Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 193.09 | 195.75 | 193.00 | 195.30 | 528,778 | +2.34(+1.21%) |
Nov 26, 2014 | 193.61 | 192.96 | 192.96 | 192.96 | 770,741 | -0.43(-0.22%) |
Nov 25, 2014 | 193.80 | 193.86 | 192.23 | 193.39 | 842,132 | -0.72(-0.37%) |
Nov 24, 2014 | 190.27 | 194.22 | 190.26 | 194.11 | 1,294,777 | +4.21(+2.22%) |
Nov 21, 2014 | 191.07 | 192.35 | 188.90 | 189.90 | 830,332 | +0.16(+0.08%) |
Nov 20, 2014 | 189.48 | 191.73 | 188.48 | 189.74 | 922,976 | -1.18(-0.62%) |
Nov 19, 2014 | 191.62 | 192.52 | 189.68 | 190.92 | 971,751 | -1.59(-0.83%) |
Nov 18, 2014 | 189.17 | 192.52 | 188.38 | 192.51 | 1,401,642 | +3.34(+1.77%) |
Nov 17, 2014 | 188.86 | 190.52 | 188.17 | 189.17 | 973,690 | -0.81(-0.42%) |
Nov 14, 2014 | 188.95 | 190.04 | 188.04 | 189.97 | 1,075,244 | +0.40(+0.21%) |
Nov 13, 2014 | 187.59 | 189.74 | 187.59 | 189.58 | 937,137 | +1.56(+0.83%) |
Nov 12, 2014 | 187.29 | 188.59 | 186.47 | 188.01 | 966,837 | +0.01(+0.00%) |
Nov 11, 2014 | 186.35 | 188.03 | 185.26 | 188.00 | 967,373 | +1.70(+0.91%) |
Nov 10, 2014 | 185.08 | 186.69 | 183.41 | 186.30 | 769,318 | +1.81(+0.98%) |
Nov 07, 2014 | 187.01 | 187.12 | 183.44 | 184.49 | 1,006,634 | -3.09(-1.65%) |
Nov 06, 2014 | 187.05 | 188.05 | 185.53 | 187.58 | 722,840 | +0.98(+0.53%) |
Nov 05, 2014 | 189.72 | 190.62 | 185.57 | 186.60 | 1,277,459 | -1.62(-0.86%) |
Nov 04, 2014 | 188.31 | 189.31 | 186.64 | 188.22 | 753,795 | -0.04(-0.02%) |
Nov 03, 2014 | 188.82 | 189.70 | 187.60 | 188.25 | 916,558 | -0.02(-0.01%) |
Oct 31, 2014 | 191.22 | 191.51 | 188.07 | 188.27 | 1,562,299 | -0.06(-0.03%) |
Oct 30, 2014 | 183.90 | 189.09 | 183.10 | 188.34 | 1,364,437 | +4.66(+2.53%) |
Oct 29, 2014 | 181.44 | 186.81 | 180.49 | 183.68 | 2,495,129 | -2.54(-1.37%) |
Oct 28, 2014 | 187.44 | 189.59 | 183.97 | 186.23 | 2,180,192 | -1.39(-0.74%) |
Oct 27, 2014 | 186.42 | 185.88 | 185.88 | 187.61 | 1,702,771 | +1.73(+0.93%) |
Oct 24, 2014 | 183.82 | 186.37 | 183.29 | 185.88 | 837,708 | +1.93(+1.05%) |
Oct 23, 2014 | 183.40 | 185.05 | 182.62 | 183.96 | 1,064,049 | +2.94(+1.63%) |
Oct 22, 2014 | 182.71 | 183.16 | 180.83 | 181.01 | 857,035 | -1.26(-0.69%) |
Oct 21, 2014 | 180.26 | 183.31 | 180.26 | 182.27 | 1,518,094 | +3.55(+1.99%) |
Oct 20, 2014 | 176.15 | 178.88 | 176.15 | 178.72 | 991,989 | +1.72(+0.97%) |
Oct 17, 2014 | 174.13 | 177.98 | 173.56 | 177.00 | 1,394,529 | +5.47(+3.19%) |
Oct 16, 2014 | 168.14 | 173.44 | 168.05 | 171.53 | 1,746,402 | +0.28(+0.16%) |
Oct 15, 2014 | 172.54 | 173.16 | 165.01 | 171.25 | 2,491,826 | -3.33(-1.91%) |
Oct 14, 2014 | 175.85 | 176.75 | 172.06 | 174.58 | 1,479,039 | -0.97(-0.55%) |
Oct 13, 2014 | 179.58 | 179.58 | 175.50 | 175.55 | 1,287,069 | -3.98(-2.22%) |
Oct 10, 2014 | 181.34 | 183.49 | 179.52 | 179.53 | 1,514,082 | -1.71(-0.94%) |
Oct 09, 2014 | 184.74 | 185.09 | 181.19 | 181.25 | 1,334,346 | -3.62(-1.96%) |
Oct 08, 2014 | 180.38 | 184.95 | 179.89 | 184.87 | 1,218,787 | +5.62(+3.13%) |
Oct 07, 2014 | 180.53 | 181.39 | 179.21 | 179.25 | 829,690 | -2.74(-1.51%) |
Oct 06, 2014 | 185.16 | 185.39 | 181.44 | 181.99 | 1,155,635 | -2.76(-1.49%) |
Oct 03, 2014 | 181.72 | 185.97 | 180.97 | 184.75 | 1,330,140 | +4.40(+2.44%) |
Oct 02, 2014 | 178.44 | 181.62 | 178.09 | 180.35 | 1,031,155 | +2.11(+1.18%) |
Oct 01, 2014 | 180.41 | 180.48 | 177.66 | 178.24 | 793,840 | -1.94(-1.08%) |
Sep 30, 2014 | 181.88 | 182.65 | 179.88 | 180.18 | 877,552 | -1.71(-0.94%) |
Sep 29, 2014 | 179.48 | 182.19 | 179.21 | 181.89 | 1,106,577 | +1.59(+0.88%) |
Sep 26, 2014 | 179.71 | 180.78 | 178.78 | 180.30 | 692,276 | +0.73(+0.41%) |
Sep 25, 2014 | 181.89 | 182.10 | 179.15 | 179.57 | 675,921 | -3.04(-1.66%) |
Sep 24, 2014 | 180.58 | 182.76 | 180.17 | 182.61 | 1,115,663 | +2.41(+1.34%) |
Sep 23, 2014 | 181.46 | 181.46 | 178.83 | 180.20 | 919,286 | +0.35(+0.20%) |
Sep 22, 2014 | 180.34 | 180.76 | 178.87 | 179.85 | 682,689 | -1.37(-0.76%) |
Sep 19, 2014 | 182.65 | 182.89 | 181.12 | 181.22 | 1,071,489 | -0.19(-0.11%) |
Sep 18, 2014 | 181.05 | 182.34 | 180.50 | 181.41 | 607,851 | +0.43(+0.24%) |
Sep 17, 2014 | 180.76 | 181.58 | 179.52 | 180.99 | 782,045 | +0.22(+0.12%) |
Sep 16, 2014 | 177.23 | 180.91 | 176.13 | 180.76 | 1,132,940 | +3.26(+1.84%) |
Sep 15, 2014 | 178.73 | 178.86 | 176.79 | 177.51 | 688,143 | -0.63(-0.35%) |
Sep 12, 2014 | 179.56 | 179.91 | 177.66 | 178.14 | 1,202,518 | -1.12(-0.62%) |
Sep 11, 2014 | 180.63 | 181.00 | 178.66 | 179.26 | 1,117,571 | -1.72(-0.95%) |
Sep 10, 2014 | 182.56 | 182.56 | 180.65 | 180.98 | 755,154 | -0.89(-0.49%) |
Sep 09, 2014 | 184.75 | 185.10 | 181.67 | 181.87 | 976,151 | -2.91(-1.57%) |
Sep 08, 2014 | 183.63 | 185.12 | 183.50 | 184.77 | 933,615 | +1.19(+0.65%) |
Sep 05, 2014 | 181.00 | 183.58 | 180.60 | 183.58 | 1,077,250 | +2.48(+1.37%) |
Sep 04, 2014 | 180.86 | 182.34 | 180.33 | 181.10 | 1,068,045 | +0.63(+0.35%) |
Sep 03, 2014 | 182.23 | 182.46 | 179.82 | 180.47 | 669,147 | -0.31(-0.17%) |
Sep 02, 2014 | 180.49 | 180.78 | 178.66 | 180.77 | 906,831 | +0.26(+0.14%) |
Aug 29, 2014 | 179.55 | 180.51 | 180.51 | 180.51 | 872,213 | +1.83(+1.03%) |
Aug 28, 2014 | 177.09 | 178.99 | 177.09 | 178.68 | 637,928 | +1.16(+0.65%) |
Aug 27, 2014 | 179.44 | 179.44 | 176.95 | 177.53 | 673,823 | -1.60(-0.89%) |
Aug 26, 2014 | 179.16 | 179.55 | 178.42 | 179.12 | 610,768 | -0.13(-0.07%) |
Aug 25, 2014 | 178.51 | 179.99 | 177.55 | 179.25 | 755,253 | +1.76(+0.99%) |
Aug 22, 2014 | 178.93 | 179.28 | 177.15 | 177.49 | 1,042,121 | -1.34(-0.75%) |
Aug 21, 2014 | 179.21 | 179.73 | 178.37 | 178.83 | 750,567 | -0.13(-0.07%) |
Aug 20, 2014 | 179.06 | 179.80 | 178.41 | 178.96 | 521,185 | -0.56(-0.31%) |
Aug 19, 2014 | 177.66 | 179.87 | 177.53 | 179.51 | 781,980 | +1.91(+1.08%) |
Aug 18, 2014 | 177.10 | 178.00 | 176.47 | 177.60 | 639,547 | +0.90(+0.51%) |
Aug 15, 2014 | 178.17 | 178.87 | 175.44 | 176.70 | 925,363 | -0.91(-0.52%) |
Aug 14, 2014 | 176.03 | 177.78 | 176.03 | 177.62 | 876,200 | +2.21(+1.26%) |
Aug 13, 2014 | 175.21 | 176.18 | 174.55 | 175.41 | 891,568 | +1.46(+0.84%) |
Aug 12, 2014 | 175.66 | 176.81 | 173.68 | 173.95 | 1,367,506 | -2.88(-1.63%) |
Aug 11, 2014 | 175.75 | 178.01 | 175.74 | 176.83 | 973,531 | +1.35(+0.77%) |
Aug 08, 2014 | 172.74 | 175.31 | 172.25 | 175.48 | 1,042,966 | +3.00(+1.74%) |
Aug 07, 2014 | 176.33 | 176.54 | 171.79 | 172.48 | 1,554,693 | -3.57(-2.03%) |
Aug 06, 2014 | 176.63 | 178.40 | 175.47 | 176.05 | 1,106,305 | -1.27(-0.71%) |
Aug 05, 2014 | 177.58 | 178.88 | 176.56 | 177.31 | 1,169,310 | -1.72(-0.96%) |
Aug 04, 2014 | 181.22 | 181.59 | 177.21 | 179.03 | 1,441,058 | -1.63(-0.90%) |
Aug 01, 2014 | 178.42 | 180.75 | 175.86 | 180.66 | 2,399,647 | +3.30(+1.86%) |
Jul 31, 2014 | 178.55 | 181.09 | 177.00 | 177.36 | 2,750,692 | +0.56(+0.32%) |
Jul 30, 2014 | 177.09 | 177.85 | 175.99 | 176.79 | 1,183,603 | +0.15(+0.08%) |
Jul 29, 2014 | 177.17 | 178.05 | 176.14 | 176.65 | 802,186 | -0.31(-0.17%) |
Jul 28, 2014 | 177.32 | 177.48 | 175.50 | 176.95 | 659,199 | -0.35(-0.20%) |
Jul 25, 2014 | 178.60 | 180.45 | 177.02 | 177.30 | 683,875 | -1.65(-0.92%) |
Jul 24, 2014 | 178.89 | 180.08 | 177.17 | 178.95 | 1,564,856 | +2.68(+1.52%) |
Jul 23, 2014 | 176.29 | 176.88 | 175.44 | 176.27 | 705,698 | -0.11(-0.06%) |
Jul 22, 2014 | 174.50 | 176.61 | 174.44 | 176.38 | 736,922 | +2.17(+1.25%) |
Jul 21, 2014 | 176.78 | 176.78 | 173.84 | 174.21 | 1,105,190 | -2.77(-1.57%) |
Jul 18, 2014 | 174.64 | 177.04 | 173.98 | 176.98 | 1,484,721 | +2.53(+1.45%) |
Jul 17, 2014 | 174.05 | 176.09 | 173.81 | 174.45 | 1,219,815 | +0.27(+0.15%) |
Jul 16, 2014 | 175.27 | 175.27 | 173.03 | 174.18 | 884,554 | -0.32(-0.19%) |
Jul 15, 2014 | 175.60 | 175.96 | 173.80 | 174.50 | 1,037,207 | -1.52(-0.86%) |
Jul 14, 2014 | 175.64 | 176.25 | 174.64 | 176.02 | 806,806 | +1.33(+0.76%) |
Jul 11, 2014 | 174.71 | 174.97 | 173.39 | 174.69 | 535,310 | -0.02(-0.01%) |
Jul 10, 2014 | 173.97 | 175.48 | 173.10 | 174.71 | 911,199 | -0.66(-0.37%) |
Jul 09, 2014 | 174.10 | 175.65 | 173.12 | 175.36 | 1,158,263 | +1.57(+0.90%) |
Jul 08, 2014 | 174.82 | 175.63 | 171.63 | 173.79 | 1,297,707 | -1.49(-0.85%) |
Jul 07, 2014 | 175.57 | 176.31 | 174.57 | 175.28 | 966,520 | -0.36(-0.21%) |
Jul 03, 2014 | 175.09 | 175.64 | 175.64 | 175.64 | 525,843 | +0.52(+0.30%) |
Jul 02, 2014 | 174.72 | 176.30 | 174.56 | 175.12 | 998,323 | -0.02(-0.01%) |
Jul 01, 2014 | 172.40 | 175.78 | 171.88 | 175.14 | 1,566,379 | +3.00(+1.75%) |
Jun 30, 2014 | 174.72 | 174.76 | 171.73 | 172.14 | 1,452,742 | -2.50(-1.43%) |
Jun 27, 2014 | 173.99 | 174.96 | 173.67 | 174.64 | 1,121,128 | +0.77(+0.44%) |
Jun 26, 2014 | 173.31 | 174.67 | 173.25 | 173.87 | 1,115,725 | +0.68(+0.39%) |
Jun 25, 2014 | 170.55 | 173.76 | 169.53 | 173.19 | 1,049,523 | +2.70(+1.58%) |
Jun 24, 2014 | 167.97 | 172.60 | 167.97 | 170.49 | 1,010,817 | -1.64(-0.95%) |
Jun 23, 2014 | 170.86 | 172.57 | 170.19 | 172.13 | 1,000,592 | +0.66(+0.38%) |
Jun 20, 2014 | 171.44 | 172.39 | 170.09 | 171.47 | 1,514,344 | +0.19(+0.11%) |
Jun 19, 2014 | 171.91 | 172.76 | 170.07 | 171.29 | 973,553 | +0.04(+0.02%) |
Jun 18, 2014 | 170.60 | 171.66 | 168.69 | 171.25 | 1,083,893 | +0.55(+0.32%) |
Jun 17, 2014 | 168.05 | 171.06 | 167.58 | 170.70 | 1,114,882 | +1.95(+1.16%) |
Jun 16, 2014 | 168.91 | 169.60 | 168.00 | 168.75 | 1,022,797 | -0.06(-0.03%) |
Jun 13, 2014 | 169.48 | 170.14 | 168.25 | 168.81 | 934,359 | -0.61(-0.36%) |
Jun 12, 2014 | 172.20 | 172.71 | 168.55 | 169.42 | 1,351,934 | -3.60(-2.08%) |
Jun 11, 2014 | 171.01 | 173.31 | 170.11 | 173.01 | 1,223,569 | +1.45(+0.85%) |
Jun 10, 2014 | 171.91 | 172.94 | 170.58 | 171.56 | 1,172,172 | -2.90(-1.66%) |
Jun 06, 2014 | 175.18 | 175.32 | 173.88 | 174.47 | 1,365,468 | +0.06(+0.04%) |
Jun 05, 2014 | 175.90 | 176.19 | 174.27 | 174.40 | 1,331,579 | -0.79(-0.45%) |
Jun 04, 2014 | 176.46 | 176.80 | 174.07 | 175.19 | 1,397,823 | -1.74(-0.98%) |
Jun 03, 2014 | 175.42 | 177.29 | 174.64 | 176.92 | 1,944,748 | +1.66(+0.95%) |
Jun 02, 2014 | 175.27 | 175.66 | 174.32 | 175.26 | 1,175,222 | +0.18(+0.10%) |
May 30, 2014 | 173.98 | 175.18 | 173.02 | 175.09 | 1,378,712 | +0.99(+0.57%) |
May 29, 2014 | 169.06 | 174.28 | 168.60 | 174.10 | 1,996,560 | +5.40(+3.20%) |
May 28, 2014 | 168.49 | 170.23 | 167.19 | 168.70 | 1,192,178 | -0.60(-0.35%) |
May 27, 2014 | 169.19 | 170.01 | 168.60 | 169.30 | 1,350,806 | -0.35(-0.21%) |
May 23, 2014 | 169.99 | 169.65 | 169.65 | 169.65 | 1,978,336 | -0.02(-0.01%) |
May 22, 2014 | 169.48 | 171.18 | 168.91 | 169.67 | 1,037,724 | +0.46(+0.27%) |
May 21, 2014 | 166.43 | 169.58 | 166.40 | 169.20 | 1,412,247 | +3.17(+1.91%) |
May 20, 2014 | 166.68 | 167.35 | 165.15 | 166.04 | 988,646 | -0.78(-0.47%) |
May 19, 2014 | 164.15 | 167.33 | 164.09 | 166.81 | 1,704,275 | +2.28(+1.39%) |
May 16, 2014 | 162.96 | 164.66 | 162.34 | 164.53 | 1,126,852 | +0.59(+0.36%) |
May 15, 2014 | 163.78 | 164.40 | 162.74 | 163.94 | 1,725,634 | -0.58(-0.35%) |
May 14, 2014 | 164.57 | 165.95 | 163.73 | 164.52 | 1,710,649 | -1.66(-1.00%) |
May 13, 2014 | 166.19 | 167.11 | 163.94 | 166.19 | 3,577,418 | +5.33(+3.31%) |
May 12, 2014 | 158.83 | 160.92 | 158.53 | 160.86 | 1,737,195 | +2.98(+1.89%) |
May 09, 2014 | 153.22 | 157.90 | 153.05 | 157.88 | 2,170,663 | +3.95(+2.57%) |
May 08, 2014 | 153.99 | 154.65 | 152.83 | 153.92 | 1,455,304 | +0.28(+0.18%) |
May 07, 2014 | 153.77 | 154.97 | 152.96 | 153.65 | 1,317,365 | -0.39(-0.25%) |
May 06, 2014 | 155.08 | 155.51 | 154.01 | 154.03 | 1,032,186 | -1.73(-1.11%) |
May 05, 2014 | 153.10 | 156.12 | 152.71 | 155.76 | 1,265,264 | +1.57(+1.02%) |
May 02, 2014 | 155.57 | 156.27 | 153.87 | 154.19 | 1,784,900 | -1.10(-0.71%) |
May 01, 2014 | 154.16 | 156.95 | 151.95 | 155.29 | 3,047,099 | -0.91(-0.59%) |
Apr 30, 2014 | 155.45 | 156.26 | 154.70 | 156.21 | 1,401,888 | +0.67(+0.43%) |
Apr 29, 2014 | 154.67 | 156.51 | 154.14 | 155.54 | 1,178,859 | +0.94(+0.61%) |
Apr 28, 2014 | 154.77 | 157.34 | 153.54 | 154.60 | 1,993,621 | -0.37(-0.24%) |
Apr 25, 2014 | 157.39 | 157.70 | 154.75 | 154.97 | 1,116,504 | -2.41(-1.53%) |
Apr 24, 2014 | 158.26 | 159.08 | 157.26 | 157.38 | 924,058 | -0.16(-0.10%) |
Apr 23, 2014 | 158.10 | 158.51 | 157.10 | 157.53 | 1,307,527 | -0.34(-0.22%) |
Apr 22, 2014 | 158.98 | 160.06 | 157.82 | 157.88 | 1,137,065 | -0.88(-0.55%) |
Apr 21, 2014 | 157.41 | 159.19 | 156.90 | 158.75 | 802,931 | +0.90(+0.57%) |
Apr 17, 2014 | 156.48 | 157.86 | 157.86 | 157.86 | 1,737,123 | +0.90(+0.58%) |
Apr 16, 2014 | 156.70 | 157.84 | 155.42 | 156.95 | 1,482,069 | +1.56(+1.00%) |
Apr 15, 2014 | 154.66 | 155.55 | 151.73 | 155.39 | 1,351,871 | +0.78(+0.50%) |
Apr 14, 2014 | 153.07 | 155.71 | 152.57 | 154.62 | 1,534,834 | +2.58(+1.69%) |
Apr 11, 2014 | 153.25 | 154.72 | 150.40 | 152.04 | 1,899,660 | -2.58(-1.67%) |
Apr 10, 2014 | 159.77 | 159.92 | 153.92 | 154.62 | 1,907,567 | -5.08(-3.18%) |
Apr 09, 2014 | 155.66 | 159.75 | 154.92 | 159.69 | 1,472,966 | +3.93(+2.53%) |
Apr 08, 2014 | 155.25 | 156.94 | 154.50 | 155.76 | 1,909,358 | +1.03(+0.67%) |
Apr 07, 2014 | 158.47 | 159.10 | 152.64 | 154.73 | 2,433,171 | -3.03(-1.92%) |
Apr 04, 2014 | 160.75 | 162.03 | 157.66 | 157.76 | 1,647,362 | -2.66(-1.66%) |
Apr 03, 2014 | 162.20 | 162.78 | 160.01 | 160.41 | 1,469,695 | -1.85(-1.14%) |
Apr 02, 2014 | 162.66 | 163.26 | 161.22 | 162.26 | 1,344,923 | -0.27(-0.16%) |
Apr 01, 2014 | 163.66 | 164.53 | 160.89 | 162.53 | 1,260,458 | -0.49(-0.30%) |
Mar 31, 2014 | 163.04 | 164.30 | 162.46 | 163.02 | 1,094,291 | +1.06(+0.66%) |
Mar 28, 2014 | 160.18 | 162.23 | 159.96 | 161.96 | 1,218,458 | +2.14(+1.34%) |
Mar 27, 2014 | 159.99 | 161.28 | 158.43 | 159.81 | 1,507,131 | -0.68(-0.43%) |
Mar 26, 2014 | 163.89 | 164.57 | 160.50 | 160.50 | 1,565,140 | -2.43(-1.49%) |
Mar 25, 2014 | 164.08 | 165.20 | 161.12 | 162.93 | 1,758,452 | -0.99(-0.60%) |
Mar 24, 2014 | 167.24 | 167.58 | 163.01 | 163.91 | 1,568,455 | -3.06(-1.83%) |
Mar 21, 2014 | 172.58 | 173.59 | 166.88 | 166.97 | 1,932,823 | -4.15(-2.43%) |
Mar 20, 2014 | 167.94 | 171.43 | 167.88 | 171.12 | 1,437,778 | +3.17(+1.89%) |
Mar 19, 2014 | 168.83 | 169.54 | 167.06 | 167.95 | 1,033,646 | -1.16(-0.69%) |
Mar 18, 2014 | 167.93 | 169.36 | 167.28 | 169.11 | 900,679 | +1.15(+0.69%) |
Mar 17, 2014 | 167.31 | 169.07 | 166.92 | 167.96 | 835,089 | +1.03(+0.61%) |
Mar 14, 2014 | 169.01 | 169.77 | 166.59 | 166.93 | 1,472,917 | -2.62(-1.55%) |
Mar 13, 2014 | 169.96 | 171.66 | 169.21 | 169.56 | 1,268,143 | +0.00(+0.00%) |
Mar 12, 2014 | 168.28 | 169.62 | 166.64 | 169.56 | 1,069,655 | +1.18(+0.70%) |
Mar 11, 2014 | 167.10 | 169.42 | 166.74 | 168.37 | 1,183,654 | +1.73(+1.04%) |
Mar 10, 2014 | 168.35 | 168.56 | 165.40 | 166.65 | 1,616,370 | -1.75(-1.04%) |
Mar 07, 2014 | 168.94 | 169.43 | 167.50 | 168.40 | 1,290,683 | -0.17(-0.10%) |
Mar 06, 2014 | 168.30 | 169.92 | 167.67 | 168.57 | 1,602,447 | +0.57(+0.34%) |
Mar 05, 2014 | 167.77 | 168.53 | 166.63 | 168.00 | 1,447,818 | +1.07(+0.64%) |
Mar 04, 2014 | 164.36 | 167.45 | 164.09 | 166.92 | 1,828,417 | +4.39(+2.70%) |
Mar 03, 2014 | 161.88 | 163.40 | 161.50 | 162.54 | 1,188,510 | -0.92(-0.57%) |
Feb 28, 2014 | 161.34 | 164.67 | 160.80 | 163.46 | 1,823,601 | +2.42(+1.50%) |
Feb 27, 2014 | 161.37 | 161.67 | 160.16 | 161.04 | 1,719,404 | -0.10(-0.06%) |
Feb 26, 2014 | 162.90 | 163.45 | 160.70 | 161.14 | 1,099,565 | -1.80(-1.10%) |
Feb 25, 2014 | 162.69 | 164.09 | 162.56 | 162.94 | 1,334,027 | +0.38(+0.23%) |
Feb 24, 2014 | 162.85 | 164.21 | 162.54 | 162.56 | 2,287,758 | -0.03(-0.02%) |
Feb 21, 2014 | 163.77 | 164.42 | 162.43 | 162.59 | 2,434,071 | -1.13(-0.69%) |
Feb 20, 2014 | 163.60 | 164.68 | 162.27 | 163.73 | 1,328,948 | -0.07(-0.04%) |
Feb 19, 2014 | 164.11 | 165.40 | 162.59 | 163.80 | 1,813,038 | +0.17(+0.10%) |
Feb 18, 2014 | 162.92 | 165.03 | 162.02 | 163.63 | 1,789,307 | +1.73(+1.07%) |
Feb 14, 2014 | 161.96 | 161.90 | 161.90 | 161.90 | 1,099,695 | -0.06(-0.04%) |
Feb 13, 2014 | 160.89 | 162.13 | 160.49 | 161.97 | 1,186,862 | +0.66(+0.41%) |
Feb 12, 2014 | 160.99 | 162.61 | 160.19 | 161.30 | 1,163,987 | -0.09(-0.06%) |
Feb 11, 2014 | 159.03 | 161.59 | 158.18 | 161.39 | 1,754,795 | +2.10(+1.32%) |
Feb 10, 2014 | 160.90 | 161.34 | 158.47 | 159.29 | 1,926,188 | -2.05(-1.27%) |
Feb 07, 2014 | 158.81 | 161.35 | 158.45 | 161.34 | 1,560,711 | +2.39(+1.50%) |
Feb 06, 2014 | 155.86 | 159.58 | 154.91 | 158.95 | 2,254,059 | +3.48(+2.24%) |
Feb 05, 2014 | 155.44 | 156.00 | 153.99 | 155.47 | 1,431,928 | -0.76(-0.48%) |
Feb 04, 2014 | 157.66 | 157.89 | 155.64 | 156.22 | 1,771,340 | -1.44(-0.91%) |
Feb 03, 2014 | 161.06 | 161.24 | 156.65 | 157.66 | 2,309,160 | -3.14(-1.96%) |
Jan 31, 2014 | 162.27 | 163.19 | 160.10 | 160.80 | 2,928,523 | -2.60(-1.59%) |
Jan 30, 2014 | 161.93 | 163.63 | 161.40 | 163.40 | 2,601,723 | +3.64(+2.28%) |
Jan 29, 2014 | 160.07 | 161.35 | 159.21 | 159.76 | 1,813,943 | -1.83(-1.13%) |
Jan 28, 2014 | 159.07 | 161.95 | 159.04 | 161.59 | 1,832,408 | +2.10(+1.32%) |
Jan 27, 2014 | 159.85 | 161.57 | 158.37 | 159.49 | 2,753,586 | -0.68(-0.43%) |
Jan 24, 2014 | 162.43 | 163.65 | 159.07 | 160.17 | 4,946,272 | +1.25(+0.78%) |
Jan 23, 2014 | 160.55 | 160.70 | 157.57 | 158.92 | 3,744,774 | +2.48(+1.59%) |
Jan 22, 2014 | 155.45 | 157.10 | 154.24 | 156.44 | 1,369,900 | +1.04(+0.67%) |
Jan 21, 2014 | 155.55 | 156.74 | 154.52 | 155.40 | 1,614,869 | +0.40(+0.26%) |
Jan 17, 2014 | 155.69 | 155.00 | 155.00 | 155.00 | 1,826,390 | -0.41(-0.26%) |
Jan 16, 2014 | 154.39 | 155.89 | 154.20 | 155.41 | 1,510,059 | +1.14(+0.74%) |
Jan 15, 2014 | 154.40 | 154.40 | 152.87 | 154.27 | 3,568,353 | -0.14(-0.09%) |
Jan 14, 2014 | 154.43 | 155.81 | 151.54 | 154.40 | 4,831,232 | +0.30(+0.20%) |
Jan 13, 2014 | 161.38 | 161.69 | 147.71 | 154.10 | 6,735,838 | -7.65(-4.73%) |
Jan 10, 2014 | 161.93 | 162.14 | 160.72 | 161.75 | 1,280,682 | +0.10(+0.06%) |
Jan 09, 2014 | 161.75 | 163.19 | 160.61 | 161.65 | 4,171,757 | +5.09(+3.25%) |
Jan 08, 2014 | 153.05 | 159.58 | 152.68 | 156.56 | 5,916,184 | +7.36(+4.93%) |
Jan 07, 2014 | 148.20 | 150.60 | 147.58 | 149.20 | 2,402,813 | +1.45(+0.98%) |
Jan 06, 2014 | 153.15 | 153.54 | 147.43 | 147.76 | 2,186,653 | -0.41(-0.28%) |
Jan 03, 2014 | 147.75 | 149.45 | 147.62 | 148.17 | 2,338,637 | +0.51(+0.34%) |
Jan 02, 2014 | 148.30 | 148.43 | 147.01 | 147.66 | 917,671 | -1.14(-0.77%) |
Dec 31, 2013 | 148.75 | 148.81 | 148.81 | 148.81 | 743,831 | +0.66(+0.44%) |
Dec 30, 2013 | 148.39 | 148.70 | 147.50 | 148.15 | 582,128 | -0.27(-0.18%) |
Dec 27, 2013 | 149.09 | 149.35 | 147.66 | 148.42 | 477,886 | -0.36(-0.24%) |
Dec 26, 2013 | 147.99 | 149.01 | 147.64 | 148.78 | 596,380 | +1.01(+0.69%) |
Dec 24, 2013 | 148.29 | 148.29 | 146.84 | 147.77 | 385,153 | -0.12(-0.08%) |
Dec 23, 2013 | 148.92 | 149.31 | 145.96 | 147.89 | 1,017,141 | -1.01(-0.68%) |
Dec 20, 2013 | 148.74 | 149.96 | 148.11 | 148.90 | 1,615,210 | +0.84(+0.57%) |
Dec 19, 2013 | 147.71 | 148.14 | 146.13 | 148.06 | 1,412,772 | -0.41(-0.27%) |
Dec 18, 2013 | 147.22 | 148.49 | 144.58 | 148.47 | 1,201,316 | +2.41(+1.65%) |
Dec 17, 2013 | 145.33 | 146.37 | 144.59 | 146.06 | 1,634,776 | +0.88(+0.61%) |
Dec 16, 2013 | 145.61 | 146.10 | 144.85 | 145.18 | 786,709 | +0.06(+0.04%) |
Dec 13, 2013 | 145.27 | 145.64 | 143.86 | 145.11 | 1,313,071 | +0.59(+0.41%) |
Dec 12, 2013 | 145.34 | 146.10 | 143.83 | 144.52 | 1,668,339 | -1.47(-1.00%) |
Dec 11, 2013 | 145.05 | 148.15 | 145.05 | 145.99 | 2,343,230 | -1.47(-1.00%) |
Dec 10, 2013 | 147.31 | 149.06 | 144.75 | 147.46 | 4,627,915 | -2.85(-1.90%) |
Dec 09, 2013 | 150.68 | 151.79 | 150.15 | 150.31 | 1,274,457 | +0.20(+0.14%) |
Dec 06, 2013 | 149.03 | 150.36 | 148.18 | 150.11 | 1,734,759 | +2.61(+1.77%) |
Dec 05, 2013 | 149.88 | 150.47 | 147.31 | 147.50 | 2,023,408 | -2.54(-1.70%) |
Dec 04, 2013 | 150.76 | 152.29 | 149.33 | 150.04 | 1,301,827 | -1.04(-0.69%) |
Dec 03, 2013 | 150.38 | 151.92 | 149.89 | 151.09 | 1,474,931 | -0.74(-0.49%) |