Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 158.18 | 160.34 | 157.75 | 158.95 | 3,390,894 | +0.72(+0.45%) |
Aug 28, 2015 | 158.10 | 159.16 | 156.98 | 158.24 | 2,863,149 | -0.68(-0.43%) |
Aug 27, 2015 | 156.90 | 159.46 | 155.74 | 158.92 | 4,522,521 | +4.04(+2.61%) |
Aug 26, 2015 | 153.74 | 155.43 | 150.44 | 154.88 | 6,621,958 | +5.19(+3.47%) |
Aug 25, 2015 | 156.13 | 157.34 | 149.26 | 149.69 | 8,575,972 | -1.04(-0.69%) |
Aug 24, 2015 | 149.89 | 156.97 | 144.55 | 150.73 | 8,552,378 | -6.95(-4.41%) |
Aug 21, 2015 | 162.66 | 163.44 | 157.55 | 157.68 | 6,436,699 | -7.57(-4.58%) |
Aug 20, 2015 | 166.66 | 167.32 | 165.25 | 165.25 | 3,738,480 | -3.53(-2.09%) |
Aug 19, 2015 | 168.00 | 170.29 | 167.26 | 168.78 | 3,240,118 | -0.19(-0.11%) |
Aug 18, 2015 | 169.76 | 170.58 | 168.97 | 168.97 | 1,982,856 | -1.17(-0.69%) |
Aug 17, 2015 | 168.83 | 170.38 | 167.80 | 170.14 | 1,905,783 | +0.46(+0.27%) |
Aug 14, 2015 | 168.68 | 170.12 | 168.60 | 169.68 | 4,247,101 | +1.07(+0.64%) |
Aug 13, 2015 | 168.59 | 169.62 | 167.63 | 168.60 | 3,992,870 | -0.33(-0.19%) |
Aug 12, 2015 | 167.90 | 169.28 | 165.11 | 168.93 | 3,321,454 | -0.48(-0.28%) |
Aug 11, 2015 | 170.92 | 171.27 | 168.53 | 169.41 | 3,040,774 | -3.59(-2.07%) |
Aug 10, 2015 | 171.84 | 173.49 | 171.62 | 172.99 | 1,953,011 | +2.12(+1.24%) |
Aug 07, 2015 | 172.43 | 173.56 | 169.93 | 170.87 | 2,013,466 | -1.38(-0.80%) |
Aug 06, 2015 | 173.02 | 173.61 | 171.59 | 172.25 | 1,768,991 | -0.51(-0.30%) |
Aug 05, 2015 | 173.81 | 174.51 | 172.12 | 172.77 | 1,828,234 | +0.44(+0.26%) |
Aug 04, 2015 | 172.19 | 173.99 | 172.01 | 172.32 | 1,726,338 | +0.40(+0.23%) |
Aug 03, 2015 | 172.81 | 172.98 | 170.37 | 171.92 | 2,471,064 | -0.32(-0.19%) |
Jul 31, 2015 | 174.20 | 174.25 | 172.10 | 172.24 | 1,957,407 | -1.79(-1.03%) |
Jul 30, 2015 | 173.04 | 174.15 | 172.26 | 174.03 | 1,598,923 | +0.30(+0.17%) |
Jul 29, 2015 | 173.50 | 174.81 | 172.74 | 173.72 | 2,366,013 | +0.50(+0.29%) |
Jul 28, 2015 | 173.98 | 174.01 | 171.84 | 173.22 | 2,402,748 | +1.02(+0.59%) |
Jul 27, 2015 | 172.56 | 172.88 | 170.92 | 172.20 | 3,464,446 | -1.96(-1.12%) |
Jul 24, 2015 | 177.60 | 177.60 | 173.78 | 174.15 | 2,921,628 | -3.11(-1.75%) |
Jul 23, 2015 | 179.45 | 180.25 | 176.97 | 177.26 | 2,610,539 | -1.85(-1.03%) |
Jul 22, 2015 | 177.89 | 179.50 | 177.85 | 179.11 | 2,739,957 | +1.47(+0.83%) |
Jul 21, 2015 | 178.04 | 178.73 | 177.01 | 177.64 | 2,363,778 | -0.75(-0.42%) |
Jul 20, 2015 | 178.63 | 179.74 | 177.40 | 178.39 | 2,590,086 | -0.06(-0.03%) |
Jul 17, 2015 | 177.02 | 178.73 | 176.20 | 178.44 | 3,392,018 | +1.07(+0.61%) |
Jul 16, 2015 | 177.55 | 179.86 | 175.81 | 177.37 | 5,244,738 | -1.50(-0.84%) |
Jul 15, 2015 | 179.35 | 179.41 | 177.58 | 178.87 | 3,014,377 | +0.67(+0.38%) |
Jul 14, 2015 | 176.39 | 178.70 | 176.18 | 178.19 | 2,488,918 | +1.71(+0.97%) |
Jul 13, 2015 | 175.91 | 176.64 | 175.25 | 176.48 | 2,430,666 | +2.46(+1.41%) |
Jul 10, 2015 | 174.46 | 174.68 | 173.17 | 174.02 | 2,191,408 | +2.00(+1.16%) |
Jul 09, 2015 | 173.97 | 174.32 | 171.71 | 172.02 | 2,683,010 | +0.63(+0.37%) |
Jul 08, 2015 | 173.27 | 173.68 | 171.09 | 171.39 | 2,601,619 | -3.49(-1.99%) |
Jul 07, 2015 | 174.68 | 175.51 | 170.67 | 174.88 | 3,933,975 | +0.14(+0.08%) |
Jul 06, 2015 | 173.62 | 175.15 | 173.24 | 174.73 | 3,351,182 | -0.97(-0.55%) |
Jul 02, 2015 | 176.33 | 175.71 | 175.71 | 175.71 | 2,162,873 | -0.62(-0.35%) |
Jul 01, 2015 | 177.75 | 178.47 | 175.49 | 176.33 | 3,357,806 | +0.97(+0.55%) |
Jun 30, 2015 | 176.29 | 177.04 | 174.82 | 175.36 | 4,961,274 | +0.96(+0.55%) |
Jun 29, 2015 | 176.50 | 177.40 | 174.41 | 174.41 | 3,920,485 | -4.64(-2.59%) |
Jun 26, 2015 | 179.42 | 180.25 | 178.52 | 179.04 | 3,289,202 | +0.29(+0.16%) |
Jun 25, 2015 | 180.71 | 181.00 | 178.47 | 178.75 | 2,898,702 | -1.35(-0.75%) |
Jun 24, 2015 | 181.59 | 182.26 | 179.49 | 180.10 | 4,697,012 | -3.33(-1.82%) |
Jun 23, 2015 | 182.19 | 183.75 | 181.96 | 183.43 | 3,256,078 | +1.59(+0.87%) |
Jun 22, 2015 | 180.63 | 182.10 | 180.58 | 181.85 | 2,388,280 | +2.79(+1.56%) |
Jun 19, 2015 | 179.84 | 180.58 | 179.06 | 179.06 | 4,957,005 | -1.18(-0.66%) |
Jun 18, 2015 | 179.28 | 180.59 | 178.07 | 180.24 | 2,580,288 | +1.40(+0.78%) |
Jun 17, 2015 | 179.40 | 180.16 | 178.54 | 178.84 | 2,117,298 | -0.53(-0.29%) |
Jun 16, 2015 | 177.93 | 179.38 | 177.33 | 179.37 | 2,325,969 | +1.51(+0.85%) |
Jun 15, 2015 | 177.13 | 178.34 | 176.71 | 177.86 | 2,266,612 | -1.09(-0.61%) |
Jun 12, 2015 | 179.30 | 179.75 | 178.07 | 178.95 | 2,388,655 | -0.74(-0.41%) |
Jun 11, 2015 | 179.04 | 180.25 | 178.79 | 179.69 | 2,409,953 | +0.68(+0.38%) |
Jun 10, 2015 | 176.14 | 179.24 | 175.84 | 179.01 | 3,187,593 | +3.45(+1.97%) |
Jun 09, 2015 | 176.38 | 176.75 | 174.38 | 175.56 | 2,713,216 | -0.65(-0.37%) |
Jun 08, 2015 | 177.34 | 177.81 | 175.92 | 176.20 | 2,596,326 | -0.55(-0.31%) |
Jun 05, 2015 | 176.97 | 177.97 | 175.20 | 176.76 | 3,839,803 | +1.33(+0.76%) |
Jun 04, 2015 | 174.36 | 176.43 | 173.86 | 175.43 | 4,121,954 | +0.49(+0.28%) |
Jun 03, 2015 | 174.30 | 176.52 | 173.67 | 174.94 | 2,877,718 | +1.56(+0.90%) |
Jun 02, 2015 | 173.73 | 174.56 | 172.73 | 173.38 | 2,655,852 | -1.16(-0.66%) |
Jun 01, 2015 | 174.13 | 175.39 | 173.77 | 174.54 | 2,486,021 | +1.36(+0.79%) |
May 29, 2015 | 174.89 | 174.93 | 172.70 | 173.18 | 2,685,463 | -1.92(-1.10%) |
May 28, 2015 | 174.77 | 175.19 | 174.09 | 175.10 | 3,672,967 | +0.06(+0.03%) |
May 27, 2015 | 173.23 | 175.56 | 172.49 | 175.04 | 3,596,560 | +2.24(+1.30%) |
May 26, 2015 | 173.75 | 173.75 | 171.64 | 172.80 | 3,984,655 | -1.19(-0.68%) |
May 22, 2015 | 171.36 | 173.99 | 173.99 | 173.99 | 3,631,238 | +2.39(+1.39%) |
May 21, 2015 | 171.31 | 171.82 | 171.00 | 171.60 | 2,657,116 | -0.11(-0.06%) |
May 20, 2015 | 171.79 | 172.45 | 170.93 | 171.71 | 2,187,080 | -0.27(-0.16%) |
May 19, 2015 | 171.64 | 172.65 | 171.27 | 171.98 | 2,830,645 | +0.62(+0.36%) |
May 18, 2015 | 169.68 | 171.79 | 169.67 | 171.36 | 2,584,376 | +1.42(+0.83%) |
May 15, 2015 | 169.59 | 169.94 | 168.98 | 169.94 | 2,081,655 | +0.29(+0.17%) |
May 14, 2015 | 169.41 | 169.87 | 168.66 | 169.65 | 2,337,359 | +1.00(+0.59%) |
May 13, 2015 | 167.85 | 168.92 | 167.33 | 168.66 | 2,559,594 | +0.75(+0.45%) |
May 12, 2015 | 167.86 | 168.33 | 165.84 | 167.90 | 2,684,197 | -1.01(-0.60%) |
May 11, 2015 | 167.70 | 169.09 | 167.70 | 168.91 | 2,348,850 | +1.03(+0.61%) |
May 08, 2015 | 166.70 | 168.58 | 165.27 | 167.88 | 3,812,844 | +2.60(+1.58%) |
May 07, 2015 | 164.33 | 165.74 | 163.11 | 165.27 | 2,144,205 | +0.95(+0.58%) |
May 06, 2015 | 165.57 | 166.28 | 162.44 | 164.32 | 2,906,321 | -0.87(-0.53%) |
May 05, 2015 | 166.04 | 167.78 | 164.71 | 165.19 | 2,731,968 | -1.68(-1.01%) |
May 04, 2015 | 166.00 | 167.22 | 165.70 | 166.87 | 1,888,946 | +1.48(+0.90%) |
May 01, 2015 | 166.16 | 166.26 | 164.80 | 165.39 | 2,423,891 | +0.93(+0.56%) |
Apr 30, 2015 | 166.12 | 167.25 | 163.61 | 164.46 | 3,263,811 | -1.79(-1.08%) |
Apr 29, 2015 | 163.93 | 167.23 | 163.67 | 166.25 | 2,962,502 | +0.90(+0.54%) |
Apr 28, 2015 | 164.28 | 165.46 | 162.77 | 165.36 | 2,280,391 | +0.81(+0.49%) |
Apr 27, 2015 | 166.42 | 166.88 | 164.42 | 164.54 | 2,110,471 | -1.23(-0.74%) |
Apr 24, 2015 | 166.62 | 166.70 | 165.32 | 165.78 | 1,726,603 | -1.10(-0.66%) |
Apr 23, 2015 | 165.92 | 167.87 | 165.45 | 166.88 | 2,452,487 | +0.83(+0.50%) |
Apr 22, 2015 | 165.71 | 166.75 | 164.59 | 166.05 | 2,314,767 | +1.24(+0.75%) |
Apr 21, 2015 | 166.60 | 167.04 | 164.59 | 164.81 | 2,231,330 | -1.05(-0.64%) |
Apr 20, 2015 | 166.68 | 167.12 | 165.72 | 165.87 | 3,125,012 | +0.63(+0.38%) |
Apr 17, 2015 | 165.65 | 165.99 | 163.82 | 165.24 | 5,468,067 | -2.39(-1.43%) |
Apr 16, 2015 | 169.72 | 169.86 | 166.37 | 167.63 | 7,138,396 | -0.75(-0.44%) |
Apr 15, 2015 | 165.96 | 169.25 | 165.27 | 168.38 | 6,045,348 | +2.83(+1.71%) |
Apr 14, 2015 | 164.93 | 166.19 | 163.87 | 165.55 | 3,902,122 | +1.79(+1.09%) |
Apr 13, 2015 | 163.54 | 165.26 | 163.08 | 163.76 | 2,622,616 | -0.05(-0.03%) |
Apr 10, 2015 | 162.98 | 163.99 | 162.51 | 163.81 | 2,107,714 | +0.63(+0.38%) |
Apr 09, 2015 | 161.48 | 163.35 | 161.10 | 163.18 | 2,372,523 | +1.95(+1.21%) |
Apr 08, 2015 | 161.63 | 162.31 | 160.93 | 161.23 | 2,385,388 | +0.14(+0.09%) |
Apr 07, 2015 | 161.19 | 162.13 | 160.96 | 161.09 | 2,123,497 | +0.28(+0.18%) |
Apr 06, 2015 | 159.24 | 161.30 | 158.21 | 160.80 | 2,385,117 | +0.42(+0.26%) |
Apr 02, 2015 | 160.53 | 160.38 | 160.38 | 160.38 | 2,742,538 | -0.57(-0.35%) |
Apr 01, 2015 | 157.36 | 161.04 | 156.54 | 160.95 | 4,814,759 | +3.57(+2.27%) |
Mar 31, 2015 | 159.37 | 159.55 | 157.38 | 157.38 | 2,562,948 | -2.55(-1.60%) |
Mar 30, 2015 | 158.45 | 160.76 | 158.45 | 159.94 | 2,870,968 | +2.48(+1.57%) |
Mar 27, 2015 | 156.73 | 157.81 | 155.96 | 157.46 | 1,838,730 | +0.69(+0.44%) |
Mar 26, 2015 | 156.17 | 157.38 | 154.91 | 156.77 | 2,838,969 | -0.09(-0.06%) |
Mar 25, 2015 | 159.99 | 160.12 | 156.87 | 156.87 | 3,035,912 | -3.29(-2.05%) |
Mar 24, 2015 | 160.71 | 161.19 | 160.06 | 160.16 | 2,148,750 | -0.57(-0.35%) |
Mar 23, 2015 | 161.82 | 162.63 | 160.73 | 160.73 | 1,899,609 | -0.98(-0.61%) |
Mar 20, 2015 | 159.48 | 162.37 | 159.00 | 161.71 | 4,148,839 | +2.65(+1.66%) |
Mar 19, 2015 | 160.56 | 160.56 | 158.32 | 159.06 | 2,504,508 | -1.97(-1.22%) |
Mar 18, 2015 | 158.81 | 161.63 | 158.41 | 161.03 | 3,332,330 | +1.47(+0.92%) |
Mar 17, 2015 | 159.90 | 160.12 | 158.08 | 159.56 | 2,249,198 | -1.11(-0.69%) |
Mar 16, 2015 | 159.12 | 161.17 | 159.00 | 160.68 | 2,541,125 | +2.14(+1.35%) |
Mar 13, 2015 | 158.14 | 158.87 | 155.87 | 158.53 | 3,696,567 | -0.51(-0.32%) |
Mar 12, 2015 | 155.69 | 159.09 | 155.69 | 159.04 | 3,719,848 | +4.83(+3.13%) |
Mar 11, 2015 | 153.47 | 155.60 | 153.23 | 154.21 | 2,505,816 | +1.23(+0.80%) |
Mar 10, 2015 | 155.39 | 155.85 | 152.98 | 152.98 | 3,306,214 | -4.37(-2.78%) |
Mar 09, 2015 | 156.82 | 158.07 | 156.21 | 157.35 | 2,667,724 | +0.85(+0.55%) |
Mar 06, 2015 | 157.06 | 160.26 | 156.22 | 156.50 | 4,901,089 | -2.65(-1.67%) |
Mar 05, 2015 | 159.19 | 159.69 | 158.31 | 159.15 | 1,582,992 | +0.34(+0.22%) |
Mar 04, 2015 | 159.38 | 159.77 | 158.23 | 158.81 | 1,948,683 | -1.34(-0.84%) |
Mar 03, 2015 | 159.67 | 161.49 | 159.56 | 160.15 | 1,776,644 | -0.44(-0.27%) |
Mar 02, 2015 | 159.09 | 160.69 | 158.90 | 160.58 | 1,981,862 | +1.68(+1.05%) |
Feb 27, 2015 | 160.08 | 161.18 | 158.91 | 158.91 | 3,072,270 | -2.02(-1.25%) |
Feb 26, 2015 | 159.51 | 161.15 | 159.09 | 160.93 | 2,918,928 | +0.90(+0.56%) |
Feb 25, 2015 | 159.88 | 160.63 | 158.97 | 160.02 | 3,325,511 | -0.42(-0.26%) |
Feb 24, 2015 | 158.61 | 161.32 | 158.32 | 160.44 | 3,147,700 | +1.59(+1.00%) |
Feb 23, 2015 | 159.21 | 159.21 | 157.98 | 158.85 | 1,995,765 | -1.00(-0.63%) |
Feb 20, 2015 | 157.21 | 159.96 | 156.12 | 159.85 | 2,776,084 | +2.00(+1.27%) |
Feb 19, 2015 | 156.65 | 158.46 | 156.31 | 157.84 | 1,761,622 | +0.37(+0.23%) |
Feb 18, 2015 | 158.20 | 158.62 | 156.77 | 157.48 | 2,216,711 | -1.13(-0.71%) |
Feb 17, 2015 | 157.57 | 159.11 | 157.18 | 158.60 | 2,543,901 | +0.85(+0.54%) |
Feb 13, 2015 | 158.48 | 157.75 | 157.75 | 157.75 | 3,259,254 | -0.65(-0.41%) |
Feb 12, 2015 | 157.13 | 158.59 | 156.42 | 158.40 | 3,667,162 | +1.78(+1.14%) |
Feb 11, 2015 | 153.64 | 157.08 | 153.37 | 156.63 | 4,887,302 | +2.58(+1.67%) |
Feb 10, 2015 | 153.04 | 154.25 | 152.20 | 154.05 | 3,062,690 | +1.95(+1.28%) |
Feb 09, 2015 | 151.65 | 152.70 | 151.20 | 152.09 | 2,875,709 | -1.01(-0.66%) |
Feb 06, 2015 | 151.95 | 154.10 | 151.19 | 153.10 | 3,894,827 | +2.22(+1.47%) |
Feb 05, 2015 | 149.77 | 151.58 | 149.60 | 150.88 | 2,906,180 | +1.66(+1.11%) |
Feb 04, 2015 | 149.17 | 150.83 | 149.01 | 149.22 | 3,555,217 | -1.22(-0.81%) |
Feb 03, 2015 | 146.91 | 150.64 | 146.83 | 150.44 | 4,512,617 | +3.97(+2.71%) |
Feb 02, 2015 | 144.39 | 146.57 | 143.78 | 146.48 | 3,556,616 | +2.57(+1.79%) |
Jan 30, 2015 | 145.34 | 146.64 | 143.83 | 143.91 | 3,639,006 | -2.99(-2.03%) |
Jan 29, 2015 | 144.55 | 147.15 | 144.46 | 146.89 | 2,900,064 | +2.45(+1.70%) |
Jan 28, 2015 | 148.35 | 148.55 | 144.37 | 144.44 | 3,614,338 | -2.87(-1.95%) |
Jan 27, 2015 | 147.94 | 149.10 | 147.15 | 147.31 | 3,995,057 | -3.28(-2.18%) |
Jan 26, 2015 | 149.17 | 151.07 | 148.62 | 150.59 | 3,278,518 | -0.06(-0.04%) |
Jan 23, 2015 | 151.43 | 152.73 | 150.59 | 150.65 | 3,742,534 | -1.29(-0.85%) |
Jan 22, 2015 | 149.25 | 152.40 | 147.94 | 151.94 | 7,461,813 | +4.08(+2.76%) |
Jan 21, 2015 | 145.69 | 148.90 | 144.25 | 147.86 | 4,476,971 | +1.27(+0.87%) |
Jan 20, 2015 | 148.21 | 148.85 | 145.42 | 146.59 | 4,321,976 | -1.34(-0.90%) |
Jan 16, 2015 | 147.51 | 150.32 | 145.28 | 147.93 | 6,139,082 | -1.05(-0.71%) |
Jan 15, 2015 | 150.43 | 151.58 | 148.15 | 148.98 | 3,767,782 | -1.45(-0.97%) |
Jan 14, 2015 | 151.22 | 152.34 | 148.66 | 150.43 | 6,131,820 | -3.92(-2.54%) |
Jan 13, 2015 | 155.73 | 158.07 | 153.05 | 154.35 | 3,288,897 | -0.12(-0.08%) |
Jan 12, 2015 | 156.38 | 156.53 | 153.67 | 154.47 | 2,492,213 | -1.90(-1.22%) |
Jan 09, 2015 | 158.99 | 159.68 | 156.05 | 156.38 | 2,373,010 | -2.44(-1.54%) |
Jan 08, 2015 | 158.04 | 159.27 | 157.96 | 158.81 | 2,340,120 | +2.50(+1.60%) |
Jan 07, 2015 | 155.96 | 156.91 | 155.06 | 156.32 | 2,272,090 | +2.30(+1.49%) |
Jan 06, 2015 | 157.17 | 157.47 | 153.52 | 154.02 | 4,110,201 | -3.18(-2.02%) |
Jan 05, 2015 | 161.14 | 161.96 | 156.48 | 157.20 | 4,093,408 | -5.07(-3.12%) |
Jan 02, 2015 | 163.01 | 163.37 | 160.84 | 162.27 | 2,249,690 | +0.48(+0.30%) |
Dec 31, 2014 | 164.14 | 161.78 | 161.78 | 161.78 | 1,877,150 | -1.57(-0.96%) |
Dec 30, 2014 | 163.18 | 164.01 | 162.41 | 163.35 | 1,361,080 | -0.40(-0.24%) |
Dec 29, 2014 | 163.24 | 164.40 | 162.61 | 163.75 | 1,473,485 | +0.62(+0.38%) |
Dec 26, 2014 | 163.67 | 164.00 | 163.09 | 163.14 | 1,217,550 | -0.37(-0.22%) |
Dec 24, 2014 | 164.10 | 163.50 | 163.50 | 163.50 | 831,706 | +0.32(+0.20%) |
Dec 23, 2014 | 163.04 | 163.68 | 162.53 | 163.18 | 2,810,772 | +0.88(+0.55%) |
Dec 22, 2014 | 161.86 | 162.34 | 160.89 | 162.29 | 3,649,627 | +0.97(+0.60%) |
Dec 19, 2014 | 160.47 | 162.76 | 160.28 | 161.32 | 5,748,654 | +1.39(+0.87%) |
Dec 18, 2014 | 156.92 | 159.97 | 156.76 | 159.93 | 4,935,674 | +5.49(+3.56%) |
Dec 17, 2014 | 153.67 | 155.67 | 153.27 | 154.44 | 5,965,820 | +1.44(+0.94%) |
Dec 16, 2014 | 153.55 | 156.03 | 152.24 | 153.00 | 5,009,487 | -1.86(-1.20%) |
Dec 15, 2014 | 158.79 | 159.26 | 154.76 | 154.87 | 5,521,640 | -2.74(-1.74%) |
Dec 12, 2014 | 160.01 | 160.79 | 156.98 | 157.60 | 4,599,322 | -3.94(-2.44%) |
Dec 11, 2014 | 161.09 | 162.71 | 160.67 | 161.54 | 3,798,815 | +1.28(+0.80%) |
Dec 10, 2014 | 163.16 | 163.59 | 159.92 | 160.26 | 7,794,948 | -4.08(-2.48%) |
Dec 09, 2014 | 161.67 | 164.61 | 161.01 | 164.34 | 5,463,475 | +0.22(+0.14%) |
Dec 08, 2014 | 163.14 | 165.31 | 162.35 | 164.11 | 3,252,738 | +0.98(+0.60%) |
Dec 05, 2014 | 160.86 | 164.37 | 160.71 | 163.14 | 4,343,603 | +2.92(+1.82%) |
Dec 04, 2014 | 159.24 | 160.54 | 158.55 | 160.22 | 3,766,287 | +0.84(+0.52%) |
Dec 03, 2014 | 158.38 | 160.11 | 158.03 | 159.38 | 3,653,644 | +0.63(+0.40%) |
Dec 02, 2014 | 158.01 | 159.37 | 157.59 | 158.75 | 3,729,953 | +1.66(+1.06%) |
Dec 01, 2014 | 156.92 | 157.44 | 154.91 | 157.09 | 2,949,668 | -0.17(-0.11%) |
Nov 28, 2014 | 157.25 | 158.16 | 157.01 | 157.26 | 1,431,904 | +0.41(+0.26%) |
Nov 26, 2014 | 158.02 | 156.85 | 156.85 | 156.85 | 2,432,654 | -0.28(-0.18%) |
Nov 25, 2014 | 158.50 | 158.50 | 156.59 | 157.13 | 4,417,314 | -1.01(-0.64%) |
Nov 24, 2014 | 158.20 | 158.82 | 157.81 | 158.14 | 2,438,446 | +0.40(+0.25%) |
Nov 21, 2014 | 159.35 | 159.46 | 157.56 | 157.74 | 2,845,998 | -0.13(-0.08%) |
Nov 20, 2014 | 156.27 | 157.97 | 156.04 | 157.87 | 3,425,421 | +0.47(+0.30%) |
Nov 19, 2014 | 157.84 | 158.07 | 156.57 | 157.41 | 2,716,355 | -0.37(-0.24%) |
Nov 18, 2014 | 157.77 | 158.63 | 157.74 | 157.78 | 2,175,806 | -0.24(-0.15%) |
Nov 17, 2014 | 157.68 | 159.07 | 157.43 | 158.02 | 1,915,103 | -0.04(-0.03%) |
Nov 14, 2014 | 158.38 | 158.78 | 157.77 | 158.07 | 2,033,091 | -0.22(-0.14%) |
Nov 13, 2014 | 158.78 | 159.07 | 157.42 | 158.28 | 2,102,755 | +0.05(+0.03%) |
Nov 12, 2014 | 158.63 | 158.82 | 157.53 | 158.23 | 2,790,909 | -1.41(-0.89%) |
Nov 11, 2014 | 159.59 | 160.31 | 158.52 | 159.65 | 1,947,223 | +0.07(+0.04%) |
Nov 10, 2014 | 158.51 | 159.64 | 158.51 | 159.58 | 1,855,619 | +0.91(+0.57%) |
Nov 07, 2014 | 159.12 | 159.31 | 157.50 | 158.67 | 2,381,441 | -0.24(-0.15%) |
Nov 06, 2014 | 158.40 | 159.28 | 157.90 | 158.91 | 2,302,127 | +0.96(+0.61%) |
Nov 05, 2014 | 159.40 | 159.64 | 157.76 | 157.95 | 3,775,330 | -0.36(-0.23%) |
Nov 04, 2014 | 158.47 | 158.89 | 157.10 | 158.31 | 2,436,693 | -0.47(-0.29%) |
Nov 03, 2014 | 158.37 | 159.73 | 157.87 | 158.77 | 2,762,129 | +0.70(+0.44%) |
Oct 31, 2014 | 157.45 | 158.08 | 156.52 | 158.07 | 4,034,967 | +2.51(+1.62%) |
Oct 30, 2014 | 154.32 | 155.67 | 154.06 | 155.56 | 3,358,940 | +0.74(+0.48%) |
Oct 29, 2014 | 154.83 | 155.84 | 154.25 | 154.82 | 4,061,037 | -0.20(-0.13%) |
Oct 28, 2014 | 153.22 | 155.02 | 152.43 | 155.02 | 3,649,613 | +2.00(+1.31%) |
Oct 27, 2014 | 152.14 | 153.22 | 152.55 | 153.02 | 2,870,680 | +0.47(+0.31%) |
Oct 24, 2014 | 149.99 | 152.67 | 149.77 | 152.55 | 3,486,569 | +2.74(+1.83%) |
Oct 23, 2014 | 148.76 | 150.68 | 148.69 | 149.81 | 4,082,184 | +2.69(+1.83%) |
Oct 22, 2014 | 150.22 | 150.43 | 147.12 | 147.12 | 3,711,774 | -2.79(-1.86%) |
Oct 21, 2014 | 149.11 | 150.06 | 148.40 | 149.91 | 3,188,436 | +1.95(+1.32%) |
Oct 20, 2014 | 146.62 | 147.19 | 146.28 | 147.97 | 2,773,806 | +0.77(+0.53%) |
Oct 17, 2014 | 146.27 | 147.72 | 145.69 | 147.19 | 5,950,624 | +3.60(+2.51%) |
Oct 16, 2014 | 143.12 | 146.14 | 143.01 | 143.59 | 9,372,553 | -3.88(-2.63%) |
Oct 15, 2014 | 146.84 | 148.06 | 142.71 | 147.47 | 7,608,612 | -1.22(-0.82%) |
Oct 14, 2014 | 149.33 | 151.25 | 147.91 | 148.68 | 4,275,428 | -0.06(-0.04%) |
Oct 13, 2014 | 150.59 | 152.42 | 148.51 | 148.74 | 4,130,414 | -1.34(-0.89%) |
Oct 10, 2014 | 151.07 | 152.22 | 149.85 | 150.08 | 5,295,135 | -0.74(-0.49%) |
Oct 09, 2014 | 154.60 | 154.90 | 150.39 | 150.82 | 5,881,038 | -4.47(-2.88%) |
Oct 08, 2014 | 153.12 | 155.59 | 151.55 | 155.29 | 3,803,068 | +2.36(+1.55%) |
Oct 07, 2014 | 155.22 | 155.22 | 152.77 | 152.92 | 3,516,824 | -3.06(-1.96%) |
Oct 06, 2014 | 157.31 | 157.67 | 155.71 | 155.99 | 2,329,994 | -0.49(-0.31%) |
Oct 03, 2014 | 153.60 | 156.87 | 153.56 | 156.48 | 3,931,919 | +4.32(+2.84%) |
Oct 02, 2014 | 150.26 | 152.62 | 150.25 | 152.16 | 3,353,221 | +1.81(+1.21%) |
Oct 01, 2014 | 152.42 | 152.97 | 150.04 | 150.34 | 5,043,461 | -2.39(-1.56%) |
Sep 30, 2014 | 153.43 | 153.91 | 151.99 | 152.73 | 2,449,056 | -0.22(-0.14%) |
Sep 29, 2014 | 152.35 | 153.56 | 151.59 | 152.95 | 2,100,044 | -1.07(-0.70%) |
Sep 26, 2014 | 153.71 | 154.42 | 152.44 | 154.02 | 2,322,722 | +0.86(+0.56%) |
Sep 25, 2014 | 155.97 | 156.25 | 152.64 | 153.16 | 3,702,453 | -3.09(-1.98%) |
Sep 24, 2014 | 154.14 | 156.52 | 153.48 | 156.26 | 3,406,368 | +2.26(+1.47%) |
Sep 23, 2014 | 153.56 | 155.47 | 153.56 | 154.00 | 2,376,707 | -0.17(-0.11%) |
Sep 22, 2014 | 154.75 | 155.54 | 154.01 | 154.16 | 2,204,777 | -0.76(-0.49%) |
Sep 19, 2014 | 156.63 | 156.90 | 154.66 | 154.92 | 6,541,871 | -1.41(-0.90%) |
Sep 18, 2014 | 154.61 | 156.78 | 154.34 | 156.33 | 4,293,580 | +2.55(+1.66%) |
Sep 17, 2014 | 152.94 | 154.56 | 152.64 | 153.77 | 3,399,024 | +0.65(+0.42%) |
Sep 16, 2014 | 153.01 | 153.56 | 152.09 | 153.12 | 2,575,127 | +0.05(+0.03%) |
Sep 15, 2014 | 152.18 | 153.42 | 151.85 | 153.07 | 2,773,974 | +0.67(+0.44%) |
Sep 12, 2014 | 150.29 | 152.65 | 150.29 | 152.40 | 4,043,406 | +1.81(+1.20%) |
Sep 11, 2014 | 148.74 | 150.96 | 148.51 | 150.59 | 2,292,369 | +0.94(+0.63%) |
Sep 10, 2014 | 148.37 | 149.91 | 148.20 | 149.65 | 2,956,076 | +2.06(+1.39%) |
Sep 09, 2014 | 148.04 | 148.63 | 146.95 | 147.60 | 3,128,586 | -2.26(-1.50%) |
Sep 08, 2014 | 149.41 | 150.53 | 149.11 | 149.85 | 2,099,035 | +0.30(+0.20%) |
Sep 05, 2014 | 149.41 | 149.68 | 148.00 | 149.55 | 3,080,260 | -0.28(-0.18%) |
Sep 04, 2014 | 149.70 | 151.08 | 149.39 | 149.83 | 2,014,955 | +0.40(+0.27%) |
Sep 03, 2014 | 150.16 | 151.49 | 149.29 | 149.43 | 2,881,822 | -0.14(-0.09%) |