Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 147.76 | 147.81 | 146.78 | 146.94 | 5,391,443 | -0.45(-0.30%) |
Jul 30, 2015 | 147.24 | 147.53 | 146.48 | 147.38 | 4,397,976 | -0.03(-0.02%) |
Jul 29, 2015 | 146.64 | 147.67 | 146.51 | 147.42 | 5,020,239 | +0.96(+0.65%) |
Jul 28, 2015 | 145.42 | 146.60 | 144.96 | 146.46 | 6,764,702 | +1.56(+1.08%) |
Jul 27, 2015 | 145.10 | 145.35 | 144.52 | 144.90 | 6,457,288 | -1.07(-0.74%) |
Jul 24, 2015 | 147.39 | 147.41 | 145.80 | 145.97 | 5,520,755 | -1.36(-0.93%) |
Jul 23, 2015 | 148.31 | 148.31 | 147.06 | 147.34 | 5,972,217 | -0.95(-0.64%) |
Jul 22, 2015 | 148.39 | 148.80 | 147.90 | 148.28 | 4,582,999 | -0.56(-0.37%) |
Jul 21, 2015 | 149.44 | 149.46 | 148.39 | 148.84 | 6,044,243 | -1.43(-0.95%) |
Jul 20, 2015 | 150.49 | 150.61 | 150.00 | 150.27 | 3,561,003 | +0.12(+0.08%) |
Jul 17, 2015 | 150.10 | 150.20 | 149.71 | 150.15 | 3,321,526 | -0.30(-0.20%) |
Jul 16, 2015 | 150.55 | 150.59 | 149.97 | 150.44 | 3,002,797 | +0.61(+0.40%) |
Jul 15, 2015 | 149.82 | 150.15 | 149.47 | 149.84 | 4,101,666 | +0.01(+0.01%) |
Jul 14, 2015 | 149.10 | 150.00 | 148.98 | 149.83 | 3,317,370 | +0.61(+0.41%) |
Jul 13, 2015 | 148.58 | 149.31 | 148.56 | 149.22 | 4,662,459 | +1.82(+1.23%) |
Jul 10, 2015 | 147.25 | 147.73 | 146.75 | 147.40 | 5,421,346 | +1.79(+1.23%) |
Jul 09, 2015 | 147.19 | 147.45 | 145.57 | 145.62 | 5,507,738 | +0.22(+0.15%) |
Jul 08, 2015 | 146.32 | 146.60 | 145.22 | 145.40 | 8,242,234 | -2.19(-1.48%) |
Jul 07, 2015 | 146.96 | 147.67 | 144.94 | 147.59 | 9,368,274 | +0.79(+0.54%) |
Jul 06, 2015 | 145.89 | 147.18 | 145.68 | 146.80 | 4,511,341 | -0.31(-0.21%) |
Jul 02, 2015 | 147.72 | 147.10 | 147.10 | 147.10 | 4,824,654 | -0.29(-0.20%) |
Jul 01, 2015 | 147.53 | 147.74 | 146.71 | 147.39 | 4,976,249 | +1.31(+0.90%) |
Jun 30, 2015 | 147.06 | 147.07 | 145.77 | 146.08 | 11,012,358 | +0.15(+0.10%) |
Jun 29, 2015 | 147.56 | 148.07 | 145.89 | 145.93 | 10,696,894 | -2.90(-1.95%) |
Jun 26, 2015 | 148.90 | 149.41 | 148.46 | 148.83 | 5,844,020 | +0.40(+0.27%) |
Jun 25, 2015 | 149.60 | 149.65 | 148.38 | 148.43 | 4,336,121 | -0.63(-0.42%) |
Jun 24, 2015 | 150.02 | 150.36 | 149.05 | 149.06 | 5,204,762 | -1.42(-0.94%) |
Jun 23, 2015 | 150.49 | 150.86 | 150.18 | 150.49 | 3,751,248 | +0.17(+0.11%) |
Jun 22, 2015 | 150.41 | 150.80 | 150.11 | 150.32 | 4,872,442 | +0.96(+0.65%) |
Jun 19, 2015 | 150.09 | 150.17 | 149.33 | 149.35 | 4,771,030 | -0.91(-0.60%) |
Jun 18, 2015 | 149.33 | 150.77 | 149.27 | 150.26 | 7,895,625 | +1.53(+1.03%) |
Jun 17, 2015 | 148.88 | 149.27 | 147.91 | 148.73 | 4,405,633 | +0.22(+0.15%) |
Jun 16, 2015 | 147.56 | 148.63 | 147.40 | 148.50 | 3,954,133 | +0.92(+0.62%) |
Jun 15, 2015 | 147.41 | 147.81 | 146.76 | 147.58 | 6,639,958 | -0.85(-0.57%) |
Jun 12, 2015 | 149.04 | 149.21 | 148.10 | 148.44 | 5,511,024 | -1.25(-0.84%) |
Jun 11, 2015 | 149.73 | 150.20 | 149.48 | 149.69 | 4,482,869 | +0.48(+0.32%) |
Jun 10, 2015 | 147.82 | 149.61 | 147.82 | 149.21 | 6,614,038 | +1.95(+1.32%) |
Jun 09, 2015 | 147.35 | 147.71 | 146.85 | 147.26 | 5,698,866 | -0.08(-0.06%) |
Jun 08, 2015 | 147.92 | 148.00 | 147.24 | 147.34 | 5,283,838 | -0.57(-0.39%) |
Jun 05, 2015 | 148.40 | 148.71 | 147.71 | 147.91 | 6,309,888 | -0.59(-0.40%) |
Jun 04, 2015 | 149.31 | 149.92 | 148.15 | 148.50 | 8,824,406 | -1.38(-0.92%) |
Jun 03, 2015 | 149.86 | 150.60 | 149.26 | 149.89 | 6,615,454 | +0.61(+0.41%) |
Jun 02, 2015 | 149.22 | 149.95 | 148.55 | 149.28 | 6,162,002 | -0.21(-0.14%) |
Jun 01, 2015 | 149.99 | 150.11 | 149.00 | 149.49 | 5,248,268 | +0.24(+0.16%) |
May 29, 2015 | 150.13 | 150.14 | 148.88 | 149.25 | 5,941,720 | -0.98(-0.65%) |
May 28, 2015 | 150.08 | 150.26 | 149.70 | 150.23 | 4,417,802 | -0.19(-0.13%) |
May 27, 2015 | 149.80 | 150.64 | 149.53 | 150.42 | 4,329,709 | +0.95(+0.64%) |
May 26, 2015 | 150.76 | 150.76 | 148.98 | 149.47 | 6,673,077 | -1.57(-1.04%) |
May 22, 2015 | 151.24 | 151.03 | 151.03 | 151.03 | 2,844,360 | -0.44(-0.29%) |
May 21, 2015 | 151.33 | 151.68 | 151.11 | 151.47 | 3,287,460 | +0.07(+0.04%) |
May 20, 2015 | 151.84 | 151.93 | 151.28 | 151.40 | 6,131,220 | -0.18(-0.12%) |
May 19, 2015 | 151.58 | 151.88 | 151.12 | 151.59 | 3,338,638 | +0.21(+0.14%) |
May 18, 2015 | 151.17 | 151.65 | 150.97 | 151.38 | 3,487,893 | +0.17(+0.11%) |
May 15, 2015 | 151.01 | 151.24 | 150.72 | 151.21 | 5,457,203 | +0.28(+0.19%) |
May 14, 2015 | 150.33 | 151.01 | 150.26 | 150.93 | 5,952,172 | +1.48(+0.99%) |
May 13, 2015 | 149.53 | 150.02 | 149.23 | 149.45 | 4,657,944 | +0.02(+0.02%) |
May 12, 2015 | 148.91 | 149.85 | 148.23 | 149.43 | 5,735,787 | -0.30(-0.20%) |
May 11, 2015 | 150.29 | 150.48 | 149.56 | 149.72 | 4,539,100 | -0.64(-0.42%) |
May 08, 2015 | 149.77 | 150.50 | 149.72 | 150.36 | 6,687,700 | +2.12(+1.43%) |
May 07, 2015 | 147.28 | 148.58 | 147.09 | 148.23 | 5,010,129 | +0.74(+0.50%) |
May 06, 2015 | 148.72 | 149.04 | 146.56 | 147.50 | 9,112,034 | -0.51(-0.35%) |
May 05, 2015 | 149.02 | 149.32 | 147.82 | 148.01 | 6,429,658 | -1.18(-0.79%) |
May 04, 2015 | 149.11 | 149.70 | 149.06 | 149.19 | 3,938,882 | +0.45(+0.30%) |
May 01, 2015 | 148.18 | 148.84 | 147.99 | 148.75 | 4,711,655 | +1.42(+0.97%) |
Apr 30, 2015 | 148.58 | 148.84 | 146.72 | 147.32 | 10,358,238 | -1.56(-1.05%) |
Apr 29, 2015 | 148.66 | 149.42 | 148.20 | 148.89 | 7,933,186 | -0.64(-0.43%) |
Apr 28, 2015 | 149.13 | 149.61 | 147.92 | 149.52 | 5,483,705 | +0.55(+0.37%) |
Apr 27, 2015 | 150.04 | 150.10 | 148.80 | 148.97 | 6,009,167 | -0.31(-0.20%) |
Apr 24, 2015 | 149.24 | 149.51 | 148.66 | 149.28 | 4,849,803 | +0.14(+0.09%) |
Apr 23, 2015 | 148.37 | 149.71 | 148.17 | 149.13 | 5,917,218 | +0.26(+0.17%) |
Apr 22, 2015 | 148.54 | 149.04 | 147.63 | 148.88 | 6,742,120 | +0.66(+0.45%) |
Apr 21, 2015 | 148.85 | 149.56 | 147.98 | 148.22 | 4,348,990 | -0.64(-0.43%) |
Apr 20, 2015 | 148.26 | 149.33 | 148.13 | 148.85 | 6,476,354 | +1.73(+1.17%) |
Apr 17, 2015 | 148.23 | 148.34 | 146.48 | 147.13 | 10,502,115 | -2.36(-1.58%) |
Apr 16, 2015 | 149.28 | 149.98 | 149.09 | 149.48 | 4,688,264 | +0.03(+0.02%) |
Apr 15, 2015 | 149.42 | 149.87 | 149.10 | 149.46 | 5,297,969 | +0.58(+0.39%) |
Apr 14, 2015 | 148.38 | 149.18 | 147.74 | 148.88 | 5,822,127 | +0.45(+0.30%) |
Apr 13, 2015 | 148.87 | 149.44 | 148.31 | 148.43 | 4,064,220 | -0.60(-0.40%) |
Apr 10, 2015 | 148.46 | 149.09 | 148.05 | 149.04 | 4,191,727 | +0.80(+0.54%) |
Apr 09, 2015 | 147.62 | 148.40 | 147.06 | 148.24 | 5,426,294 | +0.54(+0.36%) |
Apr 08, 2015 | 147.57 | 148.37 | 147.05 | 147.70 | 5,734,695 | +0.27(+0.19%) |
Apr 07, 2015 | 147.72 | 148.38 | 147.43 | 147.43 | 7,275,024 | -0.14(-0.10%) |
Apr 06, 2015 | 145.69 | 148.05 | 145.50 | 147.57 | 7,602,699 | +1.04(+0.71%) |
Apr 02, 2015 | 146.00 | 146.53 | 146.53 | 146.53 | 3,901,306 | +0.49(+0.33%) |
Apr 01, 2015 | 146.70 | 146.70 | 145.07 | 146.04 | 9,002,565 | -0.69(-0.47%) |
Mar 31, 2015 | 147.51 | 147.97 | 146.61 | 146.73 | 5,607,916 | -1.50(-1.01%) |
Mar 30, 2015 | 147.34 | 148.53 | 147.31 | 148.23 | 6,533,777 | +2.13(+1.46%) |
Mar 27, 2015 | 145.70 | 146.23 | 145.40 | 146.10 | 4,806,828 | +0.27(+0.19%) |
Mar 26, 2015 | 145.55 | 146.50 | 144.98 | 145.82 | 7,992,874 | -0.36(-0.25%) |
Mar 25, 2015 | 148.69 | 148.86 | 146.15 | 146.19 | 10,255,859 | -2.40(-1.62%) |
Mar 24, 2015 | 149.27 | 149.72 | 148.54 | 148.59 | 5,678,503 | -0.84(-0.56%) |
Mar 23, 2015 | 149.60 | 150.18 | 149.43 | 149.43 | 4,346,695 | -0.09(-0.06%) |
Mar 20, 2015 | 149.11 | 150.11 | 148.87 | 149.53 | 7,260,427 | +1.33(+0.90%) |
Mar 19, 2015 | 148.62 | 148.80 | 147.91 | 148.19 | 7,549,584 | -0.88(-0.59%) |
Mar 18, 2015 | 146.75 | 149.31 | 145.97 | 149.08 | 13,683,978 | +1.84(+1.25%) |
Mar 17, 2015 | 147.48 | 147.62 | 146.71 | 147.24 | 6,537,866 | -1.06(-0.71%) |
Mar 16, 2015 | 147.03 | 148.40 | 147.03 | 148.29 | 6,728,412 | +1.83(+1.25%) |
Mar 13, 2015 | 147.15 | 147.24 | 145.40 | 146.46 | 8,284,942 | -1.16(-0.79%) |
Mar 12, 2015 | 146.20 | 147.67 | 146.16 | 147.62 | 4,878,470 | +2.16(+1.49%) |
Mar 11, 2015 | 145.98 | 146.24 | 145.36 | 145.46 | 6,769,154 | -0.28(-0.19%) |
Mar 10, 2015 | 147.14 | 147.25 | 145.74 | 145.74 | 7,358,989 | -2.56(-1.73%) |
Mar 09, 2015 | 147.26 | 148.63 | 147.26 | 148.31 | 4,661,025 | +1.16(+0.78%) |
Mar 06, 2015 | 148.57 | 148.99 | 146.93 | 147.15 | 8,846,928 | -2.28(-1.53%) |
Mar 05, 2015 | 149.50 | 149.67 | 149.06 | 149.44 | 2,921,869 | +0.32(+0.22%) |
Mar 04, 2015 | 149.64 | 150.02 | 148.69 | 149.12 | 4,630,739 | -0.90(-0.60%) |
Mar 03, 2015 | 150.31 | 150.45 | 149.63 | 150.02 | 3,425,625 | -0.67(-0.44%) |
Mar 02, 2015 | 149.60 | 150.69 | 149.60 | 150.69 | 3,892,641 | +1.23(+0.82%) |
Feb 27, 2015 | 150.07 | 150.07 | 149.42 | 149.46 | 3,832,567 | -0.68(-0.45%) |
Feb 26, 2015 | 150.06 | 150.32 | 149.63 | 150.13 | 3,692,104 | +0.04(+0.03%) |
Feb 25, 2015 | 149.97 | 150.26 | 149.76 | 150.09 | 3,421,817 | +0.04(+0.03%) |
Feb 24, 2015 | 149.32 | 150.17 | 149.21 | 150.05 | 5,123,769 | +0.82(+0.55%) |
Feb 23, 2015 | 149.06 | 149.23 | 148.74 | 149.23 | 3,320,049 | -0.18(-0.12%) |
Feb 20, 2015 | 147.77 | 149.46 | 147.24 | 149.41 | 10,807,514 | +1.27(+0.86%) |
Feb 19, 2015 | 147.96 | 148.42 | 147.60 | 148.14 | 3,237,893 | -0.31(-0.21%) |
Feb 18, 2015 | 148.22 | 148.63 | 148.04 | 148.46 | 3,311,820 | -0.08(-0.06%) |
Feb 17, 2015 | 148.12 | 148.65 | 147.83 | 148.54 | 3,465,500 | +0.19(+0.13%) |
Feb 13, 2015 | 148.07 | 148.35 | 148.35 | 148.35 | 4,860,374 | +0.41(+0.28%) |
Feb 12, 2015 | 147.47 | 148.01 | 147.25 | 147.94 | 4,549,694 | +0.94(+0.64%) |
Feb 11, 2015 | 146.50 | 147.32 | 146.15 | 147.00 | 6,286,588 | +0.16(+0.11%) |
Feb 10, 2015 | 146.56 | 147.04 | 145.72 | 146.84 | 4,342,482 | +1.17(+0.80%) |
Feb 09, 2015 | 145.75 | 146.38 | 145.34 | 145.68 | 4,525,941 | -0.82(-0.56%) |
Feb 06, 2015 | 147.10 | 147.54 | 146.00 | 146.50 | 8,767,030 | -0.38(-0.26%) |
Feb 05, 2015 | 145.83 | 146.95 | 145.68 | 146.88 | 7,323,341 | +1.66(+1.14%) |
Feb 04, 2015 | 144.62 | 146.07 | 144.60 | 145.22 | 7,213,100 | +0.17(+0.11%) |
Feb 03, 2015 | 143.24 | 145.11 | 143.22 | 145.05 | 9,167,897 | +2.52(+1.77%) |
Feb 02, 2015 | 141.45 | 142.67 | 139.93 | 142.53 | 11,470,880 | +1.50(+1.06%) |
Jan 30, 2015 | 142.48 | 142.83 | 140.89 | 141.04 | 13,540,362 | -2.01(-1.41%) |
Jan 29, 2015 | 141.62 | 143.19 | 140.72 | 143.05 | 11,687,802 | +1.79(+1.27%) |
Jan 28, 2015 | 143.59 | 143.64 | 141.15 | 141.26 | 11,754,754 | -1.54(-1.08%) |
Jan 27, 2015 | 142.72 | 143.75 | 142.45 | 142.80 | 14,055,672 | -2.39(-1.65%) |
Jan 26, 2015 | 144.91 | 145.36 | 144.27 | 145.19 | 4,534,786 | +0.07(+0.05%) |
Jan 23, 2015 | 146.19 | 146.28 | 145.10 | 145.12 | 5,829,368 | -1.24(-0.85%) |
Jan 22, 2015 | 144.71 | 146.54 | 143.55 | 146.36 | 11,606,314 | +2.11(+1.47%) |
Jan 21, 2015 | 143.34 | 144.57 | 142.85 | 144.25 | 7,608,872 | +0.37(+0.26%) |
Jan 20, 2015 | 144.15 | 144.46 | 142.43 | 143.88 | 8,779,002 | +0.19(+0.13%) |
Jan 16, 2015 | 141.96 | 143.93 | 141.59 | 143.69 | 10,602,707 | +1.45(+1.02%) |
Jan 15, 2015 | 143.62 | 143.90 | 142.03 | 142.24 | 11,305,276 | -0.82(-0.57%) |
Jan 14, 2015 | 142.55 | 143.60 | 141.71 | 143.06 | 13,492,934 | -1.58(-1.09%) |
Jan 13, 2015 | 146.07 | 147.15 | 143.59 | 144.64 | 12,060,743 | -0.21(-0.15%) |
Jan 12, 2015 | 145.84 | 146.00 | 144.21 | 144.85 | 5,235,130 | -0.80(-0.55%) |
Jan 09, 2015 | 147.10 | 147.17 | 145.17 | 145.66 | 8,086,825 | -1.27(-0.86%) |
Jan 08, 2015 | 145.69 | 147.09 | 145.65 | 146.92 | 8,716,066 | +2.61(+1.81%) |
Jan 07, 2015 | 143.71 | 144.48 | 143.21 | 144.32 | 6,747,018 | +1.81(+1.27%) |
Jan 06, 2015 | 143.92 | 144.28 | 141.63 | 142.51 | 12,322,354 | -1.19(-0.83%) |
Jan 05, 2015 | 145.53 | 145.65 | 143.39 | 143.70 | 8,150,041 | -2.55(-1.74%) |
Jan 02, 2015 | 146.83 | 147.31 | 145.46 | 146.25 | 6,080,020 | +0.05(+0.03%) |
Dec 31, 2014 | 147.79 | 146.20 | 146.20 | 146.20 | 5,492,591 | -1.30(-0.88%) |
Dec 30, 2014 | 147.64 | 147.84 | 147.34 | 147.50 | 3,593,161 | -0.53(-0.36%) |
Dec 29, 2014 | 147.84 | 148.26 | 147.79 | 148.03 | 3,079,290 | -0.06(-0.04%) |
Dec 26, 2014 | 148.35 | 148.53 | 148.10 | 148.10 | 2,337,507 | +0.13(+0.09%) |
Dec 24, 2014 | 148.10 | 147.97 | 147.97 | 147.97 | 2,004,606 | +0.00(+0.00%) |
Dec 23, 2014 | 147.84 | 148.27 | 147.68 | 147.97 | 7,572,926 | +0.55(+0.37%) |
Dec 22, 2014 | 146.48 | 147.42 | 146.46 | 147.42 | 9,557,163 | +1.41(+0.96%) |
Dec 19, 2014 | 146.13 | 146.65 | 145.60 | 146.01 | 13,934,116 | +0.20(+0.14%) |
Dec 18, 2014 | 144.33 | 145.84 | 143.83 | 145.81 | 11,883,166 | +3.45(+2.42%) |
Dec 17, 2014 | 140.46 | 142.69 | 140.31 | 142.37 | 15,729,558 | +2.25(+1.60%) |
Dec 16, 2014 | 140.46 | 143.02 | 140.03 | 140.12 | 14,944,940 | -0.77(-0.55%) |
Dec 15, 2014 | 142.50 | 142.81 | 140.41 | 140.89 | 10,816,912 | -0.99(-0.70%) |
Dec 12, 2014 | 143.34 | 144.07 | 141.83 | 141.88 | 14,978,560 | -2.48(-1.72%) |
Dec 11, 2014 | 144.25 | 145.71 | 144.10 | 144.37 | 8,367,144 | +0.61(+0.42%) |
Dec 10, 2014 | 145.57 | 145.57 | 143.53 | 143.76 | 9,280,432 | -2.19(-1.50%) |
Dec 09, 2014 | 144.98 | 146.01 | 144.52 | 145.95 | 9,687,437 | -0.48(-0.33%) |
Dec 08, 2014 | 146.77 | 147.25 | 145.96 | 146.43 | 6,789,007 | -0.80(-0.54%) |
Dec 05, 2014 | 147.03 | 147.30 | 146.80 | 147.22 | 5,205,751 | +0.56(+0.38%) |
Dec 04, 2014 | 146.58 | 147.05 | 146.01 | 146.66 | 5,841,061 | -0.11(-0.07%) |
Dec 03, 2014 | 146.47 | 146.92 | 146.32 | 146.77 | 13,419,099 | +0.33(+0.22%) |
Dec 02, 2014 | 145.72 | 146.62 | 145.71 | 146.44 | 4,778,553 | +0.79(+0.54%) |
Dec 01, 2014 | 145.61 | 146.00 | 145.19 | 145.66 | 8,133,376 | -0.41(-0.28%) |
Nov 28, 2014 | 146.08 | 146.55 | 145.87 | 146.07 | 4,922,924 | +0.07(+0.05%) |
Nov 26, 2014 | 145.95 | 145.99 | 145.99 | 145.99 | 3,664,766 | +0.04(+0.03%) |
Nov 25, 2014 | 146.12 | 146.14 | 145.62 | 145.95 | 6,716,489 | +0.13(+0.09%) |
Nov 24, 2014 | 146.09 | 146.16 | 145.65 | 145.82 | 2,935,355 | +0.08(+0.06%) |
Nov 21, 2014 | 146.41 | 146.48 | 145.39 | 145.74 | 5,830,710 | +0.74(+0.51%) |
Nov 20, 2014 | 144.07 | 145.03 | 144.00 | 145.00 | 3,521,325 | +0.26(+0.18%) |
Nov 19, 2014 | 144.67 | 144.95 | 144.22 | 144.74 | 4,903,612 | -0.03(-0.02%) |
Nov 18, 2014 | 144.41 | 145.11 | 144.35 | 144.76 | 5,766,885 | +0.39(+0.27%) |
Nov 17, 2014 | 144.03 | 144.60 | 143.98 | 144.38 | 4,484,859 | +0.11(+0.08%) |
Nov 14, 2014 | 144.27 | 144.51 | 144.08 | 144.26 | 4,304,245 | -0.07(-0.05%) |
Nov 13, 2014 | 144.18 | 144.78 | 143.81 | 144.34 | 7,955,519 | +0.33(+0.23%) |
Nov 12, 2014 | 143.37 | 144.14 | 143.37 | 144.01 | 3,466,516 | +0.02(+0.01%) |
Nov 11, 2014 | 143.96 | 144.18 | 143.72 | 144.00 | 3,901,859 | +0.06(+0.04%) |
Nov 10, 2014 | 143.67 | 144.03 | 143.43 | 143.94 | 3,594,968 | +0.30(+0.21%) |
Nov 07, 2014 | 143.36 | 143.65 | 142.97 | 143.63 | 4,911,759 | +0.24(+0.17%) |
Nov 06, 2014 | 142.96 | 143.50 | 142.49 | 143.40 | 8,786,884 | +0.61(+0.42%) |
Nov 05, 2014 | 142.82 | 142.85 | 142.10 | 142.79 | 6,458,461 | +0.89(+0.63%) |
Nov 04, 2014 | 141.59 | 142.05 | 141.08 | 141.90 | 7,902,262 | +0.08(+0.06%) |
Nov 03, 2014 | 141.99 | 142.16 | 141.56 | 141.82 | 6,580,445 | -0.07(-0.05%) |
Oct 31, 2014 | 141.80 | 142.04 | 141.35 | 141.89 | 9,245,980 | +1.51(+1.08%) |
Oct 30, 2014 | 138.77 | 140.66 | 138.74 | 140.38 | 9,096,039 | +1.80(+1.30%) |
Oct 29, 2014 | 139.08 | 139.14 | 137.93 | 138.58 | 9,274,397 | -0.21(-0.15%) |
Oct 28, 2014 | 137.83 | 138.82 | 137.55 | 138.79 | 6,651,512 | +1.46(+1.06%) |
Oct 27, 2014 | 136.80 | 137.22 | 137.22 | 137.34 | 6,189,057 | +0.12(+0.08%) |
Oct 24, 2014 | 136.29 | 137.26 | 135.94 | 137.22 | 7,009,182 | +1.06(+0.77%) |
Oct 23, 2014 | 135.84 | 136.91 | 135.81 | 136.17 | 8,594,034 | +1.69(+1.26%) |
Oct 22, 2014 | 135.94 | 135.99 | 134.39 | 134.47 | 7,369,723 | -1.16(-0.86%) |
Oct 21, 2014 | 134.53 | 135.69 | 134.26 | 135.63 | 11,000,304 | +1.76(+1.31%) |
Oct 20, 2014 | 132.81 | 133.90 | 132.73 | 133.88 | 8,748,435 | +0.16(+0.12%) |
Oct 17, 2014 | 133.08 | 134.12 | 132.70 | 133.71 | 14,339,056 | +2.14(+1.62%) |
Oct 16, 2014 | 129.96 | 132.37 | 129.74 | 131.57 | 23,159,856 | -0.25(-0.19%) |
Oct 15, 2014 | 131.75 | 132.29 | 129.36 | 131.82 | 30,552,524 | -1.43(-1.07%) |
Oct 14, 2014 | 133.77 | 134.38 | 132.82 | 133.25 | 16,675,131 | +0.08(+0.06%) |
Oct 13, 2014 | 134.93 | 135.51 | 133.09 | 133.17 | 17,262,380 | -1.86(-1.38%) |
Oct 10, 2014 | 136.00 | 136.79 | 135.03 | 135.03 | 15,560,022 | -0.92(-0.68%) |
Oct 09, 2014 | 138.26 | 138.52 | 135.84 | 135.96 | 16,380,772 | -2.68(-1.93%) |
Oct 08, 2014 | 136.39 | 138.80 | 135.96 | 138.64 | 10,883,484 | +2.25(+1.65%) |
Oct 07, 2014 | 137.91 | 138.08 | 136.38 | 136.38 | 8,722,540 | -2.22(-1.60%) |
Oct 06, 2014 | 139.31 | 139.51 | 138.10 | 138.60 | 6,503,222 | -0.12(-0.09%) |
Oct 03, 2014 | 138.04 | 138.92 | 137.62 | 138.72 | 6,838,207 | +1.69(+1.23%) |
Oct 02, 2014 | 136.81 | 137.53 | 136.03 | 137.03 | 11,122,463 | -0.02(-0.02%) |
Oct 01, 2014 | 138.87 | 138.93 | 136.84 | 137.05 | 13,484,222 | -1.95(-1.40%) |
Sep 30, 2014 | 139.31 | 139.85 | 138.78 | 139.00 | 6,722,435 | -0.21(-0.15%) |
Sep 29, 2014 | 138.28 | 139.42 | 138.08 | 139.22 | 6,322,760 | -0.30(-0.22%) |
Sep 26, 2014 | 138.78 | 139.87 | 138.54 | 139.52 | 7,418,555 | +1.25(+0.90%) |
Sep 25, 2014 | 140.17 | 140.20 | 138.20 | 138.27 | 10,903,251 | -2.14(-1.52%) |
Sep 24, 2014 | 139.24 | 140.50 | 138.93 | 140.41 | 7,115,049 | +1.29(+0.93%) |
Sep 23, 2014 | 139.64 | 140.07 | 139.12 | 139.12 | 6,756,668 | -0.98(-0.70%) |
Sep 22, 2014 | 140.87 | 140.89 | 139.94 | 140.10 | 5,991,211 | -0.85(-0.60%) |
Sep 19, 2014 | 141.40 | 141.66 | 140.74 | 140.95 | 11,430,434 | +0.21(+0.15%) |
Sep 18, 2014 | 140.25 | 140.90 | 140.16 | 140.74 | 7,921,566 | +0.84(+0.60%) |
Sep 17, 2014 | 139.90 | 140.45 | 139.37 | 139.90 | 10,422,853 | +0.16(+0.12%) |
Sep 16, 2014 | 138.58 | 140.01 | 138.53 | 139.74 | 7,293,385 | +0.86(+0.62%) |
Sep 15, 2014 | 138.66 | 139.08 | 138.25 | 138.88 | 6,292,474 | +0.34(+0.25%) |
Sep 12, 2014 | 138.93 | 138.97 | 138.13 | 138.53 | 6,133,306 | -0.50(-0.36%) |
Sep 11, 2014 | 138.53 | 139.12 | 138.47 | 139.03 | 3,711,413 | -0.13(-0.09%) |
Sep 10, 2014 | 138.75 | 139.28 | 138.38 | 139.16 | 5,636,567 | +0.45(+0.32%) |
Sep 09, 2014 | 139.26 | 139.30 | 138.53 | 138.71 | 5,218,340 | -0.77(-0.55%) |
Sep 08, 2014 | 139.46 | 139.72 | 139.23 | 139.48 | 3,850,830 | -0.15(-0.11%) |
Sep 05, 2014 | 139.04 | 139.67 | 138.62 | 139.63 | 4,174,252 | +0.48(+0.35%) |
Sep 04, 2014 | 139.36 | 139.89 | 138.79 | 139.15 | 4,612,431 | -0.05(-0.04%) |
Sep 03, 2014 | 139.74 | 139.82 | 139.05 | 139.20 | 3,492,070 | +0.11(+0.08%) |
Sep 02, 2014 | 139.38 | 139.45 | 138.65 | 139.09 | 4,241,763 | -0.24(-0.18%) |
Aug 29, 2014 | 139.35 | 139.33 | 139.33 | 139.33 | 4,023,024 | +0.09(+0.06%) |
Aug 28, 2014 | 138.94 | 139.33 | 138.70 | 139.24 | 3,411,774 | -0.19(-0.14%) |
Aug 27, 2014 | 139.55 | 139.60 | 139.23 | 139.44 | 6,331,301 | +0.06(+0.05%) |
Aug 26, 2014 | 139.28 | 139.72 | 139.25 | 139.37 | 4,392,254 | +0.25(+0.18%) |
Aug 25, 2014 | 139.07 | 139.48 | 139.04 | 139.12 | 3,174,621 | +0.61(+0.44%) |
Aug 22, 2014 | 138.62 | 139.00 | 138.33 | 138.51 | 6,318,925 | -0.25(-0.18%) |
Aug 21, 2014 | 138.46 | 139.05 | 138.40 | 138.76 | 3,253,380 | +0.47(+0.34%) |
Aug 20, 2014 | 137.57 | 138.40 | 137.57 | 138.29 | 3,812,762 | +0.58(+0.42%) |
Aug 19, 2014 | 137.51 | 137.82 | 137.25 | 137.71 | 3,749,489 | +0.68(+0.49%) |
Aug 18, 2014 | 136.37 | 137.08 | 136.36 | 137.03 | 3,649,684 | +1.39(+1.03%) |
Aug 15, 2014 | 136.51 | 136.54 | 134.91 | 135.64 | 8,624,783 | -0.37(-0.27%) |
Aug 14, 2014 | 135.68 | 136.01 | 135.49 | 136.01 | 3,379,033 | +0.50(+0.37%) |
Aug 13, 2014 | 135.11 | 135.65 | 134.92 | 135.51 | 3,491,774 | +0.81(+0.60%) |
Aug 12, 2014 | 134.53 | 134.93 | 134.30 | 134.70 | 4,022,764 | -0.05(-0.04%) |
Aug 11, 2014 | 135.08 | 135.24 | 134.68 | 134.75 | 7,080,543 | +0.17(+0.13%) |
Aug 08, 2014 | 133.22 | 134.52 | 133.03 | 134.58 | 6,650,014 | +1.46(+1.09%) |
Aug 07, 2014 | 134.18 | 134.21 | 132.78 | 133.12 | 6,097,247 | -0.53(-0.40%) |
Aug 06, 2014 | 133.05 | 134.10 | 132.97 | 133.65 | 5,874,671 | +0.23(+0.17%) |
Aug 05, 2014 | 134.14 | 134.41 | 132.95 | 133.42 | 10,465,124 | -1.15(-0.85%) |
Aug 04, 2014 | 134.14 | 134.80 | 133.57 | 134.57 | 5,405,019 | +0.62(+0.46%) |