Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 147.58 | 145.98 | 145.98 | 145.98 | 5,500,773 | -1.30(-0.88%) |
Dec 30, 2014 | 147.42 | 147.62 | 147.12 | 147.28 | 3,598,514 | -0.53(-0.36%) |
Dec 29, 2014 | 147.62 | 148.03 | 147.57 | 147.81 | 3,083,877 | -0.06(-0.04%) |
Dec 26, 2014 | 148.12 | 148.31 | 147.88 | 147.88 | 2,340,989 | +0.13(+0.09%) |
Dec 24, 2014 | 147.88 | 147.75 | 147.75 | 147.75 | 2,007,592 | +0.00(+0.00%) |
Dec 23, 2014 | 147.62 | 148.05 | 147.46 | 147.75 | 7,584,207 | +0.55(+0.37%) |
Dec 22, 2014 | 146.26 | 147.20 | 146.24 | 147.20 | 9,571,400 | +1.40(+0.96%) |
Dec 19, 2014 | 145.91 | 146.43 | 145.38 | 145.79 | 13,954,874 | +0.20(+0.14%) |
Dec 18, 2014 | 144.11 | 145.63 | 143.61 | 145.59 | 11,900,865 | +3.44(+2.42%) |
Dec 17, 2014 | 140.25 | 142.47 | 140.10 | 142.16 | 15,752,986 | +2.24(+1.60%) |
Dec 16, 2014 | 140.25 | 142.81 | 139.82 | 139.91 | 14,967,199 | -0.77(-0.55%) |
Dec 15, 2014 | 142.29 | 142.60 | 140.21 | 140.68 | 10,833,023 | -0.99(-0.70%) |
Dec 12, 2014 | 143.12 | 143.86 | 141.62 | 141.67 | 15,000,869 | -2.48(-1.72%) |
Dec 11, 2014 | 144.04 | 145.49 | 143.88 | 144.15 | 8,379,606 | +0.61(+0.42%) |
Dec 10, 2014 | 145.36 | 145.36 | 143.32 | 143.55 | 9,294,254 | -2.19(-1.50%) |
Dec 09, 2014 | 144.77 | 145.79 | 144.31 | 145.73 | 9,701,866 | -0.47(-0.32%) |
Dec 08, 2014 | 146.55 | 147.03 | 145.74 | 146.21 | 6,799,118 | -0.79(-0.54%) |
Dec 05, 2014 | 146.81 | 147.08 | 146.58 | 147.00 | 5,213,505 | +0.56(+0.38%) |
Dec 04, 2014 | 146.37 | 146.83 | 145.79 | 146.45 | 5,849,760 | -0.11(-0.07%) |
Dec 03, 2014 | 146.25 | 146.70 | 146.10 | 146.55 | 13,439,085 | +0.33(+0.22%) |
Dec 02, 2014 | 145.50 | 146.40 | 145.50 | 146.22 | 4,785,670 | +0.79(+0.54%) |
Dec 01, 2014 | 145.39 | 145.78 | 144.97 | 145.44 | 8,145,490 | -0.41(-0.28%) |
Nov 28, 2014 | 145.86 | 146.33 | 145.65 | 145.85 | 4,930,257 | +0.07(+0.05%) |
Nov 26, 2014 | 145.73 | 145.78 | 145.78 | 145.78 | 3,670,224 | +0.04(+0.03%) |
Nov 25, 2014 | 145.90 | 145.92 | 145.41 | 145.73 | 6,726,493 | +0.13(+0.09%) |
Nov 24, 2014 | 145.87 | 145.95 | 145.43 | 145.60 | 2,939,726 | +0.08(+0.06%) |
Nov 21, 2014 | 146.19 | 146.26 | 145.18 | 145.52 | 5,839,394 | +0.74(+0.51%) |
Nov 20, 2014 | 143.85 | 144.81 | 143.79 | 144.78 | 3,526,570 | +0.26(+0.18%) |
Nov 19, 2014 | 144.46 | 144.74 | 144.00 | 144.52 | 4,910,916 | -0.03(-0.02%) |
Nov 18, 2014 | 144.20 | 144.89 | 144.13 | 144.55 | 5,775,474 | +0.38(+0.27%) |
Nov 17, 2014 | 143.81 | 144.38 | 143.76 | 144.16 | 4,491,539 | +0.11(+0.08%) |
Nov 14, 2014 | 144.06 | 144.29 | 143.86 | 144.05 | 4,310,656 | -0.07(-0.05%) |
Nov 13, 2014 | 143.97 | 144.56 | 143.59 | 144.12 | 7,967,368 | +0.33(+0.23%) |
Nov 12, 2014 | 143.16 | 143.93 | 143.15 | 143.80 | 3,471,680 | +0.02(+0.01%) |
Nov 11, 2014 | 143.75 | 143.96 | 143.51 | 143.78 | 3,907,670 | +0.06(+0.04%) |
Nov 10, 2014 | 143.45 | 143.81 | 143.22 | 143.72 | 3,600,322 | +0.30(+0.21%) |
Nov 07, 2014 | 143.14 | 143.44 | 142.76 | 143.42 | 4,919,074 | +0.24(+0.17%) |
Nov 06, 2014 | 142.74 | 143.28 | 142.28 | 143.18 | 8,799,972 | +0.60(+0.42%) |
Nov 05, 2014 | 142.61 | 142.64 | 141.89 | 142.58 | 6,468,081 | +0.89(+0.63%) |
Nov 04, 2014 | 141.38 | 141.84 | 140.87 | 141.69 | 7,914,032 | +0.08(+0.06%) |
Nov 03, 2014 | 141.78 | 141.95 | 141.35 | 141.61 | 6,590,247 | -0.07(-0.05%) |
Oct 31, 2014 | 141.59 | 141.83 | 141.14 | 141.68 | 9,259,752 | +1.51(+1.08%) |
Oct 30, 2014 | 138.56 | 140.45 | 138.54 | 140.17 | 9,109,587 | +1.80(+1.30%) |
Oct 29, 2014 | 138.87 | 138.93 | 137.73 | 138.37 | 9,288,211 | -0.21(-0.15%) |
Oct 28, 2014 | 137.62 | 138.61 | 137.34 | 138.59 | 6,661,419 | +1.45(+1.06%) |
Oct 27, 2014 | 136.60 | 137.02 | 137.02 | 137.13 | 6,198,275 | +0.12(+0.08%) |
Oct 24, 2014 | 136.09 | 137.06 | 135.74 | 137.02 | 7,019,622 | +1.05(+0.78%) |
Oct 23, 2014 | 135.64 | 136.71 | 135.60 | 135.96 | 8,606,834 | +1.69(+1.26%) |
Oct 22, 2014 | 135.74 | 135.79 | 134.19 | 134.27 | 7,380,700 | -1.16(-0.86%) |
Oct 21, 2014 | 134.33 | 135.49 | 134.06 | 135.43 | 11,016,688 | +1.76(+1.31%) |
Oct 20, 2014 | 132.61 | 133.70 | 132.53 | 133.68 | 8,761,465 | +0.16(+0.12%) |
Oct 17, 2014 | 132.88 | 133.92 | 132.50 | 133.51 | 14,360,413 | +2.13(+1.62%) |
Oct 16, 2014 | 129.76 | 132.17 | 129.54 | 131.38 | 23,194,352 | -0.25(-0.19%) |
Oct 15, 2014 | 131.55 | 132.09 | 129.17 | 131.62 | 30,598,030 | -1.43(-1.07%) |
Oct 14, 2014 | 133.57 | 134.18 | 132.62 | 133.05 | 16,699,968 | +0.08(+0.06%) |
Oct 13, 2014 | 134.73 | 135.31 | 132.90 | 132.97 | 17,288,090 | -1.86(-1.38%) |
Oct 10, 2014 | 135.79 | 136.59 | 134.83 | 134.83 | 15,583,198 | -0.92(-0.68%) |
Oct 09, 2014 | 138.06 | 138.32 | 135.64 | 135.75 | 16,405,170 | -2.68(-1.93%) |
Oct 08, 2014 | 136.19 | 138.59 | 135.76 | 138.43 | 10,899,694 | +2.25(+1.65%) |
Oct 07, 2014 | 137.70 | 137.88 | 136.18 | 136.18 | 8,735,532 | -2.21(-1.60%) |
Oct 06, 2014 | 139.10 | 139.30 | 137.89 | 138.39 | 6,512,909 | -0.12(-0.09%) |
Oct 03, 2014 | 137.84 | 138.72 | 137.41 | 138.51 | 6,848,392 | +1.69(+1.23%) |
Oct 02, 2014 | 136.61 | 137.33 | 135.83 | 136.82 | 11,139,029 | -0.02(-0.02%) |
Oct 01, 2014 | 138.67 | 138.72 | 136.63 | 136.85 | 13,504,306 | -1.95(-1.41%) |
Sep 30, 2014 | 139.11 | 139.64 | 138.58 | 138.80 | 6,732,447 | -0.21(-0.15%) |
Sep 29, 2014 | 138.07 | 139.21 | 137.88 | 139.01 | 6,332,178 | -0.30(-0.22%) |
Sep 26, 2014 | 138.57 | 139.66 | 138.33 | 139.31 | 7,429,605 | +1.25(+0.90%) |
Sep 25, 2014 | 139.97 | 139.99 | 138.00 | 138.06 | 10,919,491 | -2.14(-1.52%) |
Sep 24, 2014 | 139.03 | 140.29 | 138.72 | 140.20 | 7,125,647 | +1.29(+0.93%) |
Sep 23, 2014 | 139.43 | 139.87 | 138.91 | 138.91 | 6,766,732 | -0.98(-0.70%) |
Sep 22, 2014 | 140.66 | 140.68 | 139.74 | 139.89 | 6,000,135 | -0.85(-0.60%) |
Sep 19, 2014 | 141.19 | 141.45 | 140.53 | 140.74 | 11,447,459 | +0.21(+0.15%) |
Sep 18, 2014 | 140.04 | 140.69 | 139.96 | 140.53 | 7,933,366 | +0.84(+0.60%) |
Sep 17, 2014 | 139.69 | 140.24 | 139.17 | 139.69 | 10,438,378 | +0.16(+0.12%) |
Sep 16, 2014 | 138.38 | 139.80 | 138.32 | 139.53 | 7,304,249 | +0.86(+0.62%) |
Sep 15, 2014 | 138.46 | 138.87 | 138.04 | 138.67 | 6,301,846 | +0.34(+0.25%) |
Sep 12, 2014 | 138.72 | 138.77 | 137.92 | 138.33 | 6,142,442 | -0.50(-0.36%) |
Sep 11, 2014 | 138.32 | 138.91 | 138.26 | 138.82 | 3,716,941 | -0.13(-0.09%) |
Sep 10, 2014 | 138.55 | 139.07 | 138.17 | 138.95 | 5,644,963 | +0.45(+0.32%) |
Sep 09, 2014 | 139.05 | 139.09 | 138.32 | 138.51 | 5,226,112 | -0.77(-0.55%) |
Sep 08, 2014 | 139.25 | 139.51 | 139.02 | 139.27 | 3,856,566 | -0.15(-0.11%) |
Sep 05, 2014 | 138.83 | 139.46 | 138.42 | 139.43 | 4,180,469 | +0.48(+0.35%) |
Sep 04, 2014 | 139.15 | 139.68 | 138.59 | 138.95 | 4,619,301 | -0.05(-0.04%) |
Sep 03, 2014 | 139.53 | 139.61 | 138.84 | 139.00 | 3,497,272 | +0.11(+0.08%) |
Sep 02, 2014 | 139.17 | 139.24 | 138.44 | 138.88 | 4,248,081 | -0.24(-0.18%) |
Aug 29, 2014 | 139.14 | 139.12 | 139.12 | 139.12 | 4,029,017 | +0.09(+0.06%) |
Aug 28, 2014 | 138.73 | 139.12 | 138.49 | 139.04 | 3,416,856 | -0.19(-0.14%) |
Aug 27, 2014 | 139.34 | 139.39 | 139.02 | 139.23 | 6,340,731 | +0.06(+0.05%) |
Aug 26, 2014 | 139.08 | 139.51 | 139.04 | 139.17 | 4,398,796 | +0.25(+0.18%) |
Aug 25, 2014 | 138.87 | 139.27 | 138.83 | 138.91 | 3,179,350 | +0.61(+0.44%) |
Aug 22, 2014 | 138.42 | 138.79 | 138.12 | 138.30 | 6,328,337 | -0.25(-0.18%) |
Aug 21, 2014 | 138.25 | 138.84 | 138.19 | 138.56 | 3,258,226 | +0.47(+0.34%) |
Aug 20, 2014 | 137.37 | 138.20 | 137.37 | 138.08 | 3,818,441 | +0.58(+0.42%) |
Aug 19, 2014 | 137.30 | 137.61 | 137.05 | 137.50 | 3,755,073 | +0.68(+0.49%) |
Aug 18, 2014 | 136.17 | 136.88 | 136.15 | 136.83 | 3,655,120 | +1.39(+1.03%) |
Aug 15, 2014 | 136.31 | 136.34 | 134.70 | 135.44 | 8,637,630 | -0.37(-0.27%) |
Aug 14, 2014 | 135.47 | 135.81 | 135.29 | 135.81 | 3,384,066 | +0.50(+0.37%) |
Aug 13, 2014 | 134.91 | 135.45 | 134.72 | 135.31 | 3,496,975 | +0.81(+0.60%) |
Aug 12, 2014 | 134.33 | 134.73 | 134.10 | 134.50 | 4,028,756 | -0.05(-0.04%) |
Aug 11, 2014 | 134.88 | 135.03 | 134.48 | 134.55 | 7,091,089 | +0.17(+0.13%) |
Aug 08, 2014 | 133.02 | 134.32 | 132.83 | 134.38 | 6,659,920 | +1.46(+1.09%) |
Aug 07, 2014 | 133.98 | 134.01 | 132.58 | 132.92 | 6,106,329 | -0.53(-0.40%) |
Aug 06, 2014 | 132.85 | 133.90 | 132.78 | 133.45 | 5,883,421 | +0.23(+0.17%) |
Aug 05, 2014 | 133.94 | 134.21 | 132.75 | 133.22 | 10,480,712 | -1.15(-0.85%) |
Aug 04, 2014 | 133.94 | 134.60 | 133.38 | 134.37 | 5,413,070 | +0.62(+0.46%) |
Aug 01, 2014 | 133.94 | 134.51 | 133.29 | 133.75 | 9,150,087 | -0.59(-0.44%) |
Jul 31, 2014 | 135.94 | 136.07 | 134.34 | 134.34 | 11,116,022 | -2.59(-1.89%) |
Jul 30, 2014 | 137.57 | 137.77 | 136.36 | 136.93 | 6,702,051 | -0.24(-0.18%) |
Jul 29, 2014 | 138.07 | 138.32 | 137.17 | 137.17 | 4,533,924 | -0.51(-0.37%) |
Jul 28, 2014 | 137.54 | 137.88 | 136.84 | 137.68 | 4,437,060 | +0.20(+0.15%) |
Jul 25, 2014 | 137.98 | 138.04 | 137.16 | 137.48 | 7,033,406 | -1.04(-0.75%) |
Jul 24, 2014 | 138.70 | 138.85 | 138.34 | 138.52 | 3,969,306 | -0.10(-0.07%) |
Jul 23, 2014 | 138.82 | 138.82 | 138.33 | 138.62 | 3,207,374 | -0.15(-0.11%) |
Jul 22, 2014 | 138.62 | 138.94 | 138.51 | 138.76 | 4,670,302 | +0.45(+0.33%) |
Jul 21, 2014 | 138.25 | 138.47 | 137.64 | 138.31 | 3,549,973 | -0.32(-0.23%) |
Jul 18, 2014 | 138.12 | 138.78 | 137.95 | 138.63 | 8,523,793 | +0.94(+0.68%) |
Jul 17, 2014 | 138.67 | 139.09 | 137.58 | 137.70 | 7,547,471 | -1.19(-0.85%) |
Jul 16, 2014 | 138.79 | 138.96 | 138.55 | 138.88 | 3,931,594 | +0.56(+0.40%) |
Jul 15, 2014 | 138.43 | 138.69 | 137.84 | 138.32 | 6,363,843 | +0.07(+0.05%) |
Jul 14, 2014 | 138.14 | 138.51 | 138.05 | 138.25 | 3,486,954 | +0.88(+0.64%) |
Jul 11, 2014 | 137.02 | 137.38 | 136.65 | 137.37 | 3,486,776 | +0.20(+0.14%) |
Jul 10, 2014 | 136.30 | 137.48 | 136.15 | 137.17 | 6,075,018 | -0.50(-0.37%) |
Jul 09, 2014 | 137.35 | 137.80 | 137.09 | 137.67 | 4,365,050 | +0.60(+0.44%) |
Jul 08, 2014 | 137.67 | 137.69 | 136.75 | 137.08 | 6,699,077 | -0.82(-0.60%) |
Jul 07, 2014 | 137.92 | 138.02 | 137.65 | 137.90 | 3,617,630 | -0.50(-0.36%) |
Jul 03, 2014 | 137.89 | 138.40 | 138.40 | 138.40 | 2,555,635 | +0.87(+0.63%) |
Jul 02, 2014 | 137.46 | 137.62 | 137.35 | 137.53 | 2,376,909 | +0.16(+0.12%) |
Jul 01, 2014 | 136.61 | 137.72 | 136.58 | 137.37 | 6,049,711 | +1.06(+0.78%) |
Jun 30, 2014 | 136.32 | 136.68 | 136.11 | 136.30 | 7,989,869 | -0.23(-0.17%) |
Jun 27, 2014 | 136.20 | 136.59 | 135.85 | 136.53 | 3,808,769 | +0.07(+0.05%) |
Jun 26, 2014 | 136.70 | 136.71 | 135.63 | 136.46 | 4,991,485 | -0.16(-0.12%) |
Jun 25, 2014 | 136.00 | 136.78 | 135.99 | 136.62 | 4,505,171 | +0.33(+0.24%) |
Jun 24, 2014 | 137.06 | 137.47 | 136.12 | 136.29 | 5,986,826 | -0.84(-0.62%) |
Jun 23, 2014 | 137.25 | 137.30 | 136.86 | 137.13 | 3,361,712 | -0.14(-0.10%) |
Jun 20, 2014 | 137.41 | 137.54 | 137.17 | 137.27 | 6,615,386 | +0.26(+0.19%) |
Jun 19, 2014 | 136.96 | 137.09 | 136.57 | 137.01 | 3,735,537 | +0.13(+0.09%) |
Jun 18, 2014 | 136.17 | 136.99 | 135.60 | 136.88 | 5,832,881 | +0.75(+0.55%) |
Jun 17, 2014 | 135.67 | 136.29 | 135.51 | 136.13 | 3,559,034 | +0.25(+0.18%) |
Jun 16, 2014 | 135.63 | 136.10 | 135.44 | 135.88 | 3,785,971 | +0.06(+0.04%) |
Jun 13, 2014 | 135.76 | 135.99 | 135.42 | 135.82 | 3,343,440 | +0.27(+0.20%) |
Jun 12, 2014 | 136.36 | 136.40 | 135.30 | 135.55 | 6,672,538 | -0.86(-0.63%) |
Jun 11, 2014 | 136.74 | 136.78 | 136.20 | 136.41 | 3,779,795 | -0.81(-0.59%) |
Jun 10, 2014 | 137.06 | 137.24 | 136.81 | 137.22 | 3,462,774 | +0.22(+0.16%) |
Jun 06, 2014 | 136.60 | 137.04 | 136.50 | 137.00 | 5,086,552 | +0.76(+0.56%) |
Jun 05, 2014 | 135.73 | 136.38 | 135.25 | 136.24 | 6,684,268 | +0.82(+0.60%) |
Jun 04, 2014 | 135.23 | 135.54 | 134.98 | 135.42 | 2,794,772 | +0.09(+0.07%) |
Jun 03, 2014 | 135.27 | 135.48 | 135.12 | 135.33 | 5,088,476 | -0.15(-0.11%) |
Jun 02, 2014 | 135.52 | 135.64 | 135.02 | 135.48 | 5,495,884 | +0.22(+0.16%) |
May 30, 2014 | 134.99 | 135.33 | 134.75 | 135.26 | 3,417,848 | +0.12(+0.09%) |
May 29, 2014 | 134.89 | 135.15 | 134.53 | 135.14 | 3,409,808 | +0.56(+0.42%) |
May 28, 2014 | 134.94 | 134.94 | 134.47 | 134.58 | 4,524,824 | -0.31(-0.23%) |
May 27, 2014 | 134.87 | 134.99 | 134.61 | 134.89 | 3,160,984 | +0.52(+0.39%) |
May 23, 2014 | 133.93 | 134.37 | 134.37 | 134.37 | 3,525,907 | +0.42(+0.31%) |
May 22, 2014 | 133.77 | 134.01 | 133.37 | 133.95 | 3,313,480 | +0.27(+0.20%) |
May 21, 2014 | 132.85 | 133.82 | 132.80 | 133.68 | 5,965,611 | +1.34(+1.02%) |
May 20, 2014 | 133.45 | 133.47 | 132.11 | 132.34 | 5,993,421 | -1.13(-0.84%) |
May 19, 2014 | 133.00 | 133.62 | 132.91 | 133.46 | 3,553,769 | +0.08(+0.06%) |
May 16, 2014 | 133.02 | 133.41 | 132.70 | 133.38 | 6,313,119 | +0.39(+0.29%) |
May 15, 2014 | 133.99 | 134.06 | 132.56 | 132.99 | 9,325,013 | -1.26(-0.94%) |
May 14, 2014 | 135.04 | 135.09 | 134.10 | 134.25 | 3,834,251 | -0.76(-0.56%) |
May 13, 2014 | 135.05 | 135.21 | 134.93 | 135.01 | 5,111,335 | +0.20(+0.15%) |
May 12, 2014 | 134.39 | 134.91 | 134.39 | 134.81 | 4,877,425 | +0.87(+0.65%) |
May 09, 2014 | 133.59 | 133.99 | 133.25 | 133.94 | 5,232,061 | +0.30(+0.22%) |
May 08, 2014 | 133.37 | 134.22 | 133.24 | 133.64 | 7,418,106 | +0.26(+0.19%) |
May 07, 2014 | 132.96 | 133.42 | 132.05 | 133.38 | 6,898,827 | +1.05(+0.79%) |
May 06, 2014 | 133.08 | 133.10 | 132.29 | 132.33 | 6,525,096 | -0.97(-0.73%) |
May 05, 2014 | 132.52 | 133.50 | 132.10 | 133.30 | 5,021,628 | +0.15(+0.11%) |
May 02, 2014 | 133.49 | 134.04 | 132.98 | 133.15 | 8,707,150 | -0.39(-0.29%) |
May 01, 2014 | 133.60 | 133.93 | 133.28 | 133.54 | 4,811,040 | -0.18(-0.13%) |
Apr 30, 2014 | 133.29 | 133.84 | 133.22 | 133.72 | 6,057,870 | +0.36(+0.27%) |
Apr 29, 2014 | 133.05 | 133.57 | 132.94 | 133.36 | 5,649,425 | +0.67(+0.51%) |
Apr 28, 2014 | 132.65 | 133.10 | 131.56 | 132.69 | 8,950,702 | +0.66(+0.50%) |
Apr 25, 2014 | 132.61 | 132.70 | 131.74 | 132.02 | 6,315,501 | -1.08(-0.81%) |
Apr 24, 2014 | 133.36 | 133.44 | 132.70 | 133.10 | 4,981,579 | +0.04(+0.03%) |
Apr 23, 2014 | 133.31 | 133.35 | 132.91 | 133.06 | 4,376,411 | -0.13(-0.10%) |
Apr 22, 2014 | 132.79 | 133.60 | 132.73 | 133.19 | 5,001,216 | +0.62(+0.47%) |
Apr 21, 2014 | 132.42 | 132.75 | 132.31 | 132.57 | 3,789,938 | +0.23(+0.17%) |
Apr 17, 2014 | 132.23 | 132.34 | 132.34 | 132.34 | 7,164,796 | -0.11(-0.08%) |
Apr 16, 2014 | 131.98 | 132.47 | 131.58 | 132.46 | 7,244,656 | +1.34(+1.02%) |
Apr 15, 2014 | 130.56 | 131.21 | 129.52 | 131.12 | 10,431,488 | +0.74(+0.56%) |
Apr 14, 2014 | 130.08 | 130.52 | 129.43 | 130.38 | 7,764,768 | +1.16(+0.89%) |
Apr 11, 2014 | 129.75 | 130.14 | 129.11 | 129.23 | 13,705,598 | -1.17(-0.90%) |
Apr 10, 2014 | 132.54 | 132.69 | 130.24 | 130.40 | 12,025,756 | -2.12(-1.60%) |
Apr 09, 2014 | 131.63 | 132.55 | 131.17 | 132.52 | 7,439,914 | +1.43(+1.09%) |
Apr 08, 2014 | 130.91 | 131.41 | 130.46 | 131.09 | 7,336,797 | +0.14(+0.11%) |
Apr 07, 2014 | 132.10 | 132.38 | 130.92 | 130.95 | 10,670,005 | -1.39(-1.05%) |
Apr 04, 2014 | 134.06 | 134.10 | 132.10 | 132.34 | 13,077,202 | -1.18(-0.88%) |
Apr 03, 2014 | 133.83 | 133.85 | 133.22 | 133.52 | 5,402,338 | -0.03(-0.02%) |
Apr 02, 2014 | 133.40 | 133.71 | 133.05 | 133.55 | 6,922,000 | +0.34(+0.26%) |
Apr 01, 2014 | 132.98 | 133.50 | 132.91 | 133.21 | 5,043,602 | +0.57(+0.43%) |
Mar 31, 2014 | 132.21 | 132.81 | 132.16 | 132.63 | 7,880,016 | +1.12(+0.85%) |
Mar 28, 2014 | 131.32 | 132.29 | 131.08 | 131.51 | 5,616,847 | +0.46(+0.35%) |
Mar 27, 2014 | 131.03 | 131.37 | 130.45 | 131.05 | 9,536,597 | -0.04(-0.03%) |
Mar 26, 2014 | 132.50 | 132.71 | 131.08 | 131.09 | 7,595,203 | -0.86(-0.65%) |
Mar 25, 2014 | 131.93 | 132.21 | 131.28 | 131.95 | 7,405,993 | +0.77(+0.59%) |
Mar 24, 2014 | 131.74 | 132.00 | 130.65 | 131.18 | 7,845,810 | -0.15(-0.12%) |
Mar 21, 2014 | 132.01 | 132.60 | 131.25 | 131.33 | 9,447,594 | -0.31(-0.24%) |
Mar 20, 2014 | 130.48 | 131.78 | 130.18 | 131.65 | 8,201,785 | +0.89(+0.68%) |
Mar 19, 2014 | 131.62 | 131.86 | 129.91 | 130.75 | 9,809,413 | -0.88(-0.67%) |
Mar 18, 2014 | 131.16 | 131.92 | 131.04 | 131.63 | 8,546,555 | +0.73(+0.56%) |
Mar 17, 2014 | 130.12 | 131.14 | 130.06 | 130.90 | 8,238,186 | +1.39(+1.07%) |
Mar 14, 2014 | 129.57 | 130.28 | 129.29 | 129.51 | 10,672,215 | -0.32(-0.25%) |
Mar 13, 2014 | 132.00 | 132.24 | 129.62 | 129.83 | 11,776,762 | -1.76(-1.34%) |
Mar 12, 2014 | 131.13 | 131.87 | 130.98 | 131.59 | 6,513,151 | -0.15(-0.12%) |
Mar 11, 2014 | 132.44 | 132.61 | 131.49 | 131.74 | 6,432,524 | -0.46(-0.35%) |
Mar 10, 2014 | 132.25 | 132.34 | 131.55 | 132.20 | 4,952,110 | -0.28(-0.21%) |
Mar 07, 2014 | 132.82 | 132.93 | 132.06 | 132.49 | 9,158,363 | +0.20(+0.15%) |
Mar 06, 2014 | 132.07 | 132.46 | 132.02 | 132.28 | 5,769,114 | +0.60(+0.45%) |
Mar 05, 2014 | 132.03 | 132.07 | 131.57 | 131.69 | 6,163,034 | -0.23(-0.17%) |
Mar 04, 2014 | 131.51 | 132.21 | 131.44 | 131.91 | 9,853,794 | +1.73(+1.33%) |
Mar 03, 2014 | 130.27 | 130.75 | 129.38 | 130.19 | 11,340,552 | -1.23(-0.94%) |
Feb 28, 2014 | 131.05 | 132.03 | 130.61 | 131.42 | 12,420,589 | +0.38(+0.29%) |
Feb 27, 2014 | 130.31 | 131.05 | 130.09 | 131.04 | 6,550,466 | +0.57(+0.44%) |
Feb 26, 2014 | 130.37 | 130.81 | 130.01 | 130.47 | 6,233,373 | +0.27(+0.21%) |
Feb 25, 2014 | 130.39 | 130.79 | 129.90 | 130.20 | 7,520,358 | -0.13(-0.10%) |
Feb 24, 2014 | 129.84 | 131.16 | 129.64 | 130.32 | 8,315,073 | +0.69(+0.53%) |
Feb 21, 2014 | 129.86 | 130.29 | 129.49 | 129.64 | 6,535,061 | -0.05(-0.04%) |
Feb 20, 2014 | 129.09 | 130.02 | 128.72 | 129.69 | 8,745,535 | +0.64(+0.49%) |
Feb 19, 2014 | 129.46 | 130.52 | 128.94 | 129.06 | 10,252,953 | -0.72(-0.55%) |
Feb 18, 2014 | 130.01 | 130.05 | 129.55 | 129.77 | 6,176,879 | -0.14(-0.11%) |
Feb 14, 2014 | 128.70 | 129.92 | 129.92 | 129.92 | 7,244,329 | +1.04(+0.81%) |
Feb 13, 2014 | 127.56 | 129.02 | 127.52 | 128.87 | 6,324,091 | +0.47(+0.36%) |
Feb 12, 2014 | 128.64 | 129.00 | 128.11 | 128.41 | 6,529,416 | -0.04(-0.03%) |
Feb 11, 2014 | 127.08 | 128.71 | 126.98 | 128.45 | 9,476,661 | +1.62(+1.27%) |
Feb 10, 2014 | 126.84 | 126.89 | 126.33 | 126.83 | 5,958,612 | -0.02(-0.02%) |
Feb 07, 2014 | 125.87 | 126.87 | 125.46 | 126.85 | 15,605,632 | +1.32(+1.05%) |
Feb 06, 2014 | 124.38 | 125.54 | 124.38 | 125.54 | 12,967,397 | +1.58(+1.27%) |
Feb 05, 2014 | 123.59 | 124.23 | 123.11 | 123.96 | 14,417,003 | +0.08(+0.07%) |
Feb 04, 2014 | 123.78 | 124.24 | 123.22 | 123.88 | 14,429,825 | +0.44(+0.36%) |
Feb 03, 2014 | 125.88 | 126.03 | 123.21 | 123.44 | 23,557,382 | -2.59(-2.05%) |
Jan 31, 2014 | 125.61 | 126.79 | 125.30 | 126.03 | 13,301,852 | -1.14(-0.90%) |
Jan 30, 2014 | 127.27 | 127.65 | 126.53 | 127.17 | 9,772,986 | +0.86(+0.68%) |
Jan 29, 2014 | 126.76 | 127.23 | 126.03 | 126.31 | 17,749,042 | -1.48(-1.16%) |
Jan 28, 2014 | 127.41 | 127.97 | 127.26 | 127.79 | 10,325,408 | +0.74(+0.58%) |
Jan 27, 2014 | 127.60 | 127.92 | 126.64 | 127.05 | 17,599,780 | -0.37(-0.29%) |
Jan 24, 2014 | 129.21 | 129.35 | 127.42 | 127.42 | 18,320,582 | -2.60(-2.00%) |
Jan 23, 2014 | 130.59 | 130.59 | 129.50 | 130.01 | 11,448,144 | -1.41(-1.08%) |
Jan 22, 2014 | 131.66 | 131.69 | 131.04 | 131.43 | 6,738,856 | -0.21(-0.16%) |
Jan 21, 2014 | 132.68 | 132.70 | 130.88 | 131.64 | 10,777,726 | -0.28(-0.21%) |
Jan 17, 2014 | 131.69 | 131.92 | 131.92 | 131.92 | 9,966,737 | +0.19(+0.14%) |
Jan 16, 2014 | 131.93 | 132.01 | 131.36 | 131.73 | 6,436,284 | -0.47(-0.36%) |
Jan 15, 2014 | 131.31 | 132.39 | 131.31 | 132.21 | 9,685,545 | +0.90(+0.69%) |
Jan 14, 2014 | 130.74 | 131.32 | 130.44 | 131.31 | 9,130,449 | +0.97(+0.75%) |
Jan 13, 2014 | 131.67 | 131.97 | 130.25 | 130.33 | 13,289,656 | -1.56(-1.18%) |
Jan 10, 2014 | 132.20 | 132.30 | 131.36 | 131.89 | 9,332,485 | -0.01(-0.01%) |
Jan 09, 2014 | 132.51 | 132.54 | 131.36 | 131.90 | 10,222,964 | -0.13(-0.10%) |
Jan 08, 2014 | 132.31 | 132.41 | 131.68 | 132.03 | 11,775,122 | -0.50(-0.38%) |
Jan 07, 2014 | 132.28 | 132.78 | 132.17 | 132.53 | 6,705,586 | +0.87(+0.66%) |
Jan 06, 2014 | 132.54 | 132.60 | 131.51 | 131.66 | 9,269,249 | -0.40(-0.30%) |
Jan 03, 2014 | 132.07 | 132.45 | 131.78 | 132.06 | 7,627,674 | +0.22(+0.17%) |