Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2014 | 152.74 | 152.83 | 151.52 | 151.89 | 8,146,104 | -1.35(-0.88%) |
Dec 31, 2013 | 152.88 | 153.25 | 153.25 | 153.25 | 5,539,326 | +0.64(+0.42%) |
Dec 30, 2013 | 152.67 | 152.78 | 152.43 | 152.61 | 4,385,724 | -0.08(-0.05%) |
Dec 27, 2013 | 152.92 | 152.95 | 152.50 | 152.69 | 4,570,682 | -0.03(-0.02%) |
Dec 26, 2013 | 152.25 | 152.74 | 152.22 | 152.72 | 5,926,228 | +0.73(+0.48%) |
Dec 24, 2013 | 151.59 | 151.98 | 151.55 | 151.98 | 4,274,370 | +0.44(+0.29%) |
Dec 23, 2013 | 151.51 | 151.66 | 151.18 | 151.55 | 8,668,526 | +0.84(+0.56%) |
Dec 20, 2013 | 150.02 | 151.11 | 149.99 | 150.71 | 7,783,809 | +0.80(+0.53%) |
Dec 19, 2013 | 149.63 | 150.04 | 149.24 | 149.91 | 4,418,413 | -0.09(-0.06%) |
Dec 18, 2013 | 147.75 | 150.06 | 146.34 | 150.00 | 9,632,023 | +2.55(+1.73%) |
Dec 17, 2013 | 148.12 | 148.14 | 147.18 | 147.45 | 4,319,395 | -0.50(-0.34%) |
Dec 16, 2013 | 147.81 | 148.47 | 147.74 | 147.95 | 4,469,176 | +0.88(+0.60%) |
Dec 13, 2013 | 147.39 | 147.52 | 146.81 | 147.07 | 3,081,960 | -0.06(-0.04%) |
Dec 12, 2013 | 147.50 | 147.68 | 146.78 | 147.12 | 4,748,006 | -0.45(-0.31%) |
Dec 11, 2013 | 149.35 | 149.35 | 147.40 | 147.58 | 5,346,524 | -1.73(-1.16%) |
Dec 10, 2013 | 149.47 | 149.76 | 149.17 | 149.31 | 3,130,759 | -0.46(-0.31%) |
Dec 09, 2013 | 149.84 | 150.02 | 149.60 | 149.77 | 5,560,324 | +0.33(+0.22%) |
Dec 06, 2013 | 149.19 | 149.55 | 148.77 | 149.44 | 6,185,920 | +1.64(+1.11%) |
Dec 05, 2013 | 148.13 | 148.41 | 147.63 | 147.80 | 4,695,231 | -0.56(-0.38%) |
Dec 04, 2013 | 147.88 | 149.02 | 147.26 | 148.36 | 3,257,973 | -0.17(-0.12%) |
Dec 03, 2013 | 148.61 | 149.10 | 147.96 | 148.53 | 4,746,953 | -0.57(-0.38%) |
Dec 02, 2013 | 149.54 | 149.80 | 148.84 | 149.10 | 3,140,920 | -0.32(-0.21%) |
Nov 29, 2013 | 149.71 | 150.08 | 149.30 | 149.42 | 2,208,222 | -0.15(-0.10%) |
Nov 27, 2013 | 149.37 | 149.66 | 149.18 | 149.56 | 4,109,678 | +0.37(+0.25%) |
Nov 26, 2013 | 149.24 | 149.64 | 148.97 | 149.19 | 2,328,247 | +0.03(+0.02%) |
Nov 25, 2013 | 149.56 | 149.59 | 148.95 | 149.17 | 2,569,182 | -0.15(-0.10%) |
Nov 22, 2013 | 148.62 | 149.32 | 148.45 | 149.32 | 3,195,850 | +0.77(+0.52%) |
Nov 21, 2013 | 147.82 | 148.67 | 147.69 | 148.55 | 2,138,381 | +1.14(+0.77%) |
Nov 20, 2013 | 148.13 | 148.55 | 146.98 | 147.41 | 4,666,039 | -0.47(-0.32%) |
Nov 19, 2013 | 148.08 | 148.52 | 147.59 | 147.87 | 2,193,992 | -0.36(-0.24%) |
Nov 18, 2013 | 148.93 | 149.04 | 147.83 | 148.23 | 3,134,680 | -0.49(-0.33%) |
Nov 15, 2013 | 148.28 | 148.73 | 148.09 | 148.73 | 2,007,475 | +0.63(+0.43%) |
Nov 14, 2013 | 147.43 | 148.15 | 147.19 | 148.09 | 3,087,757 | +0.88(+0.60%) |
Nov 13, 2013 | 145.40 | 147.31 | 145.40 | 147.22 | 2,985,067 | +1.13(+0.78%) |
Nov 12, 2013 | 146.13 | 146.44 | 145.63 | 146.08 | 2,765,147 | -0.33(-0.22%) |
Nov 11, 2013 | 146.27 | 146.58 | 146.08 | 146.41 | 2,241,731 | +0.00(+0.00%) |
Nov 08, 2013 | 144.43 | 146.41 | 144.38 | 146.41 | 5,768,343 | +1.96(+1.36%) |
Nov 07, 2013 | 146.57 | 146.68 | 144.31 | 144.45 | 10,024,210 | -1.85(-1.26%) |
Nov 06, 2013 | 146.20 | 146.56 | 145.77 | 146.30 | 3,087,054 | +0.70(+0.48%) |
Nov 05, 2013 | 145.44 | 145.94 | 144.97 | 145.60 | 3,357,059 | -0.41(-0.28%) |
Nov 04, 2013 | 145.91 | 146.06 | 145.44 | 146.01 | 3,523,276 | +0.49(+0.34%) |
Nov 01, 2013 | 145.36 | 145.82 | 144.70 | 145.52 | 27,595,250 | +0.43(+0.29%) |
Oct 31, 2013 | 145.47 | 146.05 | 144.93 | 145.09 | 6,619,884 | -0.56(-0.38%) |
Oct 30, 2013 | 146.49 | 146.57 | 145.04 | 145.65 | 8,365,959 | -0.72(-0.49%) |
Oct 29, 2013 | 145.82 | 146.36 | 145.65 | 146.36 | 3,464,113 | +0.86(+0.59%) |
Oct 28, 2013 | 145.23 | 145.72 | 145.08 | 145.50 | 3,723,533 | +0.16(+0.11%) |
Oct 25, 2013 | 144.91 | 145.34 | 144.65 | 145.34 | 3,089,647 | +0.65(+0.45%) |
Oct 24, 2013 | 144.38 | 144.80 | 144.09 | 144.69 | 2,439,836 | +0.48(+0.33%) |
Oct 23, 2013 | 144.35 | 144.40 | 143.65 | 144.21 | 5,381,409 | -0.56(-0.39%) |
Oct 22, 2013 | 144.42 | 145.25 | 144.23 | 144.77 | 5,441,313 | +0.77(+0.54%) |
Oct 21, 2013 | 144.04 | 144.28 | 143.68 | 144.00 | 4,439,876 | +0.03(+0.02%) |
Oct 18, 2013 | 143.56 | 144.09 | 143.27 | 143.97 | 3,680,001 | +0.97(+0.68%) |
Oct 17, 2013 | 141.48 | 143.09 | 141.48 | 143.00 | 4,761,682 | +0.91(+0.64%) |
Oct 16, 2013 | 140.95 | 142.14 | 140.89 | 142.09 | 4,249,711 | +2.02(+1.44%) |
Oct 15, 2013 | 140.77 | 141.29 | 139.93 | 140.07 | 5,546,253 | -1.14(-0.81%) |
Oct 14, 2013 | 139.75 | 141.25 | 139.59 | 141.21 | 4,662,533 | +0.63(+0.45%) |
Oct 11, 2013 | 139.47 | 140.62 | 139.36 | 140.58 | 3,916,838 | +0.87(+0.62%) |
Oct 10, 2013 | 138.12 | 139.74 | 138.08 | 139.71 | 6,066,741 | +3.00(+2.19%) |
Oct 09, 2013 | 136.89 | 137.22 | 135.85 | 136.71 | 10,512,824 | +0.06(+0.04%) |
Oct 08, 2013 | 138.22 | 138.38 | 136.53 | 136.66 | 8,047,576 | -1.58(-1.14%) |
Oct 07, 2013 | 138.23 | 139.08 | 138.09 | 138.23 | 3,844,218 | -1.19(-0.85%) |
Oct 04, 2013 | 138.47 | 139.57 | 138.33 | 139.42 | 4,158,263 | +1.02(+0.74%) |
Oct 03, 2013 | 139.35 | 139.47 | 137.76 | 138.41 | 10,374,558 | -1.20(-0.86%) |
Oct 02, 2013 | 138.98 | 139.70 | 138.58 | 139.60 | 9,430,659 | -0.21(-0.15%) |