Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 160.88 | 160.90 | 159.19 | 159.27 | 1,372,710 | -2.15(-1.33%) |
Aug 28, 2015 | 161.21 | 161.88 | 159.43 | 161.43 | 1,757,267 | -0.02(-0.01%) |
Aug 27, 2015 | 160.26 | 162.64 | 159.47 | 161.45 | 2,147,919 | +2.60(+1.64%) |
Aug 26, 2015 | 159.72 | 159.72 | 154.71 | 158.85 | 3,733,017 | +2.47(+1.58%) |
Aug 25, 2015 | 161.50 | 161.51 | 156.04 | 156.38 | 2,672,756 | +1.19(+0.77%) |
Aug 24, 2015 | 149.33 | 159.75 | 142.97 | 155.19 | 4,208,296 | -5.67(-3.53%) |
Aug 21, 2015 | 163.91 | 164.13 | 160.77 | 160.86 | 2,593,741 | -3.50(-2.13%) |
Aug 20, 2015 | 165.81 | 166.22 | 164.36 | 164.36 | 1,789,431 | -1.69(-1.02%) |
Aug 19, 2015 | 166.58 | 167.32 | 165.57 | 166.05 | 1,658,898 | -1.09(-0.65%) |
Aug 18, 2015 | 166.90 | 167.67 | 166.72 | 167.14 | 986,105 | -0.28(-0.16%) |
Aug 17, 2015 | 165.73 | 167.49 | 165.65 | 167.41 | 987,932 | +0.83(+0.50%) |
Aug 14, 2015 | 164.84 | 166.68 | 164.51 | 166.58 | 1,165,703 | +1.70(+1.03%) |
Aug 13, 2015 | 164.04 | 165.60 | 164.01 | 164.88 | 1,388,418 | +0.79(+0.48%) |
Aug 12, 2015 | 163.11 | 164.51 | 162.49 | 164.08 | 1,186,075 | -0.06(-0.04%) |
Aug 11, 2015 | 164.29 | 164.85 | 163.39 | 164.15 | 1,254,276 | -1.51(-0.91%) |
Aug 10, 2015 | 165.07 | 166.28 | 164.52 | 165.66 | 1,244,997 | +1.33(+0.81%) |
Aug 07, 2015 | 164.26 | 164.56 | 162.86 | 164.33 | 1,269,369 | -0.13(-0.08%) |
Aug 06, 2015 | 164.83 | 164.99 | 163.60 | 164.46 | 1,461,161 | -0.13(-0.08%) |
Aug 05, 2015 | 165.06 | 165.63 | 164.31 | 164.59 | 1,540,806 | -0.08(-0.05%) |
Aug 04, 2015 | 163.87 | 164.88 | 162.88 | 164.67 | 1,356,984 | +1.37(+0.84%) |
Aug 03, 2015 | 162.90 | 163.46 | 161.95 | 163.31 | 1,354,689 | +0.54(+0.33%) |
Jul 31, 2015 | 163.16 | 163.87 | 162.31 | 162.76 | 1,421,028 | +0.50(+0.31%) |
Jul 30, 2015 | 162.86 | 163.86 | 161.86 | 162.27 | 1,978,400 | -1.32(-0.81%) |
Jul 29, 2015 | 160.93 | 165.23 | 160.57 | 163.59 | 3,169,626 | +3.55(+2.22%) |
Jul 28, 2015 | 159.08 | 160.89 | 158.19 | 160.03 | 1,431,696 | +1.93(+1.22%) |
Jul 27, 2015 | 157.47 | 158.57 | 156.69 | 158.10 | 1,269,699 | +0.10(+0.06%) |
Jul 24, 2015 | 159.38 | 159.50 | 157.72 | 158.00 | 1,431,457 | -1.41(-0.88%) |
Jul 23, 2015 | 159.39 | 161.08 | 159.26 | 159.41 | 1,495,356 | +0.03(+0.02%) |
Jul 22, 2015 | 159.80 | 160.67 | 158.75 | 159.38 | 1,431,299 | -0.28(-0.18%) |
Jul 21, 2015 | 160.67 | 160.92 | 159.42 | 159.66 | 2,248,314 | -1.56(-0.97%) |
Jul 20, 2015 | 159.00 | 161.40 | 157.99 | 161.21 | 2,610,934 | +3.10(+1.96%) |
Jul 17, 2015 | 157.91 | 158.49 | 157.50 | 158.11 | 1,269,802 | -0.35(-0.22%) |
Jul 16, 2015 | 157.03 | 158.60 | 156.87 | 158.46 | 1,242,092 | +1.74(+1.11%) |
Jul 15, 2015 | 156.55 | 156.90 | 155.66 | 156.72 | 1,236,972 | +0.28(+0.18%) |
Jul 14, 2015 | 156.32 | 157.04 | 155.89 | 156.44 | 1,347,693 | +0.92(+0.59%) |
Jul 13, 2015 | 154.04 | 155.92 | 153.73 | 155.52 | 1,523,340 | +2.90(+1.90%) |
Jul 10, 2015 | 152.46 | 154.82 | 151.58 | 152.62 | 2,085,283 | +1.62(+1.07%) |
Jul 09, 2015 | 150.71 | 151.78 | 150.27 | 151.00 | 1,835,011 | +1.63(+1.09%) |
Jul 08, 2015 | 148.15 | 150.37 | 147.98 | 149.36 | 1,944,479 | -0.09(-0.06%) |
Jul 07, 2015 | 148.20 | 149.54 | 147.39 | 149.45 | 1,690,449 | +1.71(+1.15%) |
Jul 06, 2015 | 146.75 | 148.13 | 146.51 | 147.74 | 1,148,474 | +0.54(+0.37%) |
Jul 02, 2015 | 148.31 | 147.20 | 147.20 | 147.20 | 1,303,580 | -0.68(-0.46%) |
Jul 01, 2015 | 146.19 | 147.98 | 146.19 | 147.88 | 1,208,881 | +1.78(+1.22%) |
Jun 30, 2015 | 147.10 | 147.59 | 145.67 | 146.10 | 1,622,651 | +0.30(+0.21%) |
Jun 29, 2015 | 147.43 | 148.16 | 145.72 | 145.80 | 1,530,215 | -2.45(-1.65%) |
Jun 26, 2015 | 149.74 | 149.76 | 148.15 | 148.25 | 2,387,414 | -1.06(-0.71%) |
Jun 25, 2015 | 149.72 | 150.24 | 149.07 | 149.31 | 1,125,959 | -0.14(-0.10%) |
Jun 24, 2015 | 150.28 | 150.73 | 149.42 | 149.46 | 1,091,264 | -1.16(-0.77%) |
Jun 23, 2015 | 151.23 | 151.64 | 150.01 | 150.61 | 729,147 | -0.35(-0.23%) |
Jun 22, 2015 | 150.86 | 151.66 | 150.63 | 150.96 | 912,161 | +0.74(+0.49%) |
Jun 19, 2015 | 151.44 | 151.44 | 150.10 | 150.22 | 1,571,330 | -1.27(-0.84%) |
Jun 18, 2015 | 150.50 | 152.85 | 150.41 | 151.49 | 1,475,652 | +1.36(+0.91%) |
Jun 17, 2015 | 150.39 | 150.72 | 149.10 | 150.12 | 1,096,985 | +0.16(+0.10%) |
Jun 16, 2015 | 148.74 | 150.22 | 148.45 | 149.97 | 1,086,410 | +0.71(+0.47%) |
Jun 15, 2015 | 149.32 | 149.40 | 148.54 | 149.26 | 904,224 | -0.83(-0.56%) |
Jun 12, 2015 | 149.79 | 150.53 | 149.50 | 150.09 | 1,412,508 | -0.39(-0.26%) |
Jun 11, 2015 | 148.87 | 150.53 | 148.87 | 150.49 | 1,696,249 | +1.73(+1.16%) |
Jun 10, 2015 | 148.81 | 149.83 | 148.41 | 148.76 | 2,200,430 | -0.06(-0.04%) |
Jun 09, 2015 | 149.66 | 149.75 | 148.77 | 148.81 | 1,324,770 | -0.02(-0.01%) |
Jun 08, 2015 | 148.81 | 149.98 | 148.59 | 148.83 | 1,227,570 | +0.03(+0.02%) |
Jun 05, 2015 | 148.86 | 149.46 | 148.09 | 148.80 | 1,767,605 | -0.66(-0.44%) |
Jun 04, 2015 | 149.92 | 151.12 | 149.31 | 149.46 | 2,358,731 | -1.35(-0.90%) |
Jun 03, 2015 | 150.44 | 151.15 | 149.94 | 150.81 | 1,705,373 | +0.88(+0.59%) |
Jun 02, 2015 | 149.80 | 150.34 | 148.38 | 149.93 | 1,869,362 | -0.24(-0.16%) |
Jun 01, 2015 | 148.91 | 151.09 | 148.04 | 150.16 | 2,549,682 | +2.25(+1.52%) |
May 29, 2015 | 149.27 | 149.40 | 147.45 | 147.91 | 1,930,782 | -1.51(-1.01%) |
May 28, 2015 | 148.86 | 149.92 | 148.48 | 149.42 | 1,869,097 | +0.21(+0.14%) |
May 27, 2015 | 148.50 | 149.38 | 148.18 | 149.21 | 1,533,927 | +0.66(+0.44%) |
May 26, 2015 | 150.24 | 150.24 | 148.26 | 148.55 | 1,770,450 | -1.83(-1.22%) |
May 22, 2015 | 150.69 | 150.38 | 150.38 | 150.38 | 1,276,817 | -0.19(-0.13%) |
May 21, 2015 | 150.94 | 151.22 | 150.12 | 150.58 | 987,071 | -0.11(-0.07%) |
May 20, 2015 | 151.19 | 151.19 | 150.07 | 150.69 | 1,059,975 | -0.10(-0.07%) |
May 19, 2015 | 150.51 | 151.51 | 150.42 | 150.79 | 990,406 | +0.23(+0.16%) |
May 18, 2015 | 150.06 | 150.98 | 149.99 | 150.55 | 1,054,315 | +0.56(+0.37%) |
May 15, 2015 | 150.51 | 151.12 | 149.79 | 149.99 | 1,739,614 | -0.54(-0.36%) |
May 14, 2015 | 149.42 | 150.76 | 149.29 | 150.53 | 1,288,246 | +1.60(+1.07%) |
May 13, 2015 | 148.91 | 149.70 | 148.78 | 148.93 | 1,257,999 | +0.31(+0.21%) |
May 12, 2015 | 147.54 | 149.17 | 147.02 | 148.63 | 1,207,835 | +0.11(+0.07%) |
May 11, 2015 | 148.00 | 149.07 | 147.79 | 148.52 | 1,067,035 | -0.01(-0.01%) |
May 08, 2015 | 148.12 | 148.96 | 147.75 | 148.53 | 1,219,141 | +1.77(+1.21%) |
May 07, 2015 | 145.54 | 147.33 | 145.30 | 146.76 | 1,334,858 | +1.08(+0.74%) |
May 06, 2015 | 146.99 | 147.43 | 144.96 | 145.68 | 1,529,413 | -0.41(-0.28%) |
May 05, 2015 | 147.57 | 147.57 | 145.90 | 146.09 | 1,274,298 | -1.82(-1.23%) |
May 04, 2015 | 147.53 | 148.82 | 147.49 | 147.91 | 1,170,444 | +0.54(+0.37%) |
May 01, 2015 | 145.66 | 147.49 | 145.66 | 147.37 | 1,533,823 | +1.87(+1.29%) |
Apr 30, 2015 | 148.91 | 149.29 | 144.76 | 145.50 | 2,894,643 | -3.66(-2.45%) |
Apr 29, 2015 | 150.79 | 151.33 | 148.88 | 149.16 | 1,830,275 | -2.13(-1.41%) |
Apr 28, 2015 | 151.08 | 151.48 | 149.39 | 151.29 | 1,405,091 | +0.14(+0.09%) |
Apr 27, 2015 | 152.55 | 153.28 | 150.91 | 151.15 | 1,767,736 | -1.19(-0.78%) |
Apr 24, 2015 | 153.62 | 153.80 | 152.05 | 152.34 | 1,676,640 | -1.43(-0.93%) |
Apr 23, 2015 | 153.99 | 155.12 | 152.87 | 153.77 | 1,511,674 | -0.34(-0.22%) |
Apr 22, 2015 | 153.38 | 154.46 | 152.22 | 154.10 | 1,445,805 | +1.05(+0.68%) |
Apr 21, 2015 | 154.43 | 154.66 | 152.13 | 153.06 | 1,822,537 | -0.40(-0.26%) |
Apr 20, 2015 | 152.27 | 154.12 | 152.05 | 153.46 | 1,637,436 | +1.54(+1.02%) |
Apr 17, 2015 | 152.68 | 153.17 | 151.22 | 151.91 | 1,578,433 | -1.79(-1.17%) |
Apr 16, 2015 | 153.28 | 154.42 | 152.57 | 153.71 | 1,366,258 | -0.07(-0.05%) |
Apr 15, 2015 | 154.60 | 155.53 | 153.64 | 153.78 | 1,480,316 | -0.10(-0.07%) |
Apr 14, 2015 | 153.53 | 154.21 | 153.10 | 153.88 | 2,035,118 | +0.23(+0.15%) |
Apr 13, 2015 | 155.97 | 156.83 | 153.47 | 153.65 | 2,732,108 | -2.61(-1.67%) |
Apr 10, 2015 | 157.02 | 157.66 | 156.17 | 156.26 | 1,640,251 | -0.81(-0.52%) |
Apr 09, 2015 | 156.36 | 157.44 | 156.18 | 157.07 | 1,062,292 | +0.49(+0.31%) |
Apr 08, 2015 | 156.30 | 157.42 | 155.66 | 156.58 | 1,211,672 | +0.51(+0.33%) |
Apr 07, 2015 | 156.73 | 157.94 | 155.89 | 156.07 | 1,391,234 | -0.30(-0.19%) |
Apr 06, 2015 | 155.43 | 156.82 | 154.27 | 156.36 | 1,752,247 | +1.41(+0.91%) |
Apr 02, 2015 | 155.46 | 154.95 | 154.95 | 154.95 | 1,779,541 | -0.03(-0.02%) |
Apr 01, 2015 | 157.59 | 157.88 | 153.95 | 154.98 | 2,433,024 | -3.28(-2.07%) |
Mar 31, 2015 | 158.65 | 159.98 | 158.26 | 158.26 | 1,619,155 | -1.50(-0.94%) |
Mar 30, 2015 | 158.68 | 160.78 | 158.29 | 159.76 | 1,345,073 | +2.07(+1.32%) |
Mar 27, 2015 | 156.39 | 158.19 | 156.14 | 157.69 | 1,611,608 | +1.30(+0.83%) |
Mar 26, 2015 | 154.06 | 156.82 | 153.03 | 156.39 | 1,923,368 | +1.20(+0.77%) |
Mar 25, 2015 | 158.56 | 159.07 | 155.17 | 155.19 | 1,715,519 | -3.34(-2.11%) |
Mar 24, 2015 | 157.78 | 159.35 | 156.69 | 158.52 | 1,604,198 | +0.30(+0.19%) |
Mar 23, 2015 | 158.55 | 159.53 | 158.23 | 158.23 | 1,318,435 | -0.66(-0.42%) |
Mar 20, 2015 | 158.33 | 159.10 | 157.25 | 158.89 | 5,050,483 | +1.23(+0.78%) |
Mar 19, 2015 | 157.90 | 158.57 | 156.76 | 157.66 | 1,510,785 | -0.32(-0.20%) |
Mar 18, 2015 | 156.55 | 158.67 | 154.67 | 157.98 | 1,120,194 | +1.50(+0.96%) |
Mar 17, 2015 | 157.10 | 157.51 | 155.97 | 156.47 | 1,201,089 | -1.12(-0.71%) |
Mar 16, 2015 | 154.56 | 157.74 | 154.47 | 157.60 | 1,536,450 | +3.90(+2.54%) |
Mar 13, 2015 | 154.37 | 155.18 | 152.52 | 153.70 | 1,481,785 | -1.30(-0.84%) |
Mar 12, 2015 | 154.03 | 155.13 | 154.03 | 155.00 | 1,343,868 | +1.22(+0.80%) |
Mar 11, 2015 | 154.34 | 154.71 | 153.54 | 153.78 | 1,222,128 | -0.29(-0.19%) |
Mar 10, 2015 | 154.71 | 155.16 | 153.85 | 154.06 | 1,395,098 | -1.69(-1.08%) |
Mar 09, 2015 | 153.94 | 156.33 | 153.78 | 155.75 | 1,138,357 | +1.62(+1.05%) |
Mar 06, 2015 | 154.69 | 154.89 | 153.38 | 154.13 | 1,565,938 | -1.12(-0.72%) |
Mar 05, 2015 | 155.46 | 155.97 | 154.98 | 155.25 | 1,118,732 | +0.10(+0.07%) |
Mar 04, 2015 | 155.72 | 156.01 | 155.90 | 155.15 | 1,091,943 | -0.75(-0.48%) |
Mar 03, 2015 | 157.86 | 157.86 | 155.51 | 155.90 | 1,682,677 | -2.41(-1.52%) |
Mar 02, 2015 | 155.99 | 158.39 | 156.18 | 158.31 | 1,330,395 | +2.32(+1.48%) |
Feb 27, 2015 | 156.73 | 157.46 | 155.95 | 155.99 | 1,681,838 | -1.00(-0.64%) |
Feb 26, 2015 | 158.48 | 158.94 | 156.36 | 156.99 | 1,730,756 | -1.58(-1.00%) |
Feb 25, 2015 | 160.26 | 160.27 | 158.29 | 158.57 | 3,565,437 | -1.36(-0.85%) |
Feb 24, 2015 | 159.07 | 160.17 | 158.54 | 159.93 | 1,509,730 | +0.80(+0.50%) |
Feb 23, 2015 | 157.91 | 159.19 | 157.28 | 159.13 | 1,861,122 | +1.24(+0.78%) |
Feb 20, 2015 | 155.47 | 157.91 | 155.03 | 157.90 | 1,682,532 | +1.76(+1.13%) |
Feb 19, 2015 | 153.69 | 156.16 | 153.24 | 156.13 | 2,294,546 | +2.43(+1.58%) |
Feb 18, 2015 | 152.93 | 153.71 | 152.45 | 153.70 | 1,165,935 | +0.78(+0.51%) |
Feb 17, 2015 | 152.12 | 153.49 | 151.53 | 152.93 | 1,322,252 | +0.48(+0.31%) |
Feb 13, 2015 | 152.71 | 152.45 | 152.45 | 152.45 | 1,619,937 | -0.41(-0.27%) |
Feb 12, 2015 | 152.26 | 153.44 | 152.01 | 152.86 | 1,573,245 | +0.91(+0.60%) |
Feb 11, 2015 | 151.07 | 152.63 | 150.94 | 151.95 | 1,860,140 | +0.50(+0.33%) |
Feb 10, 2015 | 151.02 | 151.70 | 150.07 | 151.46 | 1,654,579 | +2.05(+1.37%) |
Feb 09, 2015 | 150.44 | 150.93 | 149.16 | 149.41 | 1,560,994 | -1.72(-1.14%) |
Feb 06, 2015 | 150.39 | 152.45 | 149.31 | 151.12 | 1,456,117 | +0.91(+0.61%) |
Feb 05, 2015 | 149.45 | 150.53 | 148.29 | 150.21 | 1,374,462 | +1.38(+0.93%) |
Feb 04, 2015 | 148.10 | 149.80 | 147.55 | 148.83 | 1,590,072 | +0.22(+0.15%) |
Feb 03, 2015 | 147.36 | 148.85 | 146.75 | 148.62 | 2,090,298 | +2.07(+1.41%) |
Feb 02, 2015 | 145.84 | 146.88 | 143.98 | 146.55 | 2,006,422 | +0.74(+0.51%) |
Jan 30, 2015 | 146.89 | 147.81 | 145.74 | 145.81 | 2,956,961 | -3.20(-2.15%) |
Jan 29, 2015 | 146.50 | 149.03 | 144.82 | 149.00 | 2,605,803 | +2.52(+1.72%) |
Jan 28, 2015 | 148.49 | 150.78 | 146.29 | 146.49 | 2,028,295 | -1.01(-0.68%) |
Jan 27, 2015 | 149.39 | 149.77 | 147.95 | 147.49 | 2,510,436 | -3.97(-2.62%) |
Jan 26, 2015 | 151.91 | 152.42 | 149.41 | 151.47 | 1,730,426 | -1.36(-0.89%) |
Jan 23, 2015 | 153.25 | 153.94 | 152.45 | 152.83 | 1,697,478 | -0.50(-0.33%) |
Jan 22, 2015 | 152.49 | 153.69 | 151.16 | 153.33 | 1,689,410 | +2.01(+1.32%) |
Jan 21, 2015 | 150.94 | 152.29 | 150.25 | 151.32 | 1,249,008 | -0.19(-0.13%) |
Jan 20, 2015 | 152.20 | 152.48 | 149.40 | 151.52 | 1,108,226 | +0.81(+0.53%) |
Jan 16, 2015 | 148.52 | 150.71 | 150.71 | 150.71 | 1,402,507 | +1.81(+1.22%) |
Jan 15, 2015 | 149.57 | 150.73 | 148.50 | 148.90 | 1,159,208 | -0.67(-0.45%) |
Jan 14, 2015 | 150.28 | 150.35 | 148.33 | 149.57 | 1,422,763 | -0.87(-0.58%) |
Jan 13, 2015 | 151.82 | 153.60 | 149.14 | 150.44 | 1,414,627 | -0.09(-0.06%) |
Jan 12, 2015 | 151.33 | 151.89 | 149.94 | 150.53 | 1,158,689 | -0.43(-0.28%) |
Jan 09, 2015 | 151.01 | 152.54 | 150.80 | 150.95 | 1,859,749 | -0.08(-0.06%) |
Jan 08, 2015 | 147.76 | 152.39 | 147.76 | 151.04 | 2,522,691 | +3.33(+2.25%) |
Jan 07, 2015 | 146.54 | 147.86 | 146.46 | 147.71 | 1,217,036 | +1.88(+1.29%) |
Jan 06, 2015 | 146.77 | 147.83 | 144.59 | 145.83 | 1,558,465 | -0.69(-0.47%) |
Jan 05, 2015 | 149.31 | 150.55 | 145.98 | 146.52 | 1,946,116 | -3.11(-2.08%) |
Jan 02, 2015 | 148.69 | 150.54 | 147.87 | 149.63 | 1,166,286 | +0.57(+0.38%) |
Dec 31, 2014 | 150.87 | 149.06 | 149.06 | 149.06 | 912,741 | -2.21(-1.46%) |
Dec 30, 2014 | 151.12 | 152.03 | 150.94 | 151.27 | 676,392 | -0.16(-0.11%) |
Dec 29, 2014 | 152.43 | 152.43 | 150.71 | 151.43 | 789,590 | -0.93(-0.61%) |
Dec 26, 2014 | 152.26 | 153.11 | 152.16 | 152.36 | 707,201 | +0.32(+0.21%) |
Dec 24, 2014 | 151.69 | 152.04 | 152.04 | 152.04 | 520,901 | +0.51(+0.34%) |
Dec 23, 2014 | 153.65 | 153.82 | 151.52 | 151.53 | 1,274,479 | -0.53(-0.35%) |
Dec 22, 2014 | 149.70 | 152.46 | 149.70 | 152.06 | 1,434,097 | +2.79(+1.87%) |
Dec 19, 2014 | 148.27 | 150.35 | 147.85 | 149.27 | 3,370,801 | +0.94(+0.63%) |
Dec 18, 2014 | 145.17 | 148.40 | 144.00 | 148.34 | 2,155,255 | +5.02(+3.50%) |
Dec 17, 2014 | 143.50 | 143.92 | 141.19 | 143.31 | 1,915,350 | -0.19(-0.13%) |
Dec 16, 2014 | 142.42 | 145.85 | 142.42 | 143.50 | 1,587,222 | +0.91(+0.64%) |
Dec 15, 2014 | 143.65 | 144.95 | 141.70 | 142.59 | 1,693,869 | -0.75(-0.52%) |
Dec 12, 2014 | 144.96 | 145.55 | 143.03 | 143.34 | 1,556,467 | -3.15(-2.15%) |
Dec 11, 2014 | 146.11 | 147.38 | 145.55 | 146.49 | 1,510,986 | +1.04(+0.71%) |
Dec 10, 2014 | 146.87 | 147.61 | 145.18 | 145.45 | 1,609,733 | -2.10(-1.42%) |
Dec 09, 2014 | 145.76 | 147.65 | 145.62 | 147.55 | 1,473,951 | +0.60(+0.41%) |
Dec 08, 2014 | 147.07 | 147.54 | 146.12 | 146.95 | 2,165,939 | -0.02(-0.01%) |
Dec 05, 2014 | 146.35 | 147.21 | 145.88 | 146.97 | 1,555,929 | +0.11(+0.07%) |
Dec 04, 2014 | 147.05 | 147.26 | 145.88 | 146.86 | 1,162,832 | +0.04(+0.03%) |
Dec 03, 2014 | 147.22 | 147.59 | 146.80 | 146.82 | 1,796,273 | -0.33(-0.23%) |
Dec 02, 2014 | 147.59 | 148.28 | 146.54 | 147.15 | 2,144,456 | -0.77(-0.52%) |
Dec 01, 2014 | 147.79 | 148.52 | 147.08 | 147.92 | 1,987,387 | -0.36(-0.24%) |
Nov 28, 2014 | 146.77 | 149.07 | 146.29 | 148.28 | 1,215,596 | +1.87(+1.27%) |
Nov 26, 2014 | 145.13 | 146.41 | 146.41 | 146.41 | 1,706,109 | +1.53(+1.06%) |
Nov 25, 2014 | 144.99 | 145.93 | 144.78 | 144.88 | 2,354,676 | -0.12(-0.08%) |
Nov 24, 2014 | 144.58 | 145.33 | 144.36 | 144.99 | 1,467,610 | +0.68(+0.47%) |
Nov 21, 2014 | 144.33 | 144.58 | 143.73 | 144.31 | 1,729,696 | +1.82(+1.28%) |
Nov 20, 2014 | 142.56 | 142.81 | 141.59 | 142.49 | 1,330,411 | -0.34(-0.24%) |
Nov 19, 2014 | 142.88 | 143.41 | 142.37 | 142.83 | 1,520,273 | -0.43(-0.30%) |
Nov 18, 2014 | 142.27 | 143.78 | 141.68 | 143.26 | 2,311,795 | +0.81(+0.57%) |
Nov 17, 2014 | 143.36 | 143.73 | 142.34 | 142.45 | 1,511,746 | -0.84(-0.58%) |
Nov 14, 2014 | 144.35 | 144.36 | 142.76 | 143.29 | 2,169,162 | -1.05(-0.73%) |
Nov 13, 2014 | 143.73 | 145.17 | 143.54 | 144.34 | 1,290,047 | +0.84(+0.59%) |
Nov 12, 2014 | 143.54 | 144.22 | 143.10 | 143.50 | 1,027,881 | -0.19(-0.13%) |
Nov 11, 2014 | 143.59 | 144.70 | 143.40 | 143.69 | 1,147,806 | +0.10(+0.07%) |
Nov 10, 2014 | 143.18 | 143.79 | 142.64 | 143.59 | 1,687,959 | +0.64(+0.45%) |
Nov 07, 2014 | 145.42 | 145.45 | 141.99 | 142.94 | 3,346,093 | -2.86(-1.96%) |
Nov 06, 2014 | 145.90 | 146.26 | 145.19 | 145.81 | 1,295,830 | +0.12(+0.08%) |
Nov 05, 2014 | 147.58 | 147.70 | 144.58 | 145.69 | 2,270,919 | -0.81(-0.56%) |
Nov 04, 2014 | 146.54 | 148.16 | 146.12 | 146.50 | 2,172,086 | +0.03(+0.02%) |
Nov 03, 2014 | 146.90 | 147.38 | 144.85 | 146.47 | 1,492,273 | +0.14(+0.09%) |
Oct 31, 2014 | 146.97 | 147.38 | 145.64 | 146.34 | 2,213,971 | +0.98(+0.68%) |
Oct 30, 2014 | 142.80 | 145.61 | 141.93 | 145.35 | 2,065,483 | +2.20(+1.53%) |
Oct 29, 2014 | 142.85 | 143.43 | 141.99 | 143.16 | 2,166,650 | +0.68(+0.47%) |
Oct 28, 2014 | 141.37 | 142.48 | 140.28 | 142.48 | 2,356,039 | +1.96(+1.39%) |
Oct 27, 2014 | 139.52 | 140.60 | 138.76 | 140.52 | 1,396,607 | +1.28(+0.92%) |
Oct 24, 2014 | 139.50 | 139.57 | 137.77 | 139.24 | 2,019,546 | +0.51(+0.37%) |
Oct 23, 2014 | 135.99 | 139.47 | 135.99 | 138.73 | 3,181,279 | +3.58(+2.65%) |
Oct 22, 2014 | 131.31 | 136.56 | 131.09 | 135.16 | 4,956,103 | +2.61(+1.97%) |
Oct 21, 2014 | 130.66 | 133.50 | 127.68 | 132.54 | 5,348,026 | -2.24(-1.66%) |
Oct 20, 2014 | 135.09 | 135.43 | 133.56 | 134.79 | 2,676,551 | -0.55(-0.40%) |
Oct 17, 2014 | 135.79 | 136.60 | 135.04 | 135.33 | 3,073,469 | +1.17(+0.87%) |
Oct 16, 2014 | 133.02 | 135.10 | 132.86 | 134.16 | 2,569,112 | -0.36(-0.27%) |
Oct 15, 2014 | 133.62 | 135.16 | 130.74 | 134.53 | 2,840,334 | -0.71(-0.52%) |
Oct 14, 2014 | 133.27 | 136.49 | 132.95 | 135.23 | 2,064,548 | +2.48(+1.87%) |
Oct 13, 2014 | 133.59 | 135.49 | 132.68 | 132.75 | 1,920,649 | -1.22(-0.91%) |
Oct 10, 2014 | 134.13 | 135.75 | 133.38 | 133.97 | 2,173,179 | -0.06(-0.05%) |
Oct 09, 2014 | 135.39 | 135.58 | 133.27 | 134.03 | 2,059,499 | -1.38(-1.02%) |
Oct 08, 2014 | 133.05 | 135.57 | 131.95 | 135.42 | 2,184,698 | +2.56(+1.92%) |
Oct 07, 2014 | 135.46 | 135.58 | 132.84 | 132.86 | 1,541,539 | -2.99(-2.20%) |
Oct 06, 2014 | 137.93 | 137.99 | 135.66 | 135.85 | 1,935,573 | -1.09(-0.80%) |
Oct 03, 2014 | 136.43 | 137.71 | 135.85 | 136.94 | 3,208,434 | +1.53(+1.13%) |
Oct 02, 2014 | 136.42 | 136.91 | 134.99 | 135.42 | 1,912,979 | -1.18(-0.87%) |
Oct 01, 2014 | 139.10 | 139.10 | 135.98 | 136.60 | 2,476,135 | -3.75(-2.68%) |
Sep 30, 2014 | 140.22 | 141.36 | 139.85 | 140.35 | 2,580,528 | +1.09(+0.78%) |
Sep 29, 2014 | 139.60 | 140.36 | 138.30 | 139.26 | 2,060,953 | -0.17(-0.12%) |
Sep 26, 2014 | 136.33 | 139.96 | 136.33 | 139.43 | 2,449,339 | +3.18(+2.33%) |
Sep 25, 2014 | 136.76 | 137.25 | 135.35 | 136.25 | 2,264,768 | -0.73(-0.53%) |
Sep 24, 2014 | 135.36 | 137.07 | 135.36 | 136.98 | 1,249,394 | +1.58(+1.16%) |
Sep 23, 2014 | 137.09 | 137.44 | 135.09 | 135.41 | 1,889,755 | -2.03(-1.48%) |
Sep 22, 2014 | 138.00 | 138.80 | 137.27 | 137.44 | 1,429,105 | -1.34(-0.97%) |
Sep 19, 2014 | 138.60 | 139.16 | 138.39 | 138.79 | 2,470,000 | +0.90(+0.65%) |
Sep 18, 2014 | 137.74 | 138.00 | 136.91 | 137.89 | 1,354,917 | +0.59(+0.43%) |
Sep 17, 2014 | 136.51 | 137.95 | 136.26 | 137.30 | 1,501,048 | +1.24(+0.91%) |
Sep 16, 2014 | 134.48 | 136.63 | 134.40 | 136.06 | 1,545,916 | +1.22(+0.91%) |
Sep 15, 2014 | 133.94 | 134.98 | 133.55 | 134.84 | 883,626 | +0.90(+0.67%) |
Sep 12, 2014 | 133.74 | 134.37 | 133.39 | 133.94 | 988,924 | +0.18(+0.13%) |
Sep 11, 2014 | 133.90 | 134.20 | 133.29 | 133.77 | 1,691,930 | -0.30(-0.22%) |
Sep 10, 2014 | 134.35 | 134.40 | 133.40 | 134.07 | 2,878,764 | -0.27(-0.20%) |
Sep 09, 2014 | 134.84 | 135.42 | 134.26 | 134.33 | 1,847,105 | +0.13(+0.10%) |
Sep 08, 2014 | 134.01 | 134.82 | 133.89 | 134.20 | 1,208,353 | +0.15(+0.11%) |
Sep 05, 2014 | 132.97 | 134.06 | 132.36 | 134.06 | 1,280,879 | +1.18(+0.89%) |
Sep 04, 2014 | 133.60 | 133.99 | 132.66 | 132.88 | 1,444,379 | -0.35(-0.27%) |
Sep 03, 2014 | 134.33 | 134.87 | 133.01 | 133.23 | 1,894,548 | -0.23(-0.17%) |