Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 209.60 | 212.36 | 206.81 | 207.44 | 1,418,576 | -1.86(-0.89%) |
Apr 29, 2015 | 210.78 | 212.51 | 208.78 | 209.30 | 1,365,737 | -2.90(-1.37%) |
Apr 28, 2015 | 210.67 | 212.27 | 208.18 | 212.20 | 917,697 | +1.25(+0.59%) |
Apr 27, 2015 | 214.09 | 214.31 | 210.60 | 210.94 | 982,602 | -1.88(-0.89%) |
Apr 24, 2015 | 212.84 | 214.10 | 211.52 | 212.83 | 871,616 | +0.08(+0.04%) |
Apr 23, 2015 | 213.25 | 213.81 | 211.20 | 212.74 | 1,761,050 | -2.00(-0.93%) |
Apr 22, 2015 | 214.71 | 215.33 | 213.91 | 214.75 | 863,383 | -0.02(-0.01%) |
Apr 21, 2015 | 214.27 | 215.09 | 213.50 | 214.77 | 1,009,437 | +1.91(+0.90%) |
Apr 20, 2015 | 212.66 | 214.90 | 212.18 | 212.85 | 1,194,105 | +1.11(+0.53%) |
Apr 17, 2015 | 209.07 | 212.09 | 207.40 | 211.74 | 1,567,060 | +1.36(+0.64%) |
Apr 16, 2015 | 209.86 | 211.35 | 208.80 | 210.38 | 899,766 | +0.84(+0.40%) |
Apr 15, 2015 | 210.38 | 211.60 | 209.15 | 209.54 | 766,657 | -0.33(-0.15%) |
Apr 14, 2015 | 208.18 | 210.10 | 206.60 | 209.87 | 1,022,244 | +1.89(+0.91%) |
Apr 13, 2015 | 208.40 | 210.54 | 207.95 | 207.97 | 898,664 | -0.34(-0.16%) |
Apr 10, 2015 | 207.03 | 208.83 | 206.76 | 208.31 | 755,684 | +0.98(+0.47%) |
Apr 09, 2015 | 206.67 | 208.44 | 205.84 | 207.33 | 1,230,077 | +0.73(+0.35%) |
Apr 08, 2015 | 205.80 | 206.62 | 203.83 | 206.60 | 1,597,292 | +0.60(+0.29%) |
Apr 07, 2015 | 209.06 | 209.74 | 205.79 | 205.99 | 876,502 | -2.41(-1.15%) |
Apr 06, 2015 | 206.16 | 209.58 | 206.16 | 208.40 | 854,704 | +0.84(+0.41%) |
Apr 02, 2015 | 206.70 | 207.55 | 207.55 | 207.55 | 792,835 | +0.75(+0.36%) |
Apr 01, 2015 | 209.88 | 210.33 | 205.45 | 206.80 | 1,319,527 | -3.24(-1.54%) |
Mar 31, 2015 | 211.99 | 213.84 | 210.04 | 210.04 | 829,154 | -2.73(-1.28%) |
Mar 30, 2015 | 211.71 | 213.11 | 210.59 | 212.77 | 581,181 | +2.81(+1.34%) |
Mar 27, 2015 | 209.47 | 211.59 | 209.02 | 209.96 | 876,735 | +0.06(+0.03%) |
Mar 26, 2015 | 209.06 | 212.85 | 207.65 | 209.90 | 1,396,788 | +0.49(+0.23%) |
Mar 25, 2015 | 211.95 | 213.78 | 209.41 | 209.41 | 1,030,607 | -2.67(-1.26%) |
Mar 24, 2015 | 213.46 | 214.75 | 211.99 | 212.08 | 718,914 | -1.73(-0.81%) |
Mar 23, 2015 | 213.77 | 216.07 | 212.88 | 213.81 | 999,155 | +0.30(+0.14%) |
Mar 20, 2015 | 211.82 | 213.76 | 210.00 | 213.51 | 1,392,179 | +3.89(+1.86%) |
Mar 19, 2015 | 212.38 | 212.59 | 208.34 | 209.62 | 1,668,735 | -2.96(-1.39%) |
Mar 18, 2015 | 211.27 | 213.18 | 210.04 | 212.59 | 1,187,229 | +0.69(+0.32%) |
Mar 17, 2015 | 211.76 | 212.52 | 210.03 | 211.90 | 600,790 | -1.24(-0.58%) |
Mar 16, 2015 | 210.19 | 213.68 | 209.56 | 213.14 | 889,052 | +4.55(+2.18%) |
Mar 13, 2015 | 208.65 | 210.12 | 207.19 | 208.59 | 580,619 | -0.41(-0.20%) |
Mar 12, 2015 | 207.43 | 209.24 | 207.37 | 209.00 | 602,635 | +2.69(+1.31%) |
Mar 11, 2015 | 205.63 | 207.07 | 204.97 | 206.31 | 824,754 | +1.23(+0.60%) |
Mar 10, 2015 | 207.47 | 207.88 | 202.43 | 205.07 | 1,178,662 | -4.18(-2.00%) |
Mar 09, 2015 | 208.93 | 209.75 | 206.69 | 209.25 | 854,125 | +0.70(+0.33%) |
Mar 06, 2015 | 212.40 | 212.40 | 208.08 | 208.56 | 1,154,841 | -4.27(-2.01%) |
Mar 05, 2015 | 212.40 | 213.59 | 211.65 | 212.83 | 661,719 | +1.42(+0.67%) |
Mar 04, 2015 | 211.11 | 212.14 | 211.43 | 211.41 | 878,797 | -0.02(-0.01%) |
Mar 03, 2015 | 212.34 | 212.58 | 209.48 | 211.43 | 849,693 | -0.49(-0.23%) |
Mar 02, 2015 | 212.36 | 213.93 | 211.37 | 211.92 | 1,221,473 | -0.45(-0.21%) |
Feb 27, 2015 | 212.78 | 214.63 | 212.03 | 212.36 | 707,493 | -0.71(-0.33%) |
Feb 26, 2015 | 212.60 | 214.71 | 212.18 | 213.07 | 1,485,212 | +0.09(+0.04%) |
Feb 25, 2015 | 213.95 | 214.78 | 212.89 | 212.98 | 905,568 | -0.56(-0.26%) |
Feb 24, 2015 | 213.18 | 214.30 | 212.57 | 213.53 | 935,541 | +0.35(+0.17%) |
Feb 23, 2015 | 212.88 | 213.64 | 212.01 | 213.18 | 927,170 | +0.61(+0.29%) |
Feb 20, 2015 | 208.65 | 212.70 | 208.34 | 212.57 | 891,046 | +3.53(+1.69%) |
Feb 19, 2015 | 208.96 | 210.59 | 208.01 | 209.03 | 701,859 | -0.27(-0.13%) |
Feb 18, 2015 | 209.49 | 210.09 | 207.79 | 209.30 | 679,438 | -0.38(-0.18%) |
Feb 17, 2015 | 208.44 | 210.37 | 208.09 | 209.68 | 1,130,249 | +1.08(+0.52%) |
Feb 13, 2015 | 207.56 | 208.61 | 208.61 | 208.61 | 629,477 | +0.11(+0.05%) |
Feb 12, 2015 | 208.71 | 208.71 | 206.80 | 208.50 | 733,751 | +0.96(+0.46%) |
Feb 11, 2015 | 205.58 | 208.71 | 205.31 | 207.53 | 1,112,519 | +1.19(+0.58%) |
Feb 10, 2015 | 204.15 | 206.77 | 203.12 | 206.34 | 1,330,573 | +3.89(+1.92%) |
Feb 09, 2015 | 205.02 | 205.20 | 200.16 | 202.46 | 1,902,921 | -4.17(-2.02%) |
Feb 06, 2015 | 204.98 | 208.76 | 202.91 | 206.63 | 2,263,127 | +6.40(+3.20%) |
Feb 05, 2015 | 197.09 | 201.56 | 196.97 | 200.23 | 2,585,942 | +4.66(+2.38%) |
Feb 04, 2015 | 197.05 | 198.30 | 195.41 | 195.57 | 1,815,263 | -2.12(-1.07%) |
Feb 03, 2015 | 199.66 | 200.46 | 193.87 | 197.70 | 1,841,700 | -1.58(-0.79%) |
Feb 02, 2015 | 197.42 | 199.34 | 195.38 | 199.28 | 1,153,390 | +2.02(+1.03%) |
Jan 30, 2015 | 202.82 | 203.22 | 196.85 | 197.25 | 1,458,460 | -6.38(-3.13%) |
Jan 29, 2015 | 201.80 | 203.84 | 200.69 | 203.63 | 1,199,431 | +1.47(+0.73%) |
Jan 28, 2015 | 203.20 | 206.79 | 201.85 | 202.16 | 2,059,634 | +0.21(+0.11%) |
Jan 27, 2015 | 201.89 | 203.21 | 200.08 | 201.95 | 808,471 | -1.14(-0.56%) |
Jan 26, 2015 | 201.39 | 203.19 | 200.14 | 203.09 | 744,460 | +1.18(+0.58%) |
Jan 23, 2015 | 203.01 | 203.77 | 201.72 | 201.91 | 663,140 | -1.13(-0.56%) |
Jan 22, 2015 | 199.43 | 203.14 | 197.75 | 203.04 | 1,016,179 | +3.40(+1.70%) |
Jan 21, 2015 | 198.28 | 200.52 | 197.99 | 199.65 | 810,124 | +0.33(+0.17%) |
Jan 20, 2015 | 200.42 | 200.42 | 196.78 | 199.31 | 929,267 | +0.83(+0.42%) |
Jan 16, 2015 | 195.28 | 198.72 | 193.98 | 198.49 | 993,811 | +2.49(+1.27%) |
Jan 15, 2015 | 198.07 | 198.79 | 195.92 | 196.00 | 1,050,922 | -2.07(-1.04%) |
Jan 14, 2015 | 197.71 | 199.73 | 197.11 | 198.07 | 787,175 | -1.04(-0.52%) |
Jan 13, 2015 | 201.46 | 202.44 | 197.58 | 199.11 | 971,846 | -0.01(-0.01%) |
Jan 12, 2015 | 201.98 | 202.15 | 198.37 | 199.12 | 777,438 | -1.86(-0.93%) |
Jan 09, 2015 | 201.73 | 202.35 | 200.60 | 200.98 | 798,891 | -0.49(-0.24%) |
Jan 08, 2015 | 200.55 | 202.26 | 199.44 | 201.47 | 1,795,203 | +2.27(+1.14%) |
Jan 07, 2015 | 194.99 | 199.61 | 194.28 | 199.20 | 1,254,083 | +5.87(+3.04%) |
Jan 06, 2015 | 193.87 | 196.65 | 191.85 | 193.33 | 1,290,869 | -0.45(-0.23%) |
Jan 05, 2015 | 191.41 | 195.01 | 191.13 | 193.78 | 1,360,185 | +1.58(+0.82%) |
Jan 02, 2015 | 193.92 | 194.73 | 190.82 | 192.20 | 849,300 | -0.35(-0.18%) |
Dec 31, 2014 | 195.29 | 192.55 | 192.55 | 192.55 | 737,606 | -1.88(-0.97%) |
Dec 30, 2014 | 195.07 | 196.07 | 194.28 | 194.43 | 721,385 | -0.53(-0.27%) |
Dec 29, 2014 | 194.06 | 195.91 | 194.03 | 194.96 | 514,402 | +0.03(+0.01%) |
Dec 26, 2014 | 194.79 | 196.17 | 194.71 | 194.93 | 362,912 | +0.33(+0.17%) |
Dec 24, 2014 | 194.28 | 194.60 | 194.60 | 194.60 | 351,338 | +0.54(+0.28%) |
Dec 23, 2014 | 196.45 | 197.39 | 193.63 | 194.06 | 1,075,233 | -2.22(-1.13%) |
Dec 22, 2014 | 196.16 | 197.75 | 195.09 | 196.28 | 774,082 | +0.44(+0.23%) |
Dec 19, 2014 | 197.70 | 198.74 | 194.49 | 195.83 | 1,653,402 | -0.79(-0.40%) |
Dec 18, 2014 | 192.71 | 196.62 | 192.09 | 196.62 | 1,144,036 | +6.21(+3.26%) |
Dec 17, 2014 | 187.60 | 191.48 | 187.38 | 190.42 | 1,144,757 | +3.58(+1.92%) |
Dec 16, 2014 | 190.54 | 193.03 | 186.73 | 186.84 | 1,346,634 | -4.62(-2.41%) |
Dec 15, 2014 | 190.90 | 193.04 | 189.97 | 191.46 | 1,032,363 | +0.99(+0.52%) |
Dec 12, 2014 | 193.73 | 194.41 | 190.44 | 190.46 | 906,198 | -3.95(-2.03%) |
Dec 11, 2014 | 194.28 | 196.75 | 193.88 | 194.41 | 787,612 | +1.36(+0.71%) |
Dec 10, 2014 | 195.50 | 196.08 | 192.88 | 193.05 | 981,557 | -2.01(-1.03%) |
Dec 09, 2014 | 194.86 | 197.37 | 193.27 | 195.06 | 1,774,604 | -2.31(-1.17%) |
Dec 08, 2014 | 197.32 | 198.85 | 196.16 | 197.37 | 1,086,055 | +0.14(+0.07%) |
Dec 05, 2014 | 196.65 | 197.49 | 195.63 | 197.23 | 600,474 | +0.75(+0.38%) |
Dec 04, 2014 | 196.40 | 197.35 | 194.70 | 196.48 | 644,274 | +0.30(+0.15%) |
Dec 03, 2014 | 195.36 | 196.58 | 194.60 | 196.19 | 767,034 | +0.73(+0.37%) |
Dec 02, 2014 | 193.44 | 196.03 | 193.40 | 195.45 | 1,028,541 | +1.77(+0.91%) |
Dec 01, 2014 | 195.13 | 195.13 | 192.70 | 193.68 | 922,286 | -1.82(-0.93%) |
Nov 28, 2014 | 193.29 | 195.95 | 193.20 | 195.50 | 528,234 | +2.34(+1.21%) |
Nov 26, 2014 | 193.81 | 193.16 | 193.16 | 193.16 | 769,948 | -0.43(-0.22%) |
Nov 25, 2014 | 194.00 | 194.06 | 192.43 | 193.59 | 841,266 | -0.72(-0.37%) |
Nov 24, 2014 | 190.47 | 194.42 | 190.46 | 194.31 | 1,293,446 | +4.22(+2.22%) |
Nov 21, 2014 | 191.26 | 192.55 | 189.09 | 190.10 | 829,478 | +0.16(+0.08%) |
Nov 20, 2014 | 189.68 | 191.93 | 188.68 | 189.94 | 922,026 | -1.18(-0.62%) |
Nov 19, 2014 | 191.82 | 192.72 | 189.87 | 191.12 | 970,751 | -1.59(-0.83%) |
Nov 18, 2014 | 189.36 | 192.72 | 188.58 | 192.71 | 1,400,200 | +3.34(+1.77%) |
Nov 17, 2014 | 189.06 | 190.72 | 188.36 | 189.36 | 972,689 | -0.81(-0.42%) |
Nov 14, 2014 | 189.14 | 190.24 | 188.23 | 190.17 | 1,074,138 | +0.40(+0.21%) |
Nov 13, 2014 | 187.78 | 189.94 | 187.78 | 189.77 | 936,173 | +1.57(+0.83%) |
Nov 12, 2014 | 187.48 | 188.79 | 186.66 | 188.21 | 965,843 | +0.01(+0.00%) |
Nov 11, 2014 | 186.54 | 188.22 | 185.45 | 188.20 | 966,378 | +1.71(+0.91%) |
Nov 10, 2014 | 185.27 | 186.88 | 183.60 | 186.49 | 768,527 | +1.82(+0.98%) |
Nov 07, 2014 | 187.21 | 187.32 | 183.63 | 184.68 | 1,005,598 | -3.09(-1.65%) |
Nov 06, 2014 | 187.24 | 188.24 | 185.72 | 187.77 | 722,096 | +0.98(+0.53%) |
Nov 05, 2014 | 189.92 | 190.82 | 185.76 | 186.79 | 1,276,145 | -1.62(-0.86%) |
Nov 04, 2014 | 188.50 | 189.50 | 186.84 | 188.41 | 753,019 | -0.04(-0.02%) |
Nov 03, 2014 | 189.01 | 189.89 | 187.79 | 188.45 | 915,615 | -0.02(-0.01%) |
Oct 31, 2014 | 191.41 | 191.71 | 188.26 | 188.47 | 1,560,693 | -0.06(-0.03%) |
Oct 30, 2014 | 184.09 | 189.28 | 183.29 | 188.53 | 1,363,033 | +4.66(+2.53%) |
Oct 29, 2014 | 181.63 | 187.00 | 180.67 | 183.87 | 2,492,563 | -2.55(-1.37%) |
Oct 28, 2014 | 187.63 | 189.78 | 184.16 | 186.42 | 2,177,950 | -1.39(-0.74%) |
Oct 27, 2014 | 186.61 | 186.07 | 186.07 | 187.81 | 1,701,020 | +1.73(+0.93%) |
Oct 24, 2014 | 184.01 | 186.56 | 183.48 | 186.07 | 836,846 | +1.93(+1.05%) |
Oct 23, 2014 | 183.59 | 185.24 | 182.80 | 184.15 | 1,062,954 | +2.95(+1.63%) |
Oct 22, 2014 | 182.90 | 183.35 | 181.02 | 181.20 | 856,154 | -1.26(-0.69%) |
Oct 21, 2014 | 180.44 | 183.50 | 180.44 | 182.46 | 1,516,533 | +3.56(+1.99%) |
Oct 20, 2014 | 176.33 | 179.06 | 176.33 | 178.90 | 990,969 | +1.72(+0.97%) |
Oct 17, 2014 | 174.31 | 178.16 | 173.73 | 177.18 | 1,393,095 | +5.48(+3.19%) |
Oct 16, 2014 | 168.31 | 173.62 | 168.22 | 171.70 | 1,744,606 | +0.28(+0.16%) |
Oct 15, 2014 | 172.71 | 173.34 | 165.18 | 171.43 | 2,489,263 | -3.34(-1.91%) |
Oct 14, 2014 | 176.03 | 176.94 | 172.23 | 174.76 | 1,477,518 | -0.97(-0.55%) |
Oct 13, 2014 | 179.76 | 179.76 | 175.68 | 175.74 | 1,285,745 | -3.98(-2.22%) |
Oct 10, 2014 | 181.53 | 183.68 | 179.70 | 179.72 | 1,512,525 | -1.71(-0.94%) |
Oct 09, 2014 | 184.93 | 185.28 | 181.38 | 181.43 | 1,332,974 | -3.62(-1.96%) |
Oct 08, 2014 | 180.56 | 185.14 | 180.07 | 185.06 | 1,217,534 | +5.62(+3.13%) |
Oct 07, 2014 | 180.72 | 181.58 | 179.40 | 179.43 | 828,837 | -2.74(-1.51%) |
Oct 06, 2014 | 185.35 | 185.58 | 181.63 | 182.17 | 1,154,446 | -2.76(-1.49%) |
Oct 03, 2014 | 181.91 | 186.16 | 181.16 | 184.94 | 1,328,772 | +4.40(+2.44%) |
Oct 02, 2014 | 178.63 | 181.80 | 178.27 | 180.53 | 1,030,094 | +2.11(+1.18%) |
Oct 01, 2014 | 180.60 | 180.66 | 177.85 | 178.42 | 793,023 | -1.94(-1.08%) |
Sep 30, 2014 | 182.06 | 182.84 | 180.07 | 180.37 | 876,650 | -1.72(-0.94%) |
Sep 29, 2014 | 179.66 | 182.38 | 179.40 | 182.08 | 1,105,439 | +1.59(+0.88%) |
Sep 26, 2014 | 179.90 | 180.97 | 178.97 | 180.49 | 691,564 | +0.73(+0.41%) |
Sep 25, 2014 | 182.08 | 182.29 | 179.33 | 179.76 | 675,226 | -3.04(-1.66%) |
Sep 24, 2014 | 180.77 | 182.95 | 180.36 | 182.79 | 1,114,516 | +2.41(+1.34%) |
Sep 23, 2014 | 181.65 | 181.65 | 179.01 | 180.39 | 918,341 | +0.35(+0.20%) |
Sep 22, 2014 | 180.53 | 180.95 | 179.05 | 180.03 | 681,987 | -1.37(-0.76%) |
Sep 19, 2014 | 182.84 | 183.08 | 181.30 | 181.41 | 1,070,387 | -0.19(-0.11%) |
Sep 18, 2014 | 181.24 | 182.53 | 180.68 | 181.60 | 607,226 | +0.43(+0.24%) |
Sep 17, 2014 | 180.95 | 181.77 | 179.70 | 181.17 | 781,241 | +0.22(+0.12%) |
Sep 16, 2014 | 177.41 | 181.10 | 176.31 | 180.95 | 1,131,775 | +3.26(+1.84%) |
Sep 15, 2014 | 178.91 | 179.04 | 176.98 | 177.69 | 687,435 | -0.63(-0.35%) |
Sep 12, 2014 | 179.75 | 180.10 | 177.85 | 178.32 | 1,201,281 | -1.12(-0.62%) |
Sep 11, 2014 | 180.81 | 181.18 | 178.84 | 179.44 | 1,116,422 | -1.72(-0.95%) |
Sep 10, 2014 | 182.75 | 182.75 | 180.84 | 181.16 | 754,377 | -0.89(-0.49%) |
Sep 09, 2014 | 184.94 | 185.29 | 181.86 | 182.05 | 975,147 | -2.91(-1.57%) |
Sep 08, 2014 | 183.82 | 185.31 | 183.68 | 184.96 | 932,655 | +1.19(+0.65%) |
Sep 05, 2014 | 181.18 | 183.77 | 180.78 | 183.77 | 1,076,142 | +2.48(+1.37%) |
Sep 04, 2014 | 181.04 | 182.53 | 180.52 | 181.28 | 1,066,947 | +0.63(+0.35%) |
Sep 03, 2014 | 182.41 | 182.65 | 180.01 | 180.66 | 668,459 | -0.31(-0.17%) |
Sep 02, 2014 | 180.67 | 180.97 | 178.84 | 180.96 | 905,898 | +0.26(+0.14%) |
Aug 29, 2014 | 179.74 | 180.70 | 180.70 | 180.70 | 871,316 | +1.83(+1.03%) |
Aug 28, 2014 | 177.27 | 179.17 | 177.27 | 178.87 | 637,272 | +1.16(+0.65%) |
Aug 27, 2014 | 179.62 | 179.62 | 177.13 | 177.71 | 673,130 | -1.60(-0.89%) |
Aug 26, 2014 | 179.35 | 179.74 | 178.61 | 179.31 | 610,139 | -0.13(-0.07%) |
Aug 25, 2014 | 178.70 | 180.17 | 177.74 | 179.44 | 754,476 | +1.77(+1.00%) |
Aug 22, 2014 | 179.12 | 179.47 | 177.33 | 177.67 | 1,041,050 | -1.34(-0.75%) |
Aug 21, 2014 | 179.39 | 179.91 | 178.55 | 179.01 | 749,795 | -0.13(-0.07%) |
Aug 20, 2014 | 179.24 | 179.98 | 178.60 | 179.14 | 520,649 | -0.56(-0.31%) |
Aug 19, 2014 | 177.84 | 180.06 | 177.71 | 179.70 | 781,176 | +1.92(+1.08%) |
Aug 18, 2014 | 177.28 | 178.18 | 176.65 | 177.78 | 638,889 | +0.90(+0.51%) |
Aug 15, 2014 | 178.36 | 179.05 | 175.62 | 176.88 | 924,411 | -0.92(-0.52%) |
Aug 14, 2014 | 176.21 | 177.96 | 176.21 | 177.80 | 875,299 | +2.21(+1.26%) |
Aug 13, 2014 | 175.39 | 176.36 | 174.73 | 175.59 | 890,650 | +1.46(+0.84%) |
Aug 12, 2014 | 175.84 | 176.99 | 173.86 | 174.13 | 1,366,100 | -2.89(-1.63%) |
Aug 11, 2014 | 175.93 | 178.19 | 175.92 | 177.01 | 972,530 | +1.35(+0.77%) |
Aug 08, 2014 | 172.91 | 175.49 | 172.42 | 175.66 | 1,041,893 | +3.01(+1.74%) |
Aug 07, 2014 | 176.51 | 176.72 | 171.97 | 172.66 | 1,553,094 | -3.57(-2.03%) |
Aug 06, 2014 | 176.81 | 178.58 | 175.65 | 176.23 | 1,105,168 | -1.27(-0.71%) |
Aug 05, 2014 | 177.76 | 179.06 | 176.74 | 177.50 | 1,168,108 | -1.72(-0.96%) |
Aug 04, 2014 | 181.41 | 181.78 | 177.39 | 179.22 | 1,439,576 | -1.63(-0.90%) |
Aug 01, 2014 | 178.61 | 180.94 | 176.04 | 180.84 | 2,397,178 | +3.30(+1.86%) |
Jul 31, 2014 | 178.74 | 181.27 | 177.18 | 177.54 | 2,747,862 | +0.56(+0.32%) |
Jul 30, 2014 | 177.27 | 178.03 | 176.17 | 176.98 | 1,182,385 | +0.15(+0.08%) |
Jul 29, 2014 | 177.36 | 178.24 | 176.32 | 176.83 | 801,361 | -0.31(-0.17%) |
Jul 28, 2014 | 177.50 | 177.66 | 175.68 | 177.13 | 658,521 | -0.35(-0.20%) |
Jul 25, 2014 | 178.78 | 180.63 | 177.20 | 177.49 | 683,172 | -1.65(-0.92%) |
Jul 24, 2014 | 179.08 | 180.26 | 177.36 | 179.13 | 1,563,246 | +2.68(+1.52%) |
Jul 23, 2014 | 176.47 | 177.06 | 175.62 | 176.45 | 704,973 | -0.11(-0.06%) |
Jul 22, 2014 | 174.68 | 176.79 | 174.62 | 176.56 | 736,164 | +2.18(+1.25%) |
Jul 21, 2014 | 176.96 | 176.96 | 174.02 | 174.39 | 1,104,053 | -2.78(-1.57%) |
Jul 18, 2014 | 174.82 | 177.23 | 174.16 | 177.16 | 1,483,194 | +2.53(+1.45%) |
Jul 17, 2014 | 174.23 | 176.27 | 173.99 | 174.63 | 1,218,560 | +0.27(+0.15%) |
Jul 16, 2014 | 175.45 | 175.45 | 173.21 | 174.36 | 883,645 | -0.32(-0.18%) |
Jul 15, 2014 | 175.78 | 176.14 | 173.98 | 174.68 | 1,036,140 | -1.52(-0.86%) |
Jul 14, 2014 | 175.82 | 176.43 | 174.82 | 176.20 | 805,976 | +1.33(+0.76%) |
Jul 11, 2014 | 174.89 | 175.15 | 173.57 | 174.87 | 534,760 | -0.02(-0.01%) |
Jul 10, 2014 | 174.15 | 175.66 | 173.28 | 174.89 | 910,262 | -0.66(-0.37%) |
Jul 09, 2014 | 174.28 | 175.83 | 173.30 | 175.54 | 1,157,072 | +1.57(+0.90%) |
Jul 08, 2014 | 175.00 | 175.81 | 171.80 | 173.97 | 1,296,372 | -1.49(-0.85%) |
Jul 07, 2014 | 175.76 | 176.50 | 174.75 | 175.46 | 965,526 | -0.36(-0.21%) |
Jul 03, 2014 | 175.28 | 175.82 | 175.82 | 175.82 | 525,302 | +0.52(+0.30%) |
Jul 02, 2014 | 174.90 | 176.48 | 174.74 | 175.30 | 997,296 | -0.02(-0.01%) |
Jul 01, 2014 | 172.58 | 175.96 | 172.05 | 175.32 | 1,564,768 | +3.01(+1.75%) |
Jun 30, 2014 | 174.90 | 174.94 | 171.91 | 172.31 | 1,451,248 | -2.51(-1.43%) |
Jun 27, 2014 | 174.17 | 175.14 | 173.85 | 174.82 | 1,119,975 | +0.77(+0.44%) |
Jun 26, 2014 | 173.49 | 174.85 | 173.42 | 174.05 | 1,114,578 | +0.69(+0.40%) |
Jun 25, 2014 | 170.72 | 173.94 | 169.70 | 173.37 | 1,048,443 | +2.70(+1.58%) |
Jun 24, 2014 | 168.14 | 172.78 | 168.14 | 170.67 | 1,009,778 | -1.64(-0.95%) |
Jun 23, 2014 | 171.04 | 172.75 | 170.36 | 172.30 | 999,562 | +0.66(+0.38%) |
Jun 20, 2014 | 171.62 | 172.56 | 170.27 | 171.65 | 1,512,787 | +0.19(+0.11%) |
Jun 19, 2014 | 172.08 | 172.93 | 170.25 | 171.46 | 972,552 | +0.04(+0.02%) |
Jun 18, 2014 | 170.78 | 171.84 | 168.86 | 171.43 | 1,082,778 | +0.55(+0.32%) |
Jun 17, 2014 | 168.22 | 171.23 | 167.75 | 170.88 | 1,113,735 | +1.95(+1.16%) |
Jun 16, 2014 | 169.08 | 169.78 | 168.18 | 168.93 | 1,021,745 | -0.06(-0.03%) |
Jun 13, 2014 | 169.66 | 170.31 | 168.43 | 168.98 | 933,398 | -0.61(-0.36%) |
Jun 12, 2014 | 172.38 | 172.89 | 168.72 | 169.59 | 1,350,544 | -3.60(-2.08%) |
Jun 11, 2014 | 171.18 | 173.49 | 170.29 | 173.19 | 1,222,311 | +1.45(+0.85%) |
Jun 10, 2014 | 172.08 | 173.12 | 170.76 | 171.74 | 1,170,966 | -2.91(-1.66%) |
Jun 06, 2014 | 175.36 | 175.50 | 174.06 | 174.65 | 1,364,064 | +0.06(+0.04%) |
Jun 05, 2014 | 176.08 | 176.37 | 174.45 | 174.58 | 1,330,209 | -0.79(-0.45%) |
Jun 04, 2014 | 176.64 | 176.99 | 174.25 | 175.37 | 1,396,385 | -1.74(-0.98%) |
Jun 03, 2014 | 175.60 | 177.47 | 174.82 | 177.10 | 1,942,748 | +1.66(+0.95%) |
Jun 02, 2014 | 175.45 | 175.84 | 174.50 | 175.44 | 1,174,013 | +0.18(+0.10%) |
May 30, 2014 | 174.16 | 175.36 | 173.19 | 175.27 | 1,377,294 | +0.99(+0.57%) |
May 29, 2014 | 169.23 | 174.46 | 168.78 | 174.28 | 1,994,506 | +5.41(+3.20%) |
May 28, 2014 | 168.67 | 170.40 | 167.36 | 168.87 | 1,190,951 | -0.60(-0.35%) |
May 27, 2014 | 169.37 | 170.18 | 168.78 | 169.47 | 1,349,417 | -0.35(-0.21%) |
May 23, 2014 | 170.16 | 169.82 | 169.82 | 169.82 | 1,976,301 | -0.02(-0.01%) |
May 22, 2014 | 169.66 | 171.36 | 169.08 | 169.84 | 1,036,657 | +0.46(+0.27%) |
May 21, 2014 | 166.60 | 169.76 | 166.57 | 169.38 | 1,410,794 | +3.17(+1.91%) |
May 20, 2014 | 166.85 | 167.52 | 165.32 | 166.21 | 987,629 | -0.78(-0.47%) |
May 19, 2014 | 164.32 | 167.50 | 164.26 | 166.99 | 1,702,522 | +2.28(+1.39%) |
May 16, 2014 | 163.13 | 164.83 | 162.50 | 164.70 | 1,125,693 | +0.59(+0.36%) |
May 15, 2014 | 163.95 | 164.57 | 162.91 | 164.11 | 1,723,859 | -0.58(-0.35%) |
May 14, 2014 | 164.74 | 166.12 | 163.90 | 164.69 | 1,708,889 | -1.66(-1.00%) |
May 13, 2014 | 166.36 | 167.28 | 164.11 | 166.36 | 3,573,738 | +5.33(+3.31%) |
May 12, 2014 | 158.99 | 161.09 | 158.69 | 161.02 | 1,735,409 | +2.99(+1.89%) |
May 09, 2014 | 153.38 | 158.07 | 153.21 | 158.04 | 2,168,430 | +3.96(+2.57%) |
May 08, 2014 | 154.15 | 154.81 | 152.98 | 154.08 | 1,453,808 | +0.28(+0.18%) |
May 07, 2014 | 153.93 | 155.13 | 153.12 | 153.81 | 1,316,010 | -0.39(-0.25%) |
May 06, 2014 | 155.24 | 155.67 | 154.17 | 154.19 | 1,031,125 | -1.73(-1.11%) |
May 05, 2014 | 153.26 | 156.28 | 152.86 | 155.92 | 1,263,963 | +1.57(+1.02%) |
May 02, 2014 | 155.73 | 156.44 | 154.03 | 154.35 | 1,783,064 | -1.10(-0.71%) |