Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 128.53 | 128.71 | 127.31 | 128.22 | 32,249 | +0.30(+0.23%) |
Jun 29, 2015 | 130.76 | 131.75 | 127.62 | 127.92 | 22,871 | -4.33(-3.27%) |
Jun 26, 2015 | 133.14 | 133.95 | 132.07 | 132.25 | 250,324 | -0.12(-0.09%) |
Jun 25, 2015 | 132.92 | 133.14 | 132.35 | 132.37 | 17,327 | -0.26(-0.19%) |
Jun 24, 2015 | 133.53 | 134.01 | 132.23 | 132.62 | 59,779 | -1.58(-1.18%) |
Jun 23, 2015 | 135.13 | 135.27 | 133.59 | 134.20 | 32,724 | -1.28(-0.95%) |
Jun 22, 2015 | 134.74 | 136.14 | 134.72 | 135.49 | 21,550 | +1.17(+0.87%) |
Jun 19, 2015 | 134.15 | 135.01 | 133.37 | 134.32 | 12,874 | +0.26(+0.19%) |
Jun 18, 2015 | 134.01 | 135.03 | 133.16 | 134.07 | 38,977 | +1.05(+0.79%) |
Jun 17, 2015 | 133.04 | 133.25 | 131.81 | 133.02 | 30,665 | -0.18(-0.13%) |
Jun 16, 2015 | 131.00 | 133.39 | 131.00 | 133.20 | 18,274 | +1.62(+1.23%) |
Jun 15, 2015 | 130.86 | 131.50 | 129.99 | 131.57 | 17,526 | -0.10(-0.08%) |
Jun 12, 2015 | 133.28 | 133.28 | 131.56 | 131.67 | 29,983 | -2.19(-1.64%) |
Jun 11, 2015 | 132.39 | 133.87 | 132.39 | 133.87 | 15,846 | +1.74(+1.32%) |
Jun 10, 2015 | 132.05 | 133.72 | 132.05 | 132.13 | 31,649 | +0.45(+0.34%) |
Jun 09, 2015 | 132.05 | 132.05 | 130.71 | 131.68 | 14,170 | -0.83(-0.62%) |
Jun 08, 2015 | 133.56 | 133.56 | 131.87 | 132.50 | 24,680 | -1.87(-1.39%) |
Jun 05, 2015 | 133.72 | 134.98 | 134.03 | 134.37 | 10,375 | +0.33(+0.25%) |
Jun 04, 2015 | 134.33 | 136.16 | 133.47 | 134.03 | 19,066 | -0.30(-0.22%) |
Jun 03, 2015 | 131.91 | 134.68 | 131.91 | 134.33 | 29,882 | +3.38(+2.58%) |
Jun 02, 2015 | 132.23 | 132.70 | 130.95 | 130.95 | 18,712 | -1.28(-0.97%) |
Jun 01, 2015 | 132.64 | 133.41 | 131.89 | 132.23 | 17,446 | -0.49(-0.37%) |
May 29, 2015 | 133.39 | 133.52 | 132.03 | 132.72 | 33,142 | -0.67(-0.50%) |
May 28, 2015 | 134.39 | 134.84 | 132.70 | 133.39 | 38,233 | -1.75(-1.29%) |
May 27, 2015 | 130.30 | 135.53 | 130.30 | 135.13 | 57,561 | +4.70(+3.60%) |
May 26, 2015 | 132.62 | 132.62 | 129.71 | 130.44 | 25,128 | -1.79(-1.35%) |
May 22, 2015 | 132.58 | 132.23 | 132.23 | 132.23 | 13,386 | -0.29(-0.22%) |
May 21, 2015 | 131.26 | 132.52 | 130.10 | 132.52 | 30,275 | +2.00(+1.54%) |
May 20, 2015 | 130.09 | 131.09 | 129.02 | 130.52 | 54,332 | +1.04(+0.80%) |
May 19, 2015 | 129.32 | 129.71 | 128.59 | 129.48 | 31,615 | -0.51(-0.39%) |
May 18, 2015 | 128.75 | 130.05 | 128.75 | 129.99 | 19,138 | +0.29(+0.23%) |
May 15, 2015 | 128.28 | 129.69 | 128.14 | 129.69 | 46,912 | +1.41(+1.10%) |
May 14, 2015 | 127.43 | 128.30 | 126.82 | 128.28 | 19,623 | +1.53(+1.21%) |
May 13, 2015 | 127.00 | 127.70 | 126.27 | 126.75 | 18,521 | -0.45(-0.36%) |
May 12, 2015 | 128.55 | 129.00 | 126.29 | 127.20 | 39,842 | -1.81(-1.40%) |
May 11, 2015 | 131.64 | 131.64 | 128.95 | 129.00 | 16,281 | -2.26(-1.72%) |
May 08, 2015 | 132.32 | 133.07 | 130.36 | 131.26 | 12,682 | -0.27(-0.21%) |
May 07, 2015 | 132.91 | 132.91 | 130.63 | 131.54 | 13,627 | -1.87(-1.40%) |
May 06, 2015 | 135.96 | 137.16 | 132.62 | 133.41 | 14,909 | -2.32(-1.71%) |
May 05, 2015 | 136.86 | 138.69 | 135.61 | 135.72 | 7,117 | -1.87(-1.36%) |
May 04, 2015 | 137.15 | 138.28 | 136.71 | 137.59 | 8,382 | +1.53(+1.13%) |
May 01, 2015 | 137.02 | 137.91 | 134.74 | 136.06 | 18,016 | +0.24(+0.17%) |
Apr 30, 2015 | 142.15 | 142.88 | 135.02 | 135.82 | 27,307 | -6.31(-4.44%) |
Apr 29, 2015 | 140.05 | 142.13 | 139.59 | 142.13 | 11,127 | +1.77(+1.26%) |
Apr 28, 2015 | 138.16 | 140.52 | 138.16 | 140.36 | 26,096 | +2.95(+2.14%) |
Apr 27, 2015 | 139.30 | 139.99 | 137.39 | 137.41 | 18,936 | -2.08(-1.49%) |
Apr 24, 2015 | 139.56 | 139.79 | 138.51 | 139.50 | 4,914 | +0.29(+0.21%) |
Apr 23, 2015 | 138.49 | 140.48 | 138.00 | 139.20 | 6,537 | +0.49(+0.35%) |
Apr 22, 2015 | 138.95 | 139.23 | 137.39 | 138.71 | 7,259 | +0.28(+0.20%) |
Apr 21, 2015 | 138.53 | 139.14 | 138.20 | 138.44 | 6,285 | -0.12(-0.09%) |
Apr 20, 2015 | 136.63 | 138.71 | 136.63 | 138.55 | 7,656 | +2.20(+1.61%) |
Apr 17, 2015 | 138.97 | 138.97 | 135.57 | 136.35 | 11,397 | -3.52(-2.51%) |
Apr 16, 2015 | 138.81 | 140.28 | 138.47 | 139.87 | 8,794 | +0.73(+0.52%) |
Apr 15, 2015 | 137.53 | 139.48 | 137.53 | 139.14 | 10,759 | +2.06(+1.50%) |
Apr 14, 2015 | 138.04 | 138.04 | 135.82 | 137.08 | 14,273 | -0.06(-0.04%) |
Apr 13, 2015 | 136.53 | 138.51 | 136.53 | 137.14 | 9,800 | +0.61(+0.45%) |
Apr 10, 2015 | 137.32 | 137.32 | 136.33 | 136.53 | 10,665 | -0.29(-0.21%) |
Apr 09, 2015 | 135.82 | 136.82 | 135.35 | 136.82 | 41,709 | +1.89(+1.40%) |
Apr 08, 2015 | 132.68 | 135.59 | 132.68 | 134.94 | 24,739 | +2.26(+1.70%) |
Apr 07, 2015 | 133.74 | 135.23 | 132.38 | 132.68 | 31,106 | -2.73(-2.02%) |
Apr 06, 2015 | 132.72 | 135.41 | 132.38 | 135.41 | 10,334 | +1.93(+1.44%) |
Apr 02, 2015 | 133.31 | 133.48 | 133.48 | 133.48 | 11,044 | +0.35(+0.27%) |
Apr 01, 2015 | 134.23 | 134.62 | 129.87 | 133.13 | 47,010 | -1.89(-1.40%) |
Mar 31, 2015 | 133.96 | 135.94 | 133.52 | 135.02 | 7,105 | +0.55(+0.41%) |
Mar 30, 2015 | 134.23 | 136.10 | 134.23 | 134.47 | 8,552 | +0.37(+0.28%) |
Mar 27, 2015 | 132.68 | 134.15 | 132.68 | 134.09 | 11,439 | +1.45(+1.10%) |
Mar 26, 2015 | 133.39 | 133.39 | 131.87 | 132.64 | 8,415 | -1.00(-0.75%) |
Mar 25, 2015 | 135.96 | 136.18 | 133.64 | 133.64 | 20,908 | -2.50(-1.83%) |
Mar 24, 2015 | 138.69 | 138.81 | 136.14 | 136.14 | 7,409 | -3.28(-2.35%) |
Mar 23, 2015 | 138.38 | 139.93 | 138.24 | 139.42 | 8,600 | +1.67(+1.21%) |
Mar 20, 2015 | 136.16 | 138.59 | 136.08 | 137.75 | 28,493 | +1.75(+1.29%) |
Mar 19, 2015 | 135.33 | 136.67 | 135.21 | 136.00 | 21,746 | +0.20(+0.14%) |
Mar 18, 2015 | 134.90 | 136.27 | 134.01 | 135.80 | 21,813 | +0.00(+0.00%) |
Mar 17, 2015 | 135.55 | 136.35 | 135.02 | 135.80 | 14,976 | -0.73(-0.53%) |
Mar 16, 2015 | 135.41 | 137.28 | 134.64 | 136.53 | 27,280 | +2.24(+1.67%) |
Mar 13, 2015 | 137.12 | 137.16 | 133.41 | 134.29 | 24,374 | -3.05(-2.22%) |
Mar 12, 2015 | 136.62 | 137.88 | 136.06 | 137.34 | 7,895 | +1.10(+0.81%) |
Mar 11, 2015 | 137.14 | 137.20 | 135.61 | 136.24 | 11,321 | -0.55(-0.40%) |
Mar 10, 2015 | 138.86 | 138.94 | 136.77 | 136.78 | 13,038 | -2.93(-2.10%) |
Mar 09, 2015 | 137.76 | 140.76 | 137.12 | 139.72 | 20,536 | +2.15(+1.56%) |
Mar 06, 2015 | 137.74 | 139.00 | 136.45 | 137.57 | 24,093 | -0.29(-0.21%) |
Mar 05, 2015 | 139.44 | 139.44 | 137.55 | 137.86 | 15,997 | -1.37(-0.98%) |
Mar 04, 2015 | 140.79 | 140.68 | 137.84 | 139.23 | 14,655 | -1.45(-1.03%) |
Mar 03, 2015 | 139.05 | 141.03 | 138.80 | 140.68 | 11,067 | +1.68(+1.21%) |
Mar 02, 2015 | 137.86 | 139.88 | 137.86 | 139.00 | 9,551 | +1.68(+1.22%) |
Feb 27, 2015 | 137.20 | 138.80 | 136.71 | 137.31 | 9,353 | +0.74(+0.54%) |
Feb 26, 2015 | 138.23 | 138.23 | 135.38 | 136.57 | 11,919 | -1.06(-0.77%) |
Feb 25, 2015 | 138.91 | 138.91 | 137.35 | 137.63 | 5,672 | -0.98(-0.71%) |
Feb 24, 2015 | 138.00 | 139.15 | 137.86 | 138.60 | 11,088 | +0.55(+0.40%) |
Feb 23, 2015 | 136.94 | 138.17 | 136.00 | 138.06 | 36,170 | +1.11(+0.81%) |
Feb 20, 2015 | 135.67 | 137.02 | 134.28 | 136.94 | 20,431 | +0.92(+0.68%) |
Feb 19, 2015 | 133.07 | 136.30 | 132.81 | 136.02 | 19,811 | +2.44(+1.83%) |
Feb 18, 2015 | 135.32 | 136.02 | 133.30 | 133.58 | 7,777 | -2.11(-1.56%) |
Feb 17, 2015 | 135.34 | 136.14 | 133.75 | 135.69 | 10,009 | +0.61(+0.45%) |
Feb 13, 2015 | 133.09 | 135.08 | 135.08 | 135.08 | 8,846 | +2.00(+1.50%) |
Feb 12, 2015 | 132.66 | 133.35 | 130.68 | 133.09 | 14,784 | +1.54(+1.17%) |
Feb 11, 2015 | 133.44 | 133.44 | 130.78 | 131.54 | 17,200 | -1.94(-1.45%) |
Feb 10, 2015 | 134.93 | 134.93 | 132.29 | 133.48 | 7,461 | -0.29(-0.22%) |
Feb 09, 2015 | 130.47 | 134.11 | 130.47 | 133.77 | 21,678 | +2.48(+1.89%) |
Feb 06, 2015 | 129.76 | 132.47 | 129.76 | 131.29 | 10,754 | +1.54(+1.19%) |
Feb 05, 2015 | 131.23 | 131.23 | 128.59 | 129.75 | 27,441 | +0.61(+0.47%) |
Feb 04, 2015 | 131.02 | 131.53 | 130.12 | 129.14 | 16,714 | -2.13(-1.62%) |
Feb 03, 2015 | 128.79 | 131.33 | 128.79 | 131.27 | 13,237 | +3.29(+2.57%) |
Feb 02, 2015 | 127.03 | 127.98 | 124.17 | 127.98 | 25,013 | +1.19(+0.94%) |
Jan 30, 2015 | 131.21 | 131.21 | 126.19 | 126.79 | 27,891 | -5.89(-4.44%) |
Jan 29, 2015 | 130.57 | 133.03 | 127.48 | 132.68 | 31,526 | +2.00(+1.53%) |
Jan 28, 2015 | 131.54 | 132.62 | 130.06 | 130.68 | 21,959 | -1.51(-1.14%) |
Jan 27, 2015 | 131.88 | 132.52 | 130.18 | 132.19 | 12,201 | -0.27(-0.21%) |
Jan 26, 2015 | 133.36 | 133.36 | 131.35 | 132.46 | 24,294 | -0.86(-0.65%) |
Jan 23, 2015 | 134.91 | 135.10 | 132.95 | 133.32 | 17,355 | -1.23(-0.92%) |
Jan 22, 2015 | 133.25 | 134.89 | 132.70 | 134.56 | 10,784 | +2.05(+1.55%) |
Jan 21, 2015 | 130.31 | 132.56 | 129.86 | 132.50 | 19,752 | +1.94(+1.48%) |
Jan 20, 2015 | 133.66 | 133.66 | 127.38 | 130.57 | 29,131 | -3.73(-2.78%) |
Jan 16, 2015 | 130.51 | 134.81 | 130.51 | 134.30 | 29,491 | +3.72(+2.85%) |
Jan 15, 2015 | 133.07 | 135.49 | 129.08 | 130.59 | 57,666 | -2.52(-1.90%) |
Jan 14, 2015 | 139.70 | 139.70 | 131.87 | 133.11 | 34,740 | -9.00(-6.33%) |
Jan 13, 2015 | 143.26 | 144.74 | 141.46 | 142.10 | 7,884 | +0.51(+0.36%) |
Jan 12, 2015 | 140.23 | 142.40 | 139.29 | 141.60 | 7,062 | +1.43(+1.02%) |
Jan 09, 2015 | 141.87 | 141.87 | 139.44 | 140.17 | 5,710 | -1.43(-1.01%) |
Jan 08, 2015 | 141.15 | 141.97 | 140.83 | 141.60 | 7,756 | +1.94(+1.39%) |
Jan 07, 2015 | 141.48 | 141.60 | 138.96 | 139.66 | 6,829 | -1.15(-0.82%) |
Jan 06, 2015 | 143.26 | 143.51 | 140.40 | 140.81 | 23,781 | -2.72(-1.89%) |
Jan 05, 2015 | 146.17 | 146.17 | 143.15 | 143.53 | 7,558 | -4.03(-2.73%) |
Jan 02, 2015 | 147.89 | 149.18 | 146.44 | 147.56 | 7,965 | -0.08(-0.05%) |
Dec 31, 2014 | 149.69 | 147.64 | 147.64 | 147.64 | 17,284 | -1.86(-1.24%) |
Dec 30, 2014 | 150.20 | 150.61 | 149.38 | 149.50 | 12,817 | -0.70(-0.47%) |
Dec 29, 2014 | 149.97 | 151.59 | 149.97 | 150.20 | 4,472 | -0.25(-0.17%) |
Dec 26, 2014 | 150.57 | 152.57 | 149.98 | 150.45 | 4,115 | +0.00(+0.00%) |
Dec 24, 2014 | 152.68 | 150.45 | 150.45 | 150.45 | 4,244 | -0.72(-0.48%) |
Dec 23, 2014 | 150.57 | 152.18 | 150.36 | 151.18 | 16,474 | +1.92(+1.28%) |
Dec 22, 2014 | 148.62 | 149.42 | 148.07 | 149.26 | 25,733 | +0.59(+0.39%) |
Dec 19, 2014 | 148.15 | 149.12 | 146.74 | 148.67 | 21,813 | +0.67(+0.45%) |
Dec 18, 2014 | 146.17 | 148.22 | 146.07 | 148.01 | 13,659 | +3.83(+2.66%) |
Dec 17, 2014 | 142.75 | 144.37 | 142.75 | 144.18 | 6,867 | +2.56(+1.81%) |
Dec 16, 2014 | 142.20 | 144.20 | 141.62 | 141.62 | 6,154 | -1.74(-1.21%) |
Dec 15, 2014 | 144.41 | 144.72 | 142.24 | 143.35 | 10,299 | +0.10(+0.07%) |
Dec 12, 2014 | 141.16 | 144.76 | 140.38 | 143.26 | 10,408 | +0.18(+0.12%) |
Dec 11, 2014 | 142.91 | 144.23 | 142.40 | 143.08 | 12,362 | +0.47(+0.33%) |
Dec 10, 2014 | 144.89 | 144.89 | 142.11 | 142.61 | 12,779 | -2.69(-1.85%) |
Dec 09, 2014 | 145.20 | 145.77 | 143.92 | 145.30 | 13,533 | -1.25(-0.85%) |
Dec 08, 2014 | 149.93 | 149.93 | 145.51 | 146.54 | 14,291 | -4.13(-2.74%) |
Dec 05, 2014 | 146.78 | 151.80 | 146.66 | 150.67 | 55,096 | +5.10(+3.50%) |
Dec 04, 2014 | 145.51 | 146.54 | 143.10 | 145.57 | 7,321 | -0.31(-0.21%) |
Dec 03, 2014 | 144.07 | 146.25 | 143.96 | 145.88 | 10,277 | +0.92(+0.63%) |
Dec 02, 2014 | 145.41 | 145.41 | 144.48 | 144.97 | 5,960 | +0.10(+0.07%) |
Dec 01, 2014 | 147.28 | 147.28 | 144.27 | 144.87 | 10,796 | -2.36(-1.60%) |
Nov 28, 2014 | 146.93 | 147.28 | 146.66 | 147.23 | 3,946 | +0.64(+0.44%) |
Nov 26, 2014 | 146.37 | 146.58 | 146.58 | 146.58 | 16,643 | +0.47(+0.32%) |
Nov 25, 2014 | 146.54 | 146.56 | 145.47 | 146.12 | 14,758 | +1.07(+0.74%) |
Nov 24, 2014 | 143.68 | 145.28 | 143.68 | 145.05 | 12,301 | +1.46(+1.02%) |
Nov 21, 2014 | 146.35 | 146.35 | 143.08 | 143.59 | 14,817 | -0.60(-0.42%) |
Nov 20, 2014 | 142.59 | 144.93 | 142.30 | 144.19 | 13,258 | +1.03(+0.72%) |
Nov 19, 2014 | 143.66 | 143.74 | 142.50 | 143.16 | 13,234 | -0.88(-0.61%) |
Nov 18, 2014 | 147.28 | 147.28 | 143.76 | 144.03 | 8,846 | -0.90(-0.62%) |
Nov 17, 2014 | 143.04 | 145.98 | 142.77 | 144.93 | 18,996 | +2.16(+1.51%) |
Nov 14, 2014 | 139.25 | 142.90 | 138.33 | 142.77 | 24,004 | +3.52(+2.53%) |
Nov 13, 2014 | 135.35 | 142.42 | 135.35 | 139.25 | 57,539 | +3.89(+2.88%) |
Nov 12, 2014 | 134.92 | 136.71 | 133.99 | 135.35 | 28,068 | -0.35(-0.26%) |
Nov 11, 2014 | 137.88 | 137.88 | 135.55 | 135.70 | 8,068 | -1.25(-0.91%) |
Nov 10, 2014 | 137.53 | 137.57 | 136.81 | 136.95 | 11,983 | -1.01(-0.73%) |
Nov 07, 2014 | 137.82 | 139.09 | 136.95 | 137.96 | 18,066 | -0.31(-0.22%) |
Nov 06, 2014 | 137.49 | 139.01 | 137.49 | 138.27 | 16,404 | +0.99(+0.72%) |
Nov 05, 2014 | 137.61 | 137.86 | 134.57 | 137.28 | 35,116 | +0.80(+0.58%) |
Nov 04, 2014 | 142.32 | 142.32 | 136.29 | 136.48 | 30,158 | -6.00(-4.21%) |
Nov 03, 2014 | 142.16 | 142.50 | 141.43 | 142.48 | 12,713 | +0.25(+0.18%) |
Oct 31, 2014 | 142.48 | 143.88 | 142.22 | 142.22 | 17,428 | +0.21(+0.15%) |
Oct 30, 2014 | 142.69 | 142.69 | 140.90 | 142.01 | 5,963 | -0.99(-0.69%) |
Oct 29, 2014 | 143.04 | 143.82 | 141.93 | 143.00 | 30,176 | +0.45(+0.31%) |
Oct 28, 2014 | 140.84 | 142.81 | 140.84 | 142.55 | 30,157 | +2.28(+1.62%) |
Oct 27, 2014 | 139.03 | 141.29 | 140.14 | 140.28 | 14,240 | +0.14(+0.10%) |
Oct 24, 2014 | 139.54 | 140.14 | 138.91 | 140.14 | 19,482 | +0.49(+0.35%) |
Oct 23, 2014 | 138.29 | 140.12 | 137.75 | 139.65 | 24,170 | +2.51(+1.83%) |
Oct 22, 2014 | 139.93 | 140.59 | 137.14 | 137.14 | 8,248 | -2.86(-2.04%) |
Oct 21, 2014 | 135.49 | 140.55 | 135.31 | 140.00 | 20,242 | +4.92(+3.65%) |
Oct 20, 2014 | 135.14 | 135.14 | 133.66 | 135.08 | 13,928 | -0.04(-0.03%) |
Oct 17, 2014 | 135.06 | 136.31 | 133.78 | 135.12 | 20,055 | +2.16(+1.63%) |
Oct 16, 2014 | 130.87 | 133.00 | 128.69 | 132.96 | 78,751 | +0.10(+0.07%) |
Oct 15, 2014 | 132.92 | 134.69 | 130.43 | 132.86 | 31,922 | -1.61(-1.20%) |
Oct 14, 2014 | 134.32 | 136.17 | 133.87 | 134.47 | 18,878 | +1.28(+0.96%) |
Oct 13, 2014 | 137.12 | 137.34 | 133.06 | 133.19 | 17,747 | -4.44(-3.22%) |
Oct 10, 2014 | 139.85 | 141.58 | 137.61 | 137.63 | 26,099 | -2.86(-2.04%) |
Oct 09, 2014 | 144.85 | 145.10 | 139.89 | 140.49 | 29,266 | -4.75(-3.27%) |
Oct 08, 2014 | 143.72 | 146.14 | 142.71 | 145.24 | 6,683 | +1.34(+0.93%) |
Oct 07, 2014 | 144.89 | 145.32 | 143.90 | 143.90 | 9,758 | -1.64(-1.12%) |
Oct 06, 2014 | 146.72 | 147.27 | 145.40 | 145.53 | 6,563 | -1.05(-0.72%) |
Oct 03, 2014 | 145.88 | 147.79 | 145.74 | 146.58 | 11,714 | +0.88(+0.60%) |
Oct 02, 2014 | 146.78 | 146.78 | 142.51 | 145.71 | 16,520 | -1.05(-0.72%) |
Oct 01, 2014 | 148.88 | 148.88 | 146.21 | 146.76 | 24,022 | -3.15(-2.10%) |
Sep 30, 2014 | 149.89 | 150.87 | 149.47 | 149.91 | 6,440 | +0.39(+0.26%) |
Sep 29, 2014 | 149.74 | 150.19 | 149.21 | 149.52 | 11,968 | -1.03(-0.69%) |
Sep 26, 2014 | 150.28 | 150.83 | 149.41 | 150.56 | 6,749 | +0.14(+0.09%) |
Sep 25, 2014 | 151.84 | 152.58 | 149.83 | 150.42 | 5,662 | -1.77(-1.16%) |
Sep 24, 2014 | 150.71 | 152.44 | 149.64 | 152.19 | 9,489 | +1.13(+0.75%) |
Sep 23, 2014 | 154.27 | 154.43 | 150.81 | 151.06 | 19,683 | -3.95(-2.55%) |
Sep 22, 2014 | 156.80 | 157.27 | 154.54 | 155.01 | 6,877 | -2.59(-1.64%) |
Sep 19, 2014 | 157.70 | 157.99 | 157.23 | 157.60 | 10,905 | +0.94(+0.60%) |
Sep 18, 2014 | 155.17 | 156.76 | 154.94 | 156.67 | 10,153 | +1.75(+1.13%) |
Sep 17, 2014 | 155.75 | 155.85 | 154.56 | 154.91 | 7,848 | -0.84(-0.54%) |
Sep 16, 2014 | 154.41 | 156.67 | 154.41 | 155.75 | 6,429 | +1.34(+0.87%) |
Sep 15, 2014 | 154.64 | 154.88 | 154.02 | 154.41 | 4,159 | -0.74(-0.48%) |
Sep 12, 2014 | 155.73 | 155.75 | 154.14 | 155.15 | 16,020 | -0.54(-0.35%) |
Sep 11, 2014 | 155.63 | 156.12 | 154.94 | 155.69 | 20,904 | +0.14(+0.09%) |
Sep 10, 2014 | 153.25 | 156.14 | 153.13 | 155.56 | 13,631 | +1.76(+1.15%) |
Sep 09, 2014 | 156.08 | 156.08 | 153.54 | 153.79 | 8,193 | -3.22(-2.05%) |
Sep 08, 2014 | 157.55 | 157.55 | 156.33 | 157.01 | 8,076 | -0.68(-0.43%) |
Sep 05, 2014 | 157.77 | 157.84 | 157.09 | 157.69 | 9,792 | +0.31(+0.20%) |
Sep 04, 2014 | 157.11 | 157.98 | 157.03 | 157.38 | 7,149 | +0.42(+0.27%) |
Sep 03, 2014 | 158.91 | 158.91 | 156.95 | 156.95 | 7,095 | -0.95(-0.60%) |
Sep 02, 2014 | 156.74 | 158.72 | 156.74 | 157.90 | 9,185 | +0.81(+0.52%) |
Aug 29, 2014 | 156.64 | 157.09 | 157.09 | 157.09 | 6,344 | +0.43(+0.27%) |
Aug 28, 2014 | 156.00 | 157.53 | 156.00 | 156.66 | 14,792 | -0.35(-0.22%) |
Aug 27, 2014 | 156.39 | 157.01 | 155.98 | 157.01 | 35,473 | +0.87(+0.56%) |
Aug 26, 2014 | 155.97 | 156.78 | 155.97 | 156.14 | 12,657 | -0.16(-0.10%) |
Aug 25, 2014 | 157.92 | 157.92 | 156.12 | 156.29 | 14,408 | -0.74(-0.47%) |
Aug 22, 2014 | 156.74 | 157.22 | 156.59 | 157.03 | 4,225 | +0.19(+0.12%) |
Aug 21, 2014 | 157.59 | 157.75 | 156.53 | 156.84 | 5,398 | -0.66(-0.42%) |
Aug 20, 2014 | 157.59 | 158.27 | 157.59 | 157.50 | 4,669 | -0.02(-0.01%) |
Aug 19, 2014 | 159.34 | 159.34 | 157.48 | 157.52 | 6,513 | -1.76(-1.11%) |
Aug 18, 2014 | 159.40 | 159.67 | 158.93 | 159.28 | 7,049 | +1.24(+0.79%) |
Aug 15, 2014 | 157.73 | 158.14 | 156.74 | 158.04 | 5,404 | +0.97(+0.62%) |
Aug 14, 2014 | 156.37 | 157.07 | 156.37 | 157.07 | 4,693 | +1.38(+0.88%) |
Aug 13, 2014 | 156.82 | 156.82 | 155.62 | 155.69 | 4,486 | -0.58(-0.37%) |
Aug 12, 2014 | 157.34 | 157.34 | 155.63 | 156.28 | 6,892 | -1.12(-0.71%) |
Aug 11, 2014 | 157.11 | 157.55 | 156.02 | 157.40 | 8,594 | +1.28(+0.82%) |
Aug 08, 2014 | 155.23 | 156.45 | 155.19 | 156.12 | 5,032 | +1.53(+0.99%) |
Aug 07, 2014 | 155.87 | 157.26 | 153.93 | 154.59 | 14,037 | -1.26(-0.81%) |
Aug 06, 2014 | 157.03 | 157.67 | 154.67 | 155.85 | 41,563 | -3.24(-2.04%) |
Aug 05, 2014 | 159.24 | 160.23 | 158.23 | 159.09 | 11,974 | -1.76(-1.10%) |
Aug 04, 2014 | 160.89 | 160.89 | 159.53 | 160.85 | 7,949 | +0.79(+0.50%) |
Aug 01, 2014 | 160.85 | 160.87 | 159.69 | 160.06 | 9,248 | -1.12(-0.70%) |
Jul 31, 2014 | 164.65 | 164.65 | 160.68 | 161.18 | 8,299 | -4.17(-2.52%) |
Jul 30, 2014 | 165.93 | 167.79 | 164.63 | 165.35 | 6,793 | -0.64(-0.39%) |
Jul 29, 2014 | 167.66 | 167.66 | 165.99 | 165.99 | 4,408 | -1.07(-0.64%) |
Jul 28, 2014 | 167.44 | 167.44 | 165.66 | 167.05 | 6,141 | +0.04(+0.02%) |
Jul 25, 2014 | 165.83 | 170.21 | 165.83 | 167.01 | 7,494 | +0.37(+0.22%) |
Jul 24, 2014 | 167.36 | 167.36 | 166.12 | 166.65 | 2,873 | -0.06(-0.03%) |
Jul 23, 2014 | 169.87 | 169.87 | 165.46 | 166.71 | 7,054 | -2.25(-1.33%) |
Jul 22, 2014 | 170.27 | 170.27 | 168.95 | 168.95 | 1,831 | -0.64(-0.38%) |
Jul 21, 2014 | 170.45 | 170.79 | 169.19 | 169.59 | 6,142 | -1.55(-0.91%) |
Jul 18, 2014 | 170.21 | 171.51 | 170.14 | 171.14 | 6,317 | +1.16(+0.68%) |
Jul 17, 2014 | 168.86 | 172.33 | 168.86 | 169.98 | 13,914 | +0.21(+0.13%) |
Jul 16, 2014 | 168.35 | 173.78 | 168.35 | 169.77 | 73,351 | +5.62(+3.42%) |
Jul 15, 2014 | 165.10 | 165.39 | 163.97 | 164.15 | 4,716 | -0.70(-0.42%) |
Jul 14, 2014 | 165.62 | 165.66 | 164.75 | 164.84 | 4,585 | -0.80(-0.48%) |
Jul 11, 2014 | 166.80 | 167.29 | 164.94 | 165.64 | 7,784 | -1.47(-0.88%) |
Jul 10, 2014 | 166.34 | 168.35 | 166.22 | 167.11 | 18,695 | -0.74(-0.44%) |
Jul 09, 2014 | 167.17 | 168.06 | 165.91 | 167.85 | 11,813 | -0.06(-0.03%) |
Jul 08, 2014 | 168.64 | 169.26 | 167.79 | 167.91 | 7,618 | -1.44(-0.85%) |
Jul 07, 2014 | 169.15 | 169.77 | 168.91 | 169.34 | 4,454 | -0.64(-0.38%) |
Jul 03, 2014 | 169.25 | 169.98 | 169.98 | 169.98 | 6,447 | +0.85(+0.50%) |
Jul 02, 2014 | 168.08 | 169.94 | 167.40 | 169.13 | 7,838 | +0.64(+0.38%) |