Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 147.87 | 146.28 | 146.28 | 146.28 | 5,489,717 | -1.30(-0.88%) |
Dec 30, 2014 | 147.72 | 147.91 | 147.41 | 147.58 | 3,591,281 | -0.53(-0.36%) |
Dec 29, 2014 | 147.92 | 148.33 | 147.86 | 148.11 | 3,077,679 | -0.07(-0.04%) |
Dec 26, 2014 | 148.42 | 148.60 | 148.18 | 148.18 | 2,336,284 | +0.13(+0.09%) |
Dec 24, 2014 | 148.18 | 148.04 | 148.04 | 148.04 | 2,003,557 | +0.00(+0.00%) |
Dec 23, 2014 | 147.91 | 148.35 | 147.76 | 148.04 | 7,568,964 | +0.55(+0.37%) |
Dec 22, 2014 | 146.56 | 147.49 | 146.53 | 147.49 | 9,552,163 | +1.41(+0.96%) |
Dec 19, 2014 | 146.20 | 146.72 | 145.68 | 146.09 | 13,926,826 | +0.20(+0.14%) |
Dec 18, 2014 | 144.40 | 145.92 | 143.90 | 145.89 | 11,876,948 | +3.45(+2.42%) |
Dec 17, 2014 | 140.54 | 142.76 | 140.38 | 142.44 | 15,721,328 | +2.25(+1.60%) |
Dec 16, 2014 | 140.54 | 143.10 | 140.10 | 140.19 | 14,937,121 | -0.77(-0.55%) |
Dec 15, 2014 | 142.57 | 142.88 | 140.49 | 140.97 | 10,811,253 | -0.99(-0.70%) |
Dec 12, 2014 | 143.41 | 144.15 | 141.90 | 141.96 | 14,970,723 | -2.49(-1.72%) |
Dec 11, 2014 | 144.33 | 145.78 | 144.17 | 144.44 | 8,362,766 | +0.61(+0.42%) |
Dec 10, 2014 | 145.65 | 145.65 | 143.61 | 143.84 | 9,275,576 | -2.19(-1.50%) |
Dec 09, 2014 | 145.06 | 146.09 | 144.60 | 146.03 | 9,682,369 | -0.48(-0.32%) |
Dec 08, 2014 | 146.85 | 147.32 | 146.04 | 146.50 | 6,785,455 | -0.80(-0.54%) |
Dec 05, 2014 | 147.11 | 147.38 | 146.87 | 147.30 | 5,203,028 | +0.56(+0.38%) |
Dec 04, 2014 | 146.66 | 147.13 | 146.09 | 146.74 | 5,838,005 | -0.11(-0.07%) |
Dec 03, 2014 | 146.54 | 147.00 | 146.40 | 146.85 | 13,412,078 | +0.33(+0.22%) |
Dec 02, 2014 | 145.80 | 146.69 | 145.79 | 146.52 | 4,776,053 | +0.79(+0.54%) |
Dec 01, 2014 | 145.68 | 146.08 | 145.26 | 145.73 | 8,129,120 | -0.41(-0.28%) |
Nov 28, 2014 | 146.16 | 146.63 | 145.94 | 146.14 | 4,920,349 | +0.07(+0.05%) |
Nov 26, 2014 | 146.03 | 146.07 | 146.07 | 146.07 | 3,662,848 | +0.04(+0.03%) |
Nov 25, 2014 | 146.19 | 146.22 | 145.70 | 146.03 | 6,712,975 | +0.13(+0.09%) |
Nov 24, 2014 | 146.17 | 146.24 | 145.72 | 145.90 | 2,933,819 | +0.08(+0.06%) |
Nov 21, 2014 | 146.49 | 146.55 | 145.47 | 145.81 | 5,827,659 | +0.74(+0.51%) |
Nov 20, 2014 | 144.14 | 145.10 | 144.08 | 145.08 | 3,519,483 | +0.26(+0.18%) |
Nov 19, 2014 | 144.75 | 145.03 | 144.29 | 144.81 | 4,901,047 | -0.03(-0.02%) |
Nov 18, 2014 | 144.49 | 145.18 | 144.42 | 144.84 | 5,763,867 | +0.38(+0.27%) |
Nov 17, 2014 | 144.10 | 144.68 | 144.05 | 144.46 | 4,482,513 | +0.12(+0.08%) |
Nov 14, 2014 | 144.35 | 144.59 | 144.15 | 144.34 | 4,301,993 | -0.07(-0.05%) |
Nov 13, 2014 | 144.26 | 144.86 | 143.88 | 144.41 | 7,951,356 | +0.33(+0.23%) |
Nov 12, 2014 | 143.45 | 144.22 | 143.44 | 144.09 | 3,464,703 | +0.02(+0.01%) |
Nov 11, 2014 | 144.04 | 144.25 | 143.80 | 144.07 | 3,899,817 | +0.06(+0.04%) |
Nov 10, 2014 | 143.74 | 144.10 | 143.50 | 144.01 | 3,593,087 | +0.30(+0.21%) |
Nov 07, 2014 | 143.43 | 143.73 | 143.05 | 143.71 | 4,909,189 | +0.24(+0.17%) |
Nov 06, 2014 | 143.03 | 143.57 | 142.56 | 143.47 | 8,782,286 | +0.61(+0.42%) |
Nov 05, 2014 | 142.90 | 142.92 | 142.18 | 142.87 | 6,455,082 | +0.89(+0.63%) |
Nov 04, 2014 | 141.66 | 142.13 | 141.16 | 141.97 | 7,898,128 | +0.08(+0.06%) |
Nov 03, 2014 | 142.06 | 142.24 | 141.64 | 141.89 | 6,577,002 | -0.07(-0.05%) |
Oct 31, 2014 | 141.88 | 142.12 | 141.43 | 141.97 | 9,241,142 | +1.52(+1.08%) |
Oct 30, 2014 | 138.84 | 140.73 | 138.82 | 140.45 | 9,091,279 | +1.80(+1.30%) |
Oct 29, 2014 | 139.15 | 139.21 | 138.00 | 138.65 | 9,269,545 | -0.21(-0.15%) |
Oct 28, 2014 | 137.90 | 138.89 | 137.62 | 138.87 | 6,648,032 | +1.46(+1.06%) |
Oct 27, 2014 | 136.88 | 137.29 | 137.29 | 137.41 | 6,185,819 | +0.11(+0.08%) |
Oct 24, 2014 | 136.36 | 137.33 | 136.01 | 137.29 | 7,005,514 | +1.06(+0.78%) |
Oct 23, 2014 | 135.91 | 136.98 | 135.88 | 136.24 | 8,589,537 | +1.69(+1.26%) |
Oct 22, 2014 | 136.01 | 136.06 | 134.46 | 134.54 | 7,365,867 | -1.16(-0.86%) |
Oct 21, 2014 | 134.60 | 135.76 | 134.33 | 135.71 | 10,994,548 | +1.76(+1.31%) |
Oct 20, 2014 | 132.88 | 133.97 | 132.80 | 133.95 | 8,743,857 | +0.16(+0.12%) |
Oct 17, 2014 | 133.15 | 134.19 | 132.77 | 133.78 | 14,331,553 | +2.14(+1.62%) |
Oct 16, 2014 | 130.02 | 132.44 | 129.80 | 131.64 | 23,147,740 | -0.25(-0.19%) |
Oct 15, 2014 | 131.81 | 132.35 | 129.43 | 131.89 | 30,536,540 | -1.43(-1.07%) |
Oct 14, 2014 | 133.84 | 134.45 | 132.89 | 133.32 | 16,666,406 | +0.08(+0.06%) |
Oct 13, 2014 | 135.00 | 135.58 | 133.16 | 133.24 | 17,253,348 | -1.87(-1.38%) |
Oct 10, 2014 | 136.07 | 136.86 | 135.10 | 135.10 | 15,551,881 | -0.92(-0.68%) |
Oct 09, 2014 | 138.33 | 138.59 | 135.91 | 136.03 | 16,372,202 | -2.68(-1.93%) |
Oct 08, 2014 | 136.46 | 138.87 | 136.03 | 138.71 | 10,877,790 | +2.26(+1.65%) |
Oct 07, 2014 | 137.98 | 138.15 | 136.45 | 136.45 | 8,717,976 | -2.22(-1.60%) |
Oct 06, 2014 | 139.38 | 139.58 | 138.17 | 138.67 | 6,499,820 | -0.12(-0.09%) |
Oct 03, 2014 | 138.11 | 139.00 | 137.69 | 138.79 | 6,834,630 | +1.69(+1.23%) |
Oct 02, 2014 | 136.88 | 137.60 | 136.10 | 137.10 | 11,116,643 | -0.02(-0.02%) |
Oct 01, 2014 | 138.95 | 139.00 | 136.91 | 137.12 | 13,477,167 | -1.95(-1.40%) |
Sep 30, 2014 | 139.39 | 139.92 | 138.86 | 139.08 | 6,718,918 | -0.21(-0.15%) |
Sep 29, 2014 | 138.35 | 139.49 | 138.15 | 139.29 | 6,319,452 | -0.30(-0.22%) |
Sep 26, 2014 | 138.85 | 139.94 | 138.61 | 139.59 | 7,414,674 | +1.25(+0.90%) |
Sep 25, 2014 | 140.25 | 140.27 | 138.28 | 138.34 | 10,897,547 | -2.14(-1.53%) |
Sep 24, 2014 | 139.31 | 140.57 | 139.00 | 140.48 | 7,111,327 | +1.29(+0.93%) |
Sep 23, 2014 | 139.72 | 140.15 | 139.19 | 139.19 | 6,753,133 | -0.98(-0.70%) |
Sep 22, 2014 | 140.94 | 140.97 | 140.02 | 140.17 | 5,988,077 | -0.85(-0.60%) |
Sep 19, 2014 | 141.47 | 141.73 | 140.81 | 141.02 | 11,424,454 | +0.21(+0.15%) |
Sep 18, 2014 | 140.33 | 140.97 | 140.24 | 140.82 | 7,917,422 | +0.84(+0.60%) |
Sep 17, 2014 | 139.97 | 140.52 | 139.45 | 139.98 | 10,417,400 | +0.16(+0.12%) |
Sep 16, 2014 | 138.66 | 140.08 | 138.60 | 139.81 | 7,289,570 | +0.86(+0.62%) |
Sep 15, 2014 | 138.74 | 139.15 | 138.32 | 138.95 | 6,289,181 | +0.34(+0.25%) |
Sep 12, 2014 | 139.00 | 139.05 | 138.20 | 138.61 | 6,130,098 | -0.50(-0.36%) |
Sep 11, 2014 | 138.60 | 139.19 | 138.54 | 139.10 | 3,709,471 | -0.13(-0.09%) |
Sep 10, 2014 | 138.83 | 139.35 | 138.45 | 139.23 | 5,633,618 | +0.45(+0.32%) |
Sep 09, 2014 | 139.33 | 139.37 | 138.60 | 138.78 | 5,215,609 | -0.77(-0.55%) |
Sep 08, 2014 | 139.54 | 139.79 | 139.30 | 139.55 | 3,848,815 | -0.16(-0.11%) |
Sep 05, 2014 | 139.11 | 139.74 | 138.70 | 139.71 | 4,172,068 | +0.48(+0.35%) |
Sep 04, 2014 | 139.43 | 139.96 | 138.87 | 139.23 | 4,610,017 | -0.05(-0.04%) |
Sep 03, 2014 | 139.81 | 139.90 | 139.12 | 139.28 | 3,490,243 | +0.11(+0.08%) |
Sep 02, 2014 | 139.45 | 139.52 | 138.72 | 139.16 | 4,239,543 | -0.24(-0.18%) |
Aug 29, 2014 | 139.42 | 139.41 | 139.41 | 139.41 | 4,020,919 | +0.09(+0.06%) |
Aug 28, 2014 | 139.01 | 139.41 | 138.77 | 139.32 | 3,409,989 | -0.19(-0.14%) |
Aug 27, 2014 | 139.63 | 139.68 | 139.30 | 139.51 | 6,327,988 | +0.06(+0.05%) |
Aug 26, 2014 | 139.36 | 139.79 | 139.32 | 139.45 | 4,389,956 | +0.25(+0.18%) |
Aug 25, 2014 | 139.14 | 139.55 | 139.11 | 139.19 | 3,172,961 | +0.61(+0.44%) |
Aug 22, 2014 | 138.70 | 139.07 | 138.40 | 138.58 | 6,315,619 | -0.25(-0.18%) |
Aug 21, 2014 | 138.53 | 139.12 | 138.47 | 138.83 | 3,251,678 | +0.47(+0.34%) |
Aug 20, 2014 | 137.64 | 138.47 | 137.64 | 138.36 | 3,810,767 | +0.58(+0.42%) |
Aug 19, 2014 | 137.58 | 137.89 | 137.32 | 137.78 | 3,747,527 | +0.68(+0.49%) |
Aug 18, 2014 | 136.44 | 137.15 | 136.43 | 137.10 | 3,647,774 | +1.39(+1.03%) |
Aug 15, 2014 | 136.58 | 136.62 | 134.98 | 135.71 | 8,620,271 | -0.37(-0.27%) |
Aug 14, 2014 | 135.75 | 136.08 | 135.56 | 136.08 | 3,377,265 | +0.50(+0.37%) |
Aug 13, 2014 | 135.18 | 135.72 | 134.99 | 135.58 | 3,489,947 | +0.81(+0.60%) |
Aug 12, 2014 | 134.60 | 135.00 | 134.37 | 134.77 | 4,020,660 | -0.05(-0.04%) |
Aug 11, 2014 | 135.15 | 135.31 | 134.75 | 134.82 | 7,076,838 | +0.17(+0.13%) |
Aug 08, 2014 | 133.29 | 134.59 | 133.10 | 134.65 | 6,646,535 | +1.46(+1.09%) |
Aug 07, 2014 | 134.25 | 134.28 | 132.85 | 133.19 | 6,094,057 | -0.53(-0.40%) |
Aug 06, 2014 | 133.12 | 134.17 | 133.04 | 133.72 | 5,871,597 | +0.23(+0.17%) |
Aug 05, 2014 | 134.21 | 134.48 | 133.02 | 133.49 | 10,459,649 | -1.15(-0.85%) |
Aug 04, 2014 | 134.21 | 134.87 | 133.65 | 134.64 | 5,402,191 | +0.62(+0.46%) |
Aug 01, 2014 | 134.21 | 134.78 | 133.56 | 134.02 | 9,131,699 | -0.59(-0.44%) |
Jul 31, 2014 | 136.22 | 136.35 | 134.61 | 134.61 | 11,093,682 | -2.60(-1.89%) |
Jul 30, 2014 | 137.85 | 138.05 | 136.63 | 137.20 | 6,688,582 | -0.24(-0.18%) |
Jul 29, 2014 | 138.35 | 138.60 | 137.45 | 137.45 | 4,524,812 | -0.51(-0.37%) |
Jul 28, 2014 | 137.81 | 138.16 | 137.11 | 137.96 | 4,428,143 | +0.20(+0.15%) |
Jul 25, 2014 | 138.25 | 138.32 | 137.43 | 137.76 | 7,019,271 | -1.04(-0.75%) |
Jul 24, 2014 | 138.98 | 139.13 | 138.62 | 138.80 | 3,961,329 | -0.10(-0.07%) |
Jul 23, 2014 | 139.10 | 139.10 | 138.60 | 138.90 | 3,200,928 | -0.15(-0.11%) |
Jul 22, 2014 | 138.90 | 139.22 | 138.79 | 139.04 | 4,660,916 | +0.46(+0.33%) |
Jul 21, 2014 | 138.52 | 138.75 | 137.92 | 138.59 | 3,542,838 | -0.33(-0.23%) |
Jul 18, 2014 | 138.40 | 139.06 | 138.23 | 138.91 | 8,506,663 | +0.94(+0.68%) |
Jul 17, 2014 | 138.95 | 139.37 | 137.85 | 137.98 | 7,532,303 | -1.19(-0.85%) |
Jul 16, 2014 | 139.07 | 139.24 | 138.83 | 139.16 | 3,923,693 | +0.56(+0.40%) |
Jul 15, 2014 | 138.71 | 138.97 | 138.11 | 138.60 | 6,351,054 | +0.07(+0.05%) |
Jul 14, 2014 | 138.41 | 138.79 | 138.32 | 138.53 | 3,479,946 | +0.89(+0.64%) |
Jul 11, 2014 | 137.29 | 137.66 | 136.93 | 137.64 | 3,479,769 | +0.19(+0.14%) |
Jul 10, 2014 | 136.58 | 137.76 | 136.42 | 137.45 | 6,062,810 | -0.50(-0.37%) |
Jul 09, 2014 | 137.63 | 138.07 | 137.37 | 137.95 | 4,356,278 | +0.60(+0.44%) |
Jul 08, 2014 | 137.95 | 137.97 | 137.02 | 137.35 | 6,685,614 | -0.83(-0.60%) |
Jul 07, 2014 | 138.19 | 138.30 | 137.93 | 138.18 | 3,610,360 | -0.50(-0.36%) |
Jul 03, 2014 | 138.17 | 138.68 | 138.68 | 138.68 | 2,550,499 | +0.87(+0.63%) |
Jul 02, 2014 | 137.73 | 137.89 | 137.63 | 137.81 | 2,372,132 | +0.16(+0.12%) |
Jul 01, 2014 | 136.89 | 138.00 | 136.85 | 137.64 | 6,037,553 | +1.07(+0.78%) |
Jun 30, 2014 | 136.59 | 136.95 | 136.38 | 136.58 | 7,973,812 | -0.23(-0.17%) |
Jun 27, 2014 | 136.47 | 136.87 | 136.13 | 136.80 | 3,801,115 | +0.07(+0.05%) |
Jun 26, 2014 | 136.97 | 136.98 | 135.90 | 136.73 | 4,981,454 | -0.16(-0.12%) |
Jun 25, 2014 | 136.28 | 137.06 | 136.27 | 136.89 | 4,496,117 | +0.33(+0.24%) |
Jun 24, 2014 | 137.34 | 137.75 | 136.40 | 136.56 | 5,974,795 | -0.85(-0.62%) |
Jun 23, 2014 | 137.53 | 137.58 | 137.14 | 137.41 | 3,354,956 | -0.14(-0.10%) |
Jun 20, 2014 | 137.68 | 137.82 | 137.45 | 137.54 | 6,602,091 | +0.26(+0.19%) |
Jun 19, 2014 | 137.23 | 137.37 | 136.84 | 137.29 | 3,728,030 | +0.13(+0.09%) |
Jun 18, 2014 | 136.44 | 137.26 | 135.88 | 137.16 | 5,821,158 | +0.76(+0.55%) |
Jun 17, 2014 | 135.94 | 136.56 | 135.78 | 136.40 | 3,551,882 | +0.25(+0.18%) |
Jun 16, 2014 | 135.91 | 136.38 | 135.71 | 136.15 | 3,778,362 | +0.06(+0.04%) |
Jun 13, 2014 | 136.03 | 136.26 | 135.70 | 136.09 | 3,336,721 | +0.27(+0.20%) |
Jun 12, 2014 | 136.64 | 136.68 | 135.57 | 135.83 | 6,659,128 | -0.86(-0.63%) |
Jun 11, 2014 | 137.01 | 137.06 | 136.48 | 136.69 | 3,772,199 | -0.81(-0.59%) |
Jun 10, 2014 | 137.34 | 137.51 | 137.08 | 137.50 | 3,455,815 | +0.22(+0.16%) |
Jun 06, 2014 | 136.87 | 137.31 | 136.78 | 137.28 | 5,076,330 | +0.76(+0.56%) |
Jun 05, 2014 | 136.00 | 136.65 | 135.53 | 136.52 | 6,670,835 | +0.82(+0.60%) |
Jun 04, 2014 | 135.50 | 135.81 | 135.25 | 135.70 | 2,789,156 | +0.09(+0.07%) |
Jun 03, 2014 | 135.54 | 135.75 | 135.39 | 135.61 | 5,078,250 | -0.15(-0.11%) |
Jun 02, 2014 | 135.79 | 135.91 | 135.29 | 135.75 | 5,484,839 | +0.22(+0.16%) |
May 30, 2014 | 135.27 | 135.61 | 135.02 | 135.53 | 3,410,980 | +0.12(+0.09%) |
May 29, 2014 | 135.16 | 135.42 | 134.80 | 135.41 | 3,402,955 | +0.56(+0.42%) |
May 28, 2014 | 135.22 | 135.22 | 134.74 | 134.85 | 4,515,731 | -0.31(-0.23%) |
May 27, 2014 | 135.14 | 135.27 | 134.88 | 135.16 | 3,154,632 | +0.52(+0.39%) |
May 23, 2014 | 134.20 | 134.64 | 134.64 | 134.64 | 3,518,822 | +0.42(+0.32%) |
May 22, 2014 | 134.04 | 134.28 | 133.64 | 134.22 | 3,306,821 | +0.27(+0.20%) |
May 21, 2014 | 133.11 | 134.09 | 133.06 | 133.95 | 5,953,622 | +1.35(+1.02%) |
May 20, 2014 | 133.72 | 133.74 | 132.38 | 132.60 | 5,981,376 | -1.13(-0.84%) |
May 19, 2014 | 133.27 | 133.89 | 133.18 | 133.73 | 3,546,627 | +0.08(+0.06%) |
May 16, 2014 | 133.28 | 133.67 | 132.97 | 133.65 | 6,300,431 | +0.39(+0.29%) |
May 15, 2014 | 134.26 | 134.33 | 132.83 | 133.26 | 9,306,272 | -1.26(-0.94%) |
May 14, 2014 | 135.32 | 135.36 | 134.37 | 134.52 | 3,826,545 | -0.76(-0.56%) |
May 13, 2014 | 135.32 | 135.48 | 135.20 | 135.28 | 5,101,063 | +0.20(+0.15%) |
May 12, 2014 | 134.66 | 135.19 | 134.66 | 135.08 | 4,867,622 | +0.88(+0.65%) |
May 09, 2014 | 133.86 | 134.26 | 133.52 | 134.21 | 5,221,546 | +0.30(+0.22%) |
May 08, 2014 | 133.64 | 134.49 | 133.51 | 133.91 | 7,403,197 | +0.26(+0.19%) |
May 07, 2014 | 133.23 | 133.69 | 132.32 | 133.65 | 6,884,962 | +1.05(+0.79%) |
May 06, 2014 | 133.35 | 133.37 | 132.56 | 132.60 | 6,511,983 | -0.97(-0.73%) |
May 05, 2014 | 132.79 | 133.76 | 132.37 | 133.57 | 5,011,535 | +0.15(+0.11%) |
May 02, 2014 | 133.75 | 134.31 | 133.24 | 133.42 | 8,689,651 | -0.39(-0.29%) |
May 01, 2014 | 133.87 | 134.20 | 133.54 | 133.81 | 4,801,371 | -0.18(-0.13%) |
Apr 30, 2014 | 133.56 | 134.11 | 133.49 | 133.99 | 6,045,695 | +0.37(+0.27%) |
Apr 29, 2014 | 133.32 | 133.84 | 133.21 | 133.62 | 5,638,072 | +0.67(+0.51%) |
Apr 28, 2014 | 132.92 | 133.37 | 131.83 | 132.95 | 8,932,713 | +0.66(+0.50%) |
Apr 25, 2014 | 132.88 | 132.97 | 132.00 | 132.29 | 6,302,809 | -1.08(-0.81%) |
Apr 24, 2014 | 133.63 | 133.71 | 132.97 | 133.37 | 4,971,567 | +0.04(+0.03%) |
Apr 23, 2014 | 133.58 | 133.62 | 133.18 | 133.33 | 4,367,616 | -0.13(-0.10%) |
Apr 22, 2014 | 133.06 | 133.87 | 133.00 | 133.46 | 4,991,165 | +0.62(+0.47%) |
Apr 21, 2014 | 132.69 | 133.02 | 132.57 | 132.84 | 3,782,321 | +0.23(+0.17%) |
Apr 17, 2014 | 132.50 | 132.61 | 132.61 | 132.61 | 7,150,396 | -0.11(-0.08%) |
Apr 16, 2014 | 132.25 | 132.73 | 131.84 | 132.72 | 7,230,096 | +1.34(+1.02%) |
Apr 15, 2014 | 130.82 | 131.47 | 129.78 | 131.38 | 10,410,525 | +0.74(+0.56%) |
Apr 14, 2014 | 130.34 | 130.78 | 129.69 | 130.64 | 7,749,163 | +1.16(+0.89%) |
Apr 11, 2014 | 130.01 | 130.40 | 129.37 | 129.49 | 13,678,055 | -1.17(-0.90%) |
Apr 10, 2014 | 132.80 | 132.96 | 130.50 | 130.66 | 12,001,588 | -2.13(-1.60%) |
Apr 09, 2014 | 131.90 | 132.82 | 131.44 | 132.79 | 7,424,962 | +1.43(+1.09%) |
Apr 08, 2014 | 131.17 | 131.68 | 130.72 | 131.36 | 7,322,053 | +0.14(+0.11%) |
Apr 07, 2014 | 132.37 | 132.65 | 131.19 | 131.22 | 10,648,562 | -1.39(-1.05%) |
Apr 04, 2014 | 134.33 | 134.37 | 132.37 | 132.61 | 13,050,922 | -1.18(-0.88%) |
Apr 03, 2014 | 134.10 | 134.12 | 133.48 | 133.79 | 5,391,481 | -0.03(-0.02%) |
Apr 02, 2014 | 133.67 | 133.98 | 133.31 | 133.82 | 6,908,089 | +0.34(+0.25%) |
Apr 01, 2014 | 133.25 | 133.77 | 133.18 | 133.48 | 5,033,466 | +0.57(+0.43%) |
Mar 31, 2014 | 132.48 | 133.08 | 132.42 | 132.90 | 7,864,180 | +1.12(+0.85%) |
Mar 28, 2014 | 131.58 | 132.56 | 131.35 | 131.78 | 5,605,559 | +0.46(+0.35%) |
Mar 27, 2014 | 131.29 | 131.64 | 130.72 | 131.31 | 9,517,432 | -0.04(-0.03%) |
Mar 26, 2014 | 132.76 | 132.97 | 131.35 | 131.36 | 7,579,939 | -0.86(-0.65%) |
Mar 25, 2014 | 132.20 | 132.48 | 131.55 | 132.21 | 7,391,110 | +0.77(+0.58%) |
Mar 24, 2014 | 132.00 | 132.27 | 130.91 | 131.44 | 7,830,043 | -0.15(-0.12%) |
Mar 21, 2014 | 132.28 | 132.87 | 131.52 | 131.60 | 9,428,608 | -0.31(-0.24%) |
Mar 20, 2014 | 130.74 | 132.05 | 130.44 | 131.91 | 8,185,302 | +0.90(+0.68%) |
Mar 19, 2014 | 131.88 | 132.13 | 130.18 | 131.02 | 9,789,699 | -0.88(-0.67%) |
Mar 18, 2014 | 131.42 | 132.19 | 131.31 | 131.90 | 8,529,379 | +0.73(+0.56%) |
Mar 17, 2014 | 130.38 | 131.40 | 130.32 | 131.16 | 8,221,629 | +1.39(+1.07%) |
Mar 14, 2014 | 129.84 | 130.54 | 129.55 | 129.77 | 10,650,766 | -0.32(-0.25%) |
Mar 13, 2014 | 132.27 | 132.50 | 129.88 | 130.09 | 11,753,094 | -1.76(-1.34%) |
Mar 12, 2014 | 131.40 | 132.13 | 131.24 | 131.86 | 6,500,061 | -0.15(-0.12%) |
Mar 11, 2014 | 132.70 | 132.87 | 131.76 | 132.01 | 6,419,596 | -0.46(-0.35%) |
Mar 10, 2014 | 132.52 | 132.61 | 131.81 | 132.47 | 4,942,158 | -0.28(-0.21%) |
Mar 07, 2014 | 133.09 | 133.20 | 132.32 | 132.75 | 9,139,957 | +0.20(+0.15%) |
Mar 06, 2014 | 132.33 | 132.73 | 132.28 | 132.55 | 5,757,519 | +0.60(+0.45%) |
Mar 05, 2014 | 132.30 | 132.33 | 131.84 | 131.95 | 6,150,647 | -0.23(-0.17%) |
Mar 04, 2014 | 131.78 | 132.48 | 131.71 | 132.18 | 9,833,990 | +1.73(+1.33%) |
Mar 03, 2014 | 130.53 | 131.02 | 129.64 | 130.45 | 11,317,760 | -1.24(-0.94%) |
Feb 28, 2014 | 131.31 | 132.29 | 130.87 | 131.69 | 12,395,627 | +0.38(+0.29%) |
Feb 27, 2014 | 130.57 | 131.31 | 130.35 | 131.31 | 6,537,301 | +0.57(+0.44%) |
Feb 26, 2014 | 130.63 | 131.07 | 130.27 | 130.73 | 6,220,845 | +0.28(+0.21%) |
Feb 25, 2014 | 130.65 | 131.06 | 130.16 | 130.46 | 7,505,244 | -0.13(-0.10%) |
Feb 24, 2014 | 130.10 | 131.42 | 129.90 | 130.59 | 8,298,362 | +0.69(+0.53%) |
Feb 21, 2014 | 130.12 | 130.56 | 129.75 | 129.90 | 6,521,927 | -0.05(-0.04%) |
Feb 20, 2014 | 129.35 | 130.28 | 128.98 | 129.95 | 8,727,959 | +0.64(+0.49%) |
Feb 19, 2014 | 129.72 | 130.78 | 129.20 | 129.32 | 10,232,347 | -0.72(-0.55%) |
Feb 18, 2014 | 130.27 | 130.32 | 129.81 | 130.03 | 6,164,465 | -0.15(-0.11%) |
Feb 14, 2014 | 128.96 | 130.18 | 130.18 | 130.18 | 7,229,770 | +1.05(+0.81%) |
Feb 13, 2014 | 127.82 | 129.28 | 127.78 | 129.13 | 6,311,382 | +0.47(+0.36%) |
Feb 12, 2014 | 128.90 | 129.26 | 128.37 | 128.66 | 6,516,294 | -0.04(-0.03%) |
Feb 11, 2014 | 127.33 | 128.97 | 127.24 | 128.71 | 9,457,616 | +1.62(+1.27%) |
Feb 10, 2014 | 127.09 | 127.14 | 126.59 | 127.09 | 5,946,637 | -0.02(-0.02%) |
Feb 07, 2014 | 126.13 | 127.13 | 125.72 | 127.11 | 15,574,269 | +1.32(+1.05%) |
Feb 06, 2014 | 124.63 | 125.80 | 124.63 | 125.79 | 12,941,336 | +1.58(+1.27%) |
Feb 05, 2014 | 123.84 | 124.48 | 123.36 | 124.21 | 14,388,029 | +0.08(+0.06%) |
Feb 04, 2014 | 124.02 | 124.49 | 123.47 | 124.13 | 14,400,826 | +0.44(+0.36%) |
Feb 03, 2014 | 126.14 | 126.29 | 123.46 | 123.69 | 23,510,038 | -2.59(-2.05%) |
Jan 31, 2014 | 125.86 | 127.05 | 125.56 | 126.28 | 13,275,119 | -1.14(-0.90%) |
Jan 30, 2014 | 127.53 | 127.91 | 126.78 | 127.42 | 9,753,346 | +0.86(+0.68%) |
Jan 29, 2014 | 127.01 | 127.49 | 126.28 | 126.56 | 17,713,370 | -1.48(-1.16%) |
Jan 28, 2014 | 127.67 | 128.23 | 127.51 | 128.04 | 10,304,657 | +0.74(+0.58%) |
Jan 27, 2014 | 127.86 | 128.18 | 126.89 | 127.30 | 17,564,410 | -0.37(-0.29%) |
Jan 24, 2014 | 129.47 | 129.62 | 127.67 | 127.67 | 18,283,764 | -2.60(-2.00%) |
Jan 23, 2014 | 130.86 | 130.86 | 129.76 | 130.28 | 11,425,136 | -1.42(-1.08%) |
Jan 22, 2014 | 131.93 | 131.96 | 131.31 | 131.69 | 6,725,312 | -0.21(-0.16%) |
Jan 21, 2014 | 132.95 | 132.97 | 131.15 | 131.90 | 10,756,066 | -0.28(-0.21%) |
Jan 17, 2014 | 131.95 | 132.19 | 132.19 | 132.19 | 9,946,706 | +0.19(+0.14%) |
Jan 16, 2014 | 132.19 | 132.28 | 131.63 | 132.00 | 6,423,349 | -0.47(-0.36%) |
Jan 15, 2014 | 131.57 | 132.66 | 131.57 | 132.47 | 9,666,079 | +0.90(+0.69%) |
Jan 14, 2014 | 131.00 | 131.59 | 130.70 | 131.57 | 9,112,099 | +0.97(+0.75%) |
Jan 13, 2014 | 131.93 | 132.24 | 130.52 | 130.60 | 13,262,948 | -1.56(-1.18%) |
Jan 10, 2014 | 132.46 | 132.57 | 131.63 | 132.16 | 9,313,730 | -0.01(-0.01%) |
Jan 09, 2014 | 132.78 | 132.81 | 131.63 | 132.17 | 10,202,419 | -0.13(-0.10%) |
Jan 08, 2014 | 132.58 | 132.68 | 131.94 | 132.29 | 11,751,458 | -0.50(-0.38%) |
Jan 07, 2014 | 132.54 | 133.05 | 132.43 | 132.79 | 6,692,110 | +0.87(+0.66%) |
Jan 06, 2014 | 132.81 | 132.87 | 131.78 | 131.93 | 9,250,621 | -0.40(-0.30%) |
Jan 03, 2014 | 132.34 | 132.71 | 132.04 | 132.33 | 7,612,345 | +0.22(+0.17%) |