Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 179.93 | 180.26 | 178.80 | 178.96 | 152,295,600 | -0.78(-0.43%) |
Oct 29, 2015 | 179.32 | 180.11 | 179.20 | 179.74 | 105,126,736 | -0.10(-0.06%) |
Oct 28, 2015 | 178.16 | 179.86 | 177.48 | 179.84 | 157,762,624 | +2.02(+1.14%) |
Oct 27, 2015 | 177.47 | 178.16 | 177.12 | 177.81 | 90,481,224 | -0.34(-0.19%) |
Oct 26, 2015 | 178.42 | 178.48 | 177.78 | 178.16 | 80,181,616 | -0.44(-0.25%) |
Oct 23, 2015 | 178.38 | 178.98 | 177.56 | 178.60 | 167,824,576 | +1.94(+1.10%) |
Oct 22, 2015 | 174.70 | 176.88 | 173.73 | 176.66 | 203,038,336 | +2.94(+1.69%) |
Oct 21, 2015 | 175.24 | 175.40 | 173.56 | 173.73 | 118,527,472 | -1.07(-0.61%) |
Oct 20, 2015 | 174.59 | 175.43 | 174.33 | 174.79 | 91,121,472 | -0.24(-0.14%) |
Oct 19, 2015 | 174.29 | 175.03 | 173.97 | 175.03 | 88,862,464 | +0.09(+0.05%) |
Oct 16, 2015 | 174.57 | 174.97 | 173.79 | 174.95 | 133,128,200 | +0.79(+0.45%) |
Oct 15, 2015 | 172.20 | 174.17 | 171.82 | 174.16 | 155,759,216 | +2.63(+1.54%) |
Oct 14, 2015 | 172.29 | 172.88 | 171.22 | 171.52 | 115,083,648 | -0.83(-0.48%) |
Oct 13, 2015 | 172.69 | 173.99 | 172.18 | 172.35 | 102,234,080 | -1.09(-0.63%) |
Oct 12, 2015 | 173.36 | 173.65 | 172.92 | 173.44 | 65,500,296 | +0.16(+0.09%) |
Oct 09, 2015 | 173.32 | 173.77 | 172.63 | 173.28 | 124,401,544 | +0.10(+0.06%) |
Oct 08, 2015 | 171.63 | 173.47 | 170.94 | 173.18 | 177,719,088 | +1.55(+0.90%) |
Oct 07, 2015 | 171.19 | 171.98 | 169.97 | 171.63 | 144,345,344 | +1.39(+0.82%) |
Oct 06, 2015 | 170.68 | 171.26 | 169.55 | 170.23 | 128,059,704 | -0.59(-0.34%) |
Oct 05, 2015 | 169.09 | 171.05 | 168.98 | 170.82 | 146,508,736 | +2.99(+1.78%) |
Oct 02, 2015 | 163.33 | 167.86 | 162.77 | 167.83 | 245,160,448 | +2.47(+1.49%) |
Oct 01, 2015 | 165.32 | 165.67 | 163.37 | 165.36 | 152,011,152 | +0.43(+0.26%) |
Sep 30, 2015 | 163.85 | 165.10 | 163.05 | 164.93 | 189,911,520 | +3.02(+1.87%) |
Sep 29, 2015 | 162.04 | 163.30 | 160.89 | 161.91 | 184,763,632 | +0.09(+0.06%) |
Sep 28, 2015 | 165.06 | 165.17 | 161.50 | 161.81 | 207,352,864 | -4.17(-2.51%) |
Sep 25, 2015 | 167.52 | 167.83 | 165.09 | 165.98 | 180,154,960 | -0.04(-0.03%) |
Sep 24, 2015 | 165.38 | 166.50 | 164.01 | 166.02 | 185,096,944 | -0.60(-0.36%) |
Sep 23, 2015 | 167.07 | 167.55 | 166.03 | 166.63 | 107,697,800 | -0.27(-0.16%) |
Sep 22, 2015 | 166.87 | 167.37 | 165.73 | 166.89 | 178,728,080 | -2.19(-1.30%) |
Sep 21, 2015 | 169.07 | 170.14 | 168.01 | 169.09 | 122,577,184 | +0.87(+0.52%) |
Sep 18, 2015 | 168.44 | 171.00 | 167.80 | 168.22 | 259,862,992 | -2.79(-1.63%) |
Sep 17, 2015 | 171.26 | 173.72 | 170.63 | 171.01 | 322,302,112 | -0.38(-0.22%) |
Sep 16, 2015 | 170.23 | 171.59 | 169.88 | 171.40 | 116,195,968 | +1.47(+0.87%) |
Sep 15, 2015 | 168.34 | 170.38 | 167.79 | 169.93 | 132,816,136 | +2.10(+1.25%) |
Sep 14, 2015 | 168.63 | 168.68 | 167.33 | 167.83 | 92,770,944 | -0.62(-0.37%) |
Sep 11, 2015 | 167.28 | 168.48 | 166.56 | 168.45 | 139,790,064 | +0.76(+0.45%) |
Sep 10, 2015 | 166.59 | 168.86 | 166.32 | 167.69 | 185,108,160 | +0.91(+0.54%) |
Sep 09, 2015 | 170.66 | 170.76 | 166.41 | 166.78 | 174,293,984 | -2.26(-1.34%) |
Sep 08, 2015 | 167.77 | 169.20 | 167.11 | 169.04 | 135,390,448 | +4.14(+2.51%) |
Sep 04, 2015 | 165.12 | 164.90 | 164.90 | 164.90 | 241,854,544 | -2.53(-1.51%) |
Sep 03, 2015 | 168.04 | 169.57 | 166.93 | 167.43 | 177,615,072 | +0.12(+0.07%) |
Sep 02, 2015 | 164.20 | 167.36 | 164.75 | 167.31 | 186,762,368 | +3.12(+1.90%) |
Sep 01, 2015 | 165.35 | 166.77 | 163.31 | 164.20 | 298,884,736 | -5.05(-2.98%) |
Aug 31, 2015 | 169.63 | 170.50 | 168.68 | 169.25 | 190,477,440 | -1.38(-0.81%) |
Aug 28, 2015 | 169.96 | 171.10 | 169.46 | 170.63 | 187,351,536 | +0.01(+0.01%) |
Aug 27, 2015 | 168.69 | 170.75 | 167.14 | 170.62 | 320,072,512 | +4.12(+2.47%) |
Aug 26, 2015 | 164.46 | 166.78 | 161.29 | 166.50 | 396,106,976 | +6.16(+3.84%) |
Aug 25, 2015 | 167.33 | 167.35 | 160.04 | 160.34 | 431,085,792 | -1.91(-1.18%) |
Aug 24, 2015 | 160.53 | 169.09 | 156.18 | 162.25 | 592,422,016 | -6.96(-4.11%) |
Aug 21, 2015 | 172.72 | 174.62 | 169.13 | 169.22 | 404,788,480 | -5.43(-3.11%) |
Aug 20, 2015 | 176.82 | 178.34 | 174.58 | 174.64 | 226,793,376 | -3.72(-2.09%) |
Aug 19, 2015 | 179.03 | 179.81 | 177.54 | 178.37 | 201,936,992 | -1.42(-0.79%) |
Aug 18, 2015 | 180.03 | 180.39 | 179.55 | 179.79 | 83,715,712 | -0.52(-0.29%) |
Aug 17, 2015 | 178.70 | 180.31 | 178.23 | 180.31 | 92,301,800 | +1.00(+0.56%) |
Aug 14, 2015 | 178.46 | 179.39 | 178.32 | 179.31 | 85,009,024 | +0.65(+0.36%) |
Aug 13, 2015 | 178.72 | 179.42 | 178.10 | 178.66 | 104,358,480 | -0.22(-0.12%) |
Aug 12, 2015 | 177.33 | 179.07 | 175.83 | 178.88 | 200,984,176 | +0.21(+0.12%) |
Aug 11, 2015 | 178.93 | 179.35 | 177.89 | 178.67 | 147,157,024 | -1.63(-0.90%) |
Aug 10, 2015 | 179.19 | 180.38 | 179.19 | 180.29 | 93,708,072 | +2.24(+1.26%) |
Aug 07, 2015 | 178.23 | 178.38 | 177.13 | 178.05 | 137,648,960 | -0.34(-0.19%) |
Aug 06, 2015 | 180.06 | 180.16 | 177.79 | 178.39 | 135,476,000 | -1.47(-0.82%) |
Aug 05, 2015 | 180.19 | 180.93 | 179.57 | 179.87 | 100,064,640 | +0.59(+0.33%) |
Aug 04, 2015 | 179.55 | 180.02 | 178.78 | 179.28 | 95,491,176 | -0.35(-0.20%) |
Aug 03, 2015 | 180.20 | 180.26 | 178.65 | 179.63 | 133,029,728 | -0.61(-0.34%) |
Jul 31, 2015 | 181.02 | 181.05 | 179.94 | 180.24 | 120,607,688 | -0.27(-0.15%) |
Jul 30, 2015 | 179.94 | 180.68 | 179.31 | 180.51 | 106,609,464 | +0.04(+0.02%) |
Jul 29, 2015 | 179.36 | 180.70 | 179.22 | 180.47 | 123,463,392 | +1.23(+0.69%) |
Jul 28, 2015 | 177.91 | 179.38 | 177.07 | 179.23 | 143,947,920 | +2.18(+1.23%) |
Jul 27, 2015 | 177.19 | 177.71 | 176.61 | 177.06 | 154,346,400 | -1.04(-0.58%) |
Jul 24, 2015 | 180.06 | 180.12 | 177.75 | 178.09 | 137,528,688 | -1.87(-1.04%) |
Jul 23, 2015 | 181.12 | 181.22 | 179.59 | 179.96 | 105,657,032 | -1.02(-0.56%) |
Jul 22, 2015 | 180.60 | 181.32 | 180.57 | 180.98 | 103,408,016 | -0.33(-0.18%) |
Jul 21, 2015 | 181.89 | 182.15 | 181.00 | 181.31 | 91,034,664 | -0.72(-0.40%) |
Jul 20, 2015 | 182.16 | 182.53 | 181.70 | 182.02 | 82,253,392 | +0.09(+0.05%) |
Jul 17, 2015 | 181.77 | 181.99 | 181.35 | 181.93 | 103,980,112 | +0.15(+0.08%) |
Jul 16, 2015 | 181.41 | 181.78 | 181.16 | 181.78 | 124,511,192 | +1.45(+0.80%) |
Jul 15, 2015 | 180.43 | 180.90 | 179.84 | 180.33 | 114,211,712 | -0.06(-0.03%) |
Jul 14, 2015 | 179.57 | 180.71 | 179.51 | 180.39 | 95,430,480 | +0.78(+0.43%) |
Jul 13, 2015 | 178.94 | 179.72 | 178.90 | 179.61 | 123,804,528 | +1.96(+1.10%) |
Jul 10, 2015 | 177.49 | 178.08 | 175.48 | 177.65 | 151,195,616 | +2.21(+1.26%) |
Jul 09, 2015 | 177.27 | 177.54 | 175.33 | 175.44 | 168,128,624 | +0.32(+0.18%) |
Jul 08, 2015 | 178.11 | 177.04 | 174.88 | 175.12 | 191,373,296 | -2.99(-1.68%) |
Jul 07, 2015 | 177.20 | 178.24 | 174.76 | 178.11 | 202,874,288 | +1.11(+0.63%) |
Jul 06, 2015 | 176.19 | 177.79 | 175.98 | 177.00 | 137,619,872 | -0.50(-0.28%) |
Jul 02, 2015 | 178.15 | 177.50 | 177.50 | 177.50 | 121,900,384 | -0.16(-0.09%) |
Jul 01, 2015 | 177.86 | 178.12 | 176.86 | 177.67 | 158,789,344 | +1.41(+0.80%) |
Jun 30, 2015 | 177.46 | 177.47 | 175.76 | 176.25 | 213,634,656 | +0.37(+0.21%) |
Jun 29, 2015 | 178.13 | 179.66 | 175.81 | 175.88 | 236,499,888 | -3.77(-2.10%) |
Jun 26, 2015 | 180.06 | 180.30 | 179.09 | 179.65 | 121,668,136 | -0.04(-0.02%) |
Jun 25, 2015 | 180.75 | 180.88 | 179.61 | 179.69 | 113,391,672 | -0.55(-0.30%) |
Jun 24, 2015 | 181.28 | 181.66 | 180.21 | 180.24 | 107,778,632 | -1.32(-0.73%) |
Jun 23, 2015 | 181.64 | 181.90 | 181.15 | 181.55 | 79,870,584 | +0.13(+0.07%) |
Jun 22, 2015 | 181.44 | 182.02 | 181.21 | 181.43 | 82,513,968 | +0.93(+0.51%) |
Jun 19, 2015 | 181.06 | 181.13 | 180.12 | 180.50 | 152,388,992 | -0.81(-0.44%) |
Jun 18, 2015 | 180.05 | 181.78 | 179.47 | 181.31 | 194,646,896 | +1.87(+1.04%) |
Jun 17, 2015 | 179.44 | 180.06 | 178.39 | 179.44 | 148,694,512 | +0.29(+0.16%) |
Jun 16, 2015 | 178.02 | 179.23 | 177.84 | 179.15 | 100,024,152 | +0.97(+0.54%) |
Jun 15, 2015 | 177.78 | 178.47 | 177.05 | 178.18 | 145,950,304 | -0.77(-0.43%) |
Jun 12, 2015 | 179.48 | 180.20 | 178.67 | 178.94 | 158,885,264 | -1.38(-0.77%) |
Jun 11, 2015 | 180.20 | 180.72 | 179.96 | 180.32 | 86,658,288 | +0.58(+0.32%) |
Jun 10, 2015 | 178.40 | 180.14 | 178.34 | 179.75 | 157,308,992 | +2.13(+1.20%) |
Jun 09, 2015 | 177.62 | 178.17 | 176.98 | 177.62 | 123,223,728 | -0.03(-0.01%) |
Jun 08, 2015 | 178.63 | 178.78 | 177.56 | 177.64 | 104,497,008 | -1.10(-0.61%) |
Jun 05, 2015 | 178.89 | 179.43 | 178.07 | 178.74 | 142,833,072 | -0.31(-0.17%) |
Jun 04, 2015 | 179.85 | 180.52 | 178.72 | 179.05 | 178,223,408 | -1.53(-0.85%) |
Jun 03, 2015 | 180.64 | 181.21 | 180.07 | 180.57 | 103,004,032 | +0.48(+0.26%) |
Jun 02, 2015 | 179.81 | 180.80 | 179.17 | 180.09 | 107,403,456 | -0.18(-0.10%) |
Jun 01, 2015 | 180.59 | 180.93 | 179.46 | 180.27 | 109,521,432 | +0.37(+0.20%) |
May 29, 2015 | 180.96 | 181.01 | 179.63 | 179.91 | 146,606,128 | -1.12(-0.62%) |
May 28, 2015 | 180.92 | 181.14 | 180.32 | 181.03 | 87,935,536 | -0.20(-0.11%) |
May 27, 2015 | 180.00 | 181.47 | 179.59 | 181.24 | 109,375,992 | +1.70(+0.95%) |
May 26, 2015 | 180.98 | 181.41 | 179.11 | 179.53 | 145,776,160 | -1.95(-1.08%) |
May 22, 2015 | 181.53 | 181.48 | 181.48 | 181.48 | 67,404,176 | -0.43(-0.24%) |
May 21, 2015 | 181.25 | 182.13 | 181.07 | 181.92 | 75,935,256 | +0.53(+0.29%) |
May 20, 2015 | 181.62 | 182.16 | 181.07 | 181.39 | 90,171,824 | -0.13(-0.07%) |
May 19, 2015 | 181.70 | 181.98 | 181.23 | 181.52 | 84,619,848 | -0.06(-0.03%) |
May 18, 2015 | 180.84 | 181.83 | 180.78 | 181.58 | 87,403,560 | +0.56(+0.31%) |
May 15, 2015 | 181.01 | 181.13 | 180.52 | 181.01 | 89,792,544 | +0.20(+0.11%) |
May 14, 2015 | 179.99 | 180.91 | 179.71 | 180.82 | 112,530,712 | +1.87(+1.04%) |
May 13, 2015 | 179.34 | 179.98 | 178.71 | 178.95 | 111,090,600 | +0.03(+0.02%) |
May 12, 2015 | 178.60 | 179.47 | 177.76 | 178.92 | 140,495,344 | -0.53(-0.30%) |
May 11, 2015 | 180.27 | 180.54 | 179.38 | 179.45 | 88,658,992 | -0.86(-0.48%) |
May 08, 2015 | 179.69 | 180.52 | 179.60 | 180.32 | 182,938,160 | +2.34(+1.32%) |
May 07, 2015 | 177.16 | 178.41 | 176.82 | 177.97 | 103,537,096 | +0.71(+0.40%) |
May 06, 2015 | 178.56 | 178.88 | 176.18 | 177.27 | 158,463,600 | -0.73(-0.41%) |
May 05, 2015 | 179.81 | 180.18 | 177.85 | 178.00 | 132,972,104 | -2.06(-1.15%) |
May 04, 2015 | 179.98 | 180.66 | 179.87 | 180.06 | 83,219,408 | +0.51(+0.28%) |
May 01, 2015 | 178.43 | 179.59 | 178.32 | 179.55 | 121,350,296 | +1.93(+1.08%) |
Apr 30, 2015 | 178.83 | 179.23 | 176.91 | 177.62 | 189,233,952 | -1.80(-1.00%) |
Apr 29, 2015 | 179.25 | 180.03 | 178.59 | 179.42 | 147,464,240 | -0.74(-0.41%) |
Apr 28, 2015 | 179.57 | 180.21 | 178.37 | 180.16 | 101,917,792 | +0.57(+0.32%) |
Apr 27, 2015 | 180.92 | 181.05 | 179.40 | 179.59 | 93,089,712 | -0.75(-0.42%) |
Apr 24, 2015 | 180.35 | 180.62 | 179.88 | 180.34 | 71,974,056 | +0.42(+0.23%) |
Apr 23, 2015 | 179.06 | 180.59 | 178.94 | 179.92 | 120,325,960 | +0.45(+0.25%) |
Apr 22, 2015 | 178.94 | 179.66 | 178.00 | 179.47 | 91,825,464 | +0.88(+0.49%) |
Apr 21, 2015 | 178.81 | 179.67 | 178.29 | 178.59 | 85,078,928 | -0.21(-0.12%) |
Apr 20, 2015 | 178.13 | 179.15 | 178.07 | 178.81 | 108,168,912 | +1.62(+0.91%) |
Apr 17, 2015 | 178.03 | 178.28 | 176.39 | 177.19 | 224,291,216 | -2.06(-1.15%) |
Apr 16, 2015 | 178.96 | 179.77 | 178.76 | 179.25 | 80,869,864 | -0.05(-0.03%) |
Apr 15, 2015 | 178.98 | 179.81 | 178.89 | 179.30 | 116,762,312 | +0.80(+0.45%) |
Apr 14, 2015 | 177.96 | 178.69 | 177.32 | 178.50 | 87,898,664 | +0.34(+0.19%) |
Apr 13, 2015 | 178.82 | 179.47 | 178.11 | 178.16 | 87,329,632 | -0.81(-0.45%) |
Apr 10, 2015 | 178.25 | 179.01 | 178.05 | 178.97 | 85,347,888 | +0.97(+0.55%) |
Apr 09, 2015 | 177.04 | 178.24 | 176.54 | 178.00 | 100,323,248 | +0.79(+0.44%) |
Apr 08, 2015 | 176.85 | 177.67 | 176.45 | 177.21 | 104,843,128 | +0.59(+0.34%) |
Apr 07, 2015 | 177.11 | 177.88 | 176.58 | 176.62 | 95,283,776 | -0.47(-0.26%) |
Apr 06, 2015 | 175.90 | 177.62 | 174.85 | 177.09 | 133,952,400 | +1.19(+0.68%) |
Apr 02, 2015 | 175.20 | 175.90 | 175.90 | 175.90 | 101,987,224 | +0.63(+0.36%) |
Apr 01, 2015 | 175.89 | 175.89 | 174.26 | 175.27 | 161,054,928 | -0.62(-0.35%) |
Mar 31, 2015 | 176.60 | 177.32 | 175.83 | 175.89 | 148,744,224 | -1.55(-0.87%) |
Mar 30, 2015 | 176.36 | 177.75 | 176.35 | 177.44 | 112,834,000 | +2.14(+1.22%) |
Mar 27, 2015 | 174.79 | 175.49 | 174.59 | 175.31 | 139,587,232 | +0.40(+0.23%) |
Mar 26, 2015 | 174.64 | 175.84 | 173.93 | 174.91 | 179,598,544 | -0.42(-0.24%) |
Mar 25, 2015 | 178.14 | 178.38 | 175.28 | 175.32 | 187,097,952 | -2.61(-1.47%) |
Mar 24, 2015 | 178.81 | 179.28 | 177.86 | 177.93 | 91,288,264 | -1.00(-0.56%) |
Mar 23, 2015 | 179.29 | 179.88 | 178.94 | 178.94 | 84,182,120 | -0.35(-0.19%) |
Mar 20, 2015 | 178.69 | 179.81 | 178.50 | 179.28 | 208,567,104 | +1.57(+0.88%) |
Mar 19, 2015 | 178.11 | 178.54 | 177.32 | 177.72 | 138,949,472 | -0.81(-0.46%) |
Mar 18, 2015 | 175.93 | 179.22 | 175.27 | 178.53 | 269,565,984 | +2.12(+1.20%) |
Mar 17, 2015 | 176.18 | 176.80 | 175.58 | 176.41 | 111,387,856 | -0.53(-0.30%) |
Mar 16, 2015 | 175.35 | 177.03 | 174.63 | 176.94 | 160,263,840 | +2.34(+1.34%) |
Mar 13, 2015 | 175.40 | 176.39 | 173.54 | 174.60 | 191,456,656 | -1.08(-0.61%) |
Mar 12, 2015 | 174.12 | 175.75 | 174.07 | 175.68 | 110,728,336 | +2.21(+1.27%) |
Mar 11, 2015 | 174.15 | 174.32 | 173.39 | 173.47 | 128,825,608 | -0.41(-0.23%) |
Mar 10, 2015 | 175.35 | 175.44 | 173.84 | 173.88 | 185,063,920 | -2.87(-1.62%) |
Mar 09, 2015 | 176.22 | 177.12 | 176.06 | 176.75 | 105,795,800 | +0.73(+0.41%) |
Mar 06, 2015 | 178.53 | 178.09 | 175.68 | 176.02 | 221,773,024 | -2.51(-1.41%) |
Mar 05, 2015 | 178.67 | 178.82 | 178.01 | 178.53 | 90,589,656 | +0.19(+0.11%) |
Mar 04, 2015 | 178.48 | 178.56 | 177.49 | 178.34 | 134,886,256 | -0.75(-0.42%) |
Mar 03, 2015 | 179.39 | 179.88 | 178.49 | 179.09 | 129,960,576 | -0.74(-0.41%) |
Mar 02, 2015 | 178.80 | 179.89 | 178.75 | 179.83 | 103,014,456 | +1.13(+0.63%) |
Feb 27, 2015 | 179.21 | 179.48 | 178.65 | 178.70 | 127,404,400 | -0.61(-0.34%) |
Feb 26, 2015 | 179.43 | 179.59 | 178.69 | 179.31 | 85,576,912 | -0.21(-0.12%) |
Feb 25, 2015 | 179.55 | 180.04 | 179.18 | 179.52 | 86,084,240 | -0.15(-0.08%) |
Feb 24, 2015 | 179.09 | 179.88 | 178.79 | 179.68 | 85,184,816 | +0.51(+0.28%) |
Feb 23, 2015 | 178.94 | 179.17 | 178.55 | 179.17 | 87,616,304 | -0.03(-0.01%) |
Feb 20, 2015 | 177.70 | 179.27 | 177.06 | 179.19 | 166,094,464 | +1.07(+0.60%) |
Feb 19, 2015 | 177.64 | 178.50 | 177.50 | 178.12 | 107,776,280 | -0.13(-0.07%) |
Feb 18, 2015 | 177.85 | 178.33 | 177.58 | 178.25 | 94,387,968 | +0.02(+0.01%) |
Feb 17, 2015 | 177.63 | 178.41 | 177.38 | 178.23 | 90,691,456 | +0.28(+0.16%) |
Feb 13, 2015 | 177.35 | 177.95 | 177.95 | 177.95 | 110,422,528 | +0.73(+0.41%) |
Feb 12, 2015 | 176.35 | 177.28 | 175.57 | 177.22 | 114,824,272 | +1.69(+0.96%) |
Feb 11, 2015 | 175.26 | 175.98 | 174.60 | 175.54 | 106,873,000 | +0.10(+0.06%) |
Feb 10, 2015 | 174.65 | 175.70 | 173.63 | 175.44 | 113,267,040 | +1.85(+1.07%) |
Feb 09, 2015 | 173.70 | 174.44 | 173.17 | 173.59 | 102,718,168 | -0.78(-0.45%) |
Feb 06, 2015 | 175.22 | 175.80 | 173.83 | 174.37 | 148,147,360 | -0.48(-0.28%) |
Feb 05, 2015 | 173.78 | 175.00 | 173.70 | 174.85 | 115,262,512 | +1.75(+1.01%) |
Feb 04, 2015 | 172.98 | 174.22 | 172.64 | 173.10 | 158,020,976 | -0.66(-0.38%) |
Feb 03, 2015 | 172.20 | 173.77 | 171.82 | 173.76 | 146,138,960 | +2.48(+1.45%) |
Feb 02, 2015 | 169.70 | 171.38 | 167.84 | 171.29 | 191,882,096 | +2.09(+1.24%) |
Jan 30, 2015 | 170.14 | 171.50 | 168.92 | 169.19 | 233,091,952 | -2.15(-1.26%) |
Jan 29, 2015 | 169.98 | 171.61 | 168.54 | 171.35 | 204,388,784 | +1.57(+0.92%) |
Jan 28, 2015 | 173.20 | 173.30 | 169.58 | 169.78 | 197,948,000 | -2.21(-1.28%) |
Jan 27, 2015 | 172.18 | 173.15 | 171.70 | 171.98 | 157,730,560 | -2.30(-1.32%) |
Jan 26, 2015 | 173.65 | 174.38 | 172.92 | 174.28 | 108,137,792 | +0.41(+0.23%) |
Jan 23, 2015 | 174.57 | 174.83 | 173.74 | 173.87 | 138,533,584 | -0.96(-0.55%) |
Jan 22, 2015 | 173.04 | 174.97 | 171.63 | 174.83 | 204,919,456 | +2.56(+1.49%) |
Jan 21, 2015 | 170.93 | 172.76 | 170.46 | 172.27 | 144,853,024 | +0.87(+0.51%) |
Jan 20, 2015 | 171.69 | 171.97 | 169.80 | 171.40 | 154,342,544 | +0.36(+0.21%) |
Jan 16, 2015 | 168.62 | 171.04 | 171.04 | 171.04 | 249,772,400 | +2.21(+1.31%) |
Jan 15, 2015 | 171.04 | 171.36 | 168.71 | 168.83 | 207,077,840 | -1.56(-0.92%) |
Jan 14, 2015 | 169.36 | 170.59 | 168.44 | 170.39 | 227,078,352 | -1.03(-0.60%) |
Jan 13, 2015 | 173.15 | 174.31 | 170.09 | 171.42 | 252,758,768 | -0.48(-0.28%) |
Jan 12, 2015 | 173.40 | 173.56 | 171.29 | 171.91 | 170,078,512 | -1.36(-0.78%) |
Jan 09, 2015 | 175.09 | 175.10 | 172.64 | 173.26 | 186,925,664 | -1.40(-0.80%) |
Jan 08, 2015 | 173.06 | 174.88 | 173.04 | 174.66 | 173,400,672 | +3.05(+1.77%) |
Jan 07, 2015 | 170.86 | 171.97 | 170.41 | 171.62 | 147,572,320 | +2.11(+1.25%) |
Jan 06, 2015 | 171.43 | 171.97 | 168.69 | 169.50 | 246,453,456 | -1.61(-0.94%) |
Jan 05, 2015 | 173.20 | 173.37 | 170.80 | 171.12 | 199,757,264 | -3.15(-1.81%) |
Jan 02, 2015 | 175.07 | 175.49 | 173.20 | 174.26 | 143,188,960 | -0.09(-0.05%) |
Dec 31, 2014 | 176.44 | 174.36 | 174.36 | 174.36 | 153,642,848 | -1.75(-0.99%) |
Dec 30, 2014 | 176.62 | 176.76 | 176.04 | 176.10 | 86,649,768 | -0.95(-0.54%) |
Dec 29, 2014 | 176.63 | 177.27 | 176.56 | 177.06 | 93,803,408 | +0.24(+0.13%) |
Dec 26, 2014 | 176.71 | 177.17 | 176.66 | 176.82 | 67,579,080 | +0.57(+0.32%) |
Dec 24, 2014 | 176.46 | 176.25 | 176.25 | 176.25 | 50,647,024 | +0.02(+0.01%) |
Dec 23, 2014 | 176.59 | 176.64 | 175.94 | 176.23 | 142,241,744 | +0.24(+0.13%) |
Dec 22, 2014 | 175.38 | 176.00 | 175.14 | 176.00 | 174,731,024 | +0.81(+0.46%) |
Dec 19, 2014 | 175.11 | 175.88 | 174.42 | 175.19 | 288,915,808 | +0.74(+0.43%) |
Dec 18, 2014 | 172.73 | 179.67 | 172.03 | 174.45 | 304,886,400 | +4.21(+2.47%) |
Dec 17, 2014 | 167.41 | 170.70 | 167.28 | 170.24 | 299,508,096 | +3.27(+1.96%) |
Dec 16, 2014 | 167.53 | 170.75 | 166.92 | 166.96 | 307,070,592 | -1.35(-0.80%) |
Dec 15, 2014 | 170.40 | 170.86 | 167.70 | 168.31 | 224,721,856 | -1.16(-0.69%) |
Dec 12, 2014 | 170.95 | 171.95 | 169.44 | 169.48 | 239,831,488 | -2.78(-1.62%) |
Dec 11, 2014 | 172.00 | 173.95 | 171.86 | 172.26 | 188,096,656 | +0.87(+0.51%) |
Dec 10, 2014 | 173.71 | 173.77 | 171.20 | 171.39 | 189,203,008 | -2.79(-1.60%) |
Dec 09, 2014 | 172.41 | 174.29 | 172.03 | 174.19 | 148,247,024 | -0.12(-0.07%) |
Dec 08, 2014 | 175.07 | 175.58 | 173.73 | 174.30 | 128,645,152 | -1.17(-0.67%) |
Dec 05, 2014 | 175.37 | 175.68 | 175.10 | 175.48 | 107,896,776 | +0.29(+0.16%) |
Dec 04, 2014 | 175.09 | 175.70 | 174.38 | 175.19 | 108,147,208 | -0.19(-0.11%) |
Dec 03, 2014 | 174.88 | 175.60 | 174.72 | 175.38 | 81,664,560 | +0.68(+0.39%) |
Dec 02, 2014 | 173.63 | 174.92 | 173.60 | 174.70 | 88,267,664 | +1.12(+0.64%) |
Dec 01, 2014 | 174.13 | 174.24 | 173.27 | 173.59 | 123,190,464 | -1.21(-0.70%) |
Nov 28, 2014 | 175.05 | 175.37 | 174.56 | 174.80 | 68,619,848 | -0.37(-0.21%) |
Nov 26, 2014 | 174.88 | 175.17 | 175.17 | 175.17 | 73,690,416 | +0.45(+0.26%) |
Nov 25, 2014 | 175.09 | 175.30 | 174.46 | 174.72 | 93,699,296 | -0.13(-0.07%) |
Nov 24, 2014 | 174.78 | 174.96 | 174.56 | 174.85 | 77,891,096 | +0.49(+0.28%) |
Nov 21, 2014 | 175.17 | 175.34 | 173.77 | 174.36 | 168,707,216 | +0.93(+0.54%) |
Nov 20, 2014 | 172.32 | 173.54 | 172.25 | 173.43 | 86,095,224 | +0.30(+0.18%) |
Nov 19, 2014 | 173.21 | 173.41 | 172.35 | 173.13 | 97,521,640 | -0.28(-0.16%) |
Nov 18, 2014 | 172.47 | 173.72 | 172.47 | 173.41 | 90,064,904 | +1.00(+0.58%) |
Nov 17, 2014 | 171.97 | 172.59 | 171.81 | 172.41 | 95,283,432 | +0.11(+0.06%) |
Nov 14, 2014 | 172.19 | 172.51 | 171.87 | 172.30 | 95,322,664 | +0.04(+0.02%) |
Nov 13, 2014 | 172.24 | 172.80 | 171.44 | 172.26 | 100,993,088 | +0.19(+0.11%) |
Nov 12, 2014 | 171.55 | 172.30 | 171.52 | 172.07 | 106,715,256 | -0.18(-0.11%) |
Nov 11, 2014 | 172.15 | 172.36 | 171.81 | 172.25 | 64,395,156 | +0.16(+0.10%) |
Nov 10, 2014 | 171.58 | 172.13 | 171.37 | 172.09 | 78,410,672 | +0.54(+0.31%) |
Nov 07, 2014 | 171.40 | 171.76 | 170.93 | 171.54 | 106,135,632 | +0.16(+0.09%) |
Nov 06, 2014 | 170.74 | 171.48 | 170.11 | 171.38 | 126,642,136 | +0.68(+0.40%) |
Nov 05, 2014 | 170.87 | 170.91 | 169.95 | 170.70 | 108,522,240 | +1.07(+0.63%) |
Nov 04, 2014 | 169.76 | 170.08 | 168.78 | 169.63 | 110,467,928 | -0.59(-0.35%) |