Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 179.72 | 180.01 | 178.58 | 178.68 | 4,646,280 | -0.81(-0.45%) |
Oct 29, 2015 | 179.10 | 179.87 | 178.97 | 179.49 | 3,958,028 | -0.09(-0.05%) |
Oct 28, 2015 | 177.95 | 179.61 | 177.26 | 179.59 | 5,285,502 | +1.99(+1.12%) |
Oct 27, 2015 | 177.21 | 177.93 | 176.89 | 177.60 | 4,961,436 | -0.34(-0.19%) |
Oct 26, 2015 | 178.20 | 178.23 | 177.57 | 177.94 | 3,871,015 | -0.41(-0.23%) |
Oct 23, 2015 | 178.19 | 178.73 | 177.33 | 178.35 | 4,998,893 | +1.98(+1.12%) |
Oct 22, 2015 | 174.49 | 176.63 | 174.33 | 176.37 | 4,885,746 | +2.86(+1.65%) |
Oct 21, 2015 | 175.05 | 175.23 | 173.32 | 173.51 | 6,011,563 | -1.02(-0.58%) |
Oct 20, 2015 | 174.41 | 175.20 | 174.11 | 174.53 | 2,854,973 | -0.26(-0.15%) |
Oct 19, 2015 | 174.07 | 174.80 | 173.75 | 174.78 | 4,633,066 | +0.14(+0.08%) |
Oct 16, 2015 | 174.32 | 174.72 | 173.55 | 174.65 | 4,304,173 | +0.77(+0.44%) |
Oct 15, 2015 | 172.03 | 173.91 | 171.59 | 173.88 | 3,529,305 | +2.62(+1.53%) |
Oct 14, 2015 | 172.07 | 172.66 | 171.01 | 171.25 | 2,955,713 | -0.86(-0.50%) |
Oct 13, 2015 | 172.45 | 173.75 | 171.95 | 172.12 | 4,494,013 | -1.12(-0.65%) |
Oct 12, 2015 | 173.12 | 173.40 | 172.69 | 173.24 | 2,490,769 | +0.15(+0.09%) |
Oct 09, 2015 | 173.19 | 173.54 | 172.42 | 173.08 | 3,860,414 | +0.13(+0.07%) |
Oct 08, 2015 | 170.93 | 173.23 | 170.69 | 172.95 | 6,955,737 | +1.57(+0.92%) |
Oct 07, 2015 | 170.99 | 171.74 | 169.74 | 171.38 | 5,820,642 | +1.40(+0.82%) |
Oct 06, 2015 | 170.45 | 171.01 | 169.31 | 169.98 | 5,206,726 | -0.64(-0.38%) |
Oct 05, 2015 | 168.84 | 170.81 | 168.75 | 170.62 | 5,618,896 | +3.03(+1.81%) |
Oct 02, 2015 | 163.08 | 167.59 | 162.56 | 167.59 | 5,461,119 | +2.42(+1.46%) |
Oct 01, 2015 | 165.08 | 165.42 | 163.15 | 165.17 | 7,031,088 | +0.45(+0.28%) |
Sep 30, 2015 | 163.67 | 164.86 | 162.82 | 164.72 | 9,265,305 | +3.14(+1.94%) |
Sep 29, 2015 | 161.80 | 163.06 | 160.66 | 161.58 | 10,531,946 | +0.03(+0.02%) |
Sep 28, 2015 | 164.83 | 164.92 | 161.30 | 161.55 | 13,854,150 | -4.14(-2.50%) |
Sep 25, 2015 | 167.36 | 167.60 | 164.86 | 165.69 | 8,468,103 | -0.11(-0.07%) |
Sep 24, 2015 | 165.17 | 166.25 | 163.78 | 165.80 | 8,054,301 | -0.59(-0.36%) |
Sep 23, 2015 | 166.82 | 167.30 | 165.82 | 166.39 | 5,560,509 | -0.28(-0.17%) |
Sep 22, 2015 | 166.58 | 167.14 | 165.53 | 166.67 | 5,866,276 | -2.12(-1.26%) |
Sep 21, 2015 | 168.82 | 169.88 | 167.79 | 168.80 | 5,773,829 | +0.88(+0.53%) |
Sep 18, 2015 | 168.30 | 169.78 | 167.57 | 167.91 | 7,039,314 | +39.99(+31.26%) |
Sep 17, 2015 | 128.56 | 128.77 | 127.41 | 127.92 | 556,378 | -43.27(-25.28%) |
Sep 16, 2015 | 169.93 | 171.35 | 169.66 | 171.20 | 6,272,547 | +1.52(+0.90%) |
Sep 15, 2015 | 168.15 | 170.12 | 167.64 | 169.68 | 5,507,021 | +2.10(+1.25%) |
Sep 14, 2015 | 168.35 | 168.43 | 167.07 | 167.57 | 3,031,237 | -0.66(-0.39%) |
Sep 11, 2015 | 166.97 | 168.25 | 166.31 | 168.23 | 3,991,038 | +0.82(+0.49%) |
Sep 10, 2015 | 166.33 | 168.61 | 166.07 | 167.41 | 5,770,223 | +0.89(+0.54%) |
Sep 09, 2015 | 170.37 | 170.52 | 166.14 | 166.52 | 8,976,575 | -2.35(-1.39%) |
Sep 08, 2015 | 167.50 | 168.94 | 166.86 | 168.87 | 7,606,983 | +4.26(+2.59%) |
Sep 04, 2015 | 164.91 | 164.61 | 164.61 | 164.61 | 8,514,340 | -2.59(-1.55%) |
Sep 03, 2015 | 167.79 | 169.32 | 166.67 | 167.20 | 10,671,101 | +0.14(+0.09%) |
Sep 02, 2015 | 166.41 | 167.10 | 164.50 | 167.06 | 10,543,277 | +3.24(+1.98%) |
Sep 01, 2015 | 165.14 | 166.50 | 163.05 | 163.82 | 14,602,245 | -5.12(-3.03%) |
Aug 31, 2015 | 169.44 | 170.24 | 168.45 | 168.94 | 8,607,443 | -1.47(-0.86%) |
Aug 28, 2015 | 169.71 | 170.84 | 169.22 | 170.41 | 6,850,165 | -0.01(-0.00%) |
Aug 27, 2015 | 168.51 | 170.47 | 166.89 | 170.41 | 11,434,144 | +4.09(+2.46%) |
Aug 26, 2015 | 164.25 | 166.50 | 161.05 | 166.33 | 15,815,636 | +6.29(+3.93%) |
Aug 25, 2015 | 167.03 | 167.40 | 159.83 | 160.04 | 10,463,787 | -1.90(-1.18%) |
Aug 24, 2015 | 160.23 | 167.41 | 125.13 | 161.94 | 15,513,484 | -7.05(-4.17%) |
Aug 21, 2015 | 172.55 | 173.50 | 168.88 | 168.99 | 17,624,932 | -5.36(-3.08%) |
Aug 20, 2015 | 176.62 | 177.13 | 174.35 | 174.35 | 9,867,896 | -3.78(-2.12%) |
Aug 19, 2015 | 178.82 | 179.59 | 177.31 | 178.13 | 6,231,262 | -1.44(-0.80%) |
Aug 18, 2015 | 179.82 | 180.15 | 179.32 | 179.58 | 2,306,587 | -0.51(-0.28%) |
Aug 17, 2015 | 178.45 | 180.09 | 177.99 | 180.09 | 2,838,805 | +1.05(+0.59%) |
Aug 14, 2015 | 178.24 | 179.14 | 178.09 | 179.03 | 2,366,809 | +0.61(+0.34%) |
Aug 13, 2015 | 178.50 | 179.18 | 177.89 | 178.42 | 3,115,412 | -0.18(-0.10%) |
Aug 12, 2015 | 177.09 | 178.83 | 175.63 | 178.60 | 4,813,167 | +0.17(+0.10%) |
Aug 11, 2015 | 178.69 | 179.10 | 177.66 | 178.43 | 3,268,484 | -1.62(-0.90%) |
Aug 10, 2015 | 178.97 | 180.14 | 178.97 | 180.05 | 2,556,818 | +2.25(+1.27%) |
Aug 07, 2015 | 178.01 | 178.13 | 176.91 | 177.80 | 4,184,573 | -0.43(-0.24%) |
Aug 06, 2015 | 179.79 | 179.93 | 177.56 | 178.23 | 3,529,252 | -1.44(-0.80%) |
Aug 05, 2015 | 179.98 | 180.69 | 179.35 | 179.68 | 3,317,679 | +0.67(+0.37%) |
Aug 04, 2015 | 179.35 | 179.77 | 178.56 | 179.01 | 3,584,504 | -0.37(-0.21%) |
Aug 03, 2015 | 179.94 | 180.03 | 178.44 | 179.38 | 6,184,994 | -0.61(-0.34%) |
Jul 31, 2015 | 180.83 | 180.83 | 179.72 | 179.99 | 5,263,555 | -0.25(-0.14%) |
Jul 30, 2015 | 179.71 | 180.44 | 179.09 | 180.25 | 2,566,438 | +0.06(+0.03%) |
Jul 29, 2015 | 179.15 | 180.46 | 178.99 | 180.19 | 4,429,788 | +1.20(+0.67%) |
Jul 28, 2015 | 177.70 | 179.14 | 176.86 | 178.99 | 3,254,717 | +2.20(+1.25%) |
Jul 27, 2015 | 176.95 | 177.48 | 176.38 | 176.79 | 5,290,935 | -1.07(-0.60%) |
Jul 24, 2015 | 179.82 | 179.89 | 177.53 | 177.86 | 4,170,952 | -1.89(-1.05%) |
Jul 23, 2015 | 180.90 | 180.97 | 179.38 | 179.75 | 3,294,407 | -0.98(-0.54%) |
Jul 22, 2015 | 180.37 | 181.09 | 180.35 | 180.72 | 3,621,460 | -0.35(-0.19%) |
Jul 21, 2015 | 181.63 | 181.90 | 180.78 | 181.07 | 3,444,835 | -0.71(-0.39%) |
Jul 20, 2015 | 181.92 | 182.29 | 181.51 | 181.78 | 2,777,961 | +0.07(+0.04%) |
Jul 17, 2015 | 181.56 | 181.77 | 181.15 | 181.71 | 2,737,190 | +0.20(+0.11%) |
Jul 16, 2015 | 181.21 | 181.57 | 180.96 | 181.51 | 5,071,772 | +1.41(+0.78%) |
Jul 15, 2015 | 180.23 | 180.69 | 179.65 | 180.10 | 3,837,762 | -0.07(-0.04%) |
Jul 14, 2015 | 179.33 | 180.49 | 179.31 | 180.17 | 5,134,480 | +0.75(+0.42%) |
Jul 13, 2015 | 178.74 | 179.52 | 178.71 | 179.42 | 3,752,174 | +1.96(+1.10%) |
Jul 10, 2015 | 177.31 | 177.86 | 176.61 | 177.47 | 5,127,337 | +2.23(+1.28%) |
Jul 09, 2015 | 177.10 | 177.33 | 175.17 | 175.23 | 5,178,662 | +0.31(+0.18%) |
Jul 08, 2015 | 176.54 | 176.84 | 174.69 | 174.92 | 5,991,932 | -3.00(-1.69%) |
Jul 07, 2015 | 177.00 | 178.04 | 174.56 | 177.92 | 6,858,726 | +1.09(+0.62%) |
Jul 06, 2015 | 175.97 | 177.60 | 175.79 | 176.83 | 5,368,611 | -0.47(-0.26%) |
Jul 02, 2015 | 177.94 | 177.30 | 177.30 | 177.30 | 3,389,100 | -0.21(-0.12%) |
Jul 01, 2015 | 177.72 | 177.92 | 176.68 | 177.51 | 5,814,260 | +1.38(+0.78%) |
Jun 30, 2015 | 177.22 | 177.24 | 175.56 | 176.13 | 5,606,125 | +0.42(+0.24%) |
Jun 29, 2015 | 177.91 | 178.57 | 175.60 | 175.72 | 6,540,555 | -3.77(-2.10%) |
Jun 26, 2015 | 179.84 | 180.06 | 178.88 | 179.49 | 3,729,121 | +0.05(+0.03%) |
Jun 25, 2015 | 180.56 | 180.65 | 179.40 | 179.44 | 3,514,016 | -0.57(-0.32%) |
Jun 24, 2015 | 181.02 | 181.43 | 179.99 | 180.01 | 2,419,136 | -1.28(-0.71%) |
Jun 23, 2015 | 181.43 | 181.66 | 180.94 | 181.29 | 3,872,096 | +0.09(+0.05%) |
Jun 22, 2015 | 181.23 | 181.80 | 181.00 | 181.21 | 3,659,406 | +1.28(+0.71%) |
Jun 19, 2015 | 180.87 | 180.91 | 179.88 | 179.92 | 3,866,034 | -1.07(-0.59%) |
Jun 18, 2015 | 179.81 | 181.54 | 179.70 | 181.00 | 3,553,792 | +1.80(+1.01%) |
Jun 17, 2015 | 179.21 | 179.81 | 178.17 | 179.20 | 2,795,763 | +0.25(+0.14%) |
Jun 16, 2015 | 177.79 | 178.99 | 177.62 | 178.95 | 4,771,875 | +0.99(+0.56%) |
Jun 15, 2015 | 177.49 | 178.23 | 176.83 | 177.96 | 3,441,547 | -0.74(-0.42%) |
Jun 12, 2015 | 179.27 | 179.40 | 178.44 | 178.71 | 5,791,019 | -1.37(-0.76%) |
Jun 11, 2015 | 179.99 | 180.47 | 179.75 | 180.08 | 4,067,085 | +0.61(+0.34%) |
Jun 10, 2015 | 178.31 | 179.90 | 178.07 | 179.47 | 3,913,307 | +2.10(+1.19%) |
Jun 09, 2015 | 177.44 | 177.91 | 176.75 | 177.36 | 3,055,590 | -0.06(-0.03%) |
Jun 08, 2015 | 178.40 | 178.53 | 177.33 | 177.42 | 3,348,157 | -1.10(-0.62%) |
Jun 05, 2015 | 178.61 | 179.19 | 177.84 | 178.52 | 3,161,450 | -0.40(-0.22%) |
Jun 04, 2015 | 179.62 | 180.21 | 178.50 | 178.92 | 3,459,161 | -1.45(-0.81%) |
Jun 03, 2015 | 180.38 | 180.98 | 179.85 | 180.37 | 3,983,635 | +0.51(+0.28%) |
Jun 02, 2015 | 179.59 | 180.56 | 178.94 | 179.87 | 3,302,358 | -0.14(-0.08%) |
Jun 01, 2015 | 180.35 | 180.70 | 179.25 | 180.01 | 4,160,603 | +0.31(+0.17%) |
May 29, 2015 | 180.73 | 180.78 | 179.42 | 179.70 | 4,419,720 | -1.10(-0.61%) |
May 28, 2015 | 180.70 | 180.92 | 180.09 | 180.79 | 3,518,040 | -0.24(-0.13%) |
May 27, 2015 | 179.80 | 181.25 | 179.44 | 181.03 | 2,953,121 | +1.72(+0.96%) |
May 26, 2015 | 180.76 | 180.84 | 178.89 | 179.32 | 3,634,869 | -1.97(-1.09%) |
May 22, 2015 | 181.29 | 181.28 | 181.28 | 181.28 | 2,177,782 | -0.38(-0.21%) |
May 21, 2015 | 181.04 | 181.89 | 180.85 | 181.66 | 1,586,505 | +0.52(+0.29%) |
May 20, 2015 | 181.40 | 181.94 | 180.85 | 181.14 | 2,055,934 | -0.18(-0.10%) |
May 19, 2015 | 181.49 | 181.74 | 181.00 | 181.32 | 2,030,161 | -0.03(-0.02%) |
May 18, 2015 | 180.64 | 181.62 | 180.57 | 181.35 | 4,069,364 | +0.53(+0.29%) |
May 15, 2015 | 180.80 | 180.92 | 180.31 | 180.82 | 3,574,789 | +0.19(+0.10%) |
May 14, 2015 | 179.80 | 180.69 | 179.49 | 180.63 | 3,115,134 | +1.91(+1.07%) |
May 13, 2015 | 179.14 | 179.75 | 178.48 | 178.72 | 3,218,720 | +0.07(+0.04%) |
May 12, 2015 | 178.36 | 179.24 | 177.53 | 178.66 | 4,498,653 | -0.55(-0.31%) |
May 11, 2015 | 180.05 | 180.31 | 179.16 | 179.21 | 5,373,750 | -0.87(-0.48%) |
May 08, 2015 | 179.44 | 180.29 | 179.39 | 180.08 | 6,029,634 | +2.32(+1.30%) |
May 07, 2015 | 176.93 | 178.16 | 176.60 | 177.76 | 6,451,127 | +0.69(+0.39%) |
May 06, 2015 | 178.31 | 178.64 | 175.95 | 177.07 | 3,942,368 | -0.73(-0.41%) |
May 05, 2015 | 179.57 | 179.92 | 177.62 | 177.80 | 3,006,872 | -2.08(-1.16%) |
May 04, 2015 | 179.75 | 180.41 | 179.65 | 179.88 | 2,170,125 | +0.58(+0.32%) |
May 01, 2015 | 178.20 | 179.37 | 178.11 | 179.31 | 3,528,992 | +1.92(+1.08%) |
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%) |