Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 147.84 | 147.89 | 146.85 | 147.01 | 5,388,616 | -0.45(-0.30%) |
Jul 30, 2015 | 147.31 | 147.60 | 146.56 | 147.46 | 4,395,671 | -0.03(-0.02%) |
Jul 29, 2015 | 146.72 | 147.75 | 146.59 | 147.50 | 5,017,607 | +0.96(+0.65%) |
Jul 28, 2015 | 145.50 | 146.68 | 145.03 | 146.54 | 6,761,156 | +1.56(+1.08%) |
Jul 27, 2015 | 145.17 | 145.43 | 144.60 | 144.97 | 6,453,903 | -1.07(-0.73%) |
Jul 24, 2015 | 147.47 | 147.49 | 145.87 | 146.05 | 5,517,861 | -1.37(-0.93%) |
Jul 23, 2015 | 148.39 | 148.39 | 147.14 | 147.41 | 5,969,087 | -0.95(-0.64%) |
Jul 22, 2015 | 148.47 | 148.88 | 147.98 | 148.36 | 4,580,597 | -0.56(-0.37%) |
Jul 21, 2015 | 149.52 | 149.53 | 148.47 | 148.92 | 6,041,075 | -1.43(-0.95%) |
Jul 20, 2015 | 150.57 | 150.69 | 150.07 | 150.35 | 3,559,136 | +0.12(+0.08%) |
Jul 17, 2015 | 150.18 | 150.28 | 149.78 | 150.22 | 3,319,785 | -0.30(-0.20%) |
Jul 16, 2015 | 150.63 | 150.67 | 150.05 | 150.52 | 3,001,223 | +0.61(+0.40%) |
Jul 15, 2015 | 149.90 | 150.23 | 149.55 | 149.91 | 4,099,515 | +0.01(+0.01%) |
Jul 14, 2015 | 149.18 | 150.08 | 149.06 | 149.91 | 3,315,631 | +0.61(+0.41%) |
Jul 13, 2015 | 148.66 | 149.38 | 148.63 | 149.30 | 4,660,014 | +1.82(+1.23%) |
Jul 10, 2015 | 147.32 | 147.80 | 146.82 | 147.48 | 5,418,503 | +1.79(+1.23%) |
Jul 09, 2015 | 147.26 | 147.53 | 145.65 | 145.69 | 5,504,851 | +0.22(+0.15%) |
Jul 08, 2015 | 146.40 | 146.67 | 145.29 | 145.48 | 8,237,912 | -2.19(-1.48%) |
Jul 07, 2015 | 147.04 | 147.75 | 145.01 | 147.66 | 9,363,363 | +0.79(+0.54%) |
Jul 06, 2015 | 145.97 | 147.25 | 145.76 | 146.87 | 4,508,976 | -0.31(-0.21%) |
Jul 02, 2015 | 147.80 | 147.18 | 147.18 | 147.18 | 4,822,124 | -0.29(-0.20%) |
Jul 01, 2015 | 147.61 | 147.82 | 146.79 | 147.47 | 4,973,640 | +1.31(+0.90%) |
Jun 30, 2015 | 147.14 | 147.15 | 145.85 | 146.16 | 11,006,584 | +0.15(+0.10%) |
Jun 29, 2015 | 147.64 | 148.15 | 145.97 | 146.01 | 10,691,286 | -2.90(-1.95%) |
Jun 26, 2015 | 148.98 | 149.49 | 148.53 | 148.91 | 5,840,956 | +0.40(+0.27%) |
Jun 25, 2015 | 149.67 | 149.72 | 148.46 | 148.51 | 4,333,848 | -0.63(-0.42%) |
Jun 24, 2015 | 150.10 | 150.44 | 149.13 | 149.14 | 5,202,033 | -1.42(-0.94%) |
Jun 23, 2015 | 150.56 | 150.94 | 150.26 | 150.56 | 3,749,281 | +0.17(+0.11%) |
Jun 22, 2015 | 150.49 | 150.88 | 150.19 | 150.40 | 4,869,887 | +0.97(+0.65%) |
Jun 19, 2015 | 150.16 | 150.25 | 149.41 | 149.43 | 4,768,528 | -0.91(-0.60%) |
Jun 18, 2015 | 149.41 | 150.84 | 149.35 | 150.34 | 7,891,485 | +1.53(+1.03%) |
Jun 17, 2015 | 148.96 | 149.35 | 147.99 | 148.81 | 4,403,323 | +0.22(+0.15%) |
Jun 16, 2015 | 147.64 | 148.71 | 147.48 | 148.58 | 3,952,059 | +0.92(+0.62%) |
Jun 15, 2015 | 147.49 | 147.88 | 146.84 | 147.66 | 6,636,477 | -0.85(-0.58%) |
Jun 12, 2015 | 149.12 | 149.29 | 148.18 | 148.51 | 5,508,134 | -1.25(-0.84%) |
Jun 11, 2015 | 149.81 | 150.28 | 149.56 | 149.77 | 4,480,518 | +0.48(+0.32%) |
Jun 10, 2015 | 147.89 | 149.68 | 147.89 | 149.29 | 6,610,570 | +1.95(+1.32%) |
Jun 09, 2015 | 147.43 | 147.79 | 146.92 | 147.34 | 5,695,878 | -0.08(-0.06%) |
Jun 08, 2015 | 148.00 | 148.08 | 147.31 | 147.42 | 5,281,068 | -0.57(-0.39%) |
Jun 05, 2015 | 148.47 | 148.79 | 147.79 | 147.99 | 6,306,580 | -0.59(-0.40%) |
Jun 04, 2015 | 149.39 | 150.00 | 148.22 | 148.58 | 8,819,779 | -1.38(-0.92%) |
Jun 03, 2015 | 149.94 | 150.68 | 149.34 | 149.97 | 6,611,985 | +0.61(+0.41%) |
Jun 02, 2015 | 149.30 | 150.03 | 148.63 | 149.36 | 6,158,771 | -0.21(-0.14%) |
Jun 01, 2015 | 150.07 | 150.19 | 149.08 | 149.57 | 5,245,517 | +0.24(+0.16%) |
May 29, 2015 | 150.21 | 150.22 | 148.96 | 149.33 | 5,938,605 | -0.98(-0.65%) |
May 28, 2015 | 150.16 | 150.34 | 149.78 | 150.31 | 4,415,486 | -0.19(-0.13%) |
May 27, 2015 | 149.88 | 150.72 | 149.61 | 150.50 | 4,327,439 | +0.95(+0.64%) |
May 26, 2015 | 150.84 | 150.84 | 149.06 | 149.54 | 6,669,578 | -1.57(-1.04%) |
May 22, 2015 | 151.32 | 151.11 | 151.11 | 151.11 | 2,842,869 | -0.44(-0.29%) |
May 21, 2015 | 151.41 | 151.76 | 151.19 | 151.55 | 3,285,736 | +0.07(+0.04%) |
May 20, 2015 | 151.91 | 152.01 | 151.36 | 151.48 | 6,128,005 | -0.18(-0.12%) |
May 19, 2015 | 151.66 | 151.96 | 151.20 | 151.67 | 3,336,888 | +0.21(+0.14%) |
May 18, 2015 | 151.25 | 151.73 | 151.05 | 151.46 | 3,486,064 | +0.17(+0.11%) |
May 15, 2015 | 151.09 | 151.32 | 150.80 | 151.29 | 5,454,342 | +0.28(+0.19%) |
May 14, 2015 | 150.41 | 151.09 | 150.34 | 151.01 | 5,949,052 | +1.48(+0.99%) |
May 13, 2015 | 149.61 | 150.10 | 149.30 | 149.53 | 4,655,502 | +0.03(+0.02%) |
May 12, 2015 | 148.99 | 149.93 | 148.30 | 149.50 | 5,732,780 | -0.30(-0.20%) |
May 11, 2015 | 150.37 | 150.56 | 149.63 | 149.80 | 4,536,721 | -0.64(-0.42%) |
May 08, 2015 | 149.85 | 150.58 | 149.80 | 150.44 | 6,684,194 | +2.13(+1.43%) |
May 07, 2015 | 147.35 | 148.66 | 147.16 | 148.31 | 5,007,502 | +0.74(+0.50%) |
May 06, 2015 | 148.80 | 149.11 | 146.63 | 147.57 | 9,107,257 | -0.51(-0.35%) |
May 05, 2015 | 149.10 | 149.40 | 147.90 | 148.09 | 6,426,287 | -1.18(-0.79%) |
May 04, 2015 | 149.19 | 149.78 | 149.14 | 149.27 | 3,936,817 | +0.45(+0.30%) |
May 01, 2015 | 148.25 | 148.92 | 148.06 | 148.82 | 4,709,185 | +1.42(+0.97%) |
Apr 30, 2015 | 148.66 | 148.92 | 146.80 | 147.40 | 10,352,808 | -1.56(-1.05%) |
Apr 29, 2015 | 148.74 | 149.50 | 148.28 | 148.97 | 7,929,027 | -0.64(-0.43%) |
Apr 28, 2015 | 149.21 | 149.69 | 148.00 | 149.60 | 5,480,831 | +0.55(+0.37%) |
Apr 27, 2015 | 150.12 | 150.18 | 148.87 | 149.05 | 6,006,017 | -0.31(-0.20%) |
Apr 24, 2015 | 149.32 | 149.59 | 148.73 | 149.35 | 4,847,261 | +0.14(+0.09%) |
Apr 23, 2015 | 148.44 | 149.79 | 148.25 | 149.21 | 5,914,116 | +0.26(+0.17%) |
Apr 22, 2015 | 148.62 | 149.11 | 147.71 | 148.96 | 6,738,586 | +0.66(+0.45%) |
Apr 21, 2015 | 148.93 | 149.63 | 148.06 | 148.29 | 4,346,710 | -0.64(-0.43%) |
Apr 20, 2015 | 148.34 | 149.41 | 148.20 | 148.93 | 6,472,959 | +1.73(+1.17%) |
Apr 17, 2015 | 148.30 | 148.42 | 146.56 | 147.20 | 10,496,609 | -2.36(-1.58%) |
Apr 16, 2015 | 149.36 | 150.06 | 149.16 | 149.56 | 4,685,806 | +0.03(+0.02%) |
Apr 15, 2015 | 149.50 | 149.95 | 149.18 | 149.54 | 5,295,192 | +0.58(+0.39%) |
Apr 14, 2015 | 148.46 | 149.26 | 147.82 | 148.96 | 5,819,075 | +0.45(+0.30%) |
Apr 13, 2015 | 148.95 | 149.52 | 148.39 | 148.51 | 4,062,090 | -0.60(-0.41%) |
Apr 10, 2015 | 148.54 | 149.17 | 148.13 | 149.12 | 4,189,529 | +0.80(+0.54%) |
Apr 09, 2015 | 147.70 | 148.48 | 147.14 | 148.31 | 5,423,449 | +0.54(+0.36%) |
Apr 08, 2015 | 147.65 | 148.45 | 147.12 | 147.78 | 5,731,689 | +0.27(+0.18%) |
Apr 07, 2015 | 147.79 | 148.46 | 147.50 | 147.50 | 7,271,210 | -0.14(-0.09%) |
Apr 06, 2015 | 145.77 | 148.12 | 145.57 | 147.64 | 7,598,713 | +1.04(+0.71%) |
Apr 02, 2015 | 146.08 | 146.60 | 146.60 | 146.60 | 3,899,261 | +0.49(+0.33%) |
Apr 01, 2015 | 146.78 | 146.78 | 145.15 | 146.12 | 8,997,845 | -0.69(-0.47%) |
Mar 31, 2015 | 147.59 | 148.05 | 146.69 | 146.81 | 5,604,976 | -1.50(-1.01%) |
Mar 30, 2015 | 147.41 | 148.61 | 147.39 | 148.31 | 6,530,351 | +2.13(+1.46%) |
Mar 27, 2015 | 145.78 | 146.31 | 145.48 | 146.17 | 4,804,308 | +0.27(+0.19%) |
Mar 26, 2015 | 145.63 | 146.58 | 145.06 | 145.90 | 7,988,684 | -0.36(-0.25%) |
Mar 25, 2015 | 148.77 | 148.94 | 146.23 | 146.26 | 10,250,482 | -2.41(-1.62%) |
Mar 24, 2015 | 149.35 | 149.79 | 148.62 | 148.67 | 5,675,526 | -0.84(-0.56%) |
Mar 23, 2015 | 149.68 | 150.26 | 149.50 | 149.51 | 4,344,416 | -0.09(-0.06%) |
Mar 20, 2015 | 149.19 | 150.19 | 148.95 | 149.60 | 7,256,621 | +1.33(+0.90%) |
Mar 19, 2015 | 148.70 | 148.87 | 147.98 | 148.27 | 7,545,626 | -0.88(-0.59%) |
Mar 18, 2015 | 146.83 | 149.38 | 146.05 | 149.15 | 13,676,805 | +1.84(+1.25%) |
Mar 17, 2015 | 147.55 | 147.70 | 146.79 | 147.31 | 6,534,439 | -1.06(-0.71%) |
Mar 16, 2015 | 147.11 | 148.48 | 147.11 | 148.37 | 6,724,885 | +1.83(+1.25%) |
Mar 13, 2015 | 147.22 | 147.31 | 145.47 | 146.54 | 8,280,599 | -1.16(-0.79%) |
Mar 12, 2015 | 146.27 | 147.74 | 146.24 | 147.70 | 4,875,913 | +2.16(+1.49%) |
Mar 11, 2015 | 146.06 | 146.31 | 145.44 | 145.54 | 6,765,606 | -0.28(-0.19%) |
Mar 10, 2015 | 147.22 | 147.32 | 145.81 | 145.82 | 7,355,132 | -2.57(-1.73%) |
Mar 09, 2015 | 147.34 | 148.71 | 147.34 | 148.39 | 4,658,582 | +1.16(+0.78%) |
Mar 06, 2015 | 148.65 | 149.07 | 147.00 | 147.23 | 8,842,291 | -2.29(-1.53%) |
Mar 05, 2015 | 149.58 | 149.75 | 149.14 | 149.52 | 2,920,338 | +0.32(+0.22%) |
Mar 04, 2015 | 149.72 | 150.09 | 148.76 | 149.20 | 4,628,311 | -0.90(-0.60%) |
Mar 03, 2015 | 150.39 | 150.52 | 149.71 | 150.09 | 3,423,829 | -0.67(-0.44%) |
Mar 02, 2015 | 149.68 | 150.76 | 149.68 | 150.76 | 3,890,600 | +1.23(+0.82%) |
Feb 27, 2015 | 150.15 | 150.15 | 149.50 | 149.53 | 3,830,558 | -0.68(-0.45%) |
Feb 26, 2015 | 150.14 | 150.40 | 149.71 | 150.21 | 3,690,168 | +0.04(+0.03%) |
Feb 25, 2015 | 150.05 | 150.34 | 149.84 | 150.17 | 3,420,023 | +0.04(+0.03%) |
Feb 24, 2015 | 149.40 | 150.25 | 149.29 | 150.13 | 5,121,083 | +0.82(+0.55%) |
Feb 23, 2015 | 149.14 | 149.31 | 148.82 | 149.31 | 3,318,308 | -0.18(-0.12%) |
Feb 20, 2015 | 147.85 | 149.54 | 147.31 | 149.49 | 10,801,849 | +1.27(+0.86%) |
Feb 19, 2015 | 148.04 | 148.50 | 147.68 | 148.22 | 3,236,196 | -0.31(-0.21%) |
Feb 18, 2015 | 148.30 | 148.71 | 148.12 | 148.53 | 3,310,084 | -0.08(-0.06%) |
Feb 17, 2015 | 148.20 | 148.72 | 147.91 | 148.62 | 3,463,684 | +0.19(+0.13%) |
Feb 13, 2015 | 148.15 | 148.43 | 148.43 | 148.43 | 4,857,826 | +0.41(+0.28%) |
Feb 12, 2015 | 147.55 | 148.09 | 147.32 | 148.02 | 4,547,309 | +0.94(+0.64%) |
Feb 11, 2015 | 146.58 | 147.40 | 146.23 | 147.08 | 6,283,293 | +0.16(+0.11%) |
Feb 10, 2015 | 146.64 | 147.12 | 145.79 | 146.92 | 4,340,205 | +1.17(+0.80%) |
Feb 09, 2015 | 145.83 | 146.45 | 145.41 | 145.75 | 4,523,569 | -0.82(-0.56%) |
Feb 06, 2015 | 147.18 | 147.62 | 146.07 | 146.58 | 8,762,435 | -0.38(-0.26%) |
Feb 05, 2015 | 145.91 | 147.03 | 145.75 | 146.95 | 7,319,503 | +1.66(+1.14%) |
Feb 04, 2015 | 144.69 | 146.15 | 144.67 | 145.29 | 7,209,319 | +0.16(+0.11%) |
Feb 03, 2015 | 143.32 | 145.19 | 143.29 | 145.13 | 9,163,092 | +2.52(+1.77%) |
Feb 02, 2015 | 141.52 | 142.74 | 140.00 | 142.61 | 11,464,867 | +1.50(+1.06%) |
Jan 30, 2015 | 142.55 | 142.91 | 140.96 | 141.11 | 13,533,264 | -2.02(-1.41%) |
Jan 29, 2015 | 141.69 | 143.27 | 140.79 | 143.13 | 11,681,676 | +1.79(+1.27%) |
Jan 28, 2015 | 143.66 | 143.71 | 141.23 | 141.33 | 11,748,592 | -1.54(-1.08%) |
Jan 27, 2015 | 142.80 | 143.83 | 142.53 | 142.87 | 14,048,304 | -2.39(-1.65%) |
Jan 26, 2015 | 144.99 | 145.44 | 144.34 | 145.27 | 4,532,409 | +0.07(+0.05%) |
Jan 23, 2015 | 146.26 | 146.35 | 145.18 | 145.19 | 5,826,312 | -1.24(-0.85%) |
Jan 22, 2015 | 144.79 | 146.62 | 143.63 | 146.44 | 11,600,230 | +2.12(+1.47%) |
Jan 21, 2015 | 143.41 | 144.65 | 142.93 | 144.32 | 7,604,884 | +0.37(+0.26%) |
Jan 20, 2015 | 144.22 | 144.53 | 142.50 | 143.95 | 8,774,400 | +0.19(+0.13%) |
Jan 16, 2015 | 142.03 | 144.01 | 141.66 | 143.76 | 10,597,149 | +1.45(+1.02%) |
Jan 15, 2015 | 143.69 | 143.97 | 142.11 | 142.31 | 11,299,350 | -0.82(-0.57%) |
Jan 14, 2015 | 142.63 | 143.68 | 141.79 | 143.14 | 13,485,862 | -1.58(-1.09%) |
Jan 13, 2015 | 146.15 | 147.22 | 143.66 | 144.72 | 12,054,422 | -0.21(-0.15%) |
Jan 12, 2015 | 145.92 | 146.07 | 144.29 | 144.93 | 5,232,386 | -0.81(-0.55%) |
Jan 09, 2015 | 147.18 | 147.25 | 145.25 | 145.74 | 8,082,587 | -1.27(-0.86%) |
Jan 08, 2015 | 145.77 | 147.17 | 145.73 | 147.00 | 8,711,498 | +2.61(+1.81%) |
Jan 07, 2015 | 143.79 | 144.56 | 143.28 | 144.39 | 6,743,482 | +1.81(+1.27%) |
Jan 06, 2015 | 143.99 | 144.35 | 141.71 | 142.59 | 12,315,896 | -1.19(-0.83%) |
Jan 05, 2015 | 145.60 | 145.73 | 143.47 | 143.78 | 8,145,769 | -2.55(-1.74%) |
Jan 02, 2015 | 146.91 | 147.39 | 145.54 | 146.33 | 6,076,833 | +0.05(+0.03%) |
Dec 31, 2014 | 147.87 | 146.28 | 146.28 | 146.28 | 5,489,712 | -1.30(-0.88%) |
Dec 30, 2014 | 147.72 | 147.91 | 147.41 | 147.58 | 3,591,278 | -0.53(-0.36%) |
Dec 29, 2014 | 147.92 | 148.33 | 147.87 | 148.11 | 3,077,676 | -0.07(-0.04%) |
Dec 26, 2014 | 148.42 | 148.60 | 148.18 | 148.18 | 2,336,282 | +0.13(+0.09%) |
Dec 24, 2014 | 148.18 | 148.05 | 148.05 | 148.05 | 2,003,555 | +0.00(+0.00%) |
Dec 23, 2014 | 147.91 | 148.35 | 147.76 | 148.05 | 7,568,957 | +0.55(+0.37%) |
Dec 22, 2014 | 146.56 | 147.50 | 146.53 | 147.50 | 9,552,154 | +1.41(+0.96%) |
Dec 19, 2014 | 146.20 | 146.72 | 145.68 | 146.09 | 13,926,813 | +0.20(+0.14%) |
Dec 18, 2014 | 144.40 | 145.92 | 143.90 | 145.89 | 11,876,935 | +3.45(+2.42%) |
Dec 17, 2014 | 140.54 | 142.76 | 140.38 | 142.44 | 15,721,311 | +2.25(+1.60%) |
Dec 16, 2014 | 140.54 | 143.10 | 140.10 | 140.19 | 14,937,105 | -0.77(-0.55%) |
Dec 15, 2014 | 142.57 | 142.88 | 140.49 | 140.97 | 10,811,241 | -0.99(-0.70%) |
Dec 12, 2014 | 143.41 | 144.15 | 141.90 | 141.96 | 14,970,707 | -2.49(-1.72%) |
Dec 11, 2014 | 144.33 | 145.78 | 144.17 | 144.44 | 8,362,757 | +0.61(+0.42%) |
Dec 10, 2014 | 145.65 | 145.65 | 143.61 | 143.84 | 9,275,566 | -2.19(-1.50%) |
Dec 09, 2014 | 145.06 | 146.09 | 144.60 | 146.03 | 9,682,358 | -0.48(-0.32%) |
Dec 08, 2014 | 146.85 | 147.32 | 146.04 | 146.50 | 6,785,447 | -0.80(-0.54%) |
Dec 05, 2014 | 147.11 | 147.38 | 146.87 | 147.30 | 5,203,022 | +0.56(+0.38%) |
Dec 04, 2014 | 146.66 | 147.13 | 146.09 | 146.74 | 5,837,998 | -0.11(-0.07%) |
Dec 03, 2014 | 146.54 | 147.00 | 146.40 | 146.85 | 13,412,063 | +0.33(+0.22%) |
Dec 02, 2014 | 145.80 | 146.70 | 145.79 | 146.52 | 4,776,048 | +0.79(+0.54%) |
Dec 01, 2014 | 145.68 | 146.08 | 145.26 | 145.73 | 8,129,111 | -0.41(-0.28%) |
Nov 28, 2014 | 146.16 | 146.63 | 145.95 | 146.14 | 4,920,343 | +0.07(+0.05%) |
Nov 26, 2014 | 146.03 | 146.07 | 146.07 | 146.07 | 3,662,844 | +0.04(+0.03%) |
Nov 25, 2014 | 146.19 | 146.22 | 145.70 | 146.03 | 6,712,968 | +0.13(+0.09%) |
Nov 24, 2014 | 146.17 | 146.24 | 145.72 | 145.90 | 2,933,815 | +0.08(+0.06%) |
Nov 21, 2014 | 146.49 | 146.55 | 145.47 | 145.81 | 5,827,653 | +0.74(+0.51%) |
Nov 20, 2014 | 144.14 | 145.10 | 144.08 | 145.08 | 3,519,479 | +0.26(+0.18%) |
Nov 19, 2014 | 144.75 | 145.03 | 144.29 | 144.81 | 4,901,042 | -0.03(-0.02%) |
Nov 18, 2014 | 144.49 | 145.18 | 144.42 | 144.84 | 5,763,861 | +0.38(+0.27%) |
Nov 17, 2014 | 144.10 | 144.68 | 144.05 | 144.46 | 4,482,508 | +0.12(+0.08%) |
Nov 14, 2014 | 144.35 | 144.59 | 144.15 | 144.34 | 4,301,989 | -0.07(-0.05%) |
Nov 13, 2014 | 144.26 | 144.86 | 143.88 | 144.41 | 7,951,348 | +0.33(+0.23%) |
Nov 12, 2014 | 143.45 | 144.22 | 143.44 | 144.09 | 3,464,699 | +0.02(+0.01%) |
Nov 11, 2014 | 144.04 | 144.25 | 143.80 | 144.07 | 3,899,813 | +0.06(+0.04%) |
Nov 10, 2014 | 143.74 | 144.10 | 143.51 | 144.01 | 3,593,083 | +0.30(+0.21%) |
Nov 07, 2014 | 143.43 | 143.73 | 143.05 | 143.71 | 4,909,184 | +0.24(+0.17%) |
Nov 06, 2014 | 143.03 | 143.57 | 142.56 | 143.47 | 8,782,278 | +0.61(+0.42%) |
Nov 05, 2014 | 142.90 | 142.92 | 142.18 | 142.87 | 6,455,076 | +0.89(+0.63%) |
Nov 04, 2014 | 141.66 | 142.13 | 141.16 | 141.97 | 7,898,120 | +0.08(+0.06%) |
Nov 03, 2014 | 142.06 | 142.24 | 141.64 | 141.89 | 6,576,995 | -0.07(-0.05%) |
Oct 31, 2014 | 141.88 | 142.12 | 141.43 | 141.97 | 9,241,133 | +1.51(+1.08%) |
Oct 30, 2014 | 138.84 | 140.73 | 138.82 | 140.45 | 9,091,270 | +1.80(+1.30%) |
Oct 29, 2014 | 139.15 | 139.21 | 138.00 | 138.65 | 9,269,535 | -0.21(-0.15%) |
Oct 28, 2014 | 137.90 | 138.89 | 137.62 | 138.87 | 6,648,025 | +1.46(+1.06%) |
Oct 27, 2014 | 136.88 | 137.29 | 137.29 | 137.41 | 6,185,812 | +0.11(+0.08%) |
Oct 24, 2014 | 136.36 | 137.33 | 136.01 | 137.29 | 7,005,507 | +1.06(+0.78%) |
Oct 23, 2014 | 135.91 | 136.98 | 135.88 | 136.24 | 8,589,528 | +1.69(+1.26%) |
Oct 22, 2014 | 136.01 | 136.06 | 134.46 | 134.54 | 7,365,859 | -1.16(-0.86%) |
Oct 21, 2014 | 134.60 | 135.76 | 134.33 | 135.71 | 10,994,537 | +1.76(+1.31%) |
Oct 20, 2014 | 132.88 | 133.97 | 132.80 | 133.95 | 8,743,848 | +0.16(+0.12%) |
Oct 17, 2014 | 133.15 | 134.19 | 132.77 | 133.78 | 14,331,539 | +2.14(+1.62%) |
Oct 16, 2014 | 130.03 | 132.44 | 129.80 | 131.64 | 23,147,716 | -0.25(-0.19%) |
Oct 15, 2014 | 131.81 | 132.35 | 129.43 | 131.89 | 30,536,508 | -1.43(-1.07%) |
Oct 14, 2014 | 133.84 | 134.45 | 132.89 | 133.32 | 16,666,389 | +0.08(+0.06%) |
Oct 13, 2014 | 135.00 | 135.58 | 133.16 | 133.24 | 17,253,330 | -1.87(-1.38%) |
Oct 10, 2014 | 136.07 | 136.86 | 135.10 | 135.10 | 15,551,865 | -0.92(-0.68%) |
Oct 09, 2014 | 138.33 | 138.59 | 135.91 | 136.03 | 16,372,185 | -2.68(-1.93%) |
Oct 08, 2014 | 136.46 | 138.87 | 136.03 | 138.71 | 10,877,778 | +2.26(+1.65%) |
Oct 07, 2014 | 137.98 | 138.15 | 136.45 | 136.45 | 8,717,968 | -2.22(-1.60%) |
Oct 06, 2014 | 139.38 | 139.58 | 138.17 | 138.67 | 6,499,813 | -0.12(-0.09%) |
Oct 03, 2014 | 138.11 | 139.00 | 137.69 | 138.79 | 6,834,623 | +1.69(+1.23%) |
Oct 02, 2014 | 136.89 | 137.60 | 136.10 | 137.10 | 11,116,632 | -0.02(-0.02%) |
Oct 01, 2014 | 138.95 | 139.00 | 136.91 | 137.12 | 13,477,154 | -1.95(-1.40%) |
Sep 30, 2014 | 139.39 | 139.92 | 138.86 | 139.08 | 6,718,911 | -0.21(-0.15%) |
Sep 29, 2014 | 138.35 | 139.49 | 138.15 | 139.29 | 6,319,446 | -0.30(-0.22%) |
Sep 26, 2014 | 138.85 | 139.94 | 138.61 | 139.59 | 7,414,666 | +1.25(+0.90%) |
Sep 25, 2014 | 140.25 | 140.27 | 138.28 | 138.34 | 10,897,536 | -2.14(-1.53%) |
Sep 24, 2014 | 139.31 | 140.57 | 139.00 | 140.48 | 7,111,320 | +1.29(+0.93%) |
Sep 23, 2014 | 139.72 | 140.15 | 139.19 | 139.19 | 6,753,126 | -0.98(-0.70%) |
Sep 22, 2014 | 140.94 | 140.97 | 140.02 | 140.17 | 5,988,070 | -0.85(-0.60%) |
Sep 19, 2014 | 141.47 | 141.73 | 140.81 | 141.02 | 11,424,442 | +0.21(+0.15%) |
Sep 18, 2014 | 140.33 | 140.97 | 140.24 | 140.82 | 7,917,414 | +0.84(+0.60%) |
Sep 17, 2014 | 139.97 | 140.52 | 139.45 | 139.98 | 10,417,389 | +0.16(+0.12%) |
Sep 16, 2014 | 138.66 | 140.08 | 138.60 | 139.81 | 7,289,562 | +0.86(+0.62%) |
Sep 15, 2014 | 138.74 | 139.15 | 138.32 | 138.95 | 6,289,175 | +0.34(+0.25%) |
Sep 12, 2014 | 139.00 | 139.05 | 138.20 | 138.61 | 6,130,091 | -0.50(-0.36%) |
Sep 11, 2014 | 138.60 | 139.19 | 138.54 | 139.10 | 3,709,468 | -0.13(-0.09%) |
Sep 10, 2014 | 138.83 | 139.35 | 138.45 | 139.23 | 5,633,612 | +0.45(+0.32%) |
Sep 09, 2014 | 139.33 | 139.37 | 138.60 | 138.78 | 5,215,604 | -0.77(-0.55%) |
Sep 08, 2014 | 139.54 | 139.79 | 139.30 | 139.55 | 3,848,811 | -0.16(-0.11%) |
Sep 05, 2014 | 139.11 | 139.74 | 138.70 | 139.71 | 4,172,063 | +0.48(+0.35%) |
Sep 04, 2014 | 139.43 | 139.96 | 138.87 | 139.23 | 4,610,013 | -0.05(-0.04%) |
Sep 03, 2014 | 139.81 | 139.90 | 139.12 | 139.28 | 3,490,240 | +0.11(+0.08%) |
Sep 02, 2014 | 139.45 | 139.52 | 138.72 | 139.16 | 4,239,539 | -0.24(-0.18%) |
Aug 29, 2014 | 139.42 | 139.41 | 139.41 | 139.41 | 4,020,915 | +0.09(+0.06%) |
Aug 28, 2014 | 139.01 | 139.41 | 138.77 | 139.32 | 3,409,986 | -0.20(-0.14%) |
Aug 27, 2014 | 139.63 | 139.68 | 139.30 | 139.51 | 6,327,982 | +0.07(+0.05%) |
Aug 26, 2014 | 139.36 | 139.79 | 139.32 | 139.45 | 4,389,952 | +0.25(+0.18%) |
Aug 25, 2014 | 139.14 | 139.55 | 139.11 | 139.19 | 3,172,957 | +0.61(+0.44%) |
Aug 22, 2014 | 138.70 | 139.07 | 138.40 | 138.58 | 6,315,613 | -0.25(-0.18%) |
Aug 21, 2014 | 138.53 | 139.12 | 138.47 | 138.83 | 3,251,674 | +0.47(+0.34%) |
Aug 20, 2014 | 137.64 | 138.47 | 137.64 | 138.36 | 3,810,763 | +0.58(+0.42%) |
Aug 19, 2014 | 137.58 | 137.89 | 137.32 | 137.78 | 3,747,523 | +0.68(+0.49%) |
Aug 18, 2014 | 136.44 | 137.15 | 136.43 | 137.10 | 3,647,770 | +1.39(+1.03%) |
Aug 15, 2014 | 136.58 | 136.62 | 134.98 | 135.71 | 8,620,262 | -0.37(-0.27%) |
Aug 14, 2014 | 135.75 | 136.08 | 135.56 | 136.08 | 3,377,261 | +0.50(+0.37%) |
Aug 13, 2014 | 135.18 | 135.72 | 134.99 | 135.58 | 3,489,943 | +0.81(+0.60%) |
Aug 12, 2014 | 134.60 | 135.00 | 134.37 | 134.77 | 4,020,656 | -0.05(-0.04%) |
Aug 11, 2014 | 135.15 | 135.31 | 134.75 | 134.82 | 7,076,831 | +0.17(+0.13%) |
Aug 08, 2014 | 133.29 | 134.59 | 133.10 | 134.65 | 6,646,528 | +1.46(+1.09%) |
Aug 07, 2014 | 134.25 | 134.28 | 132.85 | 133.19 | 6,094,051 | -0.53(-0.40%) |
Aug 06, 2014 | 133.12 | 134.17 | 133.04 | 133.72 | 5,871,591 | +0.23(+0.17%) |
Aug 05, 2014 | 134.21 | 134.48 | 133.02 | 133.49 | 10,459,639 | -1.15(-0.85%) |
Aug 04, 2014 | 134.21 | 134.87 | 133.65 | 134.64 | 5,402,185 | +0.62(+0.46%) |