Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 175.23 | 175.98 | 173.77 | 174.31 | 4,991,298 | +0.95(+0.55%) |
Jun 29, 2015 | 175.44 | 176.34 | 173.36 | 173.36 | 3,944,210 | -4.61(-2.59%) |
Jun 26, 2015 | 178.34 | 179.17 | 177.45 | 177.97 | 3,309,108 | +0.29(+0.16%) |
Jun 25, 2015 | 179.62 | 179.91 | 177.40 | 177.67 | 2,916,244 | -1.34(-0.75%) |
Jun 24, 2015 | 180.49 | 181.16 | 178.41 | 179.02 | 4,725,437 | -3.31(-1.82%) |
Jun 23, 2015 | 181.09 | 182.64 | 180.86 | 182.33 | 3,275,783 | +1.58(+0.87%) |
Jun 22, 2015 | 179.54 | 181.00 | 179.49 | 180.75 | 2,402,733 | +2.77(+1.56%) |
Jun 19, 2015 | 178.76 | 179.49 | 177.98 | 177.98 | 4,987,004 | -1.18(-0.66%) |
Jun 18, 2015 | 178.20 | 179.50 | 177.00 | 179.16 | 2,595,903 | +1.39(+0.78%) |
Jun 17, 2015 | 178.31 | 179.07 | 177.47 | 177.76 | 2,130,111 | -0.53(-0.30%) |
Jun 16, 2015 | 176.86 | 178.30 | 176.26 | 178.29 | 2,340,045 | +1.50(+0.85%) |
Jun 15, 2015 | 176.06 | 177.27 | 175.64 | 176.79 | 2,280,329 | -1.08(-0.61%) |
Jun 12, 2015 | 178.22 | 178.67 | 177.00 | 177.87 | 2,403,110 | -0.74(-0.41%) |
Jun 11, 2015 | 177.97 | 179.16 | 177.71 | 178.61 | 2,424,537 | +0.68(+0.38%) |
Jun 10, 2015 | 175.09 | 178.16 | 174.78 | 177.93 | 3,206,883 | +3.43(+1.97%) |
Jun 09, 2015 | 175.32 | 175.69 | 173.33 | 174.50 | 2,729,635 | -0.64(-0.37%) |
Jun 08, 2015 | 176.28 | 176.74 | 174.86 | 175.14 | 2,612,038 | -0.55(-0.31%) |
Jun 05, 2015 | 175.90 | 176.90 | 174.15 | 175.69 | 3,863,040 | +1.32(+0.76%) |
Jun 04, 2015 | 173.31 | 175.37 | 172.81 | 174.38 | 4,146,898 | +0.48(+0.28%) |
Jun 03, 2015 | 173.25 | 175.46 | 172.62 | 173.89 | 2,895,133 | +1.55(+0.90%) |
Jun 02, 2015 | 172.69 | 173.51 | 171.69 | 172.34 | 2,671,924 | -1.15(-0.66%) |
Jun 01, 2015 | 173.08 | 174.33 | 172.72 | 173.49 | 2,501,066 | +1.35(+0.79%) |
May 29, 2015 | 173.84 | 173.87 | 171.66 | 172.14 | 2,701,714 | -1.91(-1.10%) |
May 28, 2015 | 173.72 | 174.14 | 173.05 | 174.05 | 3,695,194 | +0.06(+0.03%) |
May 27, 2015 | 172.19 | 174.51 | 171.45 | 173.99 | 3,618,325 | +2.23(+1.30%) |
May 26, 2015 | 172.71 | 172.71 | 170.61 | 171.76 | 4,008,769 | -1.18(-0.68%) |
May 22, 2015 | 170.33 | 172.94 | 172.94 | 172.94 | 3,653,213 | +2.37(+1.39%) |
May 21, 2015 | 170.28 | 170.79 | 169.97 | 170.57 | 2,673,196 | -0.11(-0.06%) |
May 20, 2015 | 170.75 | 171.41 | 169.91 | 170.68 | 2,200,316 | -0.27(-0.16%) |
May 19, 2015 | 170.60 | 171.61 | 170.24 | 170.94 | 2,847,775 | +0.62(+0.36%) |
May 18, 2015 | 168.66 | 170.76 | 168.65 | 170.33 | 2,600,016 | +1.41(+0.83%) |
May 15, 2015 | 168.57 | 168.92 | 167.96 | 168.92 | 2,094,252 | +0.29(+0.17%) |
May 14, 2015 | 168.39 | 168.85 | 167.64 | 168.63 | 2,351,504 | +0.99(+0.59%) |
May 13, 2015 | 166.84 | 167.91 | 166.33 | 167.64 | 2,575,084 | +0.75(+0.45%) |
May 12, 2015 | 166.85 | 167.32 | 164.84 | 166.89 | 2,700,441 | -1.00(-0.60%) |
May 11, 2015 | 166.69 | 168.07 | 166.69 | 167.89 | 2,363,064 | +1.02(+0.61%) |
May 08, 2015 | 165.70 | 167.57 | 164.28 | 166.87 | 3,835,919 | +2.59(+1.58%) |
May 07, 2015 | 163.34 | 164.75 | 162.13 | 164.28 | 2,157,181 | +0.95(+0.58%) |
May 06, 2015 | 164.58 | 165.28 | 161.47 | 163.33 | 2,923,909 | -0.86(-0.53%) |
May 05, 2015 | 165.04 | 166.78 | 163.72 | 164.19 | 2,748,501 | -1.67(-1.01%) |
May 04, 2015 | 165.00 | 166.22 | 164.70 | 165.87 | 1,900,377 | +1.47(+0.90%) |
May 01, 2015 | 165.16 | 165.26 | 163.81 | 164.40 | 2,438,559 | +0.92(+0.57%) |
Apr 30, 2015 | 165.12 | 166.24 | 162.62 | 163.47 | 3,283,563 | -1.78(-1.08%) |
Apr 29, 2015 | 162.95 | 166.23 | 162.69 | 165.25 | 2,980,430 | +0.89(+0.54%) |
Apr 28, 2015 | 163.29 | 164.46 | 161.79 | 164.36 | 2,294,191 | +0.81(+0.49%) |
Apr 27, 2015 | 165.42 | 165.88 | 163.43 | 163.55 | 2,123,243 | -1.22(-0.74%) |
Apr 24, 2015 | 165.62 | 165.70 | 164.33 | 164.78 | 1,737,052 | -1.10(-0.66%) |
Apr 23, 2015 | 164.92 | 166.86 | 164.45 | 165.88 | 2,467,328 | +0.82(+0.50%) |
Apr 22, 2015 | 164.71 | 165.75 | 163.60 | 165.05 | 2,328,776 | +1.23(+0.75%) |
Apr 21, 2015 | 165.59 | 166.03 | 163.60 | 163.82 | 2,244,834 | -1.05(-0.64%) |
Apr 20, 2015 | 165.68 | 166.12 | 164.72 | 164.87 | 3,143,924 | +0.62(+0.38%) |
Apr 17, 2015 | 164.65 | 164.99 | 162.83 | 164.25 | 5,501,158 | -2.38(-1.43%) |
Apr 16, 2015 | 168.70 | 168.84 | 165.37 | 166.62 | 7,181,595 | -0.74(-0.44%) |
Apr 15, 2015 | 164.96 | 168.23 | 164.28 | 167.37 | 6,081,933 | +2.81(+1.71%) |
Apr 14, 2015 | 163.94 | 165.19 | 162.88 | 164.55 | 3,925,736 | +1.78(+1.09%) |
Apr 13, 2015 | 162.56 | 164.27 | 162.10 | 162.77 | 2,638,488 | -0.05(-0.03%) |
Apr 10, 2015 | 162.00 | 163.00 | 161.53 | 162.82 | 2,120,469 | +0.62(+0.38%) |
Apr 09, 2015 | 160.51 | 162.36 | 160.13 | 162.20 | 2,386,881 | +1.94(+1.21%) |
Apr 08, 2015 | 160.66 | 161.33 | 159.96 | 160.26 | 2,399,824 | +0.14(+0.09%) |
Apr 07, 2015 | 160.22 | 161.16 | 159.99 | 160.12 | 2,136,347 | +0.28(+0.18%) |
Apr 06, 2015 | 158.28 | 160.32 | 157.25 | 159.83 | 2,399,551 | +0.42(+0.26%) |
Apr 02, 2015 | 159.57 | 159.42 | 159.42 | 159.42 | 2,759,135 | -0.57(-0.35%) |
Apr 01, 2015 | 156.41 | 160.07 | 155.60 | 159.98 | 4,843,896 | +3.55(+2.27%) |
Mar 31, 2015 | 158.41 | 158.59 | 156.44 | 156.44 | 2,578,458 | -2.54(-1.60%) |
Mar 30, 2015 | 157.50 | 159.79 | 157.50 | 158.98 | 2,888,342 | +2.46(+1.57%) |
Mar 27, 2015 | 155.79 | 156.86 | 155.02 | 156.51 | 1,849,858 | +0.68(+0.44%) |
Mar 26, 2015 | 155.23 | 156.44 | 153.98 | 155.83 | 2,856,150 | -0.09(-0.06%) |
Mar 25, 2015 | 159.03 | 159.15 | 155.92 | 155.92 | 3,054,284 | -3.27(-2.05%) |
Mar 24, 2015 | 159.74 | 160.22 | 159.09 | 159.19 | 2,161,753 | -0.57(-0.35%) |
Mar 23, 2015 | 160.85 | 161.66 | 159.76 | 159.76 | 1,911,105 | -0.97(-0.61%) |
Mar 20, 2015 | 158.52 | 161.39 | 158.04 | 160.73 | 4,173,947 | +2.63(+1.66%) |
Mar 19, 2015 | 159.59 | 159.59 | 157.37 | 158.10 | 2,519,665 | -1.96(-1.22%) |
Mar 18, 2015 | 157.85 | 160.66 | 157.46 | 160.06 | 3,352,496 | +1.46(+0.92%) |
Mar 17, 2015 | 158.94 | 159.16 | 157.13 | 158.60 | 2,262,809 | -1.11(-0.69%) |
Mar 16, 2015 | 158.16 | 160.20 | 158.04 | 159.71 | 2,556,503 | +2.13(+1.35%) |
Mar 13, 2015 | 157.19 | 157.91 | 154.93 | 157.58 | 3,718,937 | -0.51(-0.32%) |
Mar 12, 2015 | 154.75 | 158.13 | 154.75 | 158.09 | 3,742,359 | +4.80(+3.13%) |
Mar 11, 2015 | 152.55 | 154.67 | 152.31 | 153.28 | 2,520,980 | +1.22(+0.80%) |
Mar 10, 2015 | 154.46 | 154.92 | 152.06 | 152.06 | 3,326,222 | -4.34(-2.78%) |
Mar 09, 2015 | 155.88 | 157.12 | 155.27 | 156.41 | 2,683,868 | +0.85(+0.55%) |
Mar 06, 2015 | 156.11 | 159.29 | 155.28 | 155.56 | 4,930,749 | -2.64(-1.67%) |
Mar 05, 2015 | 158.24 | 158.73 | 157.35 | 158.19 | 1,592,572 | +0.34(+0.22%) |
Mar 04, 2015 | 158.42 | 158.81 | 157.28 | 157.85 | 1,960,476 | -1.33(-0.84%) |
Mar 03, 2015 | 158.71 | 160.52 | 158.60 | 159.19 | 1,787,396 | -0.43(-0.27%) |
Mar 02, 2015 | 158.13 | 159.73 | 157.94 | 159.62 | 1,993,856 | +1.66(+1.05%) |
Feb 27, 2015 | 159.12 | 160.21 | 157.95 | 157.95 | 3,090,862 | -2.01(-1.25%) |
Feb 26, 2015 | 158.55 | 160.18 | 158.13 | 159.96 | 2,936,593 | +0.90(+0.57%) |
Feb 25, 2015 | 158.92 | 159.67 | 158.01 | 159.06 | 3,345,636 | -0.41(-0.26%) |
Feb 24, 2015 | 157.66 | 160.35 | 157.37 | 159.47 | 3,166,748 | +1.59(+1.00%) |
Feb 23, 2015 | 158.25 | 158.25 | 157.03 | 157.89 | 2,007,842 | -1.00(-0.63%) |
Feb 20, 2015 | 156.26 | 158.99 | 155.19 | 158.89 | 2,792,884 | +1.99(+1.27%) |
Feb 19, 2015 | 155.71 | 157.51 | 155.37 | 156.90 | 1,772,282 | +0.37(+0.23%) |
Feb 18, 2015 | 157.25 | 157.66 | 155.82 | 156.53 | 2,230,126 | -1.12(-0.71%) |
Feb 17, 2015 | 156.62 | 158.16 | 156.23 | 157.65 | 2,559,296 | +0.85(+0.54%) |
Feb 13, 2015 | 157.53 | 156.80 | 156.80 | 156.80 | 3,278,978 | -0.65(-0.41%) |
Feb 12, 2015 | 156.18 | 157.63 | 155.48 | 157.45 | 3,689,354 | +1.77(+1.13%) |
Feb 11, 2015 | 152.71 | 156.13 | 152.45 | 155.68 | 4,916,879 | +2.56(+1.67%) |
Feb 10, 2015 | 152.12 | 153.32 | 151.29 | 153.12 | 3,081,224 | +1.94(+1.28%) |
Feb 09, 2015 | 150.74 | 151.78 | 150.29 | 151.18 | 2,893,112 | -1.00(-0.66%) |
Feb 06, 2015 | 151.04 | 153.17 | 150.28 | 152.18 | 3,918,397 | +2.21(+1.47%) |
Feb 05, 2015 | 148.87 | 150.66 | 148.70 | 149.98 | 2,923,767 | +1.65(+1.11%) |
Feb 04, 2015 | 148.28 | 149.93 | 148.12 | 148.32 | 3,576,732 | -1.21(-0.81%) |
Feb 03, 2015 | 146.03 | 149.74 | 145.94 | 149.54 | 4,539,926 | +3.94(+2.71%) |
Feb 02, 2015 | 143.52 | 145.69 | 142.91 | 145.59 | 3,578,139 | +2.56(+1.79%) |
Jan 30, 2015 | 144.47 | 145.76 | 142.97 | 143.04 | 3,661,028 | -2.97(-2.03%) |
Jan 29, 2015 | 143.68 | 146.27 | 143.59 | 146.01 | 2,917,614 | +2.44(+1.70%) |
Jan 28, 2015 | 147.45 | 147.65 | 143.50 | 143.57 | 3,636,211 | -2.85(-1.95%) |
Jan 27, 2015 | 147.05 | 148.21 | 146.27 | 146.43 | 4,019,233 | -3.26(-2.18%) |
Jan 26, 2015 | 148.28 | 150.16 | 147.73 | 149.69 | 3,298,358 | -0.06(-0.04%) |
Jan 23, 2015 | 150.52 | 151.81 | 149.69 | 149.74 | 3,765,183 | -1.29(-0.85%) |
Jan 22, 2015 | 148.35 | 151.49 | 147.06 | 151.03 | 7,506,969 | +4.06(+2.76%) |
Jan 21, 2015 | 144.81 | 148.00 | 143.38 | 146.97 | 4,504,064 | +1.26(+0.87%) |
Jan 20, 2015 | 147.32 | 147.95 | 144.55 | 145.71 | 4,348,131 | -1.33(-0.90%) |
Jan 16, 2015 | 146.62 | 149.42 | 144.41 | 147.04 | 6,176,233 | -1.05(-0.71%) |
Jan 15, 2015 | 149.53 | 150.66 | 147.26 | 148.08 | 3,790,584 | -1.44(-0.97%) |
Jan 14, 2015 | 150.32 | 151.42 | 147.76 | 149.53 | 6,168,928 | -3.90(-2.54%) |
Jan 13, 2015 | 154.80 | 157.12 | 152.13 | 153.43 | 3,308,800 | -0.12(-0.08%) |
Jan 12, 2015 | 155.44 | 155.58 | 152.75 | 153.54 | 2,507,295 | -1.89(-1.22%) |
Jan 09, 2015 | 158.03 | 158.72 | 155.11 | 155.44 | 2,387,370 | -2.42(-1.53%) |
Jan 08, 2015 | 157.09 | 158.31 | 157.01 | 157.86 | 2,354,282 | +2.48(+1.60%) |
Jan 07, 2015 | 155.02 | 155.97 | 154.12 | 155.38 | 2,285,839 | +2.28(+1.49%) |
Jan 06, 2015 | 156.22 | 156.52 | 152.60 | 153.09 | 4,135,074 | -3.16(-2.02%) |
Jan 05, 2015 | 160.17 | 160.99 | 155.54 | 156.26 | 4,118,180 | -5.04(-3.12%) |
Jan 02, 2015 | 162.03 | 162.39 | 159.87 | 161.29 | 2,263,305 | +0.48(+0.30%) |
Dec 31, 2014 | 163.15 | 160.81 | 160.81 | 160.81 | 1,888,510 | -1.56(-0.96%) |
Dec 30, 2014 | 162.20 | 163.03 | 161.43 | 162.37 | 1,369,317 | -0.40(-0.24%) |
Dec 29, 2014 | 162.25 | 163.41 | 161.63 | 162.77 | 1,482,402 | +0.61(+0.38%) |
Dec 26, 2014 | 162.69 | 163.02 | 162.11 | 162.16 | 1,224,918 | -0.37(-0.22%) |
Dec 24, 2014 | 163.12 | 162.52 | 162.52 | 162.52 | 836,739 | +0.32(+0.20%) |
Dec 23, 2014 | 162.06 | 162.69 | 161.56 | 162.20 | 2,827,782 | +0.88(+0.54%) |
Dec 22, 2014 | 160.88 | 161.37 | 159.93 | 161.32 | 3,671,713 | +0.96(+0.60%) |
Dec 19, 2014 | 159.51 | 161.78 | 159.32 | 160.35 | 5,783,443 | +1.39(+0.87%) |
Dec 18, 2014 | 155.97 | 159.01 | 155.82 | 158.97 | 4,965,543 | +5.46(+3.56%) |
Dec 17, 2014 | 152.75 | 154.73 | 152.35 | 153.51 | 6,001,923 | +1.43(+0.94%) |
Dec 16, 2014 | 152.62 | 155.09 | 151.33 | 152.08 | 5,039,803 | -1.85(-1.20%) |
Dec 15, 2014 | 157.83 | 158.31 | 153.82 | 153.93 | 5,555,055 | -2.72(-1.74%) |
Dec 12, 2014 | 159.05 | 159.82 | 156.03 | 156.65 | 4,627,156 | -3.92(-2.44%) |
Dec 11, 2014 | 160.12 | 161.73 | 159.71 | 160.57 | 3,821,804 | +1.28(+0.80%) |
Dec 10, 2014 | 162.18 | 162.60 | 158.96 | 159.29 | 7,842,120 | -4.06(-2.48%) |
Dec 09, 2014 | 160.69 | 163.62 | 160.04 | 163.35 | 5,496,538 | +0.22(+0.14%) |
Dec 08, 2014 | 162.16 | 164.32 | 161.38 | 163.13 | 3,272,422 | +0.97(+0.60%) |
Dec 05, 2014 | 159.89 | 163.38 | 159.74 | 162.16 | 4,369,889 | +2.90(+1.82%) |
Dec 04, 2014 | 158.28 | 159.57 | 157.60 | 159.25 | 3,789,079 | +0.83(+0.52%) |
Dec 03, 2014 | 157.43 | 159.14 | 157.08 | 158.42 | 3,675,754 | +0.63(+0.40%) |
Dec 02, 2014 | 157.06 | 158.41 | 156.65 | 157.79 | 3,752,525 | +1.65(+1.06%) |
Dec 01, 2014 | 155.97 | 156.49 | 153.97 | 156.14 | 2,967,518 | -0.17(-0.11%) |
Nov 28, 2014 | 156.31 | 157.21 | 156.07 | 156.31 | 1,440,570 | +0.41(+0.26%) |
Nov 26, 2014 | 157.06 | 155.91 | 155.91 | 155.91 | 2,447,375 | -0.28(-0.18%) |
Nov 25, 2014 | 157.54 | 157.54 | 155.64 | 156.19 | 4,444,046 | -1.00(-0.64%) |
Nov 24, 2014 | 157.25 | 157.87 | 156.86 | 157.19 | 2,453,202 | +0.40(+0.25%) |
Nov 21, 2014 | 158.39 | 158.50 | 156.61 | 156.79 | 2,863,221 | -0.13(-0.08%) |
Nov 20, 2014 | 155.33 | 157.02 | 155.11 | 156.93 | 3,446,150 | +0.46(+0.30%) |
Nov 19, 2014 | 156.89 | 157.12 | 155.63 | 156.46 | 2,732,793 | -0.37(-0.24%) |
Nov 18, 2014 | 156.82 | 157.68 | 156.79 | 156.83 | 2,188,973 | -0.24(-0.15%) |
Nov 17, 2014 | 156.74 | 158.12 | 156.49 | 157.07 | 1,926,692 | -0.04(-0.03%) |
Nov 14, 2014 | 157.43 | 157.83 | 156.82 | 157.12 | 2,045,395 | -0.22(-0.14%) |
Nov 13, 2014 | 157.83 | 158.12 | 156.47 | 157.33 | 2,115,480 | +0.05(+0.03%) |
Nov 12, 2014 | 157.68 | 157.87 | 156.58 | 157.28 | 2,807,799 | -1.41(-0.89%) |
Nov 11, 2014 | 158.63 | 159.35 | 157.57 | 158.69 | 1,959,006 | +0.07(+0.04%) |
Nov 10, 2014 | 157.55 | 158.68 | 157.55 | 158.62 | 1,866,849 | +0.90(+0.57%) |
Nov 07, 2014 | 158.16 | 158.35 | 156.55 | 157.72 | 2,395,852 | -0.24(-0.15%) |
Nov 06, 2014 | 157.45 | 158.32 | 156.95 | 157.96 | 2,316,059 | +0.96(+0.61%) |
Nov 05, 2014 | 158.44 | 158.68 | 156.81 | 157.00 | 3,798,177 | -0.36(-0.23%) |
Nov 04, 2014 | 157.52 | 157.93 | 156.16 | 157.35 | 2,451,439 | -0.46(-0.29%) |
Nov 03, 2014 | 157.42 | 158.77 | 156.93 | 157.82 | 2,778,845 | +0.70(+0.44%) |
Oct 31, 2014 | 156.50 | 157.13 | 155.58 | 157.12 | 4,059,386 | +2.50(+1.61%) |
Oct 30, 2014 | 153.39 | 154.73 | 153.13 | 154.63 | 3,379,267 | +0.74(+0.48%) |
Oct 29, 2014 | 153.90 | 154.91 | 153.32 | 153.89 | 4,085,613 | -0.20(-0.13%) |
Oct 28, 2014 | 152.30 | 154.09 | 151.51 | 154.09 | 3,671,699 | +1.99(+1.31%) |
Oct 27, 2014 | 151.23 | 152.30 | 151.63 | 152.09 | 2,888,053 | +0.46(+0.31%) |
Oct 24, 2014 | 149.09 | 151.75 | 148.87 | 151.63 | 3,507,668 | +2.72(+1.83%) |
Oct 23, 2014 | 147.87 | 149.77 | 147.79 | 148.91 | 4,106,888 | +2.67(+1.83%) |
Oct 22, 2014 | 149.32 | 149.52 | 146.24 | 146.24 | 3,734,237 | -2.77(-1.86%) |
Oct 21, 2014 | 148.22 | 149.16 | 147.50 | 149.01 | 3,207,732 | +1.94(+1.32%) |
Oct 20, 2014 | 145.74 | 146.31 | 145.41 | 147.07 | 2,790,592 | +0.77(+0.53%) |
Oct 17, 2014 | 145.39 | 146.83 | 144.81 | 146.31 | 5,986,635 | +3.58(+2.51%) |
Oct 16, 2014 | 142.26 | 145.26 | 142.15 | 142.72 | 9,429,273 | -3.85(-2.63%) |
Oct 15, 2014 | 145.96 | 147.17 | 141.85 | 146.58 | 7,654,657 | -1.21(-0.82%) |
Oct 14, 2014 | 148.43 | 150.34 | 147.02 | 147.79 | 4,301,301 | -0.06(-0.04%) |
Oct 13, 2014 | 149.69 | 151.50 | 147.62 | 147.84 | 4,155,410 | -1.33(-0.89%) |
Oct 10, 2014 | 150.16 | 151.30 | 148.94 | 149.18 | 5,327,180 | -0.74(-0.49%) |
Oct 09, 2014 | 153.68 | 153.96 | 149.48 | 149.91 | 5,916,628 | -4.44(-2.88%) |
Oct 08, 2014 | 152.19 | 154.65 | 150.64 | 154.35 | 3,826,083 | +2.35(+1.55%) |
Oct 07, 2014 | 154.29 | 154.29 | 151.85 | 152.00 | 3,538,107 | -3.04(-1.96%) |
Oct 06, 2014 | 156.36 | 156.72 | 154.78 | 155.05 | 2,344,095 | -0.49(-0.31%) |
Oct 03, 2014 | 152.67 | 155.92 | 152.64 | 155.53 | 3,955,713 | +4.29(+2.84%) |
Oct 02, 2014 | 149.36 | 151.70 | 149.35 | 151.24 | 3,373,514 | +1.80(+1.21%) |
Oct 01, 2014 | 151.50 | 152.04 | 149.13 | 149.44 | 5,073,983 | -2.37(-1.56%) |
Sep 30, 2014 | 152.51 | 152.99 | 151.08 | 151.81 | 2,463,877 | -0.22(-0.14%) |
Sep 29, 2014 | 151.43 | 152.63 | 150.68 | 152.03 | 2,112,752 | -1.07(-0.70%) |
Sep 26, 2014 | 152.79 | 153.49 | 151.52 | 153.10 | 2,336,778 | +0.85(+0.56%) |
Sep 25, 2014 | 155.03 | 155.31 | 151.72 | 152.24 | 3,724,859 | -3.08(-1.98%) |
Sep 24, 2014 | 153.21 | 155.58 | 152.56 | 155.32 | 3,426,982 | +2.25(+1.47%) |
Sep 23, 2014 | 152.64 | 154.53 | 152.64 | 153.07 | 2,391,090 | -0.16(-0.11%) |
Sep 22, 2014 | 153.82 | 154.61 | 153.08 | 153.24 | 2,218,120 | -0.75(-0.49%) |
Sep 19, 2014 | 155.69 | 155.96 | 153.72 | 153.99 | 6,581,460 | -1.40(-0.90%) |
Sep 18, 2014 | 153.68 | 155.83 | 153.41 | 155.39 | 4,319,563 | +2.54(+1.66%) |
Sep 17, 2014 | 152.02 | 153.63 | 151.72 | 152.85 | 3,419,594 | +0.65(+0.42%) |
Sep 16, 2014 | 152.09 | 152.63 | 151.18 | 152.20 | 2,590,711 | +0.05(+0.03%) |
Sep 15, 2014 | 151.27 | 152.50 | 150.94 | 152.15 | 2,790,761 | +0.67(+0.44%) |
Sep 12, 2014 | 149.38 | 151.73 | 149.38 | 151.48 | 4,067,875 | +1.79(+1.20%) |
Sep 11, 2014 | 147.84 | 150.05 | 147.62 | 149.69 | 2,306,241 | +0.94(+0.63%) |
Sep 10, 2014 | 147.48 | 149.01 | 147.31 | 148.75 | 2,973,965 | +2.04(+1.39%) |
Sep 09, 2014 | 147.15 | 147.74 | 146.07 | 146.71 | 3,147,519 | -2.24(-1.50%) |
Sep 08, 2014 | 148.51 | 149.62 | 148.22 | 148.95 | 2,111,738 | +0.30(+0.20%) |
Sep 05, 2014 | 148.51 | 148.78 | 147.11 | 148.66 | 3,098,901 | -0.27(-0.18%) |
Sep 04, 2014 | 148.80 | 150.17 | 148.49 | 148.93 | 2,027,148 | +0.40(+0.27%) |
Sep 03, 2014 | 149.26 | 150.57 | 148.39 | 148.53 | 2,899,262 | -0.14(-0.09%) |
Sep 02, 2014 | 148.25 | 149.04 | 147.52 | 148.67 | 2,401,799 | +0.55(+0.37%) |
Aug 29, 2014 | 147.47 | 148.12 | 148.12 | 148.12 | 3,096,220 | +1.21(+0.82%) |
Aug 28, 2014 | 146.42 | 147.00 | 145.46 | 146.92 | 2,372,202 | -0.13(-0.09%) |
Aug 27, 2014 | 147.50 | 147.50 | 146.43 | 147.05 | 2,510,132 | +0.38(+0.26%) |
Aug 26, 2014 | 147.14 | 147.65 | 146.60 | 146.67 | 3,783,897 | +0.02(+0.02%) |
Aug 25, 2014 | 145.69 | 148.29 | 145.48 | 146.65 | 3,717,446 | +1.98(+1.37%) |
Aug 22, 2014 | 144.57 | 145.90 | 144.28 | 144.67 | 3,253,031 | +0.26(+0.18%) |
Aug 21, 2014 | 143.65 | 145.04 | 142.99 | 144.40 | 2,523,306 | +0.92(+0.64%) |
Aug 20, 2014 | 142.85 | 143.60 | 142.30 | 143.48 | 2,128,787 | +0.06(+0.04%) |
Aug 19, 2014 | 144.21 | 144.36 | 143.15 | 143.42 | 2,331,416 | -0.49(-0.34%) |
Aug 18, 2014 | 142.84 | 143.97 | 142.38 | 143.91 | 2,277,568 | +2.18(+1.54%) |
Aug 15, 2014 | 142.50 | 143.90 | 141.34 | 141.72 | 2,966,770 | -0.68(-0.48%) |
Aug 14, 2014 | 142.47 | 142.71 | 141.55 | 142.41 | 1,736,139 | +0.30(+0.21%) |
Aug 13, 2014 | 142.13 | 142.54 | 141.20 | 142.11 | 2,075,384 | +0.03(+0.02%) |
Aug 12, 2014 | 141.62 | 142.72 | 141.29 | 142.08 | 1,653,110 | -0.11(-0.08%) |
Aug 11, 2014 | 142.42 | 142.97 | 141.49 | 142.19 | 2,544,773 | +0.16(+0.12%) |
Aug 08, 2014 | 139.62 | 141.77 | 139.07 | 142.02 | 2,741,266 | +2.61(+1.87%) |
Aug 07, 2014 | 140.40 | 141.04 | 139.12 | 139.41 | 2,339,027 | -0.53(-0.38%) |
Aug 06, 2014 | 138.63 | 140.86 | 138.52 | 139.94 | 2,087,094 | +0.26(+0.19%) |
Aug 05, 2014 | 141.23 | 141.62 | 139.24 | 139.68 | 3,323,919 | -1.87(-1.32%) |
Aug 04, 2014 | 140.63 | 141.72 | 140.20 | 141.55 | 2,516,652 | +1.19(+0.85%) |
Aug 01, 2014 | 142.12 | 142.43 | 139.66 | 140.36 | 3,808,775 | -2.16(-1.52%) |
Jul 31, 2014 | 143.82 | 144.50 | 142.46 | 142.52 | 4,598,647 | -2.38(-1.64%) |
Jul 30, 2014 | 145.07 | 146.32 | 144.58 | 144.91 | 2,855,390 | +0.18(+0.13%) |
Jul 29, 2014 | 145.24 | 146.02 | 144.65 | 144.72 | 3,717,555 | -0.34(-0.23%) |
Jul 28, 2014 | 144.28 | 145.48 | 144.01 | 145.06 | 2,793,815 | +0.45(+0.31%) |
Jul 25, 2014 | 145.03 | 145.48 | 144.05 | 144.61 | 2,575,260 | -0.71(-0.49%) |
Jul 24, 2014 | 145.76 | 146.19 | 144.78 | 145.32 | 2,441,340 | -0.46(-0.32%) |
Jul 23, 2014 | 144.45 | 146.11 | 143.97 | 145.78 | 4,167,124 | +1.48(+1.03%) |
Jul 22, 2014 | 142.12 | 144.59 | 142.12 | 144.30 | 4,668,081 | +2.72(+1.92%) |
Jul 21, 2014 | 140.30 | 141.89 | 140.20 | 141.57 | 2,701,615 | +0.21(+0.15%) |
Jul 18, 2014 | 140.50 | 141.63 | 139.87 | 141.37 | 3,110,215 | +1.10(+0.78%) |
Jul 17, 2014 | 140.33 | 141.48 | 139.27 | 140.27 | 4,614,924 | -0.27(-0.19%) |
Jul 16, 2014 | 139.50 | 140.97 | 139.33 | 140.54 | 3,995,267 | +1.07(+0.77%) |
Jul 15, 2014 | 139.91 | 140.28 | 137.81 | 139.47 | 5,824,393 | +1.79(+1.30%) |
Jul 14, 2014 | 137.83 | 138.28 | 137.24 | 137.68 | 3,628,952 | +1.81(+1.33%) |
Jul 11, 2014 | 134.40 | 136.15 | 133.88 | 135.87 | 2,781,639 | +1.14(+0.84%) |
Jul 10, 2014 | 133.74 | 135.03 | 133.17 | 134.73 | 2,648,381 | -1.03(-0.76%) |
Jul 09, 2014 | 136.23 | 136.31 | 134.91 | 135.76 | 2,357,659 | -0.20(-0.15%) |
Jul 08, 2014 | 137.47 | 137.50 | 134.99 | 135.96 | 2,937,857 | -2.37(-1.71%) |
Jul 07, 2014 | 139.31 | 139.31 | 137.60 | 138.33 | 2,110,197 | -1.39(-0.99%) |
Jul 03, 2014 | 138.37 | 139.71 | 139.71 | 139.71 | 2,184,725 | +2.12(+1.54%) |
Jul 02, 2014 | 137.68 | 138.35 | 137.33 | 137.59 | 2,253,394 | +0.07(+0.05%) |