Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 176.22 | 174.04 | 174.04 | 174.04 | 6,092,003 | -1.80(-1.02%) |
Dec 30, 2014 | 176.41 | 176.52 | 175.81 | 175.84 | 3,512,609 | -1.01(-0.57%) |
Dec 29, 2014 | 176.37 | 177.03 | 176.36 | 176.85 | 4,021,120 | +0.30(+0.17%) |
Dec 26, 2014 | 176.46 | 176.93 | 176.44 | 176.55 | 1,915,818 | +0.47(+0.27%) |
Dec 24, 2014 | 176.26 | 176.08 | 176.08 | 176.08 | 2,173,898 | +0.06(+0.04%) |
Dec 23, 2014 | 176.38 | 176.42 | 175.81 | 176.01 | 4,100,474 | +0.28(+0.16%) |
Dec 22, 2014 | 175.15 | 175.75 | 174.92 | 175.74 | 5,310,110 | +0.82(+0.47%) |
Dec 19, 2014 | 174.88 | 175.65 | 174.22 | 174.92 | 6,103,690 | +0.75(+0.43%) |
Dec 18, 2014 | 172.52 | 174.22 | 171.80 | 174.16 | 13,128,631 | +4.17(+2.45%) |
Dec 17, 2014 | 167.19 | 170.45 | 167.04 | 170.00 | 7,941,281 | +3.24(+1.94%) |
Dec 16, 2014 | 167.29 | 170.48 | 166.67 | 166.76 | 14,804,654 | -1.31(-0.78%) |
Dec 15, 2014 | 170.19 | 170.62 | 167.46 | 168.06 | 7,695,519 | -1.20(-0.71%) |
Dec 12, 2014 | 170.75 | 171.71 | 169.21 | 169.26 | 7,035,472 | -2.75(-1.60%) |
Dec 11, 2014 | 171.79 | 173.70 | 171.61 | 172.01 | 6,262,939 | +0.79(+0.46%) |
Dec 10, 2014 | 173.48 | 173.53 | 170.96 | 171.23 | 5,917,782 | -2.71(-1.56%) |
Dec 09, 2014 | 172.20 | 174.06 | 171.79 | 173.94 | 4,851,519 | -0.12(-0.07%) |
Dec 08, 2014 | 174.87 | 175.34 | 173.50 | 174.06 | 4,167,571 | -1.22(-0.70%) |
Dec 05, 2014 | 175.14 | 175.44 | 174.87 | 175.28 | 3,341,138 | +0.33(+0.19%) |
Dec 04, 2014 | 174.86 | 175.46 | 174.15 | 174.95 | 4,196,379 | -0.21(-0.12%) |
Dec 03, 2014 | 174.63 | 175.36 | 174.49 | 175.16 | 3,405,462 | +0.69(+0.39%) |
Dec 02, 2014 | 173.39 | 174.68 | 173.39 | 174.47 | 2,999,401 | +1.09(+0.63%) |
Dec 01, 2014 | 173.91 | 173.99 | 173.03 | 173.39 | 4,510,439 | -1.17(-0.67%) |
Nov 28, 2014 | 174.81 | 175.13 | 174.34 | 174.56 | 2,875,077 | -0.39(-0.22%) |
Nov 26, 2014 | 174.63 | 174.94 | 174.94 | 174.94 | 2,982,960 | +0.42(+0.24%) |
Nov 25, 2014 | 174.88 | 175.08 | 174.25 | 174.52 | 4,822,815 | -0.12(-0.07%) |
Nov 24, 2014 | 174.58 | 174.74 | 174.34 | 174.64 | 2,847,297 | +0.53(+0.31%) |
Nov 21, 2014 | 174.95 | 175.00 | 173.54 | 174.11 | 10,481,759 | +0.94(+0.54%) |
Nov 20, 2014 | 172.06 | 173.30 | 172.01 | 173.17 | 3,777,723 | +0.27(+0.16%) |
Nov 19, 2014 | 172.95 | 173.18 | 172.13 | 172.90 | 4,810,078 | -0.26(-0.15%) |
Nov 18, 2014 | 172.22 | 173.48 | 172.22 | 173.16 | 8,964,700 | +1.05(+0.61%) |
Nov 17, 2014 | 171.70 | 172.36 | 171.58 | 172.11 | 3,261,116 | +0.07(+0.04%) |
Nov 14, 2014 | 171.97 | 172.26 | 171.64 | 172.05 | 2,758,354 | +0.07(+0.04%) |
Nov 13, 2014 | 172.02 | 172.57 | 171.22 | 171.97 | 3,055,546 | +0.11(+0.06%) |
Nov 12, 2014 | 171.34 | 172.06 | 171.29 | 171.86 | 3,858,538 | -0.13(-0.08%) |
Nov 11, 2014 | 171.91 | 172.12 | 171.57 | 172.00 | 2,997,978 | +0.18(+0.11%) |
Nov 10, 2014 | 171.33 | 171.90 | 171.13 | 171.81 | 3,852,261 | +0.45(+0.26%) |
Nov 07, 2014 | 171.14 | 171.51 | 170.70 | 171.36 | 4,319,226 | +0.22(+0.13%) |
Nov 06, 2014 | 170.49 | 171.24 | 169.87 | 171.14 | 4,990,473 | +0.64(+0.38%) |
Nov 05, 2014 | 170.65 | 170.68 | 169.72 | 170.50 | 6,773,540 | +1.09(+0.64%) |
Nov 04, 2014 | 169.54 | 169.83 | 168.54 | 169.41 | 6,343,772 | -0.57(-0.33%) |
Nov 03, 2014 | 170.07 | 170.55 | 169.60 | 169.98 | 7,550,043 | +0.10(+0.06%) |
Oct 31, 2014 | 169.99 | 170.04 | 169.15 | 169.88 | 6,884,767 | +1.82(+1.09%) |
Oct 30, 2014 | 166.41 | 168.44 | 166.32 | 168.06 | 3,521,205 | +1.15(+0.69%) |
Oct 29, 2014 | 167.27 | 167.37 | 165.80 | 166.91 | 5,715,547 | -0.19(-0.11%) |
Oct 28, 2014 | 165.83 | 167.14 | 165.74 | 167.10 | 3,632,226 | +1.87(+1.13%) |
Oct 27, 2014 | 164.88 | 165.44 | 165.44 | 165.23 | 2,596,057 | -0.21(-0.13%) |
Oct 24, 2014 | 164.48 | 165.53 | 163.86 | 165.44 | 7,556,913 | +1.17(+0.71%) |
Oct 23, 2014 | 163.92 | 165.24 | 163.74 | 164.26 | 6,970,245 | +1.91(+1.18%) |
Oct 22, 2014 | 163.80 | 164.19 | 162.26 | 162.36 | 6,335,035 | -1.13(-0.69%) |
Oct 21, 2014 | 161.49 | 163.59 | 161.30 | 163.49 | 7,382,610 | +3.16(+1.97%) |
Oct 20, 2014 | 158.49 | 160.42 | 158.46 | 160.33 | 3,780,875 | +1.51(+0.95%) |
Oct 17, 2014 | 158.70 | 159.84 | 158.06 | 158.82 | 6,931,072 | +1.96(+1.25%) |
Oct 16, 2014 | 154.20 | 158.00 | 154.07 | 156.86 | 14,878,902 | -0.05(-0.03%) |
Oct 15, 2014 | 158.17 | 157.43 | 153.26 | 156.91 | 20,801,070 | -1.26(-0.80%) |
Oct 14, 2014 | 158.68 | 159.89 | 157.57 | 158.17 | 11,712,574 | +0.37(+0.23%) |
Oct 13, 2014 | 160.42 | 161.02 | 157.77 | 157.80 | 5,461,610 | -2.71(-1.69%) |
Oct 10, 2014 | 162.33 | 163.13 | 160.49 | 160.51 | 8,169,038 | -1.76(-1.08%) |
Oct 09, 2014 | 165.43 | 165.61 | 162.24 | 162.27 | 8,010,384 | -3.38(-2.04%) |
Oct 08, 2014 | 162.88 | 165.87 | 162.05 | 165.65 | 5,984,461 | +2.83(+1.74%) |
Oct 07, 2014 | 164.49 | 164.88 | 162.78 | 162.82 | 5,876,046 | -2.51(-1.52%) |
Oct 06, 2014 | 166.26 | 166.46 | 164.78 | 165.34 | 4,342,846 | -0.22(-0.13%) |
Oct 03, 2014 | 164.84 | 165.90 | 164.35 | 165.55 | 6,720,123 | +1.79(+1.09%) |
Oct 02, 2014 | 163.60 | 164.31 | 162.05 | 163.76 | 6,743,834 | +0.02(+0.01%) |
Oct 01, 2014 | 165.74 | 165.75 | 163.37 | 163.75 | 15,554,472 | -2.18(-1.31%) |
Sep 30, 2014 | 166.57 | 167.05 | 165.64 | 165.92 | 5,220,199 | -0.44(-0.26%) |
Sep 29, 2014 | 165.28 | 166.71 | 165.17 | 166.36 | 3,614,358 | -0.43(-0.26%) |
Sep 26, 2014 | 165.68 | 167.13 | 165.48 | 166.78 | 3,536,285 | +1.42(+0.86%) |
Sep 25, 2014 | 167.65 | 167.69 | 165.36 | 165.36 | 2,853,984 | -2.76(-1.64%) |
Sep 24, 2014 | 166.81 | 168.20 | 166.40 | 168.12 | 3,662,635 | +1.29(+0.77%) |
Sep 23, 2014 | 167.16 | 167.85 | 166.75 | 166.83 | 3,470,749 | -0.92(-0.55%) |
Sep 22, 2014 | 168.74 | 168.80 | 167.41 | 167.75 | 3,652,958 | -1.23(-0.73%) |
Sep 19, 2014 | 169.75 | 169.90 | 168.74 | 168.99 | 5,959,210 | -0.20(-0.12%) |
Sep 18, 2014 | 168.85 | 169.25 | 168.65 | 169.19 | 4,147,630 | +0.88(+0.52%) |
Sep 17, 2014 | 168.37 | 169.09 | 167.49 | 168.31 | 5,157,259 | +0.21(+0.12%) |
Sep 16, 2014 | 166.53 | 168.38 | 166.43 | 168.10 | 11,808,898 | +1.28(+0.77%) |
Sep 15, 2014 | 166.99 | 167.11 | 166.31 | 166.81 | 3,636,318 | -0.18(-0.11%) |
Sep 12, 2014 | 167.80 | 167.80 | 166.48 | 167.00 | 3,739,861 | -0.95(-0.57%) |
Sep 11, 2014 | 167.08 | 167.97 | 166.95 | 167.95 | 2,527,966 | +0.16(+0.09%) |
Sep 10, 2014 | 167.19 | 167.85 | 166.66 | 167.79 | 1,522,902 | +0.63(+0.38%) |
Sep 09, 2014 | 168.05 | 168.15 | 166.78 | 167.16 | 3,588,014 | -1.05(-0.62%) |
Sep 08, 2014 | 168.45 | 168.69 | 167.69 | 168.21 | 2,115,355 | -0.42(-0.25%) |
Sep 05, 2014 | 167.80 | 168.68 | 167.21 | 168.62 | 3,403,263 | +0.77(+0.46%) |
Sep 04, 2014 | 168.41 | 169.01 | 167.40 | 167.85 | 2,936,815 | -0.28(-0.17%) |
Sep 03, 2014 | 168.84 | 168.86 | 167.87 | 168.14 | 1,604,886 | -0.03(-0.01%) |
Sep 02, 2014 | 168.53 | 168.53 | 167.58 | 168.16 | 11,458,563 | -0.07(-0.04%) |
Aug 29, 2014 | 168.10 | 168.23 | 168.23 | 168.23 | 1,797,032 | +0.45(+0.27%) |
Aug 28, 2014 | 167.34 | 167.91 | 167.17 | 167.78 | 2,864,586 | -0.16(-0.09%) |
Aug 27, 2014 | 168.03 | 168.16 | 167.65 | 167.94 | 2,359,049 | -0.03(-0.02%) |
Aug 26, 2014 | 167.96 | 168.37 | 167.91 | 167.97 | 2,711,888 | +0.12(+0.07%) |
Aug 25, 2014 | 167.76 | 168.10 | 167.58 | 167.85 | 2,374,507 | +0.87(+0.52%) |
Aug 22, 2014 | 167.16 | 167.40 | 166.75 | 166.98 | 2,734,679 | -0.24(-0.14%) |
Aug 21, 2014 | 166.91 | 167.49 | 166.85 | 167.22 | 2,685,980 | +0.43(+0.25%) |
Aug 20, 2014 | 166.09 | 166.97 | 166.09 | 166.80 | 2,388,889 | +0.44(+0.27%) |
Aug 19, 2014 | 165.84 | 166.46 | 165.71 | 166.35 | 4,529,734 | +0.91(+0.55%) |
Aug 18, 2014 | 165.01 | 165.54 | 164.91 | 165.45 | 10,565,456 | +1.33(+0.81%) |
Aug 15, 2014 | 164.72 | 164.87 | 162.96 | 164.12 | 5,823,162 | +0.06(+0.04%) |
Aug 14, 2014 | 163.60 | 164.10 | 163.47 | 164.06 | 2,507,295 | +0.70(+0.43%) |
Aug 13, 2014 | 162.85 | 163.51 | 162.62 | 163.36 | 2,383,885 | +1.09(+0.67%) |
Aug 12, 2014 | 162.29 | 162.75 | 161.77 | 162.26 | 3,008,145 | -0.23(-0.14%) |
Aug 11, 2014 | 162.62 | 163.20 | 162.40 | 162.50 | 3,738,046 | +0.51(+0.31%) |
Aug 08, 2014 | 160.50 | 161.78 | 160.07 | 161.99 | 3,665,446 | +1.85(+1.16%) |
Aug 07, 2014 | 161.73 | 161.88 | 159.75 | 160.14 | 3,509,398 | -0.85(-0.53%) |
Aug 06, 2014 | 160.22 | 161.69 | 160.18 | 160.99 | 2,300,539 | +0.06(+0.04%) |
Aug 05, 2014 | 161.88 | 162.30 | 160.39 | 160.93 | 4,015,815 | -1.60(-0.98%) |
Aug 04, 2014 | 161.70 | 162.87 | 161.00 | 162.53 | 2,023,418 | +1.15(+0.71%) |
Aug 01, 2014 | 161.45 | 162.41 | 160.61 | 161.38 | 15,331,911 | -0.42(-0.26%) |
Jul 31, 2014 | 163.98 | 164.12 | 161.81 | 161.81 | 5,631,233 | -3.33(-2.02%) |
Jul 30, 2014 | 165.70 | 165.91 | 164.46 | 165.14 | 2,869,490 | +0.05(+0.03%) |
Jul 29, 2014 | 166.15 | 166.35 | 165.09 | 165.09 | 2,576,572 | -0.74(-0.45%) |
Jul 28, 2014 | 165.80 | 166.07 | 164.84 | 165.83 | 2,614,885 | +0.06(+0.04%) |
Jul 25, 2014 | 166.10 | 166.21 | 165.43 | 165.77 | 2,994,712 | -0.73(-0.44%) |
Jul 24, 2014 | 166.71 | 166.89 | 166.40 | 166.50 | 2,319,762 | -0.01(-0.01%) |
Jul 23, 2014 | 166.40 | 166.71 | 166.10 | 166.51 | 3,356,272 | +0.33(+0.20%) |
Jul 22, 2014 | 166.03 | 166.46 | 165.89 | 166.19 | 2,313,042 | +0.78(+0.47%) |
Jul 21, 2014 | 165.25 | 165.58 | 164.69 | 165.41 | 3,258,951 | -0.31(-0.19%) |
Jul 18, 2014 | 164.60 | 165.92 | 164.52 | 165.71 | 3,079,359 | +1.62(+0.98%) |
Jul 17, 2014 | 165.48 | 166.08 | 163.85 | 164.10 | 4,911,464 | -1.91(-1.15%) |
Jul 16, 2014 | 166.07 | 166.20 | 165.51 | 166.00 | 13,472,709 | +0.67(+0.40%) |
Jul 15, 2014 | 165.77 | 166.06 | 164.63 | 165.34 | 3,962,504 | -0.30(-0.18%) |
Jul 14, 2014 | 165.69 | 165.88 | 165.53 | 165.64 | 2,100,813 | +0.79(+0.48%) |
Jul 11, 2014 | 164.52 | 164.94 | 164.15 | 164.85 | 3,671,315 | +0.28(+0.17%) |
Jul 10, 2014 | 163.69 | 165.05 | 163.55 | 164.56 | 3,592,190 | -0.74(-0.45%) |
Jul 09, 2014 | 164.94 | 165.40 | 164.60 | 165.31 | 5,933,705 | +0.73(+0.45%) |
Jul 08, 2014 | 165.26 | 165.34 | 164.12 | 164.57 | 6,452,304 | -1.07(-0.64%) |
Jul 07, 2014 | 165.86 | 165.98 | 165.36 | 165.64 | 3,473,593 | -0.55(-0.33%) |
Jul 03, 2014 | 165.82 | 166.19 | 166.19 | 166.19 | 1,646,849 | +0.85(+0.51%) |
Jul 02, 2014 | 165.17 | 165.54 | 165.11 | 165.34 | 3,150,818 | +0.16(+0.10%) |
Jul 01, 2014 | 164.50 | 165.68 | 164.44 | 165.18 | 15,612,629 | +1.08(+0.66%) |
Jun 30, 2014 | 164.11 | 164.46 | 163.93 | 164.10 | 2,609,421 | -0.22(-0.13%) |
Jun 27, 2014 | 163.44 | 164.31 | 163.39 | 164.31 | 4,953,673 | +0.50(+0.31%) |
Jun 26, 2014 | 163.99 | 164.01 | 162.76 | 163.81 | 1,791,291 | -0.12(-0.07%) |
Jun 25, 2014 | 162.87 | 164.12 | 162.87 | 163.93 | 5,620,186 | +0.67(+0.41%) |
Jun 24, 2014 | 163.95 | 164.74 | 163.04 | 163.26 | 3,670,032 | -0.99(-0.60%) |
Jun 23, 2014 | 164.30 | 164.36 | 163.92 | 164.25 | 2,620,715 | +0.03(+0.02%) |
Jun 20, 2014 | 164.34 | 164.38 | 164.08 | 164.22 | 4,693,889 | +0.31(+0.19%) |
Jun 19, 2014 | 163.91 | 164.03 | 163.37 | 163.91 | 2,347,301 | +0.13(+0.08%) |
Jun 18, 2014 | 162.56 | 163.84 | 162.20 | 163.78 | 4,606,104 | +1.27(+0.78%) |
Jun 17, 2014 | 161.86 | 162.67 | 161.72 | 162.51 | 2,067,577 | +0.38(+0.24%) |
Jun 16, 2014 | 161.78 | 162.44 | 161.57 | 162.13 | 1,631,119 | +0.15(+0.09%) |
Jun 13, 2014 | 161.79 | 162.11 | 161.28 | 161.98 | 3,380,893 | +0.52(+0.32%) |
Jun 12, 2014 | 162.42 | 162.54 | 161.12 | 161.46 | 4,478,419 | -1.19(-0.73%) |
Jun 11, 2014 | 162.59 | 162.79 | 162.27 | 162.65 | 2,137,967 | -0.52(-0.32%) |
Jun 10, 2014 | 162.98 | 163.23 | 162.63 | 163.17 | 3,077,228 | +0.15(+0.09%) |
Jun 06, 2014 | 162.59 | 163.05 | 162.52 | 163.03 | 2,385,574 | +0.82(+0.51%) |
Jun 05, 2014 | 161.36 | 162.40 | 160.79 | 162.20 | 3,237,983 | +1.07(+0.66%) |
Jun 04, 2014 | 160.57 | 161.27 | 160.41 | 161.13 | 2,776,217 | +0.29(+0.18%) |
Jun 03, 2014 | 160.55 | 160.94 | 160.41 | 160.84 | 1,838,856 | -0.10(-0.06%) |
Jun 02, 2014 | 160.99 | 161.01 | 160.16 | 160.94 | 2,624,894 | +0.20(+0.12%) |
May 30, 2014 | 160.35 | 160.85 | 160.21 | 160.75 | 3,848,850 | +0.28(+0.18%) |
May 29, 2014 | 160.04 | 160.50 | 159.62 | 160.46 | 2,758,415 | +0.81(+0.50%) |
May 28, 2014 | 159.79 | 160.03 | 159.41 | 159.66 | 2,944,717 | -0.14(-0.09%) |
May 27, 2014 | 159.41 | 159.82 | 159.30 | 159.80 | 3,796,583 | +0.98(+0.62%) |
May 23, 2014 | 158.31 | 158.82 | 158.82 | 158.82 | 2,910,861 | +0.43(+0.27%) |
May 22, 2014 | 157.80 | 158.46 | 157.55 | 158.39 | 5,138,372 | +0.64(+0.41%) |
May 21, 2014 | 156.91 | 157.84 | 156.87 | 157.75 | 2,354,207 | +1.31(+0.84%) |
May 20, 2014 | 157.36 | 157.39 | 156.03 | 156.44 | 14,780,169 | -0.99(-0.63%) |
May 19, 2014 | 156.57 | 157.59 | 156.43 | 157.43 | 2,283,871 | +0.52(+0.33%) |
May 16, 2014 | 156.41 | 156.92 | 155.77 | 156.91 | 2,652,122 | +0.57(+0.37%) |
May 15, 2014 | 157.41 | 157.44 | 155.55 | 156.33 | 4,171,197 | -1.36(-0.86%) |
May 14, 2014 | 158.35 | 158.37 | 157.49 | 157.69 | 2,400,449 | -0.79(-0.50%) |
May 13, 2014 | 158.52 | 158.85 | 158.31 | 158.48 | 3,523,087 | +0.22(+0.14%) |
May 12, 2014 | 157.47 | 158.39 | 157.47 | 158.27 | 3,511,839 | +1.38(+0.88%) |
May 09, 2014 | 156.57 | 156.88 | 155.86 | 156.88 | 2,958,966 | +0.28(+0.18%) |
May 08, 2014 | 156.56 | 157.69 | 156.07 | 156.60 | 2,936,773 | -0.10(-0.06%) |
May 07, 2014 | 156.35 | 156.80 | 155.17 | 156.70 | 4,392,075 | +0.85(+0.55%) |
May 06, 2014 | 156.84 | 156.94 | 155.78 | 155.84 | 1,845,512 | -1.36(-0.87%) |
May 05, 2014 | 156.09 | 157.28 | 155.69 | 157.20 | 2,956,908 | +0.28(+0.18%) |
May 02, 2014 | 157.07 | 157.77 | 156.66 | 156.92 | 2,554,214 | -0.13(-0.08%) |
May 01, 2014 | 157.02 | 157.53 | 156.61 | 157.06 | 2,370,539 | -0.10(-0.06%) |
Apr 30, 2014 | 156.36 | 157.23 | 156.15 | 157.15 | 2,670,725 | +0.56(+0.35%) |
Apr 29, 2014 | 156.37 | 156.85 | 156.05 | 156.60 | 2,404,452 | +0.66(+0.43%) |
Apr 28, 2014 | 156.04 | 156.55 | 154.31 | 155.94 | 3,950,237 | +0.51(+0.33%) |
Apr 25, 2014 | 156.18 | 156.25 | 155.06 | 155.42 | 2,664,732 | -1.30(-0.83%) |
Apr 24, 2014 | 157.15 | 157.16 | 155.94 | 156.72 | 2,514,165 | +0.33(+0.21%) |
Apr 23, 2014 | 156.67 | 156.75 | 156.25 | 156.39 | 2,385,011 | -0.32(-0.21%) |
Apr 22, 2014 | 156.19 | 157.16 | 156.11 | 156.72 | 3,734,646 | +0.66(+0.42%) |
Apr 21, 2014 | 155.53 | 156.07 | 155.35 | 156.06 | 2,921,448 | +0.56(+0.36%) |
Apr 17, 2014 | 155.07 | 155.50 | 155.50 | 155.50 | 2,696,903 | +0.24(+0.15%) |
Apr 16, 2014 | 154.70 | 155.27 | 154.04 | 155.26 | 2,304,788 | +1.57(+1.02%) |
Apr 15, 2014 | 152.89 | 153.75 | 151.41 | 153.69 | 4,661,166 | +1.10(+0.72%) |
Apr 14, 2014 | 152.59 | 152.95 | 151.36 | 152.59 | 4,901,803 | +1.19(+0.78%) |
Apr 11, 2014 | 151.94 | 152.84 | 151.24 | 151.40 | 5,063,445 | -1.35(-0.89%) |
Apr 10, 2014 | 156.07 | 156.13 | 152.60 | 152.75 | 7,025,480 | -3.32(-2.13%) |
Apr 09, 2014 | 154.83 | 156.11 | 154.38 | 156.08 | 3,642,551 | +1.66(+1.07%) |
Apr 08, 2014 | 153.69 | 154.65 | 153.16 | 154.42 | 4,423,550 | +0.69(+0.45%) |
Apr 07, 2014 | 155.09 | 155.38 | 153.46 | 153.73 | 6,614,147 | -1.78(-1.15%) |
Apr 04, 2014 | 158.18 | 158.24 | 155.25 | 155.51 | 4,614,124 | -1.86(-1.19%) |
Apr 03, 2014 | 157.87 | 157.88 | 156.87 | 157.38 | 2,971,876 | -0.15(-0.10%) |
Apr 02, 2014 | 157.25 | 157.75 | 156.94 | 157.53 | 4,404,097 | +0.51(+0.32%) |
Apr 01, 2014 | 156.49 | 157.12 | 156.37 | 157.02 | 3,569,099 | +1.03(+0.66%) |
Mar 31, 2014 | 155.67 | 156.23 | 155.54 | 155.99 | 7,352,294 | +1.31(+0.85%) |
Mar 28, 2014 | 154.44 | 155.50 | 154.33 | 154.68 | 4,423,481 | +0.66(+0.43%) |
Mar 27, 2014 | 154.10 | 154.59 | 153.41 | 154.03 | 5,140,736 | -0.27(-0.17%) |
Mar 26, 2014 | 156.01 | 156.25 | 154.28 | 154.29 | 6,051,117 | -1.16(-0.75%) |
Mar 25, 2014 | 155.45 | 155.93 | 154.55 | 155.46 | 4,510,023 | +0.76(+0.49%) |
Mar 24, 2014 | 155.83 | 156.03 | 154.01 | 154.69 | 6,214,347 | -0.65(-0.42%) |
Mar 21, 2014 | 156.57 | 156.94 | 155.18 | 155.34 | 4,870,044 | -0.59(-0.38%) |
Mar 20, 2014 | 154.67 | 156.03 | 154.40 | 155.93 | 4,181,061 | +0.91(+0.59%) |
Mar 19, 2014 | 155.90 | 156.08 | 154.05 | 155.02 | 7,326,182 | -0.86(-0.55%) |
Mar 18, 2014 | 155.06 | 156.05 | 154.88 | 155.88 | 3,892,713 | +1.14(+0.74%) |
Mar 17, 2014 | 154.10 | 155.10 | 154.06 | 154.74 | 4,155,801 | +1.40(+0.91%) |
Mar 14, 2014 | 153.44 | 154.27 | 153.16 | 153.34 | 5,710,531 | -0.42(-0.27%) |
Mar 13, 2014 | 156.00 | 156.10 | 153.35 | 153.76 | 5,960,311 | -1.76(-1.13%) |
Mar 12, 2014 | 154.73 | 155.57 | 154.38 | 155.52 | 2,968,228 | +0.02(+0.01%) |
Mar 11, 2014 | 156.50 | 156.71 | 155.13 | 155.50 | 4,747,876 | -0.78(-0.50%) |
Mar 10, 2014 | 156.07 | 156.31 | 155.36 | 156.28 | 2,329,148 | -0.07(-0.04%) |
Mar 07, 2014 | 156.86 | 156.92 | 155.67 | 156.34 | 6,132,604 | +0.10(+0.06%) |
Mar 06, 2014 | 156.31 | 156.63 | 156.04 | 156.24 | 5,958,199 | +0.44(+0.29%) |
Mar 05, 2014 | 155.91 | 156.17 | 155.68 | 155.80 | 6,538,916 | -0.07(-0.04%) |
Mar 04, 2014 | 155.10 | 156.12 | 155.10 | 155.86 | 27,276,332 | +2.25(+1.47%) |
Mar 03, 2014 | 153.36 | 154.00 | 152.59 | 153.61 | 7,519,532 | -1.03(-0.67%) |
Feb 28, 2014 | 154.29 | 155.42 | 153.68 | 154.64 | 7,002,219 | +0.33(+0.21%) |
Feb 27, 2014 | 153.28 | 154.34 | 153.11 | 154.31 | 2,889,617 | +0.82(+0.53%) |
Feb 26, 2014 | 153.73 | 154.11 | 153.07 | 153.50 | 5,104,228 | +0.00(+0.00%) |
Feb 25, 2014 | 153.65 | 154.11 | 153.00 | 153.50 | 4,256,795 | +0.08(+0.05%) |
Feb 24, 2014 | 153.07 | 154.58 | 152.78 | 153.42 | 3,752,588 | +0.64(+0.42%) |
Feb 21, 2014 | 153.20 | 153.53 | 152.63 | 152.78 | 3,115,891 | -0.08(-0.05%) |
Feb 20, 2014 | 152.18 | 153.23 | 151.65 | 152.86 | 3,811,772 | +0.86(+0.57%) |
Feb 19, 2014 | 152.59 | 153.59 | 151.85 | 152.00 | 3,749,541 | -1.02(-0.66%) |
Feb 18, 2014 | 152.93 | 153.20 | 152.51 | 153.02 | 3,651,316 | +0.23(+0.15%) |
Feb 14, 2014 | 151.83 | 152.78 | 152.78 | 152.78 | 4,146,165 | +0.81(+0.53%) |
Feb 13, 2014 | 150.16 | 152.12 | 150.16 | 151.98 | 6,182,267 | +0.73(+0.49%) |
Feb 12, 2014 | 151.31 | 151.80 | 150.89 | 151.24 | 6,542,253 | +0.12(+0.08%) |
Feb 11, 2014 | 149.62 | 151.48 | 149.53 | 151.12 | 5,611,961 | +1.65(+1.10%) |
Feb 10, 2014 | 149.20 | 149.51 | 148.81 | 149.47 | 5,165,626 | +0.21(+0.14%) |
Feb 07, 2014 | 148.06 | 149.34 | 147.58 | 149.26 | 7,721,727 | +1.92(+1.31%) |
Feb 06, 2014 | 145.78 | 147.35 | 145.78 | 147.34 | 6,356,430 | +1.94(+1.33%) |
Feb 05, 2014 | 145.11 | 145.77 | 144.22 | 145.40 | 5,698,628 | -0.19(-0.13%) |
Feb 04, 2014 | 145.25 | 145.99 | 144.75 | 145.59 | 6,928,967 | +0.99(+0.69%) |
Feb 03, 2014 | 147.73 | 148.08 | 144.32 | 144.60 | 46,941,188 | -3.30(-2.23%) |
Jan 31, 2014 | 146.97 | 148.86 | 146.91 | 147.90 | 7,470,987 | -0.93(-0.63%) |
Jan 30, 2014 | 148.48 | 149.28 | 148.01 | 148.83 | 4,585,677 | +1.58(+1.08%) |
Jan 29, 2014 | 147.46 | 148.24 | 146.85 | 147.25 | 9,611,323 | -1.44(-0.97%) |
Jan 28, 2014 | 147.92 | 148.85 | 147.89 | 148.68 | 5,941,810 | +0.96(+0.65%) |
Jan 27, 2014 | 148.69 | 149.04 | 147.06 | 147.72 | 10,392,415 | -0.78(-0.52%) |
Jan 24, 2014 | 150.77 | 150.83 | 148.50 | 148.50 | 14,826,975 | -3.28(-2.16%) |
Jan 23, 2014 | 152.27 | 152.27 | 150.97 | 151.78 | 5,204,254 | -1.25(-0.82%) |
Jan 22, 2014 | 153.21 | 153.24 | 152.70 | 153.03 | 5,370,688 | +0.11(+0.07%) |
Jan 21, 2014 | 153.35 | 153.41 | 151.99 | 152.93 | 3,976,359 | +0.42(+0.28%) |
Jan 17, 2014 | 152.88 | 152.50 | 152.50 | 152.50 | 4,435,822 | -0.59(-0.38%) |
Jan 16, 2014 | 153.03 | 153.18 | 152.64 | 153.09 | 8,113,387 | -0.26(-0.17%) |
Jan 15, 2014 | 152.49 | 153.55 | 152.78 | 153.35 | 4,080,936 | +0.87(+0.57%) |
Jan 14, 2014 | 151.34 | 152.59 | 151.08 | 152.49 | 6,580,899 | +1.61(+1.07%) |
Jan 13, 2014 | 152.51 | 152.93 | 150.58 | 150.88 | 5,872,769 | -2.02(-1.32%) |
Jan 10, 2014 | 152.75 | 152.96 | 151.96 | 152.90 | 4,040,467 | +0.40(+0.26%) |
Jan 09, 2014 | 152.88 | 152.88 | 151.79 | 152.50 | 4,122,341 | +0.07(+0.05%) |
Jan 08, 2014 | 152.32 | 152.63 | 151.86 | 152.43 | 7,754,479 | +0.08(+0.05%) |
Jan 07, 2014 | 152.04 | 152.59 | 151.92 | 152.35 | 3,188,230 | +0.93(+0.62%) |
Jan 06, 2014 | 152.33 | 152.41 | 151.18 | 151.41 | 4,189,260 | -0.41(-0.27%) |
Jan 03, 2014 | 152.13 | 152.45 | 151.64 | 151.83 | 7,058,052 | -0.07(-0.04%) |