Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 179.69 | 179.99 | 178.56 | 178.66 | 4,646,820 | -0.81(-0.45%) |
Oct 29, 2015 | 179.08 | 179.85 | 178.95 | 179.47 | 3,958,489 | -0.09(-0.05%) |
Oct 28, 2015 | 177.93 | 179.59 | 177.24 | 179.57 | 5,286,117 | +1.99(+1.12%) |
Oct 27, 2015 | 177.19 | 177.91 | 176.87 | 177.57 | 4,962,013 | -0.34(-0.19%) |
Oct 26, 2015 | 178.18 | 178.21 | 177.55 | 177.92 | 3,871,465 | -0.41(-0.23%) |
Oct 23, 2015 | 178.16 | 178.71 | 177.31 | 178.33 | 4,999,474 | +1.98(+1.12%) |
Oct 22, 2015 | 174.47 | 176.61 | 174.31 | 176.34 | 4,886,314 | +2.85(+1.65%) |
Oct 21, 2015 | 175.03 | 175.21 | 173.30 | 173.49 | 6,012,262 | -1.02(-0.58%) |
Oct 20, 2015 | 174.39 | 175.18 | 174.09 | 174.51 | 2,855,305 | -0.26(-0.15%) |
Oct 19, 2015 | 174.05 | 174.78 | 173.73 | 174.76 | 4,633,605 | +0.14(+0.08%) |
Oct 16, 2015 | 174.30 | 174.69 | 173.53 | 174.63 | 4,304,674 | +0.77(+0.44%) |
Oct 15, 2015 | 172.01 | 173.89 | 171.57 | 173.86 | 3,529,716 | +2.62(+1.53%) |
Oct 14, 2015 | 172.05 | 172.63 | 170.99 | 171.23 | 2,956,056 | -0.86(-0.50%) |
Oct 13, 2015 | 172.43 | 173.73 | 171.93 | 172.10 | 4,494,535 | -1.12(-0.65%) |
Oct 12, 2015 | 173.10 | 173.38 | 172.67 | 173.22 | 2,491,058 | +0.15(+0.09%) |
Oct 09, 2015 | 173.17 | 173.51 | 172.40 | 173.06 | 3,860,863 | +0.13(+0.07%) |
Oct 08, 2015 | 170.91 | 173.21 | 170.67 | 172.93 | 6,956,546 | +1.57(+0.92%) |
Oct 07, 2015 | 170.97 | 171.72 | 169.72 | 171.36 | 5,821,318 | +1.40(+0.82%) |
Oct 06, 2015 | 170.43 | 170.99 | 169.29 | 169.96 | 5,207,332 | -0.64(-0.38%) |
Oct 05, 2015 | 168.82 | 170.79 | 168.73 | 170.60 | 5,619,549 | +3.03(+1.81%) |
Oct 02, 2015 | 163.06 | 167.57 | 162.54 | 167.57 | 5,461,754 | +2.42(+1.46%) |
Oct 01, 2015 | 165.06 | 165.40 | 163.13 | 165.15 | 7,031,905 | +0.45(+0.28%) |
Sep 30, 2015 | 163.65 | 164.84 | 162.80 | 164.70 | 9,266,383 | +3.14(+1.94%) |
Sep 29, 2015 | 161.78 | 163.04 | 160.65 | 161.56 | 10,533,170 | +0.03(+0.02%) |
Sep 28, 2015 | 164.81 | 164.90 | 161.28 | 161.53 | 13,855,760 | -4.14(-2.50%) |
Sep 25, 2015 | 167.34 | 167.58 | 164.84 | 165.67 | 8,469,087 | -0.11(-0.07%) |
Sep 24, 2015 | 165.15 | 166.23 | 163.76 | 165.78 | 8,055,239 | -0.59(-0.36%) |
Sep 23, 2015 | 166.80 | 167.28 | 165.80 | 166.38 | 5,561,157 | -0.28(-0.17%) |
Sep 22, 2015 | 166.56 | 167.12 | 165.51 | 166.66 | 5,866,960 | -2.12(-1.26%) |
Sep 21, 2015 | 168.81 | 169.86 | 167.77 | 168.78 | 5,774,502 | +0.88(+0.53%) |
Sep 18, 2015 | 168.28 | 169.77 | 167.56 | 167.90 | 7,040,134 | +39.99(+31.26%) |
Sep 17, 2015 | 128.55 | 128.76 | 127.40 | 127.91 | 556,443 | -43.27(-25.28%) |
Sep 16, 2015 | 169.91 | 171.33 | 169.64 | 171.18 | 6,273,278 | +1.52(+0.90%) |
Sep 15, 2015 | 168.13 | 170.11 | 167.62 | 169.66 | 5,507,663 | +2.10(+1.25%) |
Sep 14, 2015 | 168.33 | 168.41 | 167.05 | 167.56 | 3,031,590 | -0.65(-0.39%) |
Sep 11, 2015 | 166.95 | 168.24 | 166.29 | 168.21 | 3,991,503 | +0.82(+0.49%) |
Sep 10, 2015 | 166.31 | 168.59 | 166.05 | 167.39 | 5,770,896 | +0.89(+0.54%) |
Sep 09, 2015 | 170.35 | 170.50 | 166.12 | 166.50 | 8,977,620 | -2.35(-1.39%) |
Sep 08, 2015 | 167.48 | 168.92 | 166.84 | 168.85 | 7,607,870 | +4.26(+2.59%) |
Sep 04, 2015 | 164.89 | 164.59 | 164.59 | 164.59 | 8,515,331 | -2.59(-1.55%) |
Sep 03, 2015 | 167.77 | 169.30 | 166.65 | 167.18 | 10,672,344 | +0.14(+0.09%) |
Sep 02, 2015 | 166.39 | 167.08 | 164.48 | 167.04 | 10,544,506 | +3.24(+1.98%) |
Sep 01, 2015 | 165.12 | 166.48 | 163.03 | 163.80 | 14,603,946 | -5.12(-3.03%) |
Aug 31, 2015 | 169.43 | 170.22 | 168.43 | 168.92 | 8,608,446 | -1.47(-0.86%) |
Aug 28, 2015 | 169.69 | 170.82 | 169.21 | 170.39 | 6,850,963 | -0.01(-0.01%) |
Aug 27, 2015 | 168.49 | 170.45 | 166.87 | 170.40 | 11,435,475 | +4.09(+2.46%) |
Aug 26, 2015 | 164.23 | 166.48 | 161.03 | 166.31 | 15,817,478 | +6.29(+3.93%) |
Aug 25, 2015 | 167.01 | 167.38 | 159.81 | 160.02 | 10,465,006 | -1.90(-1.18%) |
Aug 24, 2015 | 160.21 | 167.39 | 125.11 | 161.92 | 15,515,291 | -7.05(-4.17%) |
Aug 21, 2015 | 172.53 | 173.48 | 168.87 | 168.97 | 17,626,984 | -5.36(-3.08%) |
Aug 20, 2015 | 176.60 | 177.11 | 174.33 | 174.33 | 9,869,046 | -3.78(-2.12%) |
Aug 19, 2015 | 178.80 | 179.56 | 177.29 | 178.11 | 6,231,988 | -1.44(-0.80%) |
Aug 18, 2015 | 179.80 | 180.13 | 179.30 | 179.56 | 2,306,855 | -0.51(-0.28%) |
Aug 17, 2015 | 178.43 | 180.07 | 177.97 | 180.07 | 2,839,136 | +1.05(+0.59%) |
Aug 14, 2015 | 178.22 | 179.12 | 178.07 | 179.01 | 2,367,084 | +0.61(+0.34%) |
Aug 13, 2015 | 178.48 | 179.16 | 177.87 | 178.40 | 3,115,775 | -0.18(-0.10%) |
Aug 12, 2015 | 177.07 | 178.81 | 175.61 | 178.58 | 4,813,728 | +0.17(+0.10%) |
Aug 11, 2015 | 178.67 | 179.08 | 177.64 | 178.41 | 3,268,865 | -1.62(-0.90%) |
Aug 10, 2015 | 178.95 | 180.12 | 178.95 | 180.03 | 2,557,116 | +2.25(+1.27%) |
Aug 07, 2015 | 177.99 | 178.11 | 176.89 | 177.78 | 4,185,061 | -0.43(-0.24%) |
Aug 06, 2015 | 179.77 | 179.91 | 177.54 | 178.21 | 3,529,663 | -1.44(-0.80%) |
Aug 05, 2015 | 179.96 | 180.67 | 179.33 | 179.66 | 3,318,066 | +0.67(+0.37%) |
Aug 04, 2015 | 179.33 | 179.75 | 178.54 | 178.99 | 3,584,921 | -0.37(-0.21%) |
Aug 03, 2015 | 179.92 | 180.01 | 178.42 | 179.36 | 6,185,715 | -0.61(-0.34%) |
Jul 31, 2015 | 180.81 | 180.81 | 179.70 | 179.97 | 5,264,168 | -0.25(-0.14%) |
Jul 30, 2015 | 179.69 | 180.42 | 179.07 | 180.23 | 2,566,737 | +0.06(+0.03%) |
Jul 29, 2015 | 179.13 | 180.44 | 178.97 | 180.17 | 4,430,304 | +1.20(+0.67%) |
Jul 28, 2015 | 177.68 | 179.12 | 176.84 | 178.97 | 3,255,096 | +2.20(+1.25%) |
Jul 27, 2015 | 176.93 | 177.46 | 176.36 | 176.77 | 5,291,551 | -1.07(-0.60%) |
Jul 24, 2015 | 179.80 | 179.87 | 177.51 | 177.84 | 4,171,438 | -1.89(-1.05%) |
Jul 23, 2015 | 180.88 | 180.95 | 179.36 | 179.73 | 3,294,791 | -0.98(-0.54%) |
Jul 22, 2015 | 180.35 | 181.07 | 180.33 | 180.70 | 3,621,882 | -0.35(-0.19%) |
Jul 21, 2015 | 181.61 | 181.88 | 180.76 | 181.05 | 3,445,236 | -0.71(-0.39%) |
Jul 20, 2015 | 181.90 | 182.27 | 181.49 | 181.76 | 2,778,284 | +0.07(+0.04%) |
Jul 17, 2015 | 181.54 | 181.75 | 181.13 | 181.69 | 2,737,508 | +0.20(+0.11%) |
Jul 16, 2015 | 181.19 | 181.54 | 180.94 | 181.49 | 5,072,363 | +1.41(+0.78%) |
Jul 15, 2015 | 180.21 | 180.67 | 179.63 | 180.08 | 3,838,209 | -0.07(-0.04%) |
Jul 14, 2015 | 179.31 | 180.47 | 179.29 | 180.15 | 5,135,078 | +0.75(+0.42%) |
Jul 13, 2015 | 178.72 | 179.50 | 178.69 | 179.40 | 3,752,611 | +1.95(+1.10%) |
Jul 10, 2015 | 177.29 | 177.84 | 176.59 | 177.45 | 5,127,934 | +2.24(+1.28%) |
Jul 09, 2015 | 177.08 | 177.31 | 175.15 | 175.21 | 5,179,265 | +0.31(+0.18%) |
Jul 08, 2015 | 176.52 | 176.82 | 174.67 | 174.90 | 5,992,630 | -3.00(-1.69%) |
Jul 07, 2015 | 176.98 | 178.02 | 174.54 | 177.90 | 6,859,525 | +1.09(+0.62%) |
Jul 06, 2015 | 175.94 | 177.58 | 175.77 | 176.81 | 5,369,237 | -0.47(-0.26%) |
Jul 02, 2015 | 177.92 | 177.28 | 177.28 | 177.28 | 3,389,495 | -0.21(-0.12%) |
Jul 01, 2015 | 177.69 | 177.90 | 176.66 | 177.49 | 5,814,938 | +1.38(+0.78%) |
Jun 30, 2015 | 177.20 | 177.22 | 175.54 | 176.11 | 5,606,778 | +0.42(+0.24%) |
Jun 29, 2015 | 177.89 | 178.55 | 175.58 | 175.70 | 6,541,317 | -3.77(-2.10%) |
Jun 26, 2015 | 179.82 | 180.04 | 178.86 | 179.47 | 3,729,555 | +0.05(+0.03%) |
Jun 25, 2015 | 180.53 | 180.63 | 179.38 | 179.42 | 3,514,425 | -0.57(-0.32%) |
Jun 24, 2015 | 181.00 | 181.41 | 179.96 | 179.99 | 2,419,418 | -1.28(-0.71%) |
Jun 23, 2015 | 181.41 | 181.64 | 180.92 | 181.27 | 3,872,546 | +0.08(+0.05%) |
Jun 22, 2015 | 181.21 | 181.78 | 180.98 | 181.19 | 3,659,832 | +1.28(+0.71%) |
Jun 19, 2015 | 180.85 | 180.89 | 179.86 | 179.90 | 3,866,484 | -1.07(-0.59%) |
Jun 18, 2015 | 179.78 | 181.52 | 179.68 | 180.98 | 3,554,206 | +1.80(+1.01%) |
Jun 17, 2015 | 179.19 | 179.79 | 178.15 | 179.18 | 2,796,089 | +0.24(+0.14%) |
Jun 16, 2015 | 177.76 | 178.97 | 177.60 | 178.93 | 4,772,431 | +0.99(+0.56%) |
Jun 15, 2015 | 177.47 | 178.21 | 176.81 | 177.94 | 3,441,948 | -0.74(-0.42%) |
Jun 12, 2015 | 179.25 | 179.38 | 178.42 | 178.69 | 5,791,693 | -1.37(-0.76%) |
Jun 11, 2015 | 179.97 | 180.45 | 179.73 | 180.06 | 4,067,558 | +0.61(+0.34%) |
Jun 10, 2015 | 178.29 | 179.88 | 178.05 | 179.45 | 3,913,762 | +2.10(+1.19%) |
Jun 09, 2015 | 177.42 | 177.89 | 176.73 | 177.34 | 3,055,946 | -0.06(-0.03%) |
Jun 08, 2015 | 178.38 | 178.51 | 177.31 | 177.40 | 3,348,547 | -1.10(-0.62%) |
Jun 05, 2015 | 178.59 | 179.17 | 177.82 | 178.50 | 3,161,818 | -0.40(-0.22%) |
Jun 04, 2015 | 179.60 | 180.19 | 178.47 | 178.90 | 3,459,563 | -1.45(-0.81%) |
Jun 03, 2015 | 180.36 | 180.96 | 179.83 | 180.35 | 3,984,098 | +0.51(+0.28%) |
Jun 02, 2015 | 179.56 | 180.54 | 178.91 | 179.84 | 3,302,742 | -0.14(-0.08%) |
Jun 01, 2015 | 180.33 | 180.68 | 179.23 | 179.99 | 4,161,087 | +0.31(+0.17%) |
May 29, 2015 | 180.71 | 180.76 | 179.40 | 179.68 | 4,420,235 | -1.10(-0.61%) |
May 28, 2015 | 180.68 | 180.90 | 180.07 | 180.77 | 3,518,449 | -0.24(-0.13%) |
May 27, 2015 | 179.78 | 181.23 | 179.42 | 181.01 | 2,953,465 | +1.72(+0.96%) |
May 26, 2015 | 180.74 | 180.82 | 178.87 | 179.29 | 3,635,292 | -1.97(-1.09%) |
May 22, 2015 | 181.27 | 181.26 | 181.26 | 181.26 | 2,178,035 | -0.38(-0.21%) |
May 21, 2015 | 181.02 | 181.87 | 180.83 | 181.64 | 1,586,689 | +0.52(+0.29%) |
May 20, 2015 | 181.37 | 181.91 | 180.83 | 181.12 | 2,056,173 | -0.18(-0.10%) |
May 19, 2015 | 181.47 | 181.72 | 180.98 | 181.30 | 2,030,397 | -0.03(-0.02%) |
May 18, 2015 | 180.62 | 181.60 | 180.55 | 181.33 | 4,069,838 | +0.53(+0.29%) |
May 15, 2015 | 180.78 | 180.90 | 180.28 | 180.80 | 3,575,205 | +0.19(+0.10%) |
May 14, 2015 | 179.78 | 180.66 | 179.47 | 180.61 | 3,115,497 | +1.91(+1.07%) |
May 13, 2015 | 179.12 | 179.73 | 178.46 | 178.70 | 3,219,094 | +0.07(+0.04%) |
May 12, 2015 | 178.34 | 179.22 | 177.51 | 178.63 | 4,499,177 | -0.55(-0.31%) |
May 11, 2015 | 180.03 | 180.28 | 179.13 | 179.19 | 5,374,376 | -0.87(-0.48%) |
May 08, 2015 | 179.42 | 180.27 | 179.37 | 180.06 | 6,030,336 | +2.32(+1.30%) |
May 07, 2015 | 176.91 | 178.14 | 176.58 | 177.74 | 6,451,878 | +0.69(+0.39%) |
May 06, 2015 | 178.29 | 178.62 | 175.93 | 177.05 | 3,942,827 | -0.74(-0.41%) |
May 05, 2015 | 179.55 | 179.90 | 177.60 | 177.78 | 3,007,222 | -2.08(-1.16%) |
May 04, 2015 | 179.73 | 180.38 | 179.63 | 179.86 | 2,170,378 | +0.57(+0.32%) |
May 01, 2015 | 178.18 | 179.34 | 178.09 | 179.29 | 3,529,403 | +1.92(+1.08%) |
Apr 30, 2015 | 178.59 | 178.98 | 176.67 | 177.37 | 4,422,593 | -1.81(-1.01%) |
Apr 29, 2015 | 178.97 | 179.78 | 178.37 | 179.18 | 4,322,324 | -0.70(-0.39%) |
Apr 28, 2015 | 179.32 | 179.96 | 178.13 | 179.88 | 5,766,963 | +0.49(+0.27%) |
Apr 27, 2015 | 180.68 | 180.77 | 179.14 | 179.39 | 2,644,081 | -0.71(-0.39%) |
Apr 24, 2015 | 180.09 | 180.36 | 179.62 | 180.10 | 2,175,161 | +0.40(+0.22%) |
Apr 23, 2015 | 178.83 | 180.34 | 178.72 | 179.70 | 4,420,837 | +0.45(+0.25%) |
Apr 22, 2015 | 178.71 | 179.41 | 177.76 | 179.25 | 3,205,420 | +0.86(+0.48%) |
Apr 21, 2015 | 178.58 | 179.41 | 178.05 | 178.39 | 3,151,663 | -0.19(-0.10%) |
Apr 20, 2015 | 177.90 | 178.89 | 177.82 | 178.58 | 3,129,413 | +1.62(+0.92%) |
Apr 17, 2015 | 177.81 | 178.02 | 176.15 | 176.95 | 5,423,192 | -2.07(-1.16%) |
Apr 16, 2015 | 178.73 | 179.51 | 178.52 | 179.02 | 3,615,456 | -0.09(-0.05%) |
Apr 15, 2015 | 178.75 | 179.56 | 178.63 | 179.11 | 3,272,397 | +0.91(+0.51%) |
Apr 14, 2015 | 177.72 | 178.43 | 177.06 | 178.20 | 3,331,982 | +0.31(+0.18%) |
Apr 13, 2015 | 178.60 | 179.21 | 177.88 | 177.88 | 1,690,428 | -0.82(-0.46%) |
Apr 10, 2015 | 177.99 | 178.75 | 177.81 | 178.70 | 2,056,082 | +0.93(+0.52%) |
Apr 09, 2015 | 176.82 | 177.98 | 176.31 | 177.77 | 2,591,566 | +0.78(+0.44%) |
Apr 08, 2015 | 176.62 | 177.40 | 176.19 | 177.00 | 3,386,693 | +0.63(+0.36%) |
Apr 07, 2015 | 176.84 | 177.62 | 176.35 | 176.36 | 2,658,746 | -0.52(-0.30%) |
Apr 06, 2015 | 174.76 | 177.37 | 174.61 | 176.89 | 3,133,548 | +1.28(+0.73%) |
Apr 02, 2015 | 174.96 | 175.60 | 175.60 | 175.60 | 3,310,533 | +0.49(+0.28%) |
Apr 01, 2015 | 175.61 | 175.62 | 174.01 | 175.11 | 7,770,494 | -0.55(-0.31%) |
Mar 31, 2015 | 176.34 | 177.06 | 175.60 | 175.66 | 4,034,142 | -1.51(-0.85%) |
Mar 30, 2015 | 176.10 | 177.49 | 176.10 | 177.17 | 3,914,779 | +2.13(+1.22%) |
Mar 27, 2015 | 174.56 | 175.24 | 174.36 | 175.04 | 2,613,023 | +0.36(+0.20%) |
Mar 26, 2015 | 174.41 | 175.58 | 173.69 | 174.69 | 4,948,572 | -0.43(-0.25%) |
Mar 25, 2015 | 177.89 | 178.15 | 175.05 | 175.12 | 4,811,414 | -2.52(-1.42%) |
Mar 24, 2015 | 178.52 | 179.03 | 177.62 | 177.64 | 5,021,302 | -1.12(-0.63%) |
Mar 23, 2015 | 179.06 | 179.62 | 178.71 | 178.75 | 2,839,190 | -0.30(-0.16%) |
Mar 20, 2015 | 178.44 | 179.56 | 178.37 | 179.05 | 3,779,576 | +1.56(+0.88%) |
Mar 19, 2015 | 177.87 | 178.15 | 177.09 | 177.49 | 4,356,450 | -0.77(-0.43%) |
Mar 18, 2015 | 175.70 | 178.97 | 175.04 | 178.25 | 6,660,044 | +2.08(+1.18%) |
Mar 17, 2015 | 175.99 | 176.56 | 175.35 | 176.17 | 3,841,954 | -0.60(-0.34%) |
Mar 16, 2015 | 175.11 | 176.78 | 175.09 | 176.77 | 3,798,627 | +2.41(+1.38%) |
Mar 13, 2015 | 175.14 | 175.30 | 173.30 | 174.36 | 4,901,915 | -1.08(-0.61%) |
Mar 12, 2015 | 173.88 | 175.50 | 173.82 | 175.43 | 5,322,675 | +2.16(+1.25%) |
Mar 11, 2015 | 173.91 | 174.06 | 173.15 | 173.27 | 3,487,973 | -0.37(-0.21%) |
Mar 10, 2015 | 175.11 | 175.16 | 173.62 | 173.64 | 4,816,137 | -2.88(-1.63%) |
Mar 09, 2015 | 175.96 | 176.85 | 175.90 | 176.53 | 3,066,204 | +0.73(+0.42%) |
Mar 06, 2015 | 177.41 | 177.85 | 175.44 | 175.79 | 7,667,799 | -2.48(-1.39%) |
Mar 05, 2015 | 178.43 | 178.57 | 177.79 | 178.28 | 3,491,651 | +0.19(+0.10%) |
Mar 04, 2015 | 178.26 | 178.31 | 177.30 | 178.09 | 5,700,998 | -0.75(-0.42%) |
Mar 03, 2015 | 179.15 | 179.24 | 178.26 | 178.84 | 3,727,602 | -0.81(-0.45%) |
Mar 02, 2015 | 178.56 | 179.65 | 178.54 | 179.65 | 9,883,343 | +1.14(+0.64%) |
Feb 27, 2015 | 178.98 | 179.25 | 178.46 | 178.51 | 4,674,804 | -0.59(-0.33%) |
Feb 26, 2015 | 179.23 | 179.34 | 178.47 | 179.10 | 5,290,329 | -0.20(-0.11%) |
Feb 25, 2015 | 179.31 | 179.80 | 178.95 | 179.30 | 2,456,089 | -0.14(-0.08%) |
Feb 24, 2015 | 178.86 | 179.64 | 178.56 | 179.44 | 2,668,646 | +0.54(+0.30%) |
Feb 23, 2015 | 178.71 | 178.93 | 178.31 | 178.90 | 3,127,127 | -0.06(-0.03%) |
Feb 20, 2015 | 177.44 | 179.01 | 176.85 | 178.96 | 5,484,453 | +1.08(+0.61%) |
Feb 19, 2015 | 177.43 | 178.25 | 177.26 | 177.87 | 2,597,613 | -0.14(-0.08%) |
Feb 18, 2015 | 177.60 | 178.08 | 177.34 | 178.01 | 2,545,221 | -0.03(-0.02%) |
Feb 17, 2015 | 177.40 | 178.17 | 177.15 | 178.05 | 2,681,935 | +0.32(+0.18%) |
Feb 13, 2015 | 177.08 | 177.73 | 177.73 | 177.73 | 3,684,490 | +0.80(+0.45%) |
Feb 12, 2015 | 176.13 | 177.03 | 175.94 | 176.93 | 5,582,002 | +1.63(+0.93%) |
Feb 11, 2015 | 175.03 | 175.72 | 174.36 | 175.30 | 8,505,379 | +0.08(+0.05%) |
Feb 10, 2015 | 174.41 | 175.45 | 173.51 | 175.21 | 3,433,773 | +1.88(+1.08%) |
Feb 09, 2015 | 173.46 | 174.20 | 172.93 | 173.34 | 7,329,540 | -0.75(-0.43%) |
Feb 06, 2015 | 174.99 | 175.58 | 173.62 | 174.09 | 4,570,703 | -0.56(-0.32%) |
Feb 05, 2015 | 173.56 | 174.75 | 173.48 | 174.65 | 8,356,565 | +1.81(+1.05%) |
Feb 04, 2015 | 172.77 | 173.98 | 172.41 | 172.84 | 7,307,178 | -0.61(-0.35%) |
Feb 03, 2015 | 171.96 | 173.53 | 171.60 | 173.46 | 4,299,573 | +2.43(+1.42%) |
Feb 02, 2015 | 169.49 | 171.13 | 167.63 | 171.03 | 5,391,210 | +2.05(+1.21%) |
Jan 30, 2015 | 169.91 | 171.25 | 168.69 | 168.97 | 11,502,014 | -2.17(-1.27%) |
Jan 29, 2015 | 169.70 | 171.37 | 168.31 | 171.14 | 8,696,875 | +1.62(+0.96%) |
Jan 28, 2015 | 172.98 | 173.05 | 169.36 | 169.52 | 7,777,912 | -2.22(-1.29%) |
Jan 27, 2015 | 171.97 | 172.91 | 171.47 | 171.74 | 6,952,966 | -2.34(-1.34%) |
Jan 26, 2015 | 173.44 | 174.14 | 172.69 | 174.08 | 3,965,486 | +0.46(+0.27%) |
Jan 23, 2015 | 174.30 | 174.58 | 173.49 | 173.62 | 5,729,870 | -0.93(-0.53%) |
Jan 22, 2015 | 172.82 | 174.73 | 171.40 | 174.55 | 5,760,196 | +2.52(+1.47%) |
Jan 21, 2015 | 170.70 | 172.50 | 170.23 | 172.03 | 6,364,778 | +0.84(+0.49%) |
Jan 20, 2015 | 171.43 | 171.71 | 169.58 | 171.19 | 4,314,296 | +0.42(+0.25%) |
Jan 16, 2015 | 168.39 | 170.96 | 168.19 | 170.76 | 5,922,141 | +2.16(+1.28%) |
Jan 15, 2015 | 170.79 | 171.12 | 168.48 | 168.60 | 10,373,109 | -1.60(-0.94%) |
Jan 14, 2015 | 169.12 | 170.34 | 168.22 | 170.20 | 9,529,037 | -1.04(-0.60%) |
Jan 13, 2015 | 172.92 | 174.05 | 169.88 | 171.24 | 10,068,326 | -0.45(-0.26%) |
Jan 12, 2015 | 173.16 | 173.31 | 171.06 | 171.68 | 4,162,650 | -1.31(-0.76%) |
Jan 09, 2015 | 174.84 | 174.84 | 172.40 | 172.99 | 5,224,739 | -1.47(-0.84%) |
Jan 08, 2015 | 172.82 | 174.62 | 172.81 | 174.47 | 5,567,217 | +3.06(+1.79%) |
Jan 07, 2015 | 170.63 | 171.72 | 170.18 | 171.40 | 4,235,677 | +2.09(+1.24%) |
Jan 06, 2015 | 171.19 | 171.71 | 168.45 | 169.31 | 9,533,818 | -1.54(-0.90%) |
Jan 05, 2015 | 172.97 | 173.11 | 170.56 | 170.85 | 11,391,326 | -3.05(-1.76%) |
Jan 02, 2015 | 174.84 | 175.24 | 172.99 | 173.90 | 4,042,926 | -0.12(-0.07%) |
Dec 31, 2014 | 176.20 | 174.02 | 174.02 | 174.02 | 6,092,712 | -1.80(-1.02%) |
Dec 30, 2014 | 176.39 | 176.50 | 175.79 | 175.82 | 3,513,018 | -1.01(-0.57%) |
Dec 29, 2014 | 176.35 | 177.01 | 176.34 | 176.83 | 4,021,588 | +0.30(+0.17%) |
Dec 26, 2014 | 176.44 | 176.91 | 176.42 | 176.53 | 1,916,040 | +0.47(+0.27%) |
Dec 24, 2014 | 176.24 | 176.06 | 176.06 | 176.06 | 2,174,151 | +0.06(+0.03%) |
Dec 23, 2014 | 176.36 | 176.40 | 175.78 | 175.99 | 4,100,950 | +0.28(+0.16%) |
Dec 22, 2014 | 175.13 | 175.73 | 174.90 | 175.72 | 5,310,727 | +0.82(+0.47%) |
Dec 19, 2014 | 174.86 | 175.62 | 174.20 | 174.90 | 6,104,400 | +0.75(+0.43%) |
Dec 18, 2014 | 172.50 | 174.19 | 171.78 | 174.14 | 13,130,157 | +4.17(+2.45%) |
Dec 17, 2014 | 167.17 | 170.43 | 167.02 | 169.98 | 7,942,204 | +3.24(+1.94%) |
Dec 16, 2014 | 167.27 | 170.46 | 166.66 | 166.74 | 14,806,375 | -1.31(-0.78%) |
Dec 15, 2014 | 170.17 | 170.60 | 167.44 | 168.04 | 7,696,413 | -1.20(-0.71%) |
Dec 12, 2014 | 170.73 | 171.69 | 169.19 | 169.24 | 7,036,290 | -2.75(-1.60%) |
Dec 11, 2014 | 171.77 | 173.68 | 171.59 | 171.99 | 6,263,667 | +0.79(+0.46%) |
Dec 10, 2014 | 173.46 | 173.51 | 170.94 | 171.21 | 5,918,470 | -2.71(-1.56%) |
Dec 09, 2014 | 172.18 | 174.04 | 171.77 | 173.92 | 4,852,083 | -0.12(-0.07%) |
Dec 08, 2014 | 174.85 | 175.32 | 173.47 | 174.03 | 4,168,056 | -1.22(-0.70%) |
Dec 05, 2014 | 175.12 | 175.43 | 174.85 | 175.26 | 3,341,526 | +0.33(+0.19%) |
Dec 04, 2014 | 174.84 | 175.44 | 174.13 | 174.93 | 4,196,867 | -0.21(-0.12%) |
Dec 03, 2014 | 174.61 | 175.34 | 174.47 | 175.14 | 3,405,858 | +0.69(+0.39%) |
Dec 02, 2014 | 173.37 | 174.66 | 173.37 | 174.45 | 2,999,750 | +1.09(+0.63%) |
Dec 01, 2014 | 173.89 | 173.97 | 173.01 | 173.37 | 4,510,963 | -1.17(-0.67%) |
Nov 28, 2014 | 174.79 | 175.12 | 174.32 | 174.54 | 2,875,411 | -0.38(-0.22%) |
Nov 26, 2014 | 174.61 | 174.92 | 174.92 | 174.92 | 2,983,307 | +0.42(+0.24%) |
Nov 25, 2014 | 174.86 | 175.06 | 174.23 | 174.50 | 4,823,376 | -0.12(-0.07%) |
Nov 24, 2014 | 174.56 | 174.72 | 174.32 | 174.62 | 2,847,628 | +0.53(+0.31%) |
Nov 21, 2014 | 174.93 | 174.98 | 173.53 | 174.09 | 10,482,977 | +0.94(+0.54%) |
Nov 20, 2014 | 172.04 | 173.28 | 171.99 | 173.15 | 3,778,162 | +0.27(+0.15%) |
Nov 19, 2014 | 172.93 | 173.16 | 172.11 | 172.88 | 4,810,637 | -0.26(-0.15%) |
Nov 18, 2014 | 172.20 | 173.46 | 172.20 | 173.14 | 8,965,742 | +1.05(+0.61%) |
Nov 17, 2014 | 171.68 | 172.34 | 171.56 | 172.09 | 3,261,495 | +0.07(+0.04%) |
Nov 14, 2014 | 171.95 | 172.25 | 171.62 | 172.03 | 2,758,675 | +0.07(+0.04%) |
Nov 13, 2014 | 172.00 | 172.55 | 171.20 | 171.95 | 3,055,901 | +0.11(+0.06%) |
Nov 12, 2014 | 171.32 | 172.04 | 171.27 | 171.84 | 3,858,986 | -0.13(-0.08%) |
Nov 11, 2014 | 171.88 | 172.10 | 171.55 | 171.98 | 2,998,326 | +0.18(+0.11%) |
Nov 10, 2014 | 171.31 | 171.88 | 171.11 | 171.79 | 3,852,709 | +0.45(+0.26%) |
Nov 07, 2014 | 171.12 | 171.49 | 170.68 | 171.34 | 4,319,728 | +0.22(+0.13%) |
Nov 06, 2014 | 170.47 | 171.22 | 169.85 | 171.12 | 4,991,053 | +0.64(+0.38%) |
Nov 05, 2014 | 170.63 | 170.66 | 169.70 | 170.48 | 6,774,327 | +1.09(+0.64%) |
Nov 04, 2014 | 169.52 | 169.81 | 168.52 | 169.39 | 6,344,509 | -0.57(-0.33%) |