Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 149.32 | 149.32 | 148.68 | 148.71 | 3,851,821 | -0.67(-0.45%) |
Feb 26, 2015 | 149.31 | 149.57 | 148.88 | 149.38 | 3,710,653 | +0.04(+0.03%) |
Feb 25, 2015 | 149.22 | 149.51 | 149.01 | 149.34 | 3,439,008 | +0.04(+0.03%) |
Feb 24, 2015 | 148.58 | 149.42 | 148.46 | 149.30 | 5,149,510 | +0.81(+0.55%) |
Feb 23, 2015 | 148.31 | 148.49 | 148.00 | 148.49 | 3,336,728 | -0.18(-0.12%) |
Feb 20, 2015 | 147.03 | 148.72 | 146.50 | 148.67 | 10,861,810 | +1.26(+0.86%) |
Feb 19, 2015 | 147.22 | 147.68 | 146.86 | 147.40 | 3,254,159 | -0.31(-0.21%) |
Feb 18, 2015 | 147.48 | 147.89 | 147.31 | 147.72 | 3,328,457 | -0.08(-0.06%) |
Feb 17, 2015 | 147.38 | 147.90 | 147.09 | 147.80 | 3,482,909 | +0.19(+0.13%) |
Feb 13, 2015 | 147.33 | 147.61 | 147.61 | 147.61 | 4,884,790 | +0.41(+0.28%) |
Feb 12, 2015 | 146.73 | 147.27 | 146.51 | 147.20 | 4,572,549 | +0.93(+0.64%) |
Feb 11, 2015 | 145.77 | 146.59 | 145.42 | 146.27 | 6,318,169 | +0.16(+0.11%) |
Feb 10, 2015 | 145.83 | 146.31 | 144.99 | 146.11 | 4,364,296 | +1.16(+0.80%) |
Feb 09, 2015 | 145.02 | 145.64 | 144.61 | 144.95 | 4,548,677 | -0.82(-0.56%) |
Feb 06, 2015 | 146.36 | 146.81 | 145.27 | 145.77 | 8,811,072 | -0.38(-0.26%) |
Feb 05, 2015 | 145.10 | 146.22 | 144.95 | 146.14 | 7,360,130 | +1.65(+1.14%) |
Feb 04, 2015 | 143.89 | 145.34 | 143.88 | 144.49 | 7,249,335 | +0.16(+0.11%) |
Feb 03, 2015 | 142.53 | 144.38 | 142.50 | 144.33 | 9,213,953 | +2.50(+1.77%) |
Feb 02, 2015 | 140.74 | 141.95 | 139.23 | 141.82 | 11,528,504 | +1.49(+1.06%) |
Jan 30, 2015 | 141.76 | 142.12 | 140.18 | 140.33 | 13,608,382 | -2.00(-1.41%) |
Jan 29, 2015 | 140.91 | 142.48 | 140.01 | 142.34 | 11,746,516 | +1.78(+1.27%) |
Jan 28, 2015 | 142.87 | 142.92 | 140.45 | 140.55 | 11,813,804 | -1.53(-1.08%) |
Jan 27, 2015 | 142.01 | 143.03 | 141.74 | 142.08 | 14,126,281 | -2.38(-1.65%) |
Jan 26, 2015 | 144.19 | 144.64 | 143.55 | 144.47 | 4,557,567 | +0.07(+0.05%) |
Jan 23, 2015 | 145.46 | 145.55 | 144.38 | 144.39 | 5,858,652 | -1.24(-0.85%) |
Jan 22, 2015 | 143.99 | 145.81 | 142.84 | 145.63 | 11,664,619 | +2.10(+1.47%) |
Jan 21, 2015 | 142.62 | 143.85 | 142.14 | 143.52 | 7,647,096 | +0.37(+0.26%) |
Jan 20, 2015 | 143.43 | 143.74 | 141.72 | 143.16 | 8,823,103 | +0.19(+0.13%) |
Jan 16, 2015 | 141.25 | 143.21 | 140.88 | 142.97 | 10,655,970 | +1.44(+1.02%) |
Jan 15, 2015 | 142.90 | 143.18 | 141.32 | 141.53 | 11,362,057 | -0.82(-0.57%) |
Jan 14, 2015 | 141.84 | 142.89 | 141.00 | 142.35 | 13,560,702 | -1.57(-1.09%) |
Jan 13, 2015 | 145.34 | 146.41 | 142.87 | 143.92 | 12,121,318 | -0.21(-0.15%) |
Jan 12, 2015 | 145.11 | 145.27 | 143.49 | 144.13 | 5,261,423 | -0.80(-0.55%) |
Jan 09, 2015 | 146.37 | 146.44 | 144.45 | 144.93 | 8,127,442 | -1.26(-0.86%) |
Jan 08, 2015 | 144.96 | 146.35 | 144.92 | 146.19 | 8,759,843 | +2.59(+1.81%) |
Jan 07, 2015 | 142.99 | 143.76 | 142.49 | 143.60 | 6,780,905 | +1.80(+1.27%) |
Jan 06, 2015 | 143.20 | 143.56 | 140.92 | 141.80 | 12,384,243 | -1.19(-0.83%) |
Jan 05, 2015 | 144.80 | 144.92 | 142.67 | 142.98 | 8,190,974 | -2.53(-1.74%) |
Jan 02, 2015 | 146.10 | 146.57 | 144.73 | 145.52 | 6,110,557 | +0.05(+0.03%) |
Dec 31, 2014 | 147.06 | 145.47 | 145.47 | 145.47 | 5,520,178 | -1.29(-0.88%) |
Dec 30, 2014 | 146.90 | 147.10 | 146.60 | 146.76 | 3,611,208 | -0.53(-0.36%) |
Dec 29, 2014 | 147.11 | 147.51 | 147.05 | 147.29 | 3,094,756 | -0.06(-0.04%) |
Dec 26, 2014 | 147.60 | 147.78 | 147.36 | 147.36 | 2,349,247 | +0.13(+0.09%) |
Dec 24, 2014 | 147.36 | 147.23 | 147.23 | 147.23 | 2,014,674 | +0.00(+0.00%) |
Dec 23, 2014 | 147.10 | 147.53 | 146.94 | 147.23 | 7,610,961 | +0.55(+0.37%) |
Dec 22, 2014 | 145.75 | 146.68 | 145.72 | 146.68 | 9,605,164 | +1.40(+0.96%) |
Dec 19, 2014 | 145.40 | 145.91 | 144.87 | 145.28 | 14,004,101 | +0.20(+0.14%) |
Dec 18, 2014 | 143.61 | 145.12 | 143.11 | 145.08 | 11,942,816 | +3.43(+2.42%) |
Dec 17, 2014 | 139.76 | 141.97 | 139.61 | 141.66 | 15,808,516 | +2.24(+1.60%) |
Dec 16, 2014 | 139.76 | 142.31 | 139.33 | 139.42 | 15,019,959 | -0.77(-0.55%) |
Dec 15, 2014 | 141.79 | 142.10 | 139.71 | 140.19 | 10,871,210 | -0.99(-0.70%) |
Dec 12, 2014 | 142.62 | 143.35 | 141.12 | 141.18 | 15,053,748 | -2.47(-1.72%) |
Dec 11, 2014 | 143.53 | 144.98 | 143.38 | 143.65 | 8,409,144 | +0.60(+0.42%) |
Dec 10, 2014 | 144.85 | 144.85 | 142.81 | 143.04 | 9,327,017 | -2.18(-1.50%) |
Dec 09, 2014 | 144.26 | 145.28 | 143.80 | 145.22 | 9,736,066 | -0.47(-0.32%) |
Dec 08, 2014 | 146.04 | 146.51 | 145.23 | 145.69 | 6,823,086 | -0.79(-0.54%) |
Dec 05, 2014 | 146.30 | 146.56 | 146.06 | 146.49 | 5,231,883 | +0.56(+0.38%) |
Dec 04, 2014 | 145.85 | 146.32 | 145.28 | 145.93 | 5,870,381 | -0.11(-0.07%) |
Dec 03, 2014 | 145.74 | 146.19 | 145.59 | 146.04 | 13,486,459 | +0.33(+0.22%) |
Dec 02, 2014 | 144.99 | 145.89 | 144.99 | 145.71 | 4,802,540 | +0.78(+0.54%) |
Dec 01, 2014 | 144.88 | 145.27 | 144.46 | 144.93 | 8,174,203 | -0.41(-0.28%) |
Nov 28, 2014 | 145.35 | 145.82 | 145.14 | 145.34 | 4,947,636 | +0.07(+0.05%) |
Nov 26, 2014 | 145.22 | 145.26 | 145.26 | 145.26 | 3,683,162 | +0.04(+0.03%) |
Nov 25, 2014 | 145.38 | 145.41 | 144.90 | 145.22 | 6,750,204 | +0.13(+0.09%) |
Nov 24, 2014 | 145.36 | 145.43 | 144.92 | 145.09 | 2,950,089 | +0.08(+0.06%) |
Nov 21, 2014 | 145.68 | 145.74 | 144.67 | 145.01 | 5,859,978 | +0.73(+0.51%) |
Nov 20, 2014 | 143.35 | 144.30 | 143.28 | 144.28 | 3,538,994 | +0.26(+0.18%) |
Nov 19, 2014 | 143.95 | 144.23 | 143.50 | 144.02 | 4,928,217 | -0.02(-0.02%) |
Nov 18, 2014 | 143.69 | 144.38 | 143.63 | 144.04 | 5,795,820 | +0.38(+0.27%) |
Nov 17, 2014 | 143.31 | 143.88 | 143.26 | 143.66 | 4,507,362 | +0.11(+0.08%) |
Nov 14, 2014 | 143.55 | 143.79 | 143.36 | 143.54 | 4,325,842 | -0.07(-0.05%) |
Nov 13, 2014 | 143.46 | 144.06 | 143.09 | 143.62 | 7,995,436 | +0.33(+0.23%) |
Nov 12, 2014 | 142.66 | 143.42 | 142.65 | 143.29 | 3,483,910 | +0.02(+0.01%) |
Nov 11, 2014 | 143.24 | 143.46 | 143.01 | 143.28 | 3,921,437 | +0.06(+0.04%) |
Nov 10, 2014 | 142.95 | 143.31 | 142.71 | 143.22 | 3,613,006 | +0.30(+0.21%) |
Nov 07, 2014 | 142.64 | 142.93 | 142.26 | 142.92 | 4,936,404 | +0.24(+0.17%) |
Nov 06, 2014 | 142.24 | 142.78 | 141.78 | 142.68 | 8,830,973 | +0.60(+0.42%) |
Nov 05, 2014 | 142.11 | 142.14 | 141.40 | 142.08 | 6,490,867 | +0.89(+0.63%) |
Nov 04, 2014 | 140.88 | 141.34 | 140.38 | 141.19 | 7,941,912 | +0.08(+0.06%) |
Nov 03, 2014 | 141.28 | 141.45 | 140.86 | 141.11 | 6,613,463 | -0.07(-0.05%) |
Oct 31, 2014 | 141.09 | 141.33 | 140.65 | 141.19 | 9,292,372 | +1.51(+1.08%) |
Oct 30, 2014 | 138.07 | 139.96 | 138.05 | 139.68 | 9,141,679 | +1.79(+1.30%) |
Oct 29, 2014 | 138.38 | 138.44 | 137.24 | 137.89 | 9,320,932 | -0.21(-0.15%) |
Oct 28, 2014 | 137.14 | 138.12 | 136.86 | 138.10 | 6,684,887 | +1.45(+1.06%) |
Oct 27, 2014 | 136.12 | 136.54 | 136.54 | 136.65 | 6,220,111 | +0.11(+0.08%) |
Oct 24, 2014 | 135.61 | 136.58 | 135.26 | 136.54 | 7,044,351 | +1.05(+0.77%) |
Oct 23, 2014 | 135.16 | 136.23 | 135.13 | 135.49 | 8,637,155 | +1.69(+1.26%) |
Oct 22, 2014 | 135.26 | 135.31 | 133.72 | 133.80 | 7,406,701 | -1.16(-0.86%) |
Oct 21, 2014 | 133.86 | 135.01 | 133.59 | 134.96 | 11,055,498 | +1.75(+1.31%) |
Oct 20, 2014 | 132.15 | 133.23 | 132.07 | 133.21 | 8,792,330 | +0.16(+0.12%) |
Oct 17, 2014 | 132.42 | 133.45 | 132.03 | 133.04 | 14,411,003 | +2.01(+1.53%) |
Oct 16, 2014 | 129.42 | 131.82 | 129.20 | 131.03 | 23,255,464 | -0.24(-0.19%) |
Oct 15, 2014 | 131.21 | 131.74 | 128.83 | 131.28 | 30,678,650 | -1.42(-1.07%) |
Oct 14, 2014 | 133.22 | 133.83 | 132.27 | 132.70 | 16,743,968 | +0.08(+0.06%) |
Oct 13, 2014 | 134.38 | 134.95 | 132.55 | 132.62 | 17,333,640 | -1.86(-1.38%) |
Oct 10, 2014 | 135.44 | 136.23 | 134.48 | 134.48 | 15,624,256 | -0.92(-0.68%) |
Oct 09, 2014 | 137.69 | 137.95 | 135.28 | 135.40 | 16,448,394 | -2.67(-1.93%) |
Oct 08, 2014 | 135.83 | 138.23 | 135.41 | 138.07 | 10,928,412 | +2.25(+1.65%) |
Oct 07, 2014 | 137.34 | 137.51 | 135.82 | 135.82 | 8,758,548 | -2.21(-1.60%) |
Oct 06, 2014 | 138.73 | 138.94 | 137.53 | 138.03 | 6,530,069 | -0.12(-0.09%) |
Oct 03, 2014 | 137.47 | 138.35 | 137.05 | 138.15 | 6,866,436 | +1.69(+1.23%) |
Oct 02, 2014 | 136.25 | 136.97 | 135.47 | 136.46 | 11,168,378 | -0.02(-0.02%) |
Oct 01, 2014 | 138.30 | 138.36 | 136.28 | 136.49 | 13,539,887 | -1.95(-1.41%) |
Sep 30, 2014 | 138.74 | 139.27 | 138.21 | 138.43 | 6,750,186 | -0.21(-0.15%) |
Sep 29, 2014 | 137.71 | 138.85 | 137.51 | 138.64 | 6,348,862 | -0.30(-0.22%) |
Sep 26, 2014 | 138.21 | 139.30 | 137.97 | 138.95 | 7,449,180 | +1.25(+0.90%) |
Sep 25, 2014 | 139.60 | 139.62 | 137.63 | 137.70 | 10,948,262 | -2.13(-1.53%) |
Sep 24, 2014 | 138.67 | 139.92 | 138.36 | 139.83 | 7,144,421 | +1.29(+0.93%) |
Sep 23, 2014 | 139.07 | 139.50 | 138.55 | 138.55 | 6,784,560 | -0.98(-0.70%) |
Sep 22, 2014 | 140.29 | 140.31 | 139.37 | 139.52 | 6,015,944 | -0.85(-0.60%) |
Sep 19, 2014 | 140.82 | 141.07 | 140.16 | 140.37 | 11,477,621 | +0.21(+0.15%) |
Sep 18, 2014 | 139.68 | 140.32 | 139.59 | 140.16 | 7,954,280 | +0.84(+0.60%) |
Sep 17, 2014 | 139.32 | 139.87 | 138.80 | 139.33 | 10,465,896 | +0.16(+0.12%) |
Sep 16, 2014 | 138.01 | 139.43 | 137.96 | 139.16 | 7,323,505 | +0.86(+0.62%) |
Sep 15, 2014 | 138.09 | 138.51 | 137.68 | 138.31 | 6,318,460 | +0.34(+0.25%) |
Sep 12, 2014 | 138.35 | 138.40 | 137.56 | 137.96 | 6,158,635 | -0.50(-0.36%) |
Sep 11, 2014 | 137.96 | 138.55 | 137.90 | 138.46 | 3,726,740 | -0.13(-0.09%) |
Sep 10, 2014 | 138.18 | 138.71 | 137.81 | 138.59 | 5,659,844 | +0.45(+0.32%) |
Sep 09, 2014 | 138.69 | 138.73 | 137.96 | 138.14 | 5,239,890 | -0.76(-0.55%) |
Sep 08, 2014 | 138.89 | 139.14 | 138.65 | 138.91 | 3,866,733 | -0.15(-0.11%) |
Sep 05, 2014 | 138.47 | 139.09 | 138.05 | 139.06 | 4,191,490 | +0.48(+0.35%) |
Sep 04, 2014 | 138.78 | 139.31 | 138.22 | 138.58 | 4,631,479 | -0.05(-0.03%) |
Sep 03, 2014 | 139.16 | 139.25 | 138.47 | 138.63 | 3,506,492 | +0.11(+0.08%) |
Sep 02, 2014 | 138.81 | 138.87 | 138.08 | 138.52 | 4,259,280 | -0.24(-0.18%) |
Aug 29, 2014 | 138.78 | 138.76 | 138.76 | 138.76 | 4,039,638 | +0.09(+0.06%) |
Aug 28, 2014 | 138.37 | 138.76 | 138.13 | 138.67 | 3,425,864 | -0.20(-0.14%) |
Aug 27, 2014 | 138.98 | 139.03 | 138.65 | 138.87 | 6,357,447 | +0.06(+0.05%) |
Aug 26, 2014 | 138.71 | 139.14 | 138.68 | 138.80 | 4,410,393 | +0.25(+0.18%) |
Aug 25, 2014 | 138.50 | 138.90 | 138.47 | 138.55 | 3,187,732 | +0.61(+0.44%) |
Aug 22, 2014 | 138.05 | 138.43 | 137.76 | 137.94 | 6,345,020 | -0.25(-0.18%) |
Aug 21, 2014 | 137.89 | 138.47 | 137.83 | 138.19 | 3,266,815 | +0.47(+0.34%) |
Aug 20, 2014 | 137.00 | 137.83 | 137.00 | 137.72 | 3,828,507 | +0.58(+0.42%) |
Aug 19, 2014 | 136.94 | 137.25 | 136.69 | 137.14 | 3,764,973 | +0.67(+0.49%) |
Aug 18, 2014 | 135.81 | 136.52 | 135.79 | 136.47 | 3,664,756 | +1.39(+1.03%) |
Aug 15, 2014 | 135.95 | 135.98 | 134.35 | 135.08 | 8,660,401 | -0.37(-0.27%) |
Aug 14, 2014 | 135.12 | 135.45 | 134.93 | 135.45 | 3,392,987 | +0.49(+0.37%) |
Aug 13, 2014 | 134.56 | 135.09 | 134.36 | 134.96 | 3,506,193 | +0.81(+0.60%) |
Aug 12, 2014 | 133.97 | 134.37 | 133.75 | 134.14 | 4,039,377 | -0.05(-0.04%) |
Aug 11, 2014 | 134.53 | 134.68 | 134.13 | 134.19 | 7,109,782 | +0.17(+0.13%) |
Aug 08, 2014 | 132.67 | 133.97 | 132.48 | 134.02 | 6,677,476 | +1.45(+1.09%) |
Aug 07, 2014 | 133.63 | 133.66 | 132.23 | 132.57 | 6,122,426 | -0.53(-0.40%) |
Aug 06, 2014 | 132.50 | 133.54 | 132.43 | 133.10 | 5,898,931 | +0.23(+0.17%) |
Aug 05, 2014 | 133.59 | 133.86 | 132.40 | 132.87 | 10,508,341 | -1.14(-0.85%) |
Aug 04, 2014 | 133.59 | 134.24 | 133.03 | 134.01 | 5,427,339 | +0.62(+0.46%) |
Aug 01, 2014 | 133.59 | 134.16 | 132.94 | 133.40 | 9,174,208 | -0.58(-0.44%) |
Jul 31, 2014 | 135.59 | 135.72 | 133.98 | 133.98 | 11,145,325 | -2.59(-1.89%) |
Jul 30, 2014 | 137.21 | 137.41 | 136.00 | 136.57 | 6,719,718 | -0.24(-0.18%) |
Jul 29, 2014 | 137.71 | 137.95 | 136.81 | 136.81 | 4,545,876 | -0.51(-0.37%) |
Jul 28, 2014 | 137.18 | 137.52 | 136.48 | 137.32 | 4,448,756 | +0.20(+0.15%) |
Jul 25, 2014 | 137.61 | 137.68 | 136.79 | 137.12 | 7,051,947 | -1.04(-0.75%) |
Jul 24, 2014 | 138.34 | 138.49 | 137.98 | 138.16 | 3,979,769 | -0.10(-0.07%) |
Jul 23, 2014 | 138.46 | 138.46 | 137.96 | 138.25 | 3,215,829 | -0.15(-0.11%) |
Jul 22, 2014 | 138.25 | 138.58 | 138.15 | 138.40 | 4,682,613 | +0.45(+0.33%) |
Jul 21, 2014 | 137.88 | 138.11 | 137.28 | 137.95 | 3,559,331 | -0.32(-0.23%) |
Jul 18, 2014 | 137.76 | 138.42 | 137.59 | 138.27 | 8,546,263 | +0.93(+0.68%) |
Jul 17, 2014 | 138.31 | 138.72 | 137.22 | 137.34 | 7,567,357 | -1.18(-0.85%) |
Jul 16, 2014 | 138.43 | 138.59 | 138.19 | 138.52 | 3,941,953 | +0.56(+0.41%) |
Jul 15, 2014 | 138.06 | 138.32 | 137.47 | 137.96 | 6,380,610 | +0.07(+0.05%) |
Jul 14, 2014 | 137.77 | 138.15 | 137.69 | 137.89 | 3,496,141 | +0.88(+0.64%) |
Jul 11, 2014 | 136.66 | 137.02 | 136.29 | 137.00 | 3,495,963 | +0.19(+0.14%) |
Jul 10, 2014 | 135.94 | 137.12 | 135.79 | 136.81 | 6,091,025 | -0.50(-0.37%) |
Jul 09, 2014 | 136.99 | 137.43 | 136.73 | 137.31 | 4,376,551 | +0.59(+0.44%) |
Jul 08, 2014 | 137.31 | 137.33 | 136.39 | 136.72 | 6,716,728 | -0.82(-0.60%) |
Jul 07, 2014 | 137.56 | 137.66 | 137.29 | 137.54 | 3,627,162 | -0.49(-0.36%) |
Jul 03, 2014 | 137.53 | 138.03 | 138.03 | 138.03 | 2,562,368 | +0.87(+0.63%) |
Jul 02, 2014 | 137.09 | 137.26 | 136.99 | 137.17 | 2,383,172 | +0.16(+0.12%) |
Jul 01, 2014 | 136.25 | 137.36 | 136.22 | 137.00 | 6,065,650 | +1.06(+0.78%) |
Jun 30, 2014 | 135.96 | 136.32 | 135.75 | 135.94 | 8,010,920 | -0.23(-0.17%) |
Jun 27, 2014 | 135.84 | 136.24 | 135.50 | 136.17 | 3,818,804 | +0.07(+0.05%) |
Jun 26, 2014 | 136.34 | 136.35 | 135.27 | 136.10 | 5,004,636 | -0.16(-0.12%) |
Jun 25, 2014 | 135.64 | 136.42 | 135.64 | 136.26 | 4,517,041 | +0.33(+0.24%) |
Jun 24, 2014 | 136.71 | 137.11 | 135.77 | 135.93 | 6,002,600 | -0.84(-0.62%) |
Jun 23, 2014 | 136.89 | 136.94 | 136.50 | 136.77 | 3,370,569 | -0.14(-0.10%) |
Jun 20, 2014 | 137.04 | 137.18 | 136.81 | 136.91 | 6,632,816 | +0.26(+0.19%) |
Jun 19, 2014 | 136.59 | 136.73 | 136.21 | 136.65 | 3,745,379 | +0.13(+0.10%) |
Jun 18, 2014 | 135.81 | 136.63 | 135.25 | 136.52 | 5,848,248 | +0.75(+0.55%) |
Jun 17, 2014 | 135.31 | 135.93 | 135.16 | 135.77 | 3,568,411 | +0.25(+0.19%) |
Jun 16, 2014 | 135.28 | 135.75 | 135.08 | 135.52 | 3,795,946 | +0.06(+0.04%) |
Jun 13, 2014 | 135.40 | 135.63 | 135.07 | 135.46 | 3,352,249 | +0.27(+0.20%) |
Jun 12, 2014 | 136.00 | 136.04 | 134.95 | 135.20 | 6,690,118 | -0.86(-0.63%) |
Jun 11, 2014 | 136.38 | 136.43 | 135.84 | 136.05 | 3,789,754 | -0.81(-0.59%) |
Jun 10, 2014 | 136.70 | 136.88 | 136.45 | 136.86 | 3,471,898 | +0.22(+0.16%) |
Jun 06, 2014 | 136.24 | 136.68 | 136.14 | 136.64 | 5,099,953 | +0.76(+0.56%) |
Jun 05, 2014 | 135.38 | 136.02 | 134.90 | 135.88 | 6,701,879 | +0.82(+0.60%) |
Jun 04, 2014 | 134.87 | 135.18 | 134.62 | 135.07 | 2,802,136 | +0.09(+0.07%) |
Jun 03, 2014 | 134.91 | 135.12 | 134.76 | 134.98 | 5,101,883 | -0.14(-0.11%) |
Jun 02, 2014 | 135.16 | 135.28 | 134.66 | 135.12 | 5,510,364 | +0.22(+0.16%) |
May 30, 2014 | 134.64 | 134.98 | 134.40 | 134.91 | 3,426,853 | +0.12(+0.09%) |
May 29, 2014 | 134.53 | 134.79 | 134.18 | 134.78 | 3,418,792 | +0.56(+0.42%) |
May 28, 2014 | 134.59 | 134.59 | 134.11 | 134.23 | 4,536,746 | -0.31(-0.23%) |
May 27, 2014 | 134.52 | 134.64 | 134.26 | 134.53 | 3,169,312 | +0.52(+0.39%) |
May 23, 2014 | 133.58 | 134.02 | 134.02 | 134.02 | 3,535,197 | +0.42(+0.31%) |
May 22, 2014 | 133.42 | 133.66 | 133.02 | 133.60 | 3,322,210 | +0.27(+0.20%) |
May 21, 2014 | 132.50 | 133.47 | 132.45 | 133.33 | 5,981,329 | +1.34(+1.02%) |
May 20, 2014 | 133.10 | 133.12 | 131.76 | 131.99 | 6,009,212 | -1.12(-0.84%) |
May 19, 2014 | 132.65 | 133.27 | 132.56 | 133.11 | 3,563,132 | +0.08(+0.06%) |
May 16, 2014 | 132.67 | 133.06 | 132.35 | 133.03 | 6,329,752 | +0.39(+0.29%) |
May 15, 2014 | 133.63 | 133.71 | 132.22 | 132.64 | 9,349,593 | -1.26(-0.94%) |
May 14, 2014 | 134.69 | 134.73 | 133.75 | 133.90 | 3,844,358 | -0.76(-0.56%) |
May 13, 2014 | 134.70 | 134.85 | 134.58 | 134.66 | 5,124,808 | +0.20(+0.15%) |
May 12, 2014 | 134.04 | 134.56 | 134.04 | 134.46 | 4,890,281 | +0.87(+0.65%) |
May 09, 2014 | 133.24 | 133.63 | 132.90 | 133.59 | 5,245,853 | +0.30(+0.22%) |
May 08, 2014 | 133.02 | 133.87 | 132.89 | 133.29 | 7,437,659 | +0.26(+0.19%) |
May 07, 2014 | 132.61 | 133.07 | 131.71 | 133.03 | 6,917,012 | +1.05(+0.79%) |
May 06, 2014 | 132.73 | 132.75 | 131.94 | 131.98 | 6,542,296 | -0.97(-0.73%) |
May 05, 2014 | 132.18 | 133.14 | 131.76 | 132.95 | 5,034,864 | +0.15(+0.11%) |
May 02, 2014 | 133.13 | 133.69 | 132.63 | 132.80 | 8,730,102 | -0.39(-0.29%) |
May 01, 2014 | 133.25 | 133.58 | 132.92 | 133.19 | 4,823,722 | -0.18(-0.13%) |
Apr 30, 2014 | 132.94 | 133.49 | 132.87 | 133.37 | 6,073,838 | +0.36(+0.27%) |
Apr 29, 2014 | 132.70 | 133.22 | 132.59 | 133.00 | 5,664,317 | +0.67(+0.51%) |
Apr 28, 2014 | 132.30 | 132.75 | 131.22 | 132.34 | 8,974,295 | +0.66(+0.50%) |
Apr 25, 2014 | 132.26 | 132.35 | 131.39 | 131.68 | 6,332,148 | -1.08(-0.81%) |
Apr 24, 2014 | 133.01 | 133.09 | 132.35 | 132.75 | 4,994,710 | +0.04(+0.03%) |
Apr 23, 2014 | 132.96 | 133.00 | 132.56 | 132.72 | 4,387,947 | -0.13(-0.10%) |
Apr 22, 2014 | 132.44 | 133.25 | 132.38 | 132.84 | 5,014,399 | +0.62(+0.47%) |
Apr 21, 2014 | 132.07 | 132.40 | 131.96 | 132.22 | 3,799,927 | +0.23(+0.17%) |
Apr 17, 2014 | 131.88 | 132.00 | 132.00 | 132.00 | 7,183,682 | -0.11(-0.08%) |
Apr 16, 2014 | 131.63 | 132.12 | 131.23 | 132.11 | 7,263,729 | +1.34(+1.02%) |
Apr 15, 2014 | 130.22 | 130.86 | 129.18 | 130.77 | 10,458,952 | +0.73(+0.56%) |
Apr 14, 2014 | 129.74 | 130.18 | 129.09 | 130.04 | 7,785,211 | +1.15(+0.89%) |
Apr 11, 2014 | 129.41 | 129.80 | 128.77 | 128.89 | 13,741,682 | -1.17(-0.90%) |
Apr 10, 2014 | 132.19 | 132.34 | 129.89 | 130.06 | 12,057,417 | -2.12(-1.60%) |
Apr 09, 2014 | 131.29 | 132.21 | 130.83 | 132.17 | 7,459,501 | +1.43(+1.09%) |
Apr 08, 2014 | 130.56 | 131.07 | 130.12 | 130.75 | 7,356,113 | +0.14(+0.10%) |
Apr 07, 2014 | 131.75 | 132.04 | 130.58 | 130.61 | 10,698,097 | -1.39(-1.05%) |
Apr 04, 2014 | 133.71 | 133.75 | 131.75 | 132.00 | 13,111,632 | -1.18(-0.88%) |
Apr 03, 2014 | 133.48 | 133.50 | 132.87 | 133.17 | 5,416,561 | -0.02(-0.02%) |
Apr 02, 2014 | 133.05 | 133.36 | 132.70 | 133.20 | 6,940,224 | +0.34(+0.25%) |
Apr 01, 2014 | 132.63 | 133.15 | 132.56 | 132.86 | 5,056,881 | +0.57(+0.43%) |
Mar 31, 2014 | 131.87 | 132.46 | 131.81 | 132.29 | 7,900,762 | +1.12(+0.85%) |
Mar 28, 2014 | 130.97 | 131.95 | 130.74 | 131.17 | 5,631,634 | +0.46(+0.35%) |
Mar 27, 2014 | 130.68 | 131.03 | 130.11 | 130.71 | 9,561,705 | -0.04(-0.03%) |
Mar 26, 2014 | 132.15 | 132.36 | 130.74 | 130.75 | 7,615,200 | -0.85(-0.65%) |
Mar 25, 2014 | 131.59 | 131.87 | 130.94 | 131.60 | 7,425,491 | +0.76(+0.58%) |
Mar 24, 2014 | 131.39 | 131.66 | 130.30 | 130.84 | 7,866,467 | -0.15(-0.12%) |
Mar 21, 2014 | 131.67 | 132.25 | 130.91 | 130.99 | 9,472,468 | -0.31(-0.24%) |
Mar 20, 2014 | 130.14 | 131.44 | 129.84 | 131.30 | 8,223,365 | +0.89(+0.68%) |
Mar 19, 2014 | 131.27 | 131.52 | 129.57 | 130.41 | 9,835,222 | -0.88(-0.67%) |
Mar 18, 2014 | 130.81 | 131.57 | 130.70 | 131.28 | 8,569,042 | +0.73(+0.56%) |
Mar 17, 2014 | 129.77 | 130.79 | 129.72 | 130.55 | 8,259,861 | +1.38(+1.07%) |
Mar 14, 2014 | 129.24 | 129.94 | 128.95 | 129.17 | 10,700,294 | -0.32(-0.25%) |
Mar 13, 2014 | 131.66 | 131.89 | 129.28 | 129.49 | 11,807,747 | -1.75(-1.34%) |
Mar 12, 2014 | 130.79 | 131.52 | 130.63 | 131.25 | 6,530,287 | -0.15(-0.12%) |
Mar 11, 2014 | 132.09 | 132.26 | 131.15 | 131.40 | 6,449,448 | -0.46(-0.35%) |
Mar 10, 2014 | 131.91 | 131.99 | 131.21 | 131.86 | 4,965,140 | -0.28(-0.21%) |
Mar 07, 2014 | 132.47 | 132.58 | 131.71 | 132.14 | 9,182,459 | +0.20(+0.15%) |
Mar 06, 2014 | 131.72 | 132.11 | 131.67 | 131.94 | 5,784,293 | +0.59(+0.45%) |
Mar 05, 2014 | 131.69 | 131.72 | 131.23 | 131.34 | 6,179,249 | -0.22(-0.17%) |
Mar 04, 2014 | 131.16 | 131.86 | 131.10 | 131.57 | 9,879,719 | +1.72(+1.33%) |