 | 161.56 | 161.56 | 161.56 | 841,689 | +0.32(+0.20%) |
Dec 23, 2014 | 161.11 | 161.74 | 160.61 | 161.24 | 2,844,511 | +0.87(+0.54%) |
Dec 22, 2014 | 159.94 | 160.42 | 158.98 | 160.37 | 3,693,435 | +0.96(+0.60%) |
Dec 19, 2014 | 158.57 | 160.83 | 158.38 | 159.41 | 5,817,658 | +1.38(+0.87%) |
Dec 18, 2014 | 155.06 | 158.07 | 154.90 | 158.03 | 4,994,919 | +5.43(+3.56%) |
Dec 17, 2014 | 151.85 | 153.82 | 151.45 | 152.61 | 6,037,431 | +1.42(+0.94%) |
Dec 16, 2014 | 151.72 | 154.17 | 150.44 | 151.19 | 5,069,619 | -1.84(-1.20%) |
Dec 15, 2014 | 156.90 | 157.37 | 152.92 | 153.03 | 5,587,919 | -2.71(-1.74%) |
Dec 12, 2014 | 158.12 | 158.88 | 155.11 | 155.73 | 4,654,530 | -3.89(-2.44%) |
Dec 11, 2014 | 159.18 | 160.78 | 158.77 | 159.63 | 3,844,414 | +1.27(+0.80%) |
Dec 10, 2014 | 161.23 | 161.65 | 158.03 | 158.36 | 7,888,515 | -4.03(-2.48%) |
Dec 09, 2014 | 159.75 | 162.66 | 159.10 | 162.39 | 5,529,056 | +0.22(+0.14%) |
Dec 08, 2014 | 161.20 | 163.35 | 160.43 | 162.17 | 3,291,782 | +0.97(+0.60%) |
Dec 05, 2014 | 158.95 | 162.42 | 158.80 | 161.20 | 4,395,742 | +2.89(+1.82%) |
Dec 04, 2014 | 157.35 | 158.64 | 156.67 | 158.31 | 3,811,496 | +0.82(+0.52%) |
Dec 03, 2014 | 156.50 | 158.21 | 156.15 | 157.49 | 3,697,500 | +0.63(+0.40%) |
Dec 02, 2014 | 156.14 | 157.48 | 155.72 | 156.86 | 3,774,725 | +1.64(+1.06%) |
Dec 01, 2014 | 155.06 | 155.57 | 153.07 | 155.22 | 2,985,074 | -0.17(-0.11%) |
Nov 28, 2014 | 155.39 | 156.29 | 155.15 | 155.40 | 1,449,092 | +0.40(+0.26%) |
Nov 26, 2014 | 156.14 | 154.99 | 154.99 | 154.99 | 2,461,854 | -0.28(-0.18%) |
Nov 25, 2014 | 156.62 | 156.62 | 154.73 | 155.27 | 4,470,337 | -0.99(-0.64%) |
Nov 24, 2014 | 156.32 | 156.94 | 155.94 | 156.26 | 2,467,715 | +0.39(+0.25%) |
Nov 21, 2014 | 157.46 | 157.57 | 155.69 | 155.87 | 2,880,160 | -0.13(-0.08%) |
Nov 20, 2014 | 154.41 | 156.09 | 154.19 | 156.00 | 3,466,537 | +0.46(+0.30%) |
Nov 19, 2014 | 155.97 | 156.20 | 154.72 | 155.54 | 2,748,960 | -0.37(-0.24%) |
Nov 18, 2014 | 155.90 | 156.75 | 155.87 | 155.91 | 2,201,923 | -0.24(-0.15%) |
Nov 17, 2014 | 155.81 | 157.19 | 155.57 | 156.15 | 1,938,091 | -0.04(-0.03%) |
Nov 14, 2014 | 156.50 | 156.90 | 155.90 | 156.19 | 2,057,496 | -0.21(-0.14%) |
Nov 13, 2014 | 156.90 | 157.19 | 155.55 | 156.41 | 2,127,995 | +0.05(+0.03%) |
Nov 12, 2014 | 156.75 | 156.94 | 155.66 | 156.35 | 2,824,409 | -1.40(-0.89%) |
Nov 11, 2014 | 157.70 | 158.41 | 156.64 | 157.75 | 1,970,596 | +0.07(+0.04%) |
Nov 10, 2014 | 156.63 | 157.75 | 156.63 | 157.69 | 1,877,893 | +0.90(+0.57%) |
Nov 07, 2014 | 157.24 | 157.42 | 155.63 | 156.79 | 2,410,026 | -0.24(-0.15%) |
Nov 06, 2014 | 156.52 | 157.39 | 156.03 | 157.03 | 2,329,760 | +0.95(+0.61%) |
Nov 05, 2014 | 157.51 | 157.75 | 155.89 | 156.08 | 3,820,647 | -0.35(-0.23%) |
Nov 04, 2014 | 156.59 | 157.00 | 155.24 | 156.43 | 2,465,942 | -0.46(-0.29%) |
Nov 03, 2014 | 156.50 | 157.84 | 156.00 | 156.89 | 2,795,284 | +0.69(+0.44%) |
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%) |