Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 178.61 | 179.00 | 176.69 | 177.39 | 4,422,078 | -1.81(-1.01%) |
Apr 29, 2015 | 178.99 | 179.81 | 178.39 | 179.20 | 4,321,821 | -0.70(-0.39%) |
Apr 28, 2015 | 179.34 | 179.98 | 178.15 | 179.90 | 5,766,292 | +0.49(+0.27%) |
Apr 27, 2015 | 180.70 | 180.79 | 179.16 | 179.41 | 2,643,773 | -0.71(-0.39%) |
Apr 24, 2015 | 180.11 | 180.38 | 179.65 | 180.12 | 2,174,908 | +0.40(+0.22%) |
Apr 23, 2015 | 178.85 | 180.36 | 178.74 | 179.72 | 4,420,322 | +0.45(+0.25%) |
Apr 22, 2015 | 178.73 | 179.43 | 177.79 | 179.27 | 3,205,047 | +0.86(+0.48%) |
Apr 21, 2015 | 178.60 | 179.43 | 178.07 | 178.41 | 3,151,296 | -0.19(-0.10%) |
Apr 20, 2015 | 177.92 | 178.91 | 177.84 | 178.60 | 3,129,048 | +1.62(+0.92%) |
Apr 17, 2015 | 177.83 | 178.04 | 176.17 | 176.97 | 5,422,561 | -2.07(-1.16%) |
Apr 16, 2015 | 178.75 | 179.53 | 178.54 | 179.04 | 3,615,035 | -0.09(-0.05%) |
Apr 15, 2015 | 178.77 | 179.59 | 178.66 | 179.13 | 3,272,016 | +0.91(+0.51%) |
Apr 14, 2015 | 177.74 | 178.45 | 177.08 | 178.22 | 3,331,594 | +0.31(+0.18%) |
Apr 13, 2015 | 178.62 | 179.23 | 177.90 | 177.90 | 1,690,231 | -0.82(-0.46%) |
Apr 10, 2015 | 178.01 | 178.78 | 177.83 | 178.72 | 2,055,843 | +0.93(+0.52%) |
Apr 09, 2015 | 176.84 | 178.00 | 176.33 | 177.79 | 2,591,264 | +0.78(+0.44%) |
Apr 08, 2015 | 176.64 | 177.42 | 176.21 | 177.02 | 3,386,299 | +0.63(+0.36%) |
Apr 07, 2015 | 176.86 | 177.64 | 176.37 | 176.38 | 2,658,436 | -0.52(-0.30%) |
Apr 06, 2015 | 174.78 | 177.39 | 174.63 | 176.91 | 3,133,183 | +1.28(+0.73%) |
Apr 02, 2015 | 174.98 | 175.62 | 175.62 | 175.62 | 3,310,148 | +0.49(+0.28%) |
Apr 01, 2015 | 175.63 | 175.64 | 174.03 | 175.13 | 7,769,590 | -0.55(-0.31%) |
Mar 31, 2015 | 176.37 | 177.08 | 175.62 | 175.68 | 4,033,672 | -1.51(-0.85%) |
Mar 30, 2015 | 176.12 | 177.51 | 176.12 | 177.19 | 3,914,323 | +2.13(+1.22%) |
Mar 27, 2015 | 174.58 | 175.26 | 174.38 | 175.06 | 2,612,719 | +0.35(+0.20%) |
Mar 26, 2015 | 174.43 | 175.60 | 173.71 | 174.71 | 4,947,996 | -0.43(-0.25%) |
Mar 25, 2015 | 177.91 | 178.17 | 175.07 | 175.14 | 4,810,854 | -2.52(-1.42%) |
Mar 24, 2015 | 178.54 | 179.04 | 177.64 | 177.66 | 5,020,717 | -1.12(-0.63%) |
Mar 23, 2015 | 179.08 | 179.64 | 178.73 | 178.78 | 2,838,860 | -0.29(-0.16%) |
Mar 20, 2015 | 178.46 | 179.57 | 178.39 | 179.07 | 3,779,136 | +1.56(+0.88%) |
Mar 19, 2015 | 177.89 | 178.17 | 177.11 | 177.51 | 4,355,944 | -0.76(-0.43%) |
Mar 18, 2015 | 175.72 | 179.00 | 175.06 | 178.27 | 6,659,269 | +2.08(+1.18%) |
Mar 17, 2015 | 176.01 | 176.58 | 175.37 | 176.19 | 3,841,507 | -0.60(-0.34%) |
Mar 16, 2015 | 175.13 | 176.80 | 175.11 | 176.79 | 3,798,185 | +2.41(+1.38%) |
Mar 13, 2015 | 175.16 | 175.32 | 173.32 | 174.38 | 4,901,345 | -1.08(-0.61%) |
Mar 12, 2015 | 173.90 | 175.52 | 173.84 | 175.45 | 5,322,056 | +2.16(+1.25%) |
Mar 11, 2015 | 173.93 | 174.08 | 173.16 | 173.29 | 3,487,567 | -0.37(-0.21%) |
Mar 10, 2015 | 175.13 | 175.18 | 173.64 | 173.66 | 4,815,576 | -2.88(-1.63%) |
Mar 09, 2015 | 175.98 | 176.88 | 175.92 | 176.55 | 3,065,848 | +0.73(+0.42%) |
Mar 06, 2015 | 177.43 | 177.87 | 175.46 | 175.81 | 7,666,907 | -2.48(-1.39%) |
Mar 05, 2015 | 178.45 | 178.59 | 177.81 | 178.30 | 3,491,244 | +0.19(+0.10%) |
Mar 04, 2015 | 178.28 | 178.33 | 177.32 | 178.11 | 5,700,335 | -0.75(-0.42%) |
Mar 03, 2015 | 179.17 | 179.26 | 178.28 | 178.86 | 3,727,169 | -0.81(-0.45%) |
Mar 02, 2015 | 178.58 | 179.67 | 178.57 | 179.67 | 9,882,194 | +1.14(+0.64%) |
Feb 27, 2015 | 179.00 | 179.27 | 178.48 | 178.53 | 4,674,261 | -0.59(-0.33%) |
Feb 26, 2015 | 179.25 | 179.36 | 178.49 | 179.12 | 5,289,713 | -0.20(-0.11%) |
Feb 25, 2015 | 179.33 | 179.82 | 178.97 | 179.32 | 2,455,804 | -0.13(-0.08%) |
Feb 24, 2015 | 178.88 | 179.66 | 178.58 | 179.46 | 2,668,335 | +0.54(+0.30%) |
Feb 23, 2015 | 178.73 | 178.95 | 178.33 | 178.92 | 3,126,763 | -0.06(-0.03%) |
Feb 20, 2015 | 177.46 | 179.03 | 176.87 | 178.98 | 5,483,815 | +1.09(+0.61%) |
Feb 19, 2015 | 177.45 | 178.27 | 177.28 | 177.89 | 2,597,311 | -0.14(-0.08%) |
Feb 18, 2015 | 177.62 | 178.10 | 177.36 | 178.04 | 2,544,925 | -0.03(-0.02%) |
Feb 17, 2015 | 177.42 | 178.19 | 177.17 | 178.07 | 2,681,623 | +0.32(+0.18%) |
Feb 13, 2015 | 177.10 | 177.75 | 177.75 | 177.75 | 3,684,062 | +0.80(+0.45%) |
Feb 12, 2015 | 176.15 | 177.05 | 175.96 | 176.95 | 5,581,352 | +1.63(+0.93%) |
Feb 11, 2015 | 175.05 | 175.74 | 174.38 | 175.32 | 8,504,390 | +0.08(+0.05%) |
Feb 10, 2015 | 174.43 | 175.47 | 173.53 | 175.23 | 3,433,373 | +1.88(+1.08%) |
Feb 09, 2015 | 173.48 | 174.22 | 172.95 | 173.36 | 7,328,687 | -0.75(-0.43%) |
Feb 06, 2015 | 175.01 | 175.60 | 173.64 | 174.11 | 4,570,172 | -0.56(-0.32%) |
Feb 05, 2015 | 173.58 | 174.78 | 173.50 | 174.67 | 8,355,593 | +1.81(+1.05%) |
Feb 04, 2015 | 172.79 | 174.00 | 172.43 | 172.86 | 7,306,327 | -0.61(-0.35%) |
Feb 03, 2015 | 171.98 | 173.55 | 171.62 | 173.48 | 4,299,073 | +2.43(+1.42%) |
Feb 02, 2015 | 169.50 | 171.15 | 167.65 | 171.04 | 5,390,583 | +2.05(+1.21%) |
Jan 30, 2015 | 169.93 | 171.27 | 168.71 | 168.99 | 11,500,676 | -2.17(-1.27%) |
Jan 29, 2015 | 169.72 | 171.39 | 168.33 | 171.16 | 8,695,864 | +1.62(+0.96%) |
Jan 28, 2015 | 173.00 | 173.07 | 169.38 | 169.54 | 7,777,008 | -2.22(-1.29%) |
Jan 27, 2015 | 172.00 | 172.93 | 171.49 | 171.76 | 6,952,158 | -2.34(-1.34%) |
Jan 26, 2015 | 173.46 | 174.16 | 172.71 | 174.10 | 3,965,024 | +0.46(+0.27%) |
Jan 23, 2015 | 174.32 | 174.60 | 173.51 | 173.64 | 5,729,203 | -0.93(-0.54%) |
Jan 22, 2015 | 172.84 | 174.75 | 171.42 | 174.57 | 5,759,525 | +2.52(+1.47%) |
Jan 21, 2015 | 170.72 | 172.53 | 170.25 | 172.05 | 6,364,038 | +0.84(+0.49%) |
Jan 20, 2015 | 171.45 | 171.73 | 169.60 | 171.20 | 4,313,794 | +0.42(+0.25%) |
Jan 16, 2015 | 168.41 | 170.98 | 168.21 | 170.78 | 5,921,452 | +2.16(+1.28%) |
Jan 15, 2015 | 170.81 | 171.14 | 168.50 | 168.62 | 10,371,903 | -1.60(-0.94%) |
Jan 14, 2015 | 169.14 | 170.35 | 168.24 | 170.22 | 9,527,929 | -1.03(-0.60%) |
Jan 13, 2015 | 172.94 | 174.07 | 169.90 | 171.25 | 10,067,155 | -0.45(-0.26%) |
Jan 12, 2015 | 173.18 | 173.33 | 171.08 | 171.70 | 4,162,166 | -1.31(-0.76%) |
Jan 09, 2015 | 174.86 | 174.86 | 172.42 | 173.01 | 5,224,131 | -1.47(-0.84%) |
Jan 08, 2015 | 172.84 | 174.65 | 172.83 | 174.49 | 5,566,569 | +3.06(+1.79%) |
Jan 07, 2015 | 170.65 | 171.74 | 170.19 | 171.42 | 4,235,184 | +2.09(+1.24%) |
Jan 06, 2015 | 171.21 | 171.73 | 168.47 | 169.33 | 9,532,709 | -1.54(-0.90%) |
Jan 05, 2015 | 172.99 | 173.13 | 170.58 | 170.87 | 11,390,001 | -3.05(-1.76%) |
Jan 02, 2015 | 174.86 | 175.26 | 173.00 | 173.92 | 4,042,456 | -0.12(-0.07%) |
Dec 31, 2014 | 176.22 | 174.04 | 174.04 | 174.04 | 6,092,003 | -1.80(-1.02%) |
Dec 30, 2014 | 176.41 | 176.52 | 175.81 | 175.84 | 3,512,609 | -1.01(-0.57%) |
Dec 29, 2014 | 176.37 | 177.03 | 176.36 | 176.85 | 4,021,120 | +0.30(+0.17%) |
Dec 26, 2014 | 176.46 | 176.93 | 176.44 | 176.55 | 1,915,818 | +0.47(+0.27%) |
Dec 24, 2014 | 176.26 | 176.08 | 176.08 | 176.08 | 2,173,898 | +0.06(+0.04%) |
Dec 23, 2014 | 176.38 | 176.42 | 175.81 | 176.01 | 4,100,474 | +0.28(+0.16%) |
Dec 22, 2014 | 175.15 | 175.75 | 174.92 | 175.74 | 5,310,110 | +0.82(+0.47%) |
Dec 19, 2014 | 174.88 | 175.65 | 174.22 | 174.92 | 6,103,690 | +0.75(+0.43%) |
Dec 18, 2014 | 172.52 | 174.22 | 171.80 | 174.16 | 13,128,631 | +4.17(+2.45%) |
Dec 17, 2014 | 167.19 | 170.45 | 167.04 | 170.00 | 7,941,281 | +3.24(+1.94%) |
Dec 16, 2014 | 167.29 | 170.48 | 166.67 | 166.76 | 14,804,654 | -1.31(-0.78%) |
Dec 15, 2014 | 170.19 | 170.62 | 167.46 | 168.06 | 7,695,519 | -1.20(-0.71%) |
Dec 12, 2014 | 170.75 | 171.71 | 169.21 | 169.26 | 7,035,472 | -2.75(-1.60%) |
Dec 11, 2014 | 171.79 | 173.70 | 171.61 | 172.01 | 6,262,939 | +0.79(+0.46%) |
Dec 10, 2014 | 173.48 | 173.53 | 170.96 | 171.23 | 5,917,782 | -2.71(-1.56%) |
Dec 09, 2014 | 172.20 | 174.06 | 171.79 | 173.94 | 4,851,519 | -0.12(-0.07%) |
Dec 08, 2014 | 174.87 | 175.34 | 173.50 | 174.06 | 4,167,571 | -1.22(-0.70%) |
Dec 05, 2014 | 175.14 | 175.44 | 174.87 | 175.28 | 3,341,138 | +0.33(+0.19%) |
Dec 04, 2014 | 174.86 | 175.46 | 174.15 | 174.95 | 4,196,379 | -0.21(-0.12%) |
Dec 03, 2014 | 174.63 | 175.36 | 174.49 | 175.16 | 3,405,462 | +0.69(+0.39%) |
Dec 02, 2014 | 173.39 | 174.68 | 173.39 | 174.47 | 2,999,401 | +1.09(+0.63%) |
Dec 01, 2014 | 173.91 | 173.99 | 173.03 | 173.39 | 4,510,439 | -1.17(-0.67%) |
Nov 28, 2014 | 174.81 | 175.13 | 174.34 | 174.56 | 2,875,077 | -0.39(-0.22%) |
Nov 26, 2014 | 174.63 | 174.94 | 174.94 | 174.94 | 2,982,960 | +0.42(+0.24%) |
Nov 25, 2014 | 174.88 | 175.08 | 174.25 | 174.52 | 4,822,815 | -0.12(-0.07%) |
Nov 24, 2014 | 174.58 | 174.74 | 174.34 | 174.64 | 2,847,297 | +0.53(+0.31%) |
Nov 21, 2014 | 174.95 | 175.00 | 173.54 | 174.11 | 10,481,759 | +0.94(+0.54%) |
Nov 20, 2014 | 172.06 | 173.30 | 172.01 | 173.17 | 3,777,723 | +0.27(+0.16%) |
Nov 19, 2014 | 172.95 | 173.18 | 172.13 | 172.90 | 4,810,078 | -0.26(-0.15%) |
Nov 18, 2014 | 172.22 | 173.48 | 172.22 | 173.16 | 8,964,700 | +1.05(+0.61%) |
Nov 17, 2014 | 171.70 | 172.36 | 171.58 | 172.11 | 3,261,116 | +0.07(+0.04%) |
Nov 14, 2014 | 171.97 | 172.26 | 171.64 | 172.05 | 2,758,354 | +0.07(+0.04%) |
Nov 13, 2014 | 172.02 | 172.57 | 171.22 | 171.97 | 3,055,546 | +0.11(+0.06%) |
Nov 12, 2014 | 171.34 | 172.06 | 171.29 | 171.86 | 3,858,538 | -0.13(-0.08%) |
Nov 11, 2014 | 171.91 | 172.12 | 171.57 | 172.00 | 2,997,978 | +0.18(+0.11%) |
Nov 10, 2014 | 171.33 | 171.90 | 171.13 | 171.81 | 3,852,261 | +0.45(+0.26%) |
Nov 07, 2014 | 171.14 | 171.51 | 170.70 | 171.36 | 4,319,226 | +0.22(+0.13%) |
Nov 06, 2014 | 170.49 | 171.24 | 169.87 | 171.14 | 4,990,473 | +0.64(+0.38%) |
Nov 05, 2014 | 170.65 | 170.68 | 169.72 | 170.50 | 6,773,540 | +1.09(+0.64%) |
Nov 04, 2014 | 169.54 | 169.83 | 168.54 | 169.41 | 6,343,772 | -0.57(-0.33%) |
Nov 03, 2014 | 170.07 | 170.55 | 169.60 | 169.98 | 7,550,043 | +0.10(+0.06%) |
Oct 31, 2014 | 169.99 | 170.04 | 169.15 | 169.88 | 6,884,767 | +1.82(+1.09%) |
Oct 30, 2014 | 166.41 | 168.44 | 166.32 | 168.06 | 3,521,205 | +1.15(+0.69%) |
Oct 29, 2014 | 167.27 | 167.37 | 165.80 | 166.91 | 5,715,547 | -0.19(-0.11%) |
Oct 28, 2014 | 165.83 | 167.14 | 165.74 | 167.10 | 3,632,226 | +1.87(+1.13%) |
Oct 27, 2014 | 164.88 | 165.44 | 165.44 | 165.23 | 2,596,057 | -0.21(-0.13%) |
Oct 24, 2014 | 164.48 | 165.53 | 163.86 | 165.44 | 7,556,913 | +1.17(+0.71%) |
Oct 23, 2014 | 163.92 | 165.24 | 163.74 | 164.26 | 6,970,245 | +1.91(+1.18%) |
Oct 22, 2014 | 163.80 | 164.19 | 162.26 | 162.36 | 6,335,035 | -1.13(-0.69%) |
Oct 21, 2014 | 161.49 | 163.59 | 161.30 | 163.49 | 7,382,610 | +3.16(+1.97%) |
Oct 20, 2014 | 158.49 | 160.42 | 158.46 | 160.33 | 3,780,875 | +1.51(+0.95%) |
Oct 17, 2014 | 158.70 | 159.84 | 158.06 | 158.82 | 6,931,072 | +1.96(+1.25%) |
Oct 16, 2014 | 154.20 | 158.00 | 154.07 | 156.86 | 14,878,902 | -0.05(-0.03%) |
Oct 15, 2014 | 158.17 | 157.43 | 153.26 | 156.91 | 20,801,070 | -1.26(-0.80%) |
Oct 14, 2014 | 158.68 | 159.89 | 157.57 | 158.17 | 11,712,574 | +0.37(+0.23%) |
Oct 13, 2014 | 160.42 | 161.02 | 157.77 | 157.80 | 5,461,610 | -2.71(-1.69%) |
Oct 10, 2014 | 162.33 | 163.13 | 160.49 | 160.51 | 8,169,038 | -1.76(-1.08%) |
Oct 09, 2014 | 165.43 | 165.61 | 162.24 | 162.27 | 8,010,384 | -3.38(-2.04%) |
Oct 08, 2014 | 162.88 | 165.87 | 162.05 | 165.65 | 5,984,461 | +2.83(+1.74%) |
Oct 07, 2014 | 164.49 | 164.88 | 162.78 | 162.82 | 5,876,046 | -2.51(-1.52%) |
Oct 06, 2014 | 166.26 | 166.46 | 164.78 | 165.34 | 4,342,846 | -0.22(-0.13%) |
Oct 03, 2014 | 164.84 | 165.90 | 164.35 | 165.55 | 6,720,123 | +1.79(+1.09%) |
Oct 02, 2014 | 163.60 | 164.31 | 162.05 | 163.76 | 6,743,834 | +0.02(+0.01%) |
Oct 01, 2014 | 165.74 | 165.75 | 163.37 | 163.75 | 15,554,472 | -2.18(-1.31%) |
Sep 30, 2014 | 166.57 | 167.05 | 165.64 | 165.92 | 5,220,199 | -0.44(-0.26%) |
Sep 29, 2014 | 165.28 | 166.71 | 165.17 | 166.36 | 3,614,358 | -0.43(-0.26%) |
Sep 26, 2014 | 165.68 | 167.13 | 165.48 | 166.78 | 3,536,285 | +1.42(+0.86%) |
Sep 25, 2014 | 167.65 | 167.69 | 165.36 | 165.36 | 2,853,984 | -2.76(-1.64%) |
Sep 24, 2014 | 166.81 | 168.20 | 166.40 | 168.12 | 3,662,635 | +1.29(+0.77%) |
Sep 23, 2014 | 167.16 | 167.85 | 166.75 | 166.83 | 3,470,749 | -0.92(-0.55%) |
Sep 22, 2014 | 168.74 | 168.80 | 167.41 | 167.75 | 3,652,958 | -1.23(-0.73%) |
Sep 19, 2014 | 169.75 | 169.90 | 168.74 | 168.99 | 5,959,210 | -0.20(-0.12%) |
Sep 18, 2014 | 168.85 | 169.25 | 168.65 | 169.19 | 4,147,630 | +0.88(+0.52%) |
Sep 17, 2014 | 168.37 | 169.09 | 167.49 | 168.31 | 5,157,259 | +0.21(+0.12%) |
Sep 16, 2014 | 166.53 | 168.38 | 166.43 | 168.10 | 11,808,898 | +1.28(+0.77%) |
Sep 15, 2014 | 166.99 | 167.11 | 166.31 | 166.81 | 3,636,318 | -0.18(-0.11%) |
Sep 12, 2014 | 167.80 | 167.80 | 166.48 | 167.00 | 3,739,861 | -0.95(-0.57%) |
Sep 11, 2014 | 167.08 | 167.97 | 166.95 | 167.95 | 2,527,966 | +0.16(+0.09%) |
Sep 10, 2014 | 167.19 | 167.85 | 166.66 | 167.79 | 1,522,902 | +0.63(+0.38%) |
Sep 09, 2014 | 168.05 | 168.15 | 166.78 | 167.16 | 3,588,014 | -1.05(-0.62%) |
Sep 08, 2014 | 168.45 | 168.69 | 167.69 | 168.21 | 2,115,355 | -0.42(-0.25%) |
Sep 05, 2014 | 167.80 | 168.68 | 167.21 | 168.62 | 3,403,263 | +0.77(+0.46%) |
Sep 04, 2014 | 168.41 | 169.01 | 167.40 | 167.85 | 2,936,815 | -0.28(-0.17%) |
Sep 03, 2014 | 168.84 | 168.86 | 167.87 | 168.14 | 1,604,886 | -0.03(-0.01%) |
Sep 02, 2014 | 168.53 | 168.53 | 167.58 | 168.16 | 11,458,563 | -0.07(-0.04%) |
Aug 29, 2014 | 168.10 | 168.23 | 168.23 | 168.23 | 1,797,032 | +0.45(+0.27%) |
Aug 28, 2014 | 167.34 | 167.91 | 167.17 | 167.78 | 2,864,586 | -0.16(-0.09%) |
Aug 27, 2014 | 168.03 | 168.16 | 167.65 | 167.94 | 2,359,049 | -0.03(-0.02%) |
Aug 26, 2014 | 167.96 | 168.37 | 167.91 | 167.97 | 2,711,888 | +0.12(+0.07%) |
Aug 25, 2014 | 167.76 | 168.10 | 167.58 | 167.85 | 2,374,507 | +0.87(+0.52%) |
Aug 22, 2014 | 167.16 | 167.40 | 166.75 | 166.98 | 2,734,679 | -0.24(-0.14%) |
Aug 21, 2014 | 166.91 | 167.49 | 166.85 | 167.22 | 2,685,980 | +0.43(+0.25%) |
Aug 20, 2014 | 166.09 | 166.97 | 166.09 | 166.80 | 2,388,889 | +0.44(+0.27%) |
Aug 19, 2014 | 165.84 | 166.46 | 165.71 | 166.35 | 4,529,734 | +0.91(+0.55%) |
Aug 18, 2014 | 165.01 | 165.54 | 164.91 | 165.45 | 10,565,456 | +1.33(+0.81%) |
Aug 15, 2014 | 164.72 | 164.87 | 162.96 | 164.12 | 5,823,162 | +0.06(+0.04%) |
Aug 14, 2014 | 163.60 | 164.10 | 163.47 | 164.06 | 2,507,295 | +0.70(+0.43%) |
Aug 13, 2014 | 162.85 | 163.51 | 162.62 | 163.36 | 2,383,885 | +1.09(+0.67%) |
Aug 12, 2014 | 162.29 | 162.75 | 161.77 | 162.26 | 3,008,145 | -0.23(-0.14%) |
Aug 11, 2014 | 162.62 | 163.20 | 162.40 | 162.50 | 3,738,046 | +0.51(+0.31%) |
Aug 08, 2014 | 160.50 | 161.78 | 160.07 | 161.99 | 3,665,446 | +1.85(+1.16%) |
Aug 07, 2014 | 161.73 | 161.88 | 159.75 | 160.14 | 3,509,398 | -0.85(-0.53%) |
Aug 06, 2014 | 160.22 | 161.69 | 160.18 | 160.99 | 2,300,539 | +0.06(+0.04%) |
Aug 05, 2014 | 161.88 | 162.30 | 160.39 | 160.93 | 4,015,815 | -1.60(-0.98%) |
Aug 04, 2014 | 161.70 | 162.87 | 161.00 | 162.53 | 2,023,418 | +1.15(+0.71%) |
Aug 01, 2014 | 161.45 | 162.41 | 160.61 | 161.38 | 15,331,911 | -0.42(-0.26%) |
Jul 31, 2014 | 163.98 | 164.12 | 161.81 | 161.81 | 5,631,233 | -3.33(-2.02%) |
Jul 30, 2014 | 165.70 | 165.91 | 164.46 | 165.14 | 2,869,490 | +0.05(+0.03%) |
Jul 29, 2014 | 166.15 | 166.35 | 165.09 | 165.09 | 2,576,572 | -0.74(-0.45%) |
Jul 28, 2014 | 165.80 | 166.07 | 164.84 | 165.83 | 2,614,885 | +0.06(+0.04%) |
Jul 25, 2014 | 166.10 | 166.21 | 165.43 | 165.77 | 2,994,712 | -0.73(-0.44%) |
Jul 24, 2014 | 166.71 | 166.89 | 166.40 | 166.50 | 2,319,762 | -0.01(-0.01%) |
Jul 23, 2014 | 166.40 | 166.71 | 166.10 | 166.51 | 3,356,272 | +0.33(+0.20%) |
Jul 22, 2014 | 166.03 | 166.46 | 165.89 | 166.19 | 2,313,042 | +0.78(+0.47%) |
Jul 21, 2014 | 165.25 | 165.58 | 164.69 | 165.41 | 3,258,951 | -0.31(-0.19%) |
Jul 18, 2014 | 164.60 | 165.92 | 164.52 | 165.71 | 3,079,359 | +1.62(+0.98%) |
Jul 17, 2014 | 165.48 | 166.08 | 163.85 | 164.10 | 4,911,464 | -1.91(-1.15%) |
Jul 16, 2014 | 166.07 | 166.20 | 165.51 | 166.00 | 13,472,709 | +0.67(+0.40%) |
Jul 15, 2014 | 165.77 | 166.06 | 164.63 | 165.34 | 3,962,504 | -0.30(-0.18%) |
Jul 14, 2014 | 165.69 | 165.88 | 165.53 | 165.64 | 2,100,813 | +0.79(+0.48%) |
Jul 11, 2014 | 164.52 | 164.94 | 164.15 | 164.85 | 3,671,315 | +0.28(+0.17%) |
Jul 10, 2014 | 163.69 | 165.05 | 163.55 | 164.56 | 3,592,190 | -0.74(-0.45%) |
Jul 09, 2014 | 164.94 | 165.40 | 164.60 | 165.31 | 5,933,705 | +0.73(+0.45%) |
Jul 08, 2014 | 165.26 | 165.34 | 164.12 | 164.57 | 6,452,304 | -1.07(-0.64%) |
Jul 07, 2014 | 165.86 | 165.98 | 165.36 | 165.64 | 3,473,593 | -0.55(-0.33%) |
Jul 03, 2014 | 165.82 | 166.19 | 166.19 | 166.19 | 1,646,849 | +0.85(+0.51%) |
Jul 02, 2014 | 165.17 | 165.54 | 165.11 | 165.34 | 3,150,818 | +0.16(+0.10%) |
Jul 01, 2014 | 164.50 | 165.68 | 164.44 | 165.18 | 15,612,629 | +1.08(+0.66%) |
Jun 30, 2014 | 164.11 | 164.46 | 163.93 | 164.10 | 2,609,421 | -0.22(-0.13%) |
Jun 27, 2014 | 163.44 | 164.31 | 163.39 | 164.31 | 4,953,673 | +0.50(+0.31%) |
Jun 26, 2014 | 163.99 | 164.01 | 162.76 | 163.81 | 1,791,291 | -0.12(-0.07%) |
Jun 25, 2014 | 162.87 | 164.12 | 162.87 | 163.93 | 5,620,186 | +0.67(+0.41%) |
Jun 24, 2014 | 163.95 | 164.74 | 163.04 | 163.26 | 3,670,032 | -0.99(-0.60%) |
Jun 23, 2014 | 164.30 | 164.36 | 163.92 | 164.25 | 2,620,715 | +0.03(+0.02%) |
Jun 20, 2014 | 164.34 | 164.38 | 164.08 | 164.22 | 4,693,889 | +0.31(+0.19%) |
Jun 19, 2014 | 163.91 | 164.03 | 163.37 | 163.91 | 2,347,301 | +0.13(+0.08%) |
Jun 18, 2014 | 162.56 | 163.84 | 162.20 | 163.78 | 4,606,104 | +1.27(+0.78%) |
Jun 17, 2014 | 161.86 | 162.67 | 161.72 | 162.51 | 2,067,577 | +0.38(+0.24%) |
Jun 16, 2014 | 161.78 | 162.44 | 161.57 | 162.13 | 1,631,119 | +0.15(+0.09%) |
Jun 13, 2014 | 161.79 | 162.11 | 161.28 | 161.98 | 3,380,893 | +0.52(+0.32%) |
Jun 12, 2014 | 162.42 | 162.54 | 161.12 | 161.46 | 4,478,419 | -1.19(-0.73%) |
Jun 11, 2014 | 162.59 | 162.79 | 162.27 | 162.65 | 2,137,967 | -0.52(-0.32%) |
Jun 10, 2014 | 162.98 | 163.23 | 162.63 | 163.17 | 3,077,228 | +0.15(+0.09%) |
Jun 06, 2014 | 162.59 | 163.05 | 162.52 | 163.03 | 2,385,574 | +0.82(+0.51%) |
Jun 05, 2014 | 161.36 | 162.40 | 160.79 | 162.20 | 3,237,983 | +1.07(+0.66%) |
Jun 04, 2014 | 160.57 | 161.27 | 160.41 | 161.13 | 2,776,217 | +0.29(+0.18%) |
Jun 03, 2014 | 160.55 | 160.94 | 160.41 | 160.84 | 1,838,856 | -0.10(-0.06%) |
Jun 02, 2014 | 160.99 | 161.01 | 160.16 | 160.94 | 2,624,894 | +0.20(+0.12%) |
May 30, 2014 | 160.35 | 160.85 | 160.21 | 160.75 | 3,848,850 | +0.28(+0.18%) |
May 29, 2014 | 160.04 | 160.50 | 159.62 | 160.46 | 2,758,415 | +0.81(+0.50%) |
May 28, 2014 | 159.79 | 160.03 | 159.41 | 159.66 | 2,944,717 | -0.14(-0.09%) |
May 27, 2014 | 159.41 | 159.82 | 159.30 | 159.80 | 3,796,583 | +0.98(+0.62%) |
May 23, 2014 | 158.31 | 158.82 | 158.82 | 158.82 | 2,910,861 | +0.43(+0.27%) |
May 22, 2014 | 157.80 | 158.46 | 157.55 | 158.39 | 5,138,372 | +0.64(+0.41%) |
May 21, 2014 | 156.91 | 157.84 | 156.87 | 157.75 | 2,354,207 | +1.31(+0.84%) |
May 20, 2014 | 157.36 | 157.39 | 156.03 | 156.44 | 14,780,169 | -0.99(-0.63%) |
May 19, 2014 | 156.57 | 157.59 | 156.43 | 157.43 | 2,283,871 | +0.52(+0.33%) |
May 16, 2014 | 156.41 | 156.92 | 155.77 | 156.91 | 2,652,122 | +0.57(+0.37%) |
May 15, 2014 | 157.41 | 157.44 | 155.55 | 156.33 | 4,171,197 | -1.36(-0.86%) |
May 14, 2014 | 158.35 | 158.37 | 157.49 | 157.69 | 2,400,449 | -0.79(-0.50%) |
May 13, 2014 | 158.52 | 158.85 | 158.31 | 158.48 | 3,523,087 | +0.22(+0.14%) |
May 12, 2014 | 157.47 | 158.39 | 157.47 | 158.27 | 3,511,839 | +1.38(+0.88%) |
May 09, 2014 | 156.57 | 156.88 | 155.86 | 156.88 | 2,958,966 | +0.28(+0.18%) |
May 08, 2014 | 156.56 | 157.69 | 156.07 | 156.60 | 2,936,773 | -0.10(-0.06%) |
May 07, 2014 | 156.35 | 156.80 | 155.17 | 156.70 | 4,392,075 | +0.85(+0.55%) |
May 06, 2014 | 156.84 | 156.94 | 155.78 | 155.84 | 1,845,512 | -1.36(-0.87%) |
May 05, 2014 | 156.09 | 157.28 | 155.69 | 157.20 | 2,956,908 | +0.28(+0.18%) |
May 02, 2014 | 157.07 | 157.77 | 156.66 | 156.92 | 2,554,214 | -0.13(-0.08%) |