Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 174.21 | 174.27 | 172.11 | 172.26 | 1,957,210 | -1.79(-1.03%) |
Jul 30, 2015 | 173.06 | 174.17 | 172.28 | 174.04 | 1,598,762 | +0.30(+0.17%) |
Jul 29, 2015 | 173.52 | 174.83 | 172.76 | 173.74 | 2,365,775 | +0.50(+0.29%) |
Jul 28, 2015 | 174.00 | 174.03 | 171.86 | 173.24 | 2,402,506 | +1.03(+0.60%) |
Jul 27, 2015 | 172.57 | 172.90 | 170.94 | 172.21 | 3,464,097 | -1.96(-1.12%) |
Jul 24, 2015 | 177.62 | 177.62 | 173.79 | 174.17 | 2,921,334 | -3.11(-1.75%) |
Jul 23, 2015 | 179.47 | 180.27 | 176.99 | 177.28 | 2,610,276 | -1.85(-1.03%) |
Jul 22, 2015 | 177.91 | 179.52 | 177.87 | 179.13 | 2,739,681 | +1.47(+0.83%) |
Jul 21, 2015 | 178.06 | 178.75 | 177.03 | 177.66 | 2,363,540 | -0.75(-0.42%) |
Jul 20, 2015 | 178.65 | 179.76 | 177.41 | 178.41 | 2,589,825 | -0.06(-0.03%) |
Jul 17, 2015 | 177.03 | 178.75 | 176.22 | 178.46 | 3,391,676 | +1.07(+0.61%) |
Jul 16, 2015 | 177.56 | 179.88 | 175.83 | 177.39 | 5,244,210 | -1.50(-0.84%) |
Jul 15, 2015 | 179.37 | 179.43 | 177.59 | 178.88 | 3,014,074 | +0.67(+0.38%) |
Jul 14, 2015 | 176.41 | 178.72 | 176.19 | 178.21 | 2,488,667 | +1.71(+0.97%) |
Jul 13, 2015 | 175.93 | 176.66 | 175.26 | 176.50 | 2,430,421 | +2.46(+1.41%) |
Jul 10, 2015 | 174.48 | 174.70 | 173.19 | 174.04 | 2,191,187 | +2.00(+1.16%) |
Jul 09, 2015 | 173.99 | 174.34 | 171.73 | 172.04 | 2,682,739 | +0.63(+0.37%) |
Jul 08, 2015 | 173.29 | 173.70 | 171.10 | 171.41 | 2,601,357 | -3.49(-1.99%) |
Jul 07, 2015 | 174.70 | 175.53 | 170.69 | 174.89 | 3,933,578 | +0.14(+0.08%) |
Jul 06, 2015 | 173.63 | 175.16 | 173.26 | 174.75 | 3,350,845 | -0.97(-0.55%) |
Jul 02, 2015 | 176.35 | 175.72 | 175.72 | 175.72 | 2,162,655 | -0.62(-0.35%) |
Jul 01, 2015 | 177.77 | 178.49 | 175.51 | 176.35 | 3,357,467 | +0.97(+0.55%) |
Jun 30, 2015 | 176.31 | 177.06 | 174.84 | 175.38 | 4,960,774 | +0.96(+0.55%) |
Jun 29, 2015 | 176.51 | 177.42 | 174.42 | 174.42 | 3,920,090 | -4.64(-2.59%) |
Jun 26, 2015 | 179.44 | 180.27 | 178.54 | 179.06 | 3,288,871 | +0.29(+0.16%) |
Jun 25, 2015 | 180.72 | 181.02 | 178.49 | 178.77 | 2,898,410 | -1.35(-0.75%) |
Jun 24, 2015 | 181.60 | 182.28 | 179.50 | 180.12 | 4,696,539 | -3.34(-1.82%) |
Jun 23, 2015 | 182.21 | 183.76 | 181.97 | 183.45 | 3,255,750 | +1.59(+0.87%) |
Jun 22, 2015 | 180.65 | 182.12 | 180.60 | 181.87 | 2,388,039 | +2.79(+1.56%) |
Jun 19, 2015 | 179.86 | 180.60 | 179.08 | 179.08 | 4,956,506 | -1.18(-0.66%) |
Jun 18, 2015 | 179.29 | 180.60 | 178.09 | 180.26 | 2,580,028 | +1.40(+0.78%) |
Jun 17, 2015 | 179.41 | 180.18 | 178.56 | 178.86 | 2,117,085 | -0.53(-0.29%) |
Jun 16, 2015 | 177.95 | 179.40 | 177.35 | 179.39 | 2,325,735 | +1.51(+0.85%) |
Jun 15, 2015 | 177.15 | 178.36 | 176.72 | 177.88 | 2,266,384 | -1.09(-0.61%) |
Jun 12, 2015 | 179.32 | 179.76 | 178.09 | 178.97 | 2,388,414 | -0.74(-0.41%) |
Jun 11, 2015 | 179.06 | 180.26 | 178.81 | 179.71 | 2,409,710 | +0.68(+0.38%) |
Jun 10, 2015 | 176.16 | 179.25 | 175.86 | 179.03 | 3,187,272 | +3.45(+1.97%) |
Jun 09, 2015 | 176.40 | 176.77 | 174.40 | 175.57 | 2,712,942 | -0.65(-0.37%) |
Jun 08, 2015 | 177.36 | 177.82 | 175.94 | 176.22 | 2,596,064 | -0.55(-0.31%) |
Jun 05, 2015 | 176.99 | 177.99 | 175.22 | 176.78 | 3,839,416 | +1.33(+0.76%) |
Jun 04, 2015 | 174.38 | 176.45 | 173.88 | 175.45 | 4,121,538 | +0.49(+0.28%) |
Jun 03, 2015 | 174.31 | 176.54 | 173.68 | 174.96 | 2,877,428 | +1.56(+0.90%) |
Jun 02, 2015 | 173.75 | 174.58 | 172.75 | 173.40 | 2,655,584 | -1.16(-0.66%) |
Jun 01, 2015 | 174.15 | 175.41 | 173.78 | 174.56 | 2,485,771 | +1.36(+0.79%) |
May 29, 2015 | 174.91 | 174.94 | 172.72 | 173.20 | 2,685,192 | -1.92(-1.10%) |
May 28, 2015 | 174.78 | 175.21 | 174.11 | 175.12 | 3,672,596 | +0.06(+0.03%) |
May 27, 2015 | 173.24 | 175.58 | 172.51 | 175.06 | 3,596,198 | +2.24(+1.30%) |
May 26, 2015 | 173.77 | 173.77 | 171.66 | 172.82 | 3,984,253 | -1.19(-0.68%) |
May 22, 2015 | 171.38 | 174.01 | 174.01 | 174.01 | 3,630,873 | +2.39(+1.39%) |
May 21, 2015 | 171.33 | 171.84 | 171.02 | 171.62 | 2,656,848 | -0.11(-0.06%) |
May 20, 2015 | 171.80 | 172.47 | 170.95 | 171.73 | 2,186,860 | -0.27(-0.16%) |
May 19, 2015 | 171.65 | 172.67 | 171.28 | 172.00 | 2,830,360 | +0.62(+0.36%) |
May 18, 2015 | 169.69 | 171.81 | 169.69 | 171.38 | 2,584,116 | +1.42(+0.83%) |
May 15, 2015 | 169.61 | 169.96 | 169.00 | 169.96 | 2,081,445 | +0.29(+0.17%) |
May 14, 2015 | 169.43 | 169.89 | 168.67 | 169.67 | 2,337,124 | +1.00(+0.59%) |
May 13, 2015 | 167.87 | 168.94 | 167.35 | 168.67 | 2,559,336 | +0.75(+0.45%) |
May 12, 2015 | 167.88 | 168.35 | 165.86 | 167.92 | 2,683,927 | -1.00(-0.59%) |
May 11, 2015 | 167.72 | 169.11 | 167.72 | 168.92 | 2,348,613 | +1.03(+0.61%) |
May 08, 2015 | 166.72 | 168.60 | 165.29 | 167.89 | 3,812,460 | +2.61(+1.58%) |
May 07, 2015 | 164.34 | 165.76 | 163.13 | 165.29 | 2,143,989 | +0.95(+0.58%) |
May 06, 2015 | 165.59 | 166.29 | 162.46 | 164.34 | 2,906,028 | -0.87(-0.53%) |
May 05, 2015 | 166.06 | 167.80 | 164.73 | 165.21 | 2,731,693 | -1.68(-1.01%) |
May 04, 2015 | 166.02 | 167.24 | 165.72 | 166.89 | 1,888,756 | +1.48(+0.90%) |
May 01, 2015 | 166.18 | 166.28 | 164.82 | 165.41 | 2,423,647 | +0.93(+0.57%) |
Apr 30, 2015 | 166.13 | 167.27 | 163.62 | 164.48 | 3,263,483 | -1.79(-1.08%) |
Apr 29, 2015 | 163.95 | 167.25 | 163.69 | 166.27 | 2,962,204 | +0.90(+0.54%) |
Apr 28, 2015 | 164.29 | 165.47 | 162.79 | 165.37 | 2,280,161 | +0.81(+0.49%) |
Apr 27, 2015 | 166.44 | 166.90 | 164.44 | 164.56 | 2,110,259 | -1.23(-0.74%) |
Apr 24, 2015 | 166.64 | 166.72 | 165.34 | 165.79 | 1,726,429 | -1.10(-0.66%) |
Apr 23, 2015 | 165.93 | 167.88 | 165.47 | 166.90 | 2,452,240 | +0.83(+0.50%) |
Apr 22, 2015 | 165.72 | 166.77 | 164.60 | 166.07 | 2,314,534 | +1.24(+0.75%) |
Apr 21, 2015 | 166.61 | 167.06 | 164.61 | 164.83 | 2,231,106 | -1.05(-0.64%) |
Apr 20, 2015 | 166.70 | 167.14 | 165.73 | 165.88 | 3,124,698 | +0.63(+0.38%) |
Apr 17, 2015 | 165.67 | 166.01 | 163.83 | 165.26 | 5,467,516 | -2.40(-1.43%) |
Apr 16, 2015 | 169.74 | 169.88 | 166.39 | 167.65 | 7,137,677 | -0.74(-0.44%) |
Apr 15, 2015 | 165.98 | 169.27 | 165.29 | 168.40 | 6,044,739 | +2.83(+1.71%) |
Apr 14, 2015 | 164.95 | 166.21 | 163.88 | 165.57 | 3,901,729 | +1.79(+1.09%) |
Apr 13, 2015 | 163.56 | 165.28 | 163.09 | 163.77 | 2,622,352 | -0.05(-0.03%) |
Apr 10, 2015 | 163.00 | 164.01 | 162.53 | 163.82 | 2,107,501 | +0.63(+0.38%) |
Apr 09, 2015 | 161.50 | 163.36 | 161.12 | 163.20 | 2,372,284 | +1.95(+1.21%) |
Apr 08, 2015 | 161.65 | 162.32 | 160.94 | 161.25 | 2,385,148 | +0.14(+0.09%) |
Apr 07, 2015 | 161.21 | 162.15 | 160.98 | 161.10 | 2,123,283 | +0.28(+0.18%) |
Apr 06, 2015 | 159.25 | 161.31 | 158.22 | 160.82 | 2,384,877 | +0.42(+0.26%) |
Apr 02, 2015 | 160.55 | 160.40 | 160.40 | 160.40 | 2,742,262 | -0.57(-0.35%) |
Apr 01, 2015 | 157.38 | 161.05 | 156.56 | 160.97 | 4,814,274 | +3.57(+2.27%) |
Mar 31, 2015 | 159.39 | 159.56 | 157.40 | 157.40 | 2,562,690 | -2.55(-1.60%) |
Mar 30, 2015 | 158.47 | 160.78 | 158.47 | 159.96 | 2,870,679 | +2.48(+1.57%) |
Mar 27, 2015 | 156.75 | 157.83 | 155.98 | 157.48 | 1,838,545 | +0.69(+0.44%) |
Mar 26, 2015 | 156.19 | 157.40 | 154.93 | 156.79 | 2,838,683 | -0.09(-0.06%) |
Mar 25, 2015 | 160.00 | 160.13 | 156.88 | 156.88 | 3,035,606 | -3.29(-2.05%) |
Mar 24, 2015 | 160.73 | 161.20 | 160.07 | 160.17 | 2,148,533 | -0.57(-0.35%) |
Mar 23, 2015 | 161.84 | 162.65 | 160.74 | 160.74 | 1,899,418 | -0.98(-0.61%) |
Mar 20, 2015 | 159.50 | 162.38 | 159.02 | 161.72 | 4,148,421 | +2.65(+1.66%) |
Mar 19, 2015 | 160.57 | 160.57 | 158.34 | 159.08 | 2,504,256 | -1.97(-1.22%) |
Mar 18, 2015 | 158.82 | 161.65 | 158.43 | 161.04 | 3,331,994 | +1.47(+0.92%) |
Mar 17, 2015 | 159.91 | 160.14 | 158.10 | 159.58 | 2,248,971 | -1.11(-0.69%) |
Mar 16, 2015 | 159.13 | 161.19 | 159.02 | 160.69 | 2,540,869 | +2.14(+1.35%) |
Mar 13, 2015 | 158.16 | 158.88 | 155.89 | 158.55 | 3,696,195 | -0.51(-0.32%) |
Mar 12, 2015 | 155.70 | 159.10 | 155.70 | 159.06 | 3,719,473 | +4.83(+3.13%) |
Mar 11, 2015 | 153.49 | 155.62 | 153.25 | 154.23 | 2,505,563 | +1.23(+0.80%) |
Mar 10, 2015 | 155.41 | 155.87 | 153.00 | 153.00 | 3,305,881 | -4.37(-2.78%) |
Mar 09, 2015 | 156.84 | 158.09 | 156.23 | 157.37 | 2,667,455 | +0.85(+0.55%) |
Mar 06, 2015 | 157.07 | 160.27 | 156.24 | 156.51 | 4,900,595 | -2.65(-1.67%) |
Mar 05, 2015 | 159.21 | 159.70 | 158.32 | 159.17 | 1,582,833 | +0.34(+0.22%) |
Mar 04, 2015 | 159.39 | 159.79 | 158.25 | 158.82 | 1,948,486 | -1.34(-0.84%) |
Mar 03, 2015 | 159.69 | 161.50 | 159.58 | 160.16 | 1,776,465 | -0.44(-0.27%) |
Mar 02, 2015 | 159.10 | 160.71 | 158.92 | 160.60 | 1,981,663 | +1.67(+1.05%) |
Feb 27, 2015 | 160.10 | 161.19 | 158.93 | 158.93 | 3,071,960 | -2.02(-1.25%) |
Feb 26, 2015 | 159.53 | 161.17 | 159.10 | 160.94 | 2,918,634 | +0.90(+0.56%) |
Feb 25, 2015 | 159.90 | 160.65 | 158.99 | 160.04 | 3,325,176 | -0.42(-0.26%) |
Feb 24, 2015 | 158.63 | 161.34 | 158.34 | 160.46 | 3,147,382 | +1.59(+1.00%) |
Feb 23, 2015 | 159.22 | 159.22 | 157.99 | 158.86 | 1,995,563 | -1.00(-0.63%) |
Feb 20, 2015 | 157.23 | 159.97 | 156.14 | 159.86 | 2,775,804 | +2.00(+1.27%) |
Feb 19, 2015 | 156.67 | 158.48 | 156.32 | 157.86 | 1,761,444 | +0.37(+0.23%) |
Feb 18, 2015 | 158.22 | 158.63 | 156.78 | 157.49 | 2,216,487 | -1.13(-0.71%) |
Feb 17, 2015 | 157.59 | 159.13 | 157.19 | 158.62 | 2,543,645 | +0.85(+0.54%) |
Feb 13, 2015 | 158.50 | 157.77 | 157.77 | 157.77 | 3,258,925 | -0.65(-0.41%) |
Feb 12, 2015 | 157.14 | 158.60 | 156.43 | 158.42 | 3,666,792 | +1.78(+1.14%) |
Feb 11, 2015 | 153.65 | 157.09 | 153.39 | 156.64 | 4,886,810 | +2.58(+1.67%) |
Feb 10, 2015 | 153.05 | 154.26 | 152.22 | 154.06 | 3,062,381 | +1.95(+1.28%) |
Feb 09, 2015 | 151.67 | 152.72 | 151.22 | 152.11 | 2,875,419 | -1.01(-0.66%) |
Feb 06, 2015 | 151.97 | 154.11 | 151.21 | 153.12 | 3,894,434 | +2.22(+1.47%) |
Feb 05, 2015 | 149.79 | 151.59 | 149.61 | 150.90 | 2,905,887 | +1.66(+1.11%) |
Feb 04, 2015 | 149.19 | 150.85 | 149.03 | 149.24 | 3,554,858 | -1.22(-0.81%) |
Feb 03, 2015 | 146.93 | 150.66 | 146.84 | 150.46 | 4,512,163 | +3.96(+2.71%) |
Feb 02, 2015 | 144.40 | 146.58 | 143.79 | 146.49 | 3,556,258 | +2.57(+1.79%) |
Jan 30, 2015 | 145.36 | 146.66 | 143.84 | 143.92 | 3,638,639 | -2.99(-2.03%) |
Jan 29, 2015 | 144.56 | 147.17 | 144.47 | 146.91 | 2,899,772 | +2.45(+1.70%) |
Jan 28, 2015 | 148.36 | 148.56 | 144.39 | 144.45 | 3,613,974 | -2.87(-1.95%) |
Jan 27, 2015 | 147.95 | 149.12 | 147.17 | 147.33 | 3,994,654 | -3.28(-2.18%) |
Jan 26, 2015 | 149.19 | 151.08 | 148.64 | 150.61 | 3,278,187 | -0.06(-0.04%) |
Jan 23, 2015 | 151.45 | 152.74 | 150.61 | 150.66 | 3,742,157 | -1.29(-0.85%) |
Jan 22, 2015 | 149.26 | 152.42 | 147.96 | 151.96 | 7,461,060 | +4.08(+2.76%) |
Jan 21, 2015 | 145.71 | 148.91 | 144.26 | 147.88 | 4,476,520 | +1.27(+0.87%) |
Jan 20, 2015 | 148.23 | 148.86 | 145.44 | 146.61 | 4,321,540 | -1.34(-0.90%) |
Jan 16, 2015 | 147.53 | 150.34 | 145.30 | 147.94 | 6,138,463 | -1.05(-0.71%) |
Jan 15, 2015 | 150.45 | 151.59 | 148.17 | 149.00 | 3,767,402 | -1.45(-0.97%) |
Jan 14, 2015 | 151.24 | 152.35 | 148.67 | 150.45 | 6,131,202 | -3.92(-2.54%) |
Jan 13, 2015 | 155.75 | 158.09 | 153.07 | 154.37 | 3,288,565 | -0.12(-0.08%) |
Jan 12, 2015 | 156.40 | 156.54 | 153.69 | 154.49 | 2,491,961 | -1.90(-1.22%) |
Jan 09, 2015 | 159.00 | 159.70 | 156.07 | 156.39 | 2,372,771 | -2.44(-1.53%) |
Jan 08, 2015 | 158.06 | 159.29 | 157.98 | 158.83 | 2,339,884 | +2.50(+1.60%) |
Jan 07, 2015 | 155.97 | 156.93 | 155.07 | 156.33 | 2,271,861 | +2.30(+1.49%) |
Jan 06, 2015 | 157.18 | 157.48 | 153.54 | 154.04 | 4,109,786 | -3.18(-2.02%) |
Jan 05, 2015 | 161.16 | 161.98 | 156.50 | 157.22 | 4,092,996 | -5.07(-3.12%) |
Jan 02, 2015 | 163.03 | 163.39 | 160.86 | 162.28 | 2,249,463 | +0.48(+0.30%) |
Dec 31, 2014 | 164.15 | 161.80 | 161.80 | 161.80 | 1,876,961 | -1.57(-0.96%) |
Dec 30, 2014 | 163.19 | 164.03 | 162.42 | 163.37 | 1,360,943 | -0.40(-0.24%) |
Dec 29, 2014 | 163.25 | 164.41 | 162.63 | 163.77 | 1,473,336 | +0.62(+0.38%) |
Dec 26, 2014 | 163.69 | 164.02 | 163.11 | 163.15 | 1,217,427 | -0.37(-0.22%) |
Dec 24, 2014 | 164.12 | 163.52 | 163.52 | 163.52 | 831,622 | +0.33(+0.20%) |
Dec 23, 2014 | 163.06 | 163.69 | 162.55 | 163.19 | 2,810,489 | +0.88(+0.55%) |
Dec 22, 2014 | 161.88 | 162.36 | 160.91 | 162.31 | 3,649,259 | +0.97(+0.60%) |
Dec 19, 2014 | 160.49 | 162.78 | 160.30 | 161.34 | 5,748,075 | +1.39(+0.87%) |
Dec 18, 2014 | 156.93 | 159.99 | 156.78 | 159.95 | 4,935,176 | +5.49(+3.56%) |
Dec 17, 2014 | 153.69 | 155.68 | 153.29 | 154.45 | 5,965,219 | +1.44(+0.94%) |
Dec 16, 2014 | 153.56 | 156.04 | 152.26 | 153.02 | 5,008,982 | -1.86(-1.20%) |
Dec 15, 2014 | 158.80 | 159.28 | 154.77 | 154.88 | 5,521,083 | -2.74(-1.74%) |
Dec 12, 2014 | 160.03 | 160.80 | 156.99 | 157.62 | 4,598,859 | -3.94(-2.44%) |
Dec 11, 2014 | 161.11 | 162.73 | 160.69 | 161.56 | 3,798,432 | +1.28(+0.80%) |
Dec 10, 2014 | 163.18 | 163.60 | 159.94 | 160.27 | 7,794,162 | -4.08(-2.48%) |
Dec 09, 2014 | 161.68 | 164.63 | 161.02 | 164.35 | 5,462,925 | +0.23(+0.14%) |
Dec 08, 2014 | 163.15 | 165.33 | 162.37 | 164.13 | 3,252,410 | +0.98(+0.60%) |
Dec 05, 2014 | 160.87 | 164.39 | 160.72 | 163.15 | 4,343,165 | +2.92(+1.82%) |
Dec 04, 2014 | 159.25 | 160.56 | 158.57 | 160.23 | 3,765,907 | +0.84(+0.52%) |
Dec 03, 2014 | 158.39 | 160.12 | 158.04 | 159.40 | 3,653,275 | +0.63(+0.40%) |
Dec 02, 2014 | 158.03 | 159.39 | 157.61 | 158.76 | 3,729,577 | +1.66(+1.06%) |
Dec 01, 2014 | 156.93 | 157.45 | 154.92 | 157.10 | 2,949,371 | -0.18(-0.11%) |
Nov 28, 2014 | 157.27 | 158.18 | 157.03 | 157.28 | 1,431,760 | +0.41(+0.26%) |
Nov 26, 2014 | 158.03 | 156.87 | 156.87 | 156.87 | 2,432,409 | -0.28(-0.18%) |
Nov 25, 2014 | 158.51 | 158.51 | 156.60 | 157.15 | 4,416,869 | -1.01(-0.64%) |
Nov 24, 2014 | 158.22 | 158.84 | 157.82 | 158.16 | 2,438,200 | +0.40(+0.25%) |
Nov 21, 2014 | 159.36 | 159.48 | 157.57 | 157.76 | 2,845,712 | -0.13(-0.08%) |
Nov 20, 2014 | 156.28 | 157.98 | 156.06 | 157.89 | 3,425,076 | +0.47(+0.30%) |
Nov 19, 2014 | 157.86 | 158.09 | 156.59 | 157.42 | 2,716,081 | -0.38(-0.24%) |
Nov 18, 2014 | 157.78 | 158.65 | 157.76 | 157.80 | 2,175,586 | -0.24(-0.15%) |
Nov 17, 2014 | 157.70 | 159.09 | 157.45 | 158.04 | 1,914,910 | -0.04(-0.03%) |
Nov 14, 2014 | 158.40 | 158.80 | 157.78 | 158.08 | 2,032,887 | -0.22(-0.14%) |
Nov 13, 2014 | 158.80 | 159.09 | 157.43 | 158.30 | 2,102,543 | +0.05(+0.03%) |
Nov 12, 2014 | 158.65 | 158.84 | 157.54 | 158.25 | 2,790,628 | -1.42(-0.89%) |
Nov 11, 2014 | 159.60 | 160.33 | 158.54 | 159.66 | 1,947,026 | +0.07(+0.04%) |
Nov 10, 2014 | 158.52 | 159.65 | 158.52 | 159.60 | 1,855,433 | +0.91(+0.57%) |
Nov 07, 2014 | 159.14 | 159.33 | 157.52 | 158.69 | 2,381,201 | -0.24(-0.15%) |
Nov 06, 2014 | 158.41 | 159.30 | 157.91 | 158.93 | 2,301,895 | +0.97(+0.61%) |
Nov 05, 2014 | 159.41 | 159.65 | 157.77 | 157.97 | 3,774,950 | -0.36(-0.23%) |
Nov 04, 2014 | 158.49 | 158.91 | 157.12 | 158.32 | 2,436,448 | -0.47(-0.29%) |
Nov 03, 2014 | 158.39 | 159.75 | 157.89 | 158.79 | 2,761,851 | +0.70(+0.44%) |
Oct 31, 2014 | 157.47 | 158.10 | 156.53 | 158.09 | 4,034,561 | +2.51(+1.62%) |
Oct 30, 2014 | 154.34 | 155.69 | 154.08 | 155.58 | 3,358,601 | +0.74(+0.48%) |
Oct 29, 2014 | 154.84 | 155.86 | 154.26 | 154.84 | 4,060,628 | -0.20(-0.13%) |
Oct 28, 2014 | 153.24 | 155.04 | 152.44 | 155.04 | 3,649,245 | +2.00(+1.31%) |
Oct 27, 2014 | 152.16 | 153.24 | 152.56 | 153.03 | 2,870,391 | +0.47(+0.31%) |
Oct 24, 2014 | 150.00 | 152.68 | 149.79 | 152.56 | 3,486,218 | +2.74(+1.83%) |
Oct 23, 2014 | 148.78 | 150.69 | 148.70 | 149.83 | 4,081,773 | +2.69(+1.83%) |
Oct 22, 2014 | 150.24 | 150.44 | 147.14 | 147.14 | 3,711,400 | -2.79(-1.86%) |
Oct 21, 2014 | 149.13 | 150.08 | 148.41 | 149.93 | 3,188,115 | +1.95(+1.32%) |
Oct 20, 2014 | 146.63 | 147.21 | 146.30 | 147.98 | 2,773,526 | +0.77(+0.53%) |
Oct 17, 2014 | 146.28 | 147.73 | 145.70 | 147.21 | 5,950,025 | +3.60(+2.51%) |
Oct 16, 2014 | 143.14 | 146.16 | 143.03 | 143.60 | 9,371,610 | -3.88(-2.63%) |
Oct 15, 2014 | 146.86 | 148.07 | 142.72 | 147.48 | 7,607,846 | -1.22(-0.82%) |
Oct 14, 2014 | 149.34 | 151.27 | 147.92 | 148.70 | 4,274,997 | -0.06(-0.04%) |
Oct 13, 2014 | 150.61 | 152.43 | 148.53 | 148.75 | 4,129,998 | -1.34(-0.89%) |
Oct 10, 2014 | 151.08 | 152.23 | 149.86 | 150.09 | 5,294,602 | -0.74(-0.49%) |
Oct 09, 2014 | 154.62 | 154.91 | 150.40 | 150.83 | 5,880,446 | -4.47(-2.88%) |
Oct 08, 2014 | 153.13 | 155.60 | 151.57 | 155.30 | 3,802,685 | +2.36(+1.55%) |
Oct 07, 2014 | 155.24 | 155.24 | 152.79 | 152.94 | 3,516,470 | -3.06(-1.96%) |
Oct 06, 2014 | 157.32 | 157.68 | 155.73 | 156.00 | 2,329,760 | -0.49(-0.31%) |
Oct 03, 2014 | 153.61 | 156.88 | 153.58 | 156.49 | 3,931,523 | +4.32(+2.84%) |
Oct 02, 2014 | 150.28 | 152.63 | 150.27 | 152.17 | 3,352,883 | +1.81(+1.21%) |
Oct 01, 2014 | 152.43 | 152.98 | 150.05 | 150.36 | 5,042,953 | -2.39(-1.56%) |
Sep 30, 2014 | 153.45 | 153.93 | 152.01 | 152.75 | 2,448,809 | -0.22(-0.14%) |
Sep 29, 2014 | 152.37 | 153.57 | 151.61 | 152.96 | 2,099,832 | -1.07(-0.70%) |
Sep 26, 2014 | 153.73 | 154.44 | 152.46 | 154.04 | 2,322,488 | +0.86(+0.56%) |
Sep 25, 2014 | 155.99 | 156.27 | 152.66 | 153.18 | 3,702,081 | -3.09(-1.98%) |
Sep 24, 2014 | 154.15 | 156.53 | 153.49 | 156.28 | 3,406,025 | +2.26(+1.47%) |
Sep 23, 2014 | 153.58 | 155.49 | 153.58 | 154.01 | 2,376,468 | -0.17(-0.11%) |
Sep 22, 2014 | 154.77 | 155.56 | 154.02 | 154.18 | 2,204,555 | -0.76(-0.49%) |
Sep 19, 2014 | 156.65 | 156.92 | 154.67 | 154.94 | 6,541,212 | -1.41(-0.90%) |
Sep 18, 2014 | 154.63 | 156.79 | 154.35 | 156.34 | 4,293,148 | +2.55(+1.66%) |
Sep 17, 2014 | 152.96 | 154.58 | 152.66 | 153.79 | 3,398,682 | +0.65(+0.42%) |
Sep 16, 2014 | 153.02 | 153.57 | 152.11 | 153.14 | 2,574,868 | +0.05(+0.03%) |
Sep 15, 2014 | 152.20 | 153.44 | 151.87 | 153.09 | 2,773,695 | +0.67(+0.44%) |
Sep 12, 2014 | 150.30 | 152.66 | 150.30 | 152.41 | 4,042,999 | +1.80(+1.20%) |
Sep 11, 2014 | 148.75 | 150.98 | 148.53 | 150.61 | 2,292,138 | +0.94(+0.63%) |
Sep 10, 2014 | 148.39 | 149.93 | 148.21 | 149.67 | 2,955,778 | +2.06(+1.39%) |
Sep 09, 2014 | 148.06 | 148.65 | 146.97 | 147.61 | 3,128,271 | -2.25(-1.50%) |
Sep 08, 2014 | 149.43 | 150.54 | 149.13 | 149.87 | 2,098,824 | +0.30(+0.20%) |
Sep 05, 2014 | 149.43 | 149.70 | 148.01 | 149.57 | 3,079,950 | -0.28(-0.18%) |
Sep 04, 2014 | 149.72 | 151.09 | 149.40 | 149.84 | 2,014,752 | +0.40(+0.27%) |
Sep 03, 2014 | 150.18 | 151.50 | 149.30 | 149.44 | 2,881,532 | -0.14(-0.09%) |
Sep 02, 2014 | 149.16 | 149.96 | 148.43 | 149.59 | 2,387,111 | +0.55(+0.37%) |
Aug 29, 2014 | 148.38 | 149.04 | 149.04 | 149.04 | 3,077,286 | +1.22(+0.82%) |
Aug 28, 2014 | 147.32 | 147.91 | 146.36 | 147.82 | 2,357,695 | -0.13(-0.09%) |
Aug 27, 2014 | 148.41 | 148.41 | 147.33 | 147.96 | 2,494,781 | +0.38(+0.26%) |
Aug 26, 2014 | 148.04 | 148.56 | 147.50 | 147.57 | 3,760,757 | +0.02(+0.02%) |
Aug 25, 2014 | 146.59 | 149.20 | 146.38 | 147.55 | 3,694,712 | +1.99(+1.37%) |
Aug 22, 2014 | 145.46 | 146.79 | 145.17 | 145.56 | 3,233,138 | +0.27(+0.18%) |
Aug 21, 2014 | 144.54 | 145.93 | 143.87 | 145.29 | 2,507,875 | +0.93(+0.64%) |
Aug 20, 2014 | 143.73 | 144.49 | 143.18 | 144.36 | 2,115,769 | +0.06(+0.04%) |
Aug 19, 2014 | 145.09 | 145.25 | 144.03 | 144.30 | 2,317,159 | -0.49(-0.34%) |
Aug 18, 2014 | 143.72 | 144.86 | 143.26 | 144.79 | 2,263,640 | +2.20(+1.54%) |
Aug 15, 2014 | 143.38 | 144.78 | 142.21 | 142.59 | 2,948,627 | -0.69(-0.48%) |
Aug 14, 2014 | 143.34 | 143.59 | 142.42 | 143.28 | 1,725,522 | +0.30(+0.21%) |
Aug 13, 2014 | 143.01 | 143.42 | 142.07 | 142.99 | 2,062,692 | +0.03(+0.02%) |
Aug 12, 2014 | 142.50 | 143.60 | 142.16 | 142.95 | 1,643,000 | -0.11(-0.08%) |
Aug 11, 2014 | 143.30 | 143.85 | 142.36 | 143.06 | 2,529,210 | +0.17(+0.12%) |
Aug 08, 2014 | 140.48 | 142.65 | 139.92 | 142.89 | 2,724,502 | +2.62(+1.87%) |
Aug 07, 2014 | 141.27 | 141.91 | 139.97 | 140.27 | 2,324,723 | -0.53(-0.38%) |
Aug 06, 2014 | 139.49 | 141.72 | 139.38 | 140.80 | 2,074,330 | +0.26(+0.19%) |
Aug 05, 2014 | 142.10 | 142.49 | 140.10 | 140.54 | 3,303,591 | -1.88(-1.32%) |
Aug 04, 2014 | 141.49 | 142.59 | 141.06 | 142.42 | 2,501,262 | +1.19(+0.85%) |