Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 148.19 | 148.19 | 147.52 | 147.56 | 5,086 | -0.69(-0.47%) |
May 28, 2015 | 148.23 | 148.45 | 147.95 | 148.25 | 28,317 | -0.12(-0.08%) |
May 27, 2015 | 147.73 | 148.37 | 147.31 | 148.37 | 14,397 | +1.22(+0.83%) |
May 26, 2015 | 148.22 | 148.22 | 146.79 | 147.15 | 12,768 | -1.60(-1.08%) |
May 22, 2015 | 148.64 | 148.75 | 148.75 | 148.75 | 8,300 | -0.12(-0.08%) |
May 21, 2015 | 148.90 | 149.23 | 148.87 | 148.87 | 3,982 | -0.13(-0.09%) |
May 20, 2015 | 148.99 | 149.23 | 148.84 | 149.00 | 2,662 | +0.02(+0.01%) |
May 19, 2015 | 149.32 | 149.32 | 148.84 | 148.98 | 22,661 | -0.25(-0.17%) |
May 18, 2015 | 149.15 | 149.44 | 149.15 | 149.23 | 13,037 | -0.04(-0.03%) |
May 15, 2015 | 149.36 | 149.36 | 149.22 | 149.27 | 9,308 | -0.08(-0.05%) |
May 14, 2015 | 148.80 | 149.35 | 148.80 | 149.35 | 10,122 | +1.12(+0.76%) |
May 13, 2015 | 148.87 | 148.90 | 148.19 | 148.23 | 35,197 | -0.25(-0.17%) |
May 12, 2015 | 148.34 | 148.69 | 148.34 | 148.48 | 5,519 | -0.52(-0.35%) |
May 11, 2015 | 149.65 | 149.72 | 149.00 | 149.00 | 6,339 | -0.69(-0.46%) |
May 08, 2015 | 149.13 | 149.69 | 149.13 | 149.69 | 759,387 | +1.68(+1.14%) |
May 07, 2015 | 147.19 | 148.13 | 147.19 | 148.01 | 93,004 | +0.92(+0.63%) |
May 06, 2015 | 148.29 | 148.46 | 146.71 | 147.09 | 14,152 | -0.81(-0.55%) |
May 05, 2015 | 149.26 | 149.26 | 147.89 | 147.90 | 12,351 | -1.75(-1.17%) |
May 04, 2015 | 149.70 | 149.75 | 149.55 | 149.65 | 17,530 | +0.80(+0.54%) |
May 01, 2015 | 148.38 | 149.04 | 148.28 | 148.85 | 26,360 | +1.17(+0.79%) |
Apr 30, 2015 | 148.66 | 148.88 | 147.41 | 147.68 | 9,480 | -1.31(-0.88%) |
Apr 29, 2015 | 148.87 | 149.23 | 148.70 | 148.99 | 6,111 | -0.47(-0.31%) |
Apr 28, 2015 | 149.21 | 149.59 | 148.78 | 149.46 | 10,234 | +0.04(+0.03%) |
Apr 27, 2015 | 150.15 | 150.19 | 149.42 | 149.42 | 4,958 | -0.31(-0.21%) |
Apr 24, 2015 | 149.80 | 149.83 | 149.47 | 149.73 | 14,356 | +0.26(+0.17%) |
Apr 23, 2015 | 148.79 | 149.84 | 148.79 | 149.47 | 20,582 | +0.38(+0.25%) |
Apr 22, 2015 | 148.21 | 149.21 | 148.21 | 149.09 | 21,003 | +0.62(+0.42%) |
Apr 21, 2015 | 149.13 | 149.13 | 148.27 | 148.47 | 55,351 | -0.16(-0.11%) |
Apr 20, 2015 | 148.12 | 148.85 | 148.08 | 148.63 | 39,166 | +1.22(+0.83%) |
Apr 17, 2015 | 147.93 | 148.08 | 146.64 | 147.41 | 29,199 | -1.03(-0.69%) |
Apr 16, 2015 | 148.67 | 148.74 | 148.44 | 148.44 | 47,017 | -0.43(-0.29%) |
Apr 15, 2015 | 148.72 | 149.10 | 148.70 | 148.87 | 11,988 | +0.35(+0.24%) |
Apr 14, 2015 | 148.42 | 148.55 | 148.15 | 148.52 | 19,154 | -0.04(-0.03%) |
Apr 13, 2015 | 148.32 | 148.72 | 148.32 | 148.56 | 4,917 | -0.07(-0.05%) |
Apr 10, 2015 | 148.60 | 148.87 | 148.55 | 148.63 | 9,829 | -0.03(-0.02%) |
Apr 09, 2015 | 148.29 | 148.79 | 148.23 | 148.66 | 12,367 | +0.12(+0.08%) |
Apr 08, 2015 | 148.40 | 148.71 | 148.40 | 148.54 | 8,536 | +0.16(+0.11%) |
Apr 07, 2015 | 148.62 | 149.06 | 148.38 | 148.38 | 5,697 | -0.48(-0.32%) |
Apr 06, 2015 | 147.62 | 148.99 | 147.62 | 148.86 | 7,017 | +0.75(+0.51%) |
Apr 02, 2015 | 148.36 | 148.11 | 148.11 | 148.11 | 7,600 | +0.21(+0.14%) |
Apr 01, 2015 | 147.84 | 148.24 | 147.82 | 147.90 | 11,826 | -0.68(-0.46%) |
Mar 31, 2015 | 148.71 | 149.67 | 145.11 | 148.58 | 31,655 | -0.78(-0.52%) |
Mar 30, 2015 | 148.63 | 149.45 | 148.63 | 149.36 | 9,469 | +1.37(+0.93%) |
Mar 27, 2015 | 147.91 | 148.27 | 147.90 | 147.99 | 16,627 | -0.20(-0.13%) |
Mar 26, 2015 | 148.22 | 148.48 | 148.08 | 148.19 | 19,163 | -0.30(-0.20%) |
Mar 25, 2015 | 149.91 | 149.91 | 148.49 | 148.49 | 7,364 | -1.45(-0.97%) |
Mar 24, 2015 | 150.56 | 150.60 | 149.89 | 149.94 | 14,511 | -0.78(-0.52%) |
Mar 23, 2015 | 151.01 | 151.37 | 150.73 | 150.73 | 12,150 | -0.47(-0.31%) |
Mar 20, 2015 | 150.74 | 151.30 | 150.67 | 151.20 | 56,540 | +1.04(+0.69%) |
Mar 19, 2015 | 150.72 | 150.76 | 150.05 | 150.16 | 52,743 | -0.60(-0.40%) |
Mar 18, 2015 | 149.58 | 151.19 | 149.25 | 150.76 | 16,111 | +0.79(+0.53%) |
Mar 17, 2015 | 150.43 | 150.43 | 149.64 | 149.97 | 20,626 | -0.46(-0.31%) |
Mar 16, 2015 | 150.40 | 150.46 | 150.38 | 150.43 | 7,048 | -0.02(-0.01%) |
Mar 13, 2015 | 150.39 | 150.46 | 150.39 | 150.45 | 18,828 | +0.06(+0.04%) |
Mar 12, 2015 | 150.41 | 150.43 | 150.39 | 150.39 | 9,068 | -0.07(-0.05%) |
Mar 11, 2015 | 150.89 | 150.93 | 150.43 | 150.46 | 8,287 | -0.72(-0.48%) |
Mar 10, 2015 | 151.96 | 151.96 | 150.95 | 151.18 | 6,417 | -1.92(-1.25%) |
Mar 09, 2015 | 152.80 | 153.20 | 152.75 | 153.10 | 5,344 | +0.66(+0.43%) |
Mar 06, 2015 | 153.68 | 153.98 | 152.40 | 152.44 | 12,088 | -2.03(-1.32%) |
Mar 05, 2015 | 154.34 | 154.51 | 154.32 | 154.47 | 4,435 | +0.21(+0.14%) |
Mar 04, 2015 | 154.45 | 154.93 | 153.81 | 154.26 | 7,529 | -0.67(-0.43%) |
Mar 03, 2015 | 155.12 | 155.12 | 154.66 | 154.93 | 32,246 | -0.54(-0.35%) |
Mar 02, 2015 | 154.61 | 155.50 | 154.61 | 155.47 | 9,020 | +0.81(+0.52%) |
Feb 27, 2015 | 155.08 | 155.19 | 154.66 | 154.66 | 5,878 | -0.39(-0.25%) |
Feb 26, 2015 | 155.31 | 155.31 | 155.03 | 155.05 | 7,874 | -0.27(-0.17%) |
Feb 25, 2015 | 155.44 | 155.62 | 155.20 | 155.32 | 18,005 | -0.20(-0.13%) |
Feb 24, 2015 | 155.20 | 155.94 | 155.20 | 155.52 | 11,022 | +0.27(+0.17%) |
Feb 23, 2015 | 155.13 | 155.25 | 154.82 | 155.25 | 16,221 | -0.00(-0.00%) |
Feb 20, 2015 | 154.97 | 155.33 | 154.69 | 155.25 | 12,970 | +0.17(+0.11%) |
Feb 19, 2015 | 155.19 | 155.49 | 155.00 | 155.08 | 19,111 | -0.39(-0.25%) |
Feb 18, 2015 | 155.41 | 155.53 | 155.25 | 155.47 | 15,522 | -0.07(-0.04%) |
Feb 17, 2015 | 155.75 | 155.75 | 155.23 | 155.54 | 9,503 | +0.22(+0.14%) |
Feb 13, 2015 | 154.96 | 155.32 | 155.32 | 155.32 | 41,200 | +0.40(+0.26%) |
Feb 12, 2015 | 154.86 | 155.13 | 154.79 | 154.92 | 11,531 | +0.37(+0.24%) |
Feb 11, 2015 | 154.40 | 154.78 | 154.09 | 154.55 | 7,982 | +0.13(+0.08%) |
Feb 10, 2015 | 153.96 | 154.44 | 153.60 | 154.42 | 22,766 | +0.81(+0.53%) |
Feb 09, 2015 | 153.86 | 154.13 | 153.51 | 153.61 | 18,938 | -0.41(-0.27%) |
Feb 06, 2015 | 153.88 | 154.45 | 153.76 | 154.02 | 30,735 | +0.27(+0.18%) |
Feb 05, 2015 | 153.37 | 153.75 | 153.37 | 153.75 | 26,694 | +0.90(+0.59%) |
Feb 04, 2015 | 152.62 | 153.14 | 152.60 | 152.85 | 44,100 | -0.58(-0.38%) |
Feb 03, 2015 | 152.25 | 153.43 | 152.17 | 153.43 | 28,494 | +1.73(+1.14%) |
Feb 02, 2015 | 150.86 | 151.77 | 150.20 | 151.70 | 10,039 | +0.85(+0.56%) |
Jan 30, 2015 | 151.04 | 151.32 | 150.74 | 150.85 | 33,106 | -0.31(-0.21%) |
Jan 29, 2015 | 150.63 | 151.29 | 150.01 | 151.16 | 8,657 | +0.74(+0.49%) |
Jan 28, 2015 | 151.43 | 151.43 | 150.42 | 150.42 | 11,309 | -0.62(-0.41%) |
Jan 27, 2015 | 151.37 | 151.37 | 150.78 | 151.04 | 63,816 | -0.79(-0.52%) |
Jan 26, 2015 | 152.23 | 152.23 | 151.75 | 151.83 | 13,944 | -0.64(-0.42%) |
Jan 23, 2015 | 152.65 | 152.72 | 152.09 | 152.47 | 32,059 | -0.08(-0.05%) |
Jan 22, 2015 | 152.04 | 152.71 | 151.83 | 152.55 | 35,829 | +0.36(+0.24%) |
Jan 21, 2015 | 152.45 | 152.97 | 152.19 | 152.19 | 25,817 | -0.35(-0.23%) |
Jan 20, 2015 | 152.66 | 152.66 | 151.85 | 152.54 | 13,466 | +0.19(+0.12%) |
Jan 16, 2015 | 151.42 | 152.50 | 150.97 | 152.35 | 29,613 | +1.39(+0.92%) |
Jan 15, 2015 | 152.14 | 152.14 | 150.90 | 150.96 | 42,486 | -0.93(-0.61%) |
Jan 14, 2015 | 151.41 | 151.89 | 150.91 | 151.89 | 8,060 | -0.54(-0.35%) |
Jan 13, 2015 | 153.50 | 153.59 | 151.77 | 152.43 | 697,289 | +0.19(+0.12%) |
Jan 12, 2015 | 152.84 | 152.84 | 152.20 | 152.24 | 10,498 | -0.39(-0.25%) |
Jan 09, 2015 | 153.23 | 153.23 | 152.40 | 152.63 | 31,225 | -0.37(-0.24%) |
Jan 08, 2015 | 152.19 | 153.29 | 152.19 | 152.99 | 12,343 | +1.28(+0.85%) |
Jan 07, 2015 | 151.07 | 151.74 | 151.05 | 151.71 | 18,649 | +0.93(+0.62%) |
Jan 06, 2015 | 151.55 | 151.62 | 150.60 | 150.78 | 8,566 | -0.66(-0.44%) |
Jan 05, 2015 | 152.43 | 152.51 | 151.44 | 151.44 | 46,982 | -1.48(-0.97%) |
Jan 02, 2015 | 153.15 | 153.38 | 152.86 | 152.92 | 34,096 | -0.79(-0.52%) |
Dec 31, 2014 | 153.80 | 153.71 | 153.71 | 153.71 | 19,600 | +0.44(+0.29%) |
Dec 30, 2014 | 153.50 | 153.52 | 153.23 | 153.27 | 36,513 | -0.41(-0.27%) |
Dec 29, 2014 | 153.51 | 153.83 | 153.51 | 153.68 | 6,174 | -0.01(-0.01%) |
Dec 26, 2014 | 153.40 | 153.74 | 153.40 | 153.69 | 1,585 | +0.39(+0.25%) |
Dec 24, 2014 | 153.29 | 153.30 | 153.30 | 153.30 | 1,300 | -0.10(-0.07%) |
Dec 23, 2014 | 153.38 | 153.55 | 153.29 | 153.40 | 14,935 | +0.13(+0.09%) |
Dec 22, 2014 | 153.30 | 153.30 | 153.27 | 153.27 | 19,191 | -0.39(-0.25%) |
Dec 19, 2014 | 153.56 | 154.00 | 153.20 | 153.66 | 8,311 | +0.45(+0.29%) |
Dec 18, 2014 | 152.19 | 153.23 | 152.19 | 153.21 | 22,059 | +0.00(+0.00%) |
Dec 17, 2014 | 153.19 | 153.24 | 153.19 | 153.21 | 54,038 | -0.02(-0.01%) |
Dec 16, 2014 | 153.25 | 153.25 | 153.21 | 153.23 | 9,227 | -0.27(-0.18%) |
Dec 15, 2014 | 155.01 | 155.01 | 153.39 | 153.50 | 6,514 | -0.99(-0.64%) |
Dec 12, 2014 | 155.64 | 156.00 | 154.49 | 154.49 | 12,363 | -2.08(-1.33%) |
Dec 11, 2014 | 157.07 | 157.60 | 156.57 | 156.57 | 18,003 | +0.97(+0.62%) |
Dec 10, 2014 | 157.99 | 157.99 | 155.49 | 155.60 | 40,005 | -2.11(-1.34%) |
Dec 09, 2014 | 156.48 | 157.71 | 156.20 | 157.71 | 6,401 | +0.08(+0.05%) |
Dec 08, 2014 | 158.28 | 158.64 | 157.56 | 157.63 | 9,411 | -0.96(-0.60%) |
Dec 05, 2014 | 158.57 | 158.73 | 158.44 | 158.59 | 11,245 | +0.28(+0.18%) |
Dec 04, 2014 | 158.40 | 158.70 | 157.99 | 158.31 | 10,396 | -0.27(-0.17%) |
Dec 03, 2014 | 158.18 | 158.72 | 158.10 | 158.58 | 11,254 | +0.56(+0.36%) |
Dec 02, 2014 | 157.26 | 158.21 | 157.26 | 158.02 | 11,625 | +0.63(+0.40%) |
Dec 01, 2014 | 157.65 | 157.65 | 157.11 | 157.39 | 25,749 | -0.80(-0.51%) |
Nov 28, 2014 | 158.49 | 158.60 | 158.17 | 158.19 | 54,223 | -0.19(-0.12%) |
Nov 26, 2014 | 158.11 | 158.38 | 158.38 | 158.38 | 4,700 | +0.16(+0.10%) |
Nov 25, 2014 | 158.49 | 158.59 | 158.13 | 158.22 | 29,561 | -0.05(-0.03%) |
Nov 24, 2014 | 158.28 | 158.38 | 158.11 | 158.27 | 20,483 | +0.32(+0.20%) |
Nov 21, 2014 | 158.52 | 158.52 | 157.56 | 157.95 | 6,865 | +0.72(+0.46%) |
Nov 20, 2014 | 156.95 | 157.23 | 156.42 | 157.23 | 18,497 | +0.33(+0.21%) |
Nov 19, 2014 | 156.93 | 156.93 | 156.51 | 156.90 | 109,584 | -0.18(-0.11%) |
Nov 18, 2014 | 156.36 | 157.32 | 156.36 | 157.08 | 36,969 | +0.79(+0.51%) |
Nov 17, 2014 | 155.91 | 156.35 | 155.91 | 156.29 | 4,890 | +0.08(+0.05%) |
Nov 14, 2014 | 156.09 | 156.33 | 155.93 | 156.21 | 54,436 | +0.00(+0.00%) |
Nov 13, 2014 | 156.15 | 156.52 | 155.78 | 156.21 | 9,183 | +0.24(+0.15%) |
Nov 12, 2014 | 155.58 | 156.11 | 155.58 | 155.97 | 4,932 | -0.07(-0.04%) |
Nov 11, 2014 | 155.94 | 156.09 | 155.88 | 156.04 | 5,115 | +0.16(+0.10%) |
Nov 10, 2014 | 156.01 | 156.01 | 155.44 | 155.88 | 9,868 | +0.27(+0.17%) |
Nov 07, 2014 | 155.88 | 155.88 | 155.31 | 155.61 | 13,029 | -0.06(-0.04%) |
Nov 06, 2014 | 155.67 | 155.79 | 155.40 | 155.67 | 9,900 | +0.04(+0.03%) |
Nov 05, 2014 | 155.55 | 155.63 | 155.25 | 155.63 | 6,385 | +0.77(+0.50%) |
Nov 04, 2014 | 155.17 | 155.20 | 154.86 | 154.86 | 6,605 | -0.49(-0.32%) |
Nov 03, 2014 | 155.25 | 155.52 | 155.13 | 155.35 | 50,674 | +0.30(+0.19%) |
Oct 31, 2014 | 155.19 | 155.19 | 154.68 | 155.05 | 24,069 | +1.18(+0.77%) |
Oct 30, 2014 | 153.03 | 153.91 | 153.03 | 153.87 | 5,547 | +0.82(+0.54%) |
Oct 29, 2014 | 153.12 | 153.42 | 152.64 | 153.05 | 16,133 | +0.08(+0.05%) |
Oct 28, 2014 | 152.65 | 152.97 | 152.52 | 152.97 | 18,721 | +0.63(+0.41%) |
Oct 27, 2014 | 152.61 | 152.66 | 152.31 | 152.34 | 39,166 | -0.54(-0.35%) |
Oct 24, 2014 | 152.42 | 153.24 | 152.42 | 152.88 | 13,519 | +0.72(+0.47%) |
Oct 23, 2014 | 151.83 | 152.56 | 151.83 | 152.16 | 9,840 | +0.12(+0.08%) |
Oct 22, 2014 | 151.14 | 152.09 | 151.14 | 152.04 | 12,345 | +1.04(+0.69%) |
Oct 21, 2014 | 150.64 | 151.15 | 150.38 | 151.00 | 18,588 | +0.67(+0.45%) |
Oct 20, 2014 | 150.75 | 150.75 | 150.33 | 150.33 | 8,710 | -0.48(-0.32%) |
Oct 17, 2014 | 150.09 | 151.07 | 150.00 | 150.81 | 35,261 | +0.67(+0.45%) |
Oct 16, 2014 | 150.00 | 151.00 | 150.00 | 150.14 | 43,066 | +0.47(+0.31%) |
Oct 15, 2014 | 150.09 | 150.36 | 149.42 | 149.67 | 55,405 | -0.67(-0.45%) |
Oct 14, 2014 | 151.02 | 151.02 | 149.91 | 150.34 | 23,724 | -0.01(-0.01%) |
Oct 13, 2014 | 149.64 | 150.35 | 149.64 | 150.35 | 15,447 | +0.21(+0.14%) |
Oct 10, 2014 | 149.10 | 150.14 | 149.07 | 150.14 | 20,745 | +1.13(+0.76%) |
Oct 09, 2014 | 149.59 | 149.61 | 149.01 | 149.01 | 15,333 | -0.57(-0.38%) |
Oct 08, 2014 | 149.31 | 149.63 | 148.79 | 149.58 | 38,911 | +0.18(+0.12%) |
Oct 07, 2014 | 149.40 | 149.70 | 149.37 | 149.40 | 23,419 | -0.09(-0.06%) |
Oct 06, 2014 | 149.16 | 149.54 | 149.10 | 149.49 | 13,017 | +0.21(+0.14%) |
Oct 03, 2014 | 149.35 | 149.51 | 149.11 | 149.28 | 14,497 | -0.07(-0.05%) |
Oct 02, 2014 | 149.55 | 149.55 | 148.65 | 149.35 | 21,368 | -0.13(-0.09%) |
Oct 01, 2014 | 150.91 | 150.93 | 149.48 | 149.48 | 21,284 | -1.46(-0.97%) |
Sep 30, 2014 | 151.26 | 151.32 | 150.87 | 150.94 | 27,412 | -0.16(-0.11%) |
Sep 29, 2014 | 150.03 | 151.16 | 150.03 | 151.10 | 17,126 | +0.40(+0.27%) |
Sep 26, 2014 | 150.20 | 150.75 | 150.09 | 150.70 | 3,308 | +0.62(+0.41%) |
Sep 25, 2014 | 150.87 | 150.87 | 150.08 | 150.08 | 6,513 | -1.09(-0.72%) |
Sep 24, 2014 | 150.50 | 151.23 | 150.42 | 151.17 | 12,659 | +0.62(+0.41%) |
Sep 23, 2014 | 150.72 | 150.97 | 150.55 | 150.55 | 6,684 | -0.44(-0.29%) |
Sep 22, 2014 | 151.77 | 151.77 | 150.81 | 150.99 | 10,819 | -1.07(-0.71%) |
Sep 19, 2014 | 152.56 | 152.56 | 152.04 | 152.06 | 12,047 | -0.06(-0.04%) |
Sep 18, 2014 | 151.83 | 152.12 | 151.78 | 152.12 | 10,359 | +0.67(+0.44%) |
Sep 17, 2014 | 151.57 | 151.91 | 151.18 | 151.45 | 46,342 | +0.16(+0.11%) |
Sep 16, 2014 | 150.15 | 151.56 | 150.12 | 151.29 | 12,663 | +0.91(+0.61%) |
Sep 15, 2014 | 150.45 | 150.51 | 150.00 | 150.38 | 17,104 | +0.03(+0.02%) |
Sep 12, 2014 | 150.71 | 150.87 | 150.21 | 150.35 | 5,871 | -0.76(-0.50%) |
Sep 11, 2014 | 150.51 | 151.15 | 150.51 | 151.11 | 8,184 | +0.09(+0.06%) |
Sep 10, 2014 | 150.42 | 151.02 | 150.24 | 151.02 | 10,859 | +0.53(+0.35%) |
Sep 09, 2014 | 151.01 | 151.06 | 150.38 | 150.49 | 4,893 | -0.83(-0.55%) |
Sep 08, 2014 | 151.70 | 151.73 | 151.16 | 151.32 | 11,006 | -0.36(-0.24%) |
Sep 05, 2014 | 150.96 | 151.72 | 150.79 | 151.68 | 5,152 | +0.54(+0.36%) |
Sep 04, 2014 | 151.99 | 151.99 | 150.87 | 151.14 | 4,626 | -0.20(-0.13%) |
Sep 03, 2014 | 151.95 | 151.95 | 151.27 | 151.34 | 12,843 | -0.13(-0.09%) |
Sep 02, 2014 | 151.90 | 151.90 | 150.99 | 151.47 | 5,720 | -0.05(-0.03%) |
Aug 29, 2014 | 151.58 | 151.52 | 151.52 | 151.52 | 4,000 | +0.27(+0.18%) |
Aug 28, 2014 | 151.11 | 151.25 | 151.01 | 151.25 | 9,466 | +0.17(+0.11%) |
Aug 27, 2014 | 151.08 | 151.20 | 151.05 | 151.08 | 6,673 | +0.02(+0.01%) |
Aug 26, 2014 | 150.96 | 151.26 | 150.96 | 151.06 | 4,860 | +0.28(+0.19%) |
Aug 25, 2014 | 150.72 | 150.96 | 150.72 | 150.78 | 7,570 | +0.48(+0.32%) |
Aug 22, 2014 | 150.60 | 150.64 | 150.22 | 150.30 | 55,233 | -0.29(-0.19%) |
Aug 21, 2014 | 150.20 | 150.74 | 150.20 | 150.59 | 6,841 | +0.39(+0.26%) |
Aug 20, 2014 | 149.70 | 150.21 | 149.70 | 150.20 | 3,746 | +0.48(+0.32%) |
Aug 19, 2014 | 149.00 | 149.85 | 149.11 | 149.72 | 58,341 | +0.61(+0.41%) |
Aug 18, 2014 | 149.05 | 149.22 | 148.88 | 149.11 | 4,283 | +0.47(+0.32%) |
Aug 15, 2014 | 148.68 | 149.00 | 148.56 | 148.64 | 16,218 | +0.05(+0.03%) |
Aug 14, 2014 | 148.64 | 148.83 | 148.52 | 148.59 | 6,001 | -0.13(-0.09%) |
Aug 13, 2014 | 149.09 | 149.27 | 148.82 | 148.72 | 13,252 | -0.55(-0.37%) |
Aug 12, 2014 | 149.26 | 149.27 | 148.98 | 149.27 | 4,679 | -0.22(-0.15%) |
Aug 11, 2014 | 149.50 | 149.60 | 149.45 | 149.49 | 6,169 | -0.65(-0.43%) |
Aug 08, 2014 | 149.77 | 150.03 | 149.77 | 150.14 | 7,466 | +0.65(+0.43%) |
Aug 07, 2014 | 149.82 | 149.82 | 149.28 | 149.49 | 14,470 | -0.13(-0.08%) |
Aug 06, 2014 | 149.49 | 149.62 | 149.36 | 149.62 | 10,240 | -0.00(-0.00%) |
Aug 05, 2014 | 149.18 | 149.64 | 149.10 | 149.62 | 27,986 | +0.50(+0.34%) |
Aug 04, 2014 | 149.49 | 149.49 | 148.95 | 149.12 | 19,370 | -0.39(-0.26%) |
Aug 01, 2014 | 148.98 | 149.57 | 148.98 | 149.51 | 17,522 | -0.04(-0.03%) |
Jul 31, 2014 | 150.00 | 150.15 | 149.45 | 149.55 | 29,394 | -1.06(-0.70%) |
Jul 30, 2014 | 150.69 | 150.69 | 150.21 | 150.61 | 7,348 | +0.29(+0.19%) |
Jul 29, 2014 | 151.08 | 151.15 | 150.32 | 150.32 | 15,014 | -0.59(-0.39%) |
Jul 28, 2014 | 150.96 | 151.08 | 150.63 | 150.91 | 9,053 | -0.06(-0.04%) |
Jul 25, 2014 | 150.99 | 151.12 | 150.81 | 150.97 | 10,503 | -0.43(-0.28%) |
Jul 24, 2014 | 151.50 | 151.56 | 151.26 | 151.40 | 7,523 | +0.05(+0.03%) |
Jul 23, 2014 | 151.23 | 151.47 | 150.97 | 151.35 | 19,400 | +0.32(+0.21%) |
Jul 22, 2014 | 150.87 | 151.23 | 150.87 | 151.03 | 35,686 | +0.62(+0.41%) |
Jul 21, 2014 | 150.24 | 150.59 | 149.95 | 150.41 | 6,611 | -0.18(-0.12%) |
Jul 18, 2014 | 149.79 | 150.63 | 149.79 | 150.59 | 4,810 | +1.20(+0.80%) |
Jul 17, 2014 | 150.36 | 150.84 | 149.39 | 149.39 | 12,716 | -1.32(-0.88%) |
Jul 16, 2014 | 151.16 | 151.16 | 150.63 | 150.71 | 9,035 | +0.40(+0.27%) |
Jul 15, 2014 | 150.51 | 150.66 | 149.90 | 150.31 | 3,338 | -0.15(-0.10%) |
Jul 14, 2014 | 150.48 | 150.59 | 150.42 | 150.46 | 4,972 | +0.52(+0.35%) |
Jul 11, 2014 | 149.64 | 149.94 | 149.40 | 149.94 | 2,573 | +0.24(+0.16%) |
Jul 10, 2014 | 149.01 | 149.91 | 148.95 | 149.70 | 17,839 | -0.43(-0.28%) |
Jul 09, 2014 | 149.94 | 150.20 | 149.70 | 150.13 | 13,431 | +0.49(+0.32%) |
Jul 08, 2014 | 150.23 | 150.23 | 149.31 | 149.64 | 65,022 | -0.81(-0.54%) |
Jul 07, 2014 | 151.00 | 153.84 | 150.33 | 150.45 | 6,208 | -0.45(-0.30%) |
Jul 03, 2014 | 150.66 | 150.90 | 150.90 | 150.90 | 4,400 | +0.65(+0.43%) |
Jul 02, 2014 | 150.42 | 150.42 | 150.03 | 150.25 | 4,308 | -0.09(-0.06%) |
Jul 01, 2014 | 149.70 | 150.59 | 149.70 | 150.34 | 5,151 | +1.03(+0.69%) |
Jun 30, 2014 | 149.31 | 149.52 | 149.19 | 149.31 | 12,829 | -0.07(-0.05%) |
Jun 27, 2014 | 148.89 | 149.38 | 148.77 | 149.38 | 11,724 | +0.29(+0.19%) |
Jun 26, 2014 | 149.19 | 149.22 | 148.29 | 149.09 | 36,702 | -0.20(-0.13%) |
Jun 25, 2014 | 148.47 | 149.32 | 148.47 | 149.29 | 7,188 | +0.62(+0.42%) |
Jun 24, 2014 | 149.28 | 149.88 | 148.67 | 148.67 | 6,268 | -0.82(-0.55%) |
Jun 23, 2014 | 149.55 | 149.61 | 149.31 | 149.49 | 10,158 | +0.00(+0.00%) |
Jun 20, 2014 | 149.28 | 150.03 | 149.28 | 149.49 | 7,793 | +0.21(+0.14%) |
Jun 19, 2014 | 149.19 | 149.28 | 148.86 | 149.28 | 10,441 | +0.19(+0.13%) |
Jun 18, 2014 | 148.23 | 149.16 | 147.96 | 149.09 | 13,276 | +0.91(+0.61%) |
Jun 17, 2014 | 147.75 | 148.29 | 147.63 | 148.18 | 11,561 | +0.21(+0.14%) |
Jun 16, 2014 | 147.93 | 148.17 | 147.57 | 147.97 | 7,614 | +0.19(+0.13%) |
Jun 13, 2014 | 147.72 | 147.90 | 147.54 | 147.78 | 8,425 | +0.31(+0.21%) |
Jun 12, 2014 | 148.50 | 148.50 | 147.36 | 147.47 | 5,329 | -0.78(-0.53%) |
Jun 11, 2014 | 148.23 | 148.44 | 148.11 | 148.25 | 8,449 | -0.41(-0.28%) |
Jun 10, 2014 | 148.65 | 148.66 | 148.35 | 148.66 | 9,062 | +0.10(+0.07%) |
Jun 06, 2014 | 148.29 | 148.65 | 148.29 | 148.56 | 9,376 | +0.46(+0.31%) |
Jun 05, 2014 | 147.39 | 148.11 | 146.94 | 148.10 | 6,923 | +0.80(+0.54%) |
Jun 04, 2014 | 146.95 | 147.31 | 146.93 | 147.30 | 6,586 | +0.26(+0.18%) |
Jun 03, 2014 | 146.79 | 147.09 | 146.78 | 147.04 | 11,428 | -0.04(-0.03%) |