Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 178.98 | 179.25 | 178.46 | 178.51 | 4,674,804 | -0.59(-0.33%) |
Feb 26, 2015 | 179.23 | 179.34 | 178.47 | 179.10 | 5,290,329 | -0.20(-0.11%) |
Feb 25, 2015 | 179.31 | 179.80 | 178.95 | 179.30 | 2,456,089 | -0.14(-0.08%) |
Feb 24, 2015 | 178.86 | 179.64 | 178.56 | 179.44 | 2,668,646 | +0.54(+0.30%) |
Feb 23, 2015 | 178.71 | 178.93 | 178.31 | 178.90 | 3,127,127 | -0.06(-0.03%) |
Feb 20, 2015 | 177.44 | 179.01 | 176.85 | 178.96 | 5,484,453 | +1.08(+0.61%) |
Feb 19, 2015 | 177.43 | 178.25 | 177.26 | 177.87 | 2,597,613 | -0.14(-0.08%) |
Feb 18, 2015 | 177.60 | 178.08 | 177.34 | 178.01 | 2,545,221 | -0.03(-0.02%) |
Feb 17, 2015 | 177.40 | 178.17 | 177.15 | 178.05 | 2,681,935 | +0.32(+0.18%) |
Feb 13, 2015 | 177.08 | 177.73 | 177.73 | 177.73 | 3,684,490 | +0.80(+0.45%) |
Feb 12, 2015 | 176.13 | 177.03 | 175.94 | 176.93 | 5,582,002 | +1.63(+0.93%) |
Feb 11, 2015 | 175.03 | 175.72 | 174.36 | 175.30 | 8,505,379 | +0.08(+0.05%) |
Feb 10, 2015 | 174.41 | 175.45 | 173.51 | 175.21 | 3,433,773 | +1.88(+1.08%) |
Feb 09, 2015 | 173.46 | 174.20 | 172.93 | 173.34 | 7,329,540 | -0.75(-0.43%) |
Feb 06, 2015 | 174.99 | 175.58 | 173.62 | 174.09 | 4,570,703 | -0.56(-0.32%) |
Feb 05, 2015 | 173.56 | 174.75 | 173.48 | 174.65 | 8,356,565 | +1.81(+1.05%) |
Feb 04, 2015 | 172.77 | 173.98 | 172.41 | 172.84 | 7,307,178 | -0.61(-0.35%) |
Feb 03, 2015 | 171.96 | 173.53 | 171.60 | 173.46 | 4,299,573 | +2.43(+1.42%) |
Feb 02, 2015 | 169.49 | 171.13 | 167.63 | 171.03 | 5,391,210 | +2.05(+1.21%) |
Jan 30, 2015 | 169.91 | 171.25 | 168.69 | 168.97 | 11,502,014 | -2.17(-1.27%) |
Jan 29, 2015 | 169.70 | 171.37 | 168.31 | 171.14 | 8,696,875 | +1.62(+0.96%) |
Jan 28, 2015 | 172.98 | 173.05 | 169.36 | 169.52 | 7,777,912 | -2.22(-1.29%) |
Jan 27, 2015 | 171.97 | 172.91 | 171.47 | 171.74 | 6,952,966 | -2.34(-1.34%) |
Jan 26, 2015 | 173.44 | 174.14 | 172.69 | 174.08 | 3,965,486 | +0.46(+0.27%) |
Jan 23, 2015 | 174.30 | 174.58 | 173.49 | 173.62 | 5,729,870 | -0.93(-0.53%) |
Jan 22, 2015 | 172.82 | 174.73 | 171.40 | 174.55 | 5,760,196 | +2.52(+1.47%) |
Jan 21, 2015 | 170.70 | 172.50 | 170.23 | 172.03 | 6,364,778 | +0.84(+0.49%) |
Jan 20, 2015 | 171.43 | 171.71 | 169.58 | 171.19 | 4,314,296 | +0.42(+0.25%) |
Jan 16, 2015 | 168.39 | 170.96 | 168.19 | 170.76 | 5,922,141 | +2.16(+1.28%) |
Jan 15, 2015 | 170.79 | 171.12 | 168.48 | 168.60 | 10,373,109 | -1.60(-0.94%) |
Jan 14, 2015 | 169.12 | 170.34 | 168.22 | 170.20 | 9,529,037 | -1.04(-0.60%) |
Jan 13, 2015 | 172.92 | 174.05 | 169.88 | 171.24 | 10,068,326 | -0.45(-0.26%) |
Jan 12, 2015 | 173.16 | 173.31 | 171.06 | 171.68 | 4,162,650 | -1.31(-0.76%) |
Jan 09, 2015 | 174.84 | 174.84 | 172.40 | 172.99 | 5,224,739 | -1.47(-0.84%) |
Jan 08, 2015 | 172.82 | 174.62 | 172.81 | 174.47 | 5,567,217 | +3.06(+1.79%) |
Jan 07, 2015 | 170.63 | 171.72 | 170.18 | 171.40 | 4,235,677 | +2.09(+1.24%) |
Jan 06, 2015 | 171.19 | 171.71 | 168.45 | 169.31 | 9,533,818 | -1.54(-0.90%) |
Jan 05, 2015 | 172.97 | 173.11 | 170.56 | 170.85 | 11,391,326 | -3.05(-1.76%) |
Jan 02, 2015 | 174.84 | 175.24 | 172.99 | 173.90 | 4,042,926 | -0.12(-0.07%) |
Dec 31, 2014 | 176.20 | 174.02 | 174.02 | 174.02 | 6,092,712 | -1.80(-1.02%) |
Dec 30, 2014 | 176.39 | 176.50 | 175.79 | 175.82 | 3,513,018 | -1.01(-0.57%) |
Dec 29, 2014 | 176.35 | 177.01 | 176.34 | 176.83 | 4,021,588 | +0.30(+0.17%) |
Dec 26, 2014 | 176.44 | 176.91 | 176.42 | 176.53 | 1,916,040 | +0.47(+0.27%) |
Dec 24, 2014 | 176.24 | 176.06 | 176.06 | 176.06 | 2,174,151 | +0.06(+0.03%) |
Dec 23, 2014 | 176.36 | 176.40 | 175.78 | 175.99 | 4,100,950 | +0.28(+0.16%) |
Dec 22, 2014 | 175.13 | 175.73 | 174.90 | 175.72 | 5,310,727 | +0.82(+0.47%) |
Dec 19, 2014 | 174.86 | 175.62 | 174.20 | 174.90 | 6,104,400 | +0.75(+0.43%) |
Dec 18, 2014 | 172.50 | 174.19 | 171.78 | 174.14 | 13,130,157 | +4.17(+2.45%) |
Dec 17, 2014 | 167.17 | 170.43 | 167.02 | 169.98 | 7,942,204 | +3.24(+1.94%) |
Dec 16, 2014 | 167.27 | 170.46 | 166.66 | 166.74 | 14,806,375 | -1.31(-0.78%) |
Dec 15, 2014 | 170.17 | 170.60 | 167.44 | 168.04 | 7,696,413 | -1.20(-0.71%) |
Dec 12, 2014 | 170.73 | 171.69 | 169.19 | 169.24 | 7,036,290 | -2.75(-1.60%) |
Dec 11, 2014 | 171.77 | 173.68 | 171.59 | 171.99 | 6,263,667 | +0.79(+0.46%) |
Dec 10, 2014 | 173.46 | 173.51 | 170.94 | 171.21 | 5,918,470 | -2.71(-1.56%) |
Dec 09, 2014 | 172.18 | 174.04 | 171.77 | 173.92 | 4,852,083 | -0.12(-0.07%) |
Dec 08, 2014 | 174.85 | 175.32 | 173.47 | 174.03 | 4,168,056 | -1.22(-0.70%) |
Dec 05, 2014 | 175.12 | 175.43 | 174.85 | 175.26 | 3,341,526 | +0.33(+0.19%) |
Dec 04, 2014 | 174.84 | 175.44 | 174.13 | 174.93 | 4,196,867 | -0.21(-0.12%) |
Dec 03, 2014 | 174.61 | 175.34 | 174.47 | 175.14 | 3,405,858 | +0.69(+0.39%) |
Dec 02, 2014 | 173.37 | 174.66 | 173.37 | 174.45 | 2,999,750 | +1.09(+0.63%) |
Dec 01, 2014 | 173.89 | 173.97 | 173.01 | 173.37 | 4,510,963 | -1.17(-0.67%) |
Nov 28, 2014 | 174.79 | 175.12 | 174.32 | 174.54 | 2,875,411 | -0.38(-0.22%) |
Nov 26, 2014 | 174.61 | 174.92 | 174.92 | 174.92 | 2,983,307 | +0.42(+0.24%) |
Nov 25, 2014 | 174.86 | 175.06 | 174.23 | 174.50 | 4,823,376 | -0.12(-0.07%) |
Nov 24, 2014 | 174.56 | 174.72 | 174.32 | 174.62 | 2,847,628 | +0.53(+0.31%) |
Nov 21, 2014 | 174.93 | 174.98 | 173.53 | 174.09 | 10,482,977 | +0.94(+0.54%) |
Nov 20, 2014 | 172.04 | 173.28 | 171.99 | 173.15 | 3,778,162 | +0.27(+0.15%) |
Nov 19, 2014 | 172.93 | 173.16 | 172.11 | 172.88 | 4,810,637 | -0.26(-0.15%) |
Nov 18, 2014 | 172.20 | 173.46 | 172.20 | 173.14 | 8,965,742 | +1.05(+0.61%) |
Nov 17, 2014 | 171.68 | 172.34 | 171.56 | 172.09 | 3,261,495 | +0.07(+0.04%) |
Nov 14, 2014 | 171.95 | 172.25 | 171.62 | 172.03 | 2,758,675 | +0.07(+0.04%) |
Nov 13, 2014 | 172.00 | 172.55 | 171.20 | 171.95 | 3,055,901 | +0.11(+0.06%) |
Nov 12, 2014 | 171.32 | 172.04 | 171.27 | 171.84 | 3,858,986 | -0.13(-0.08%) |
Nov 11, 2014 | 171.88 | 172.10 | 171.55 | 171.98 | 2,998,326 | +0.18(+0.11%) |
Nov 10, 2014 | 171.31 | 171.88 | 171.11 | 171.79 | 3,852,709 | +0.45(+0.26%) |
Nov 07, 2014 | 171.12 | 171.49 | 170.68 | 171.34 | 4,319,728 | +0.22(+0.13%) |
Nov 06, 2014 | 170.47 | 171.22 | 169.85 | 171.12 | 4,991,053 | +0.64(+0.38%) |
Nov 05, 2014 | 170.63 | 170.66 | 169.70 | 170.48 | 6,774,327 | +1.09(+0.64%) |
Nov 04, 2014 | 169.52 | 169.81 | 168.52 | 169.39 | 6,344,509 | -0.57(-0.33%) |
Nov 03, 2014 | 170.05 | 170.53 | 169.58 | 169.96 | 7,550,920 | +0.10(+0.06%) |
Oct 31, 2014 | 169.97 | 170.02 | 169.13 | 169.86 | 6,885,568 | +1.82(+1.09%) |
Oct 30, 2014 | 166.40 | 168.42 | 166.30 | 168.04 | 3,521,615 | +1.15(+0.69%) |
Oct 29, 2014 | 167.25 | 167.35 | 165.78 | 166.89 | 5,716,211 | -0.19(-0.12%) |
Oct 28, 2014 | 165.81 | 167.12 | 165.72 | 167.08 | 3,632,649 | +1.88(+1.13%) |
Oct 27, 2014 | 164.86 | 165.42 | 165.42 | 165.21 | 2,596,359 | -0.21(-0.13%) |
Oct 24, 2014 | 164.46 | 165.51 | 163.84 | 165.42 | 7,557,792 | +1.17(+0.71%) |
Oct 23, 2014 | 163.90 | 165.22 | 163.72 | 164.25 | 6,971,055 | +1.91(+1.18%) |
Oct 22, 2014 | 163.78 | 164.17 | 162.24 | 162.34 | 6,335,771 | -1.13(-0.69%) |
Oct 21, 2014 | 161.47 | 163.57 | 161.28 | 163.47 | 7,383,468 | +3.16(+1.97%) |
Oct 20, 2014 | 158.47 | 160.40 | 158.45 | 160.31 | 3,781,314 | +1.51(+0.95%) |
Oct 17, 2014 | 158.68 | 159.82 | 158.04 | 158.80 | 6,931,878 | +1.96(+1.25%) |
Oct 16, 2014 | 154.18 | 157.99 | 154.05 | 156.84 | 14,880,631 | -0.05(-0.03%) |
Oct 15, 2014 | 158.15 | 157.41 | 153.24 | 156.89 | 20,803,488 | -1.26(-0.80%) |
Oct 14, 2014 | 158.66 | 159.87 | 157.55 | 158.15 | 11,713,936 | +0.37(+0.23%) |
Oct 13, 2014 | 160.40 | 161.00 | 157.75 | 157.78 | 5,462,245 | -2.71(-1.69%) |
Oct 10, 2014 | 162.31 | 163.12 | 160.47 | 160.50 | 8,169,988 | -1.76(-1.08%) |
Oct 09, 2014 | 165.41 | 165.59 | 162.22 | 162.25 | 8,011,316 | -3.38(-2.04%) |
Oct 08, 2014 | 162.86 | 165.85 | 162.03 | 165.63 | 5,985,157 | +2.83(+1.74%) |
Oct 07, 2014 | 164.47 | 164.86 | 162.76 | 162.81 | 5,876,730 | -2.51(-1.52%) |
Oct 06, 2014 | 166.24 | 166.44 | 164.75 | 165.32 | 4,343,351 | -0.22(-0.13%) |
Oct 03, 2014 | 164.82 | 165.88 | 164.33 | 165.53 | 6,720,904 | +1.79(+1.09%) |
Oct 02, 2014 | 163.58 | 164.29 | 162.03 | 163.74 | 6,744,618 | +0.02(+0.01%) |
Oct 01, 2014 | 165.72 | 165.73 | 163.35 | 163.73 | 15,556,280 | -2.18(-1.31%) |
Sep 30, 2014 | 166.55 | 167.03 | 165.62 | 165.90 | 5,220,806 | -0.44(-0.26%) |
Sep 29, 2014 | 165.27 | 166.69 | 165.15 | 166.34 | 3,614,778 | -0.43(-0.26%) |
Sep 26, 2014 | 165.66 | 167.11 | 165.46 | 166.76 | 3,536,696 | +1.42(+0.86%) |
Sep 25, 2014 | 167.63 | 167.67 | 165.34 | 165.34 | 2,854,315 | -2.76(-1.64%) |
Sep 24, 2014 | 166.79 | 168.18 | 166.38 | 168.10 | 3,663,061 | +1.29(+0.77%) |
Sep 23, 2014 | 167.14 | 167.83 | 166.74 | 166.81 | 3,471,154 | -0.92(-0.55%) |
Sep 22, 2014 | 168.72 | 168.78 | 167.39 | 167.74 | 3,653,383 | -1.23(-0.73%) |
Sep 19, 2014 | 169.73 | 169.88 | 168.72 | 168.97 | 5,959,904 | -0.20(-0.12%) |
Sep 18, 2014 | 168.83 | 169.23 | 168.63 | 169.17 | 4,148,113 | +0.88(+0.52%) |
Sep 17, 2014 | 168.35 | 169.07 | 167.47 | 168.28 | 5,157,859 | +0.21(+0.12%) |
Sep 16, 2014 | 166.51 | 168.36 | 166.41 | 168.08 | 11,810,273 | +1.28(+0.77%) |
Sep 15, 2014 | 166.97 | 167.09 | 166.29 | 166.79 | 3,636,741 | -0.18(-0.11%) |
Sep 12, 2014 | 167.78 | 167.78 | 166.46 | 166.98 | 3,740,297 | -0.95(-0.57%) |
Sep 11, 2014 | 167.06 | 167.95 | 166.93 | 167.93 | 2,528,260 | +0.16(+0.09%) |
Sep 10, 2014 | 167.17 | 167.84 | 166.64 | 167.77 | 1,523,079 | +0.63(+0.38%) |
Sep 09, 2014 | 168.03 | 168.13 | 166.76 | 167.14 | 3,588,432 | -1.05(-0.62%) |
Sep 08, 2014 | 168.44 | 168.67 | 167.67 | 168.19 | 2,115,601 | -0.42(-0.25%) |
Sep 05, 2014 | 167.78 | 168.66 | 167.19 | 168.60 | 3,403,659 | +0.77(+0.46%) |
Sep 04, 2014 | 168.39 | 168.99 | 167.38 | 167.84 | 2,937,157 | -0.28(-0.17%) |
Sep 03, 2014 | 168.82 | 168.84 | 167.85 | 168.12 | 1,605,073 | -0.03(-0.01%) |
Sep 02, 2014 | 168.51 | 168.51 | 167.56 | 168.14 | 11,459,897 | -0.07(-0.04%) |
Aug 29, 2014 | 168.08 | 168.21 | 168.21 | 168.21 | 1,797,241 | +0.45(+0.27%) |
Aug 28, 2014 | 167.32 | 167.88 | 167.15 | 167.76 | 2,864,919 | -0.16(-0.09%) |
Aug 27, 2014 | 168.01 | 168.14 | 167.63 | 167.92 | 2,359,324 | -0.03(-0.02%) |
Aug 26, 2014 | 167.94 | 168.35 | 167.88 | 167.95 | 2,712,204 | +0.12(+0.07%) |
Aug 25, 2014 | 167.74 | 168.08 | 167.56 | 167.83 | 2,374,783 | +0.87(+0.52%) |
Aug 22, 2014 | 167.14 | 167.38 | 166.73 | 166.96 | 2,734,998 | -0.24(-0.14%) |
Aug 21, 2014 | 166.89 | 167.47 | 166.83 | 167.20 | 2,686,293 | +0.43(+0.25%) |
Aug 20, 2014 | 166.07 | 166.95 | 166.07 | 166.78 | 2,389,167 | +0.44(+0.27%) |
Aug 19, 2014 | 165.82 | 166.44 | 165.69 | 166.34 | 4,530,262 | +0.91(+0.55%) |
Aug 18, 2014 | 165.00 | 165.52 | 164.90 | 165.43 | 10,566,686 | +1.33(+0.81%) |
Aug 15, 2014 | 164.70 | 164.85 | 162.94 | 164.10 | 5,823,840 | +0.06(+0.04%) |
Aug 14, 2014 | 163.58 | 164.08 | 163.45 | 164.04 | 2,507,587 | +0.70(+0.43%) |
Aug 13, 2014 | 162.83 | 163.50 | 162.60 | 163.34 | 2,384,163 | +1.09(+0.67%) |
Aug 12, 2014 | 162.27 | 162.73 | 161.75 | 162.25 | 3,008,496 | -0.23(-0.14%) |
Aug 11, 2014 | 162.60 | 163.18 | 162.38 | 162.48 | 3,738,481 | +0.51(+0.31%) |
Aug 08, 2014 | 160.48 | 161.76 | 160.06 | 161.97 | 3,665,872 | +1.85(+1.15%) |
Aug 07, 2014 | 161.71 | 161.86 | 159.73 | 160.12 | 3,509,807 | -0.85(-0.53%) |
Aug 06, 2014 | 160.21 | 161.67 | 160.16 | 160.97 | 2,300,807 | +0.06(+0.04%) |
Aug 05, 2014 | 161.86 | 162.28 | 160.37 | 160.91 | 4,016,282 | -1.60(-0.98%) |
Aug 04, 2014 | 161.68 | 162.85 | 160.98 | 162.51 | 2,023,653 | +1.15(+0.71%) |
Aug 01, 2014 | 161.43 | 162.40 | 160.59 | 161.36 | 15,333,696 | -0.42(-0.26%) |
Jul 31, 2014 | 163.96 | 164.10 | 161.79 | 161.79 | 5,631,888 | -3.33(-2.02%) |
Jul 30, 2014 | 165.68 | 165.89 | 164.44 | 165.12 | 2,869,824 | +0.05(+0.03%) |
Jul 29, 2014 | 166.13 | 166.33 | 165.07 | 165.07 | 2,576,872 | -0.74(-0.45%) |
Jul 28, 2014 | 165.78 | 166.05 | 164.82 | 165.81 | 2,615,189 | +0.06(+0.03%) |
Jul 25, 2014 | 166.08 | 166.19 | 165.41 | 165.75 | 2,995,060 | -0.73(-0.44%) |
Jul 24, 2014 | 166.69 | 166.87 | 166.38 | 166.49 | 2,320,032 | -0.01(-0.00%) |
Jul 23, 2014 | 166.38 | 166.69 | 166.09 | 166.49 | 3,356,663 | +0.32(+0.20%) |
Jul 22, 2014 | 166.01 | 166.44 | 165.87 | 166.17 | 2,313,312 | +0.78(+0.47%) |
Jul 21, 2014 | 165.23 | 165.56 | 164.67 | 165.39 | 3,259,330 | -0.31(-0.19%) |
Jul 18, 2014 | 164.58 | 165.90 | 164.50 | 165.69 | 3,079,718 | +1.62(+0.98%) |
Jul 17, 2014 | 165.46 | 166.06 | 163.83 | 164.08 | 4,912,036 | -1.91(-1.15%) |
Jul 16, 2014 | 166.05 | 166.18 | 165.50 | 165.99 | 13,474,278 | +0.67(+0.40%) |
Jul 15, 2014 | 165.75 | 166.04 | 164.61 | 165.32 | 3,962,965 | -0.30(-0.18%) |
Jul 14, 2014 | 165.67 | 165.86 | 165.51 | 165.62 | 2,101,057 | +0.79(+0.48%) |
Jul 11, 2014 | 164.50 | 164.92 | 164.13 | 164.83 | 3,671,742 | +0.28(+0.17%) |
Jul 10, 2014 | 163.67 | 165.03 | 163.53 | 164.54 | 3,592,608 | -0.74(-0.45%) |
Jul 09, 2014 | 164.92 | 165.38 | 164.58 | 165.29 | 5,934,396 | +0.73(+0.45%) |
Jul 08, 2014 | 165.25 | 165.32 | 164.10 | 164.55 | 6,453,055 | -1.07(-0.64%) |
Jul 07, 2014 | 165.84 | 165.96 | 165.34 | 165.62 | 3,473,998 | -0.55(-0.33%) |
Jul 03, 2014 | 165.80 | 166.17 | 166.17 | 166.17 | 1,647,041 | +0.85(+0.51%) |
Jul 02, 2014 | 165.15 | 165.52 | 165.09 | 165.32 | 3,151,185 | +0.16(+0.10%) |
Jul 01, 2014 | 164.48 | 165.66 | 164.42 | 165.16 | 15,614,447 | +1.08(+0.66%) |
Jun 30, 2014 | 164.09 | 164.44 | 163.91 | 164.08 | 2,609,725 | -0.22(-0.13%) |
Jun 27, 2014 | 163.42 | 164.29 | 163.37 | 164.29 | 4,954,249 | +0.50(+0.30%) |
Jun 26, 2014 | 163.97 | 164.00 | 162.74 | 163.80 | 1,791,499 | -0.12(-0.07%) |
Jun 25, 2014 | 162.85 | 164.10 | 162.85 | 163.91 | 5,620,840 | +0.67(+0.41%) |
Jun 24, 2014 | 163.93 | 164.72 | 163.03 | 163.25 | 3,670,459 | -0.99(-0.60%) |
Jun 23, 2014 | 164.28 | 164.34 | 163.90 | 164.23 | 2,621,020 | +0.03(+0.02%) |
Jun 20, 2014 | 164.32 | 164.36 | 164.06 | 164.20 | 4,694,435 | +0.31(+0.19%) |
Jun 19, 2014 | 163.89 | 164.02 | 163.35 | 163.89 | 2,347,574 | +0.13(+0.08%) |
Jun 18, 2014 | 162.54 | 163.82 | 162.18 | 163.76 | 4,606,639 | +1.27(+0.78%) |
Jun 17, 2014 | 161.84 | 162.65 | 161.70 | 162.49 | 2,067,817 | +0.38(+0.24%) |
Jun 16, 2014 | 161.76 | 162.42 | 161.56 | 162.11 | 1,631,309 | +0.15(+0.09%) |
Jun 13, 2014 | 161.77 | 162.09 | 161.26 | 161.96 | 3,381,286 | +0.52(+0.32%) |
Jun 12, 2014 | 162.40 | 162.53 | 161.10 | 161.44 | 4,478,940 | -1.19(-0.73%) |
Jun 11, 2014 | 162.57 | 162.77 | 162.25 | 162.63 | 2,138,216 | -0.52(-0.32%) |
Jun 10, 2014 | 162.96 | 163.21 | 162.62 | 163.16 | 3,077,586 | +0.15(+0.09%) |
Jun 06, 2014 | 162.57 | 163.03 | 162.50 | 163.01 | 2,385,852 | +0.82(+0.51%) |
Jun 05, 2014 | 161.34 | 162.38 | 160.78 | 162.19 | 3,238,360 | +1.07(+0.66%) |
Jun 04, 2014 | 160.55 | 161.25 | 160.39 | 161.12 | 2,776,540 | +0.29(+0.18%) |
Jun 03, 2014 | 160.53 | 160.92 | 160.39 | 160.82 | 1,839,070 | -0.10(-0.06%) |
Jun 02, 2014 | 160.97 | 160.99 | 160.14 | 160.93 | 2,625,200 | +0.20(+0.12%) |
May 30, 2014 | 160.33 | 160.83 | 160.19 | 160.73 | 3,849,298 | +0.28(+0.18%) |
May 29, 2014 | 160.02 | 160.49 | 159.61 | 160.44 | 2,758,736 | +0.80(+0.50%) |
May 28, 2014 | 159.77 | 160.01 | 159.39 | 159.64 | 2,945,059 | -0.14(-0.09%) |
May 27, 2014 | 159.39 | 159.81 | 159.28 | 159.78 | 3,797,024 | +0.98(+0.62%) |
May 23, 2014 | 158.29 | 158.80 | 158.80 | 158.80 | 2,911,199 | +0.43(+0.27%) |
May 22, 2014 | 157.78 | 158.44 | 157.53 | 158.37 | 5,138,970 | +0.64(+0.41%) |
May 21, 2014 | 156.90 | 157.82 | 156.85 | 157.73 | 2,354,480 | +1.31(+0.84%) |
May 20, 2014 | 157.34 | 157.37 | 156.02 | 156.42 | 14,781,887 | -0.99(-0.63%) |
May 19, 2014 | 156.55 | 157.57 | 156.41 | 157.41 | 2,284,136 | +0.52(+0.33%) |
May 16, 2014 | 156.39 | 156.90 | 155.75 | 156.89 | 2,652,430 | +0.57(+0.37%) |
May 15, 2014 | 157.39 | 157.42 | 155.54 | 156.31 | 4,171,682 | -1.36(-0.86%) |
May 14, 2014 | 158.33 | 158.35 | 157.48 | 157.68 | 2,400,728 | -0.79(-0.50%) |
May 13, 2014 | 158.50 | 158.84 | 158.29 | 158.46 | 3,523,497 | +0.22(+0.14%) |
May 12, 2014 | 157.45 | 158.37 | 157.45 | 158.25 | 3,512,248 | +1.38(+0.88%) |
May 09, 2014 | 156.56 | 156.86 | 155.84 | 156.86 | 2,959,310 | +0.28(+0.18%) |
May 08, 2014 | 156.54 | 157.67 | 156.06 | 156.58 | 2,937,115 | -0.10(-0.06%) |
May 07, 2014 | 156.33 | 156.78 | 155.16 | 156.68 | 4,392,586 | +0.85(+0.55%) |
May 06, 2014 | 156.82 | 156.92 | 155.76 | 155.83 | 1,845,727 | -1.36(-0.87%) |
May 05, 2014 | 156.07 | 157.26 | 155.68 | 157.19 | 2,957,251 | +0.28(+0.18%) |
May 02, 2014 | 157.05 | 157.75 | 156.64 | 156.90 | 2,554,511 | -0.13(-0.08%) |
May 01, 2014 | 157.00 | 157.51 | 156.59 | 157.04 | 2,370,815 | -0.10(-0.06%) |
Apr 30, 2014 | 156.34 | 157.22 | 156.13 | 157.14 | 2,671,036 | +0.56(+0.35%) |
Apr 29, 2014 | 156.35 | 156.83 | 156.03 | 156.58 | 2,404,731 | +0.66(+0.43%) |
Apr 28, 2014 | 156.03 | 156.53 | 154.29 | 155.92 | 3,950,696 | +0.51(+0.33%) |
Apr 25, 2014 | 156.16 | 156.23 | 155.04 | 155.40 | 2,665,042 | -1.30(-0.83%) |
Apr 24, 2014 | 157.14 | 157.14 | 155.92 | 156.71 | 2,514,457 | +0.33(+0.21%) |
Apr 23, 2014 | 156.66 | 156.73 | 156.23 | 156.37 | 2,385,288 | -0.32(-0.21%) |
Apr 22, 2014 | 156.17 | 157.14 | 156.10 | 156.70 | 3,735,080 | +0.66(+0.42%) |
Apr 21, 2014 | 155.51 | 156.05 | 155.33 | 156.04 | 2,921,787 | +0.56(+0.36%) |
Apr 17, 2014 | 155.06 | 155.48 | 155.48 | 155.48 | 2,697,217 | +0.24(+0.15%) |
Apr 16, 2014 | 154.68 | 155.25 | 154.02 | 155.24 | 2,305,056 | +1.57(+1.02%) |
Apr 15, 2014 | 152.88 | 153.73 | 151.39 | 153.67 | 4,661,708 | +1.10(+0.72%) |
Apr 14, 2014 | 152.57 | 152.93 | 151.34 | 152.57 | 4,902,373 | +1.19(+0.78%) |
Apr 11, 2014 | 151.92 | 152.82 | 151.22 | 151.38 | 5,064,034 | -1.35(-0.88%) |
Apr 10, 2014 | 156.05 | 156.11 | 152.59 | 152.73 | 7,026,297 | -3.32(-2.13%) |
Apr 09, 2014 | 154.81 | 156.09 | 154.37 | 156.06 | 3,642,975 | +1.66(+1.07%) |
Apr 08, 2014 | 153.67 | 154.63 | 153.14 | 154.40 | 4,424,064 | +0.69(+0.45%) |
Apr 07, 2014 | 155.07 | 155.36 | 153.44 | 153.71 | 6,614,916 | -1.78(-1.15%) |
Apr 04, 2014 | 158.16 | 158.22 | 155.23 | 155.50 | 4,614,661 | -1.87(-1.19%) |
Apr 03, 2014 | 157.85 | 157.86 | 156.85 | 157.36 | 2,972,222 | -0.15(-0.09%) |
Apr 02, 2014 | 157.23 | 157.73 | 156.92 | 157.51 | 4,404,609 | +0.50(+0.32%) |
Apr 01, 2014 | 156.47 | 157.10 | 156.35 | 157.00 | 3,569,514 | +1.03(+0.66%) |
Mar 31, 2014 | 155.65 | 156.22 | 155.52 | 155.98 | 7,353,148 | +1.31(+0.85%) |
Mar 28, 2014 | 154.42 | 155.49 | 154.31 | 154.67 | 4,423,995 | +0.66(+0.43%) |
Mar 27, 2014 | 154.09 | 154.57 | 153.39 | 154.01 | 5,141,334 | -0.27(-0.17%) |
Mar 26, 2014 | 155.99 | 156.23 | 154.26 | 154.28 | 6,051,821 | -1.16(-0.75%) |
Mar 25, 2014 | 155.43 | 155.91 | 154.53 | 155.44 | 4,510,547 | +0.76(+0.49%) |
Mar 24, 2014 | 155.81 | 156.01 | 153.99 | 154.67 | 6,215,070 | -0.65(-0.42%) |
Mar 21, 2014 | 156.56 | 156.93 | 155.17 | 155.33 | 4,870,611 | -0.59(-0.38%) |
Mar 20, 2014 | 154.65 | 156.01 | 154.38 | 155.91 | 4,181,547 | +0.91(+0.59%) |
Mar 19, 2014 | 155.88 | 156.06 | 154.03 | 155.00 | 7,327,034 | -0.86(-0.55%) |
Mar 18, 2014 | 155.04 | 156.03 | 154.86 | 155.86 | 3,893,166 | +1.14(+0.74%) |
Mar 17, 2014 | 154.08 | 155.08 | 154.05 | 154.72 | 4,156,285 | +1.40(+0.92%) |
Mar 14, 2014 | 153.43 | 154.25 | 153.15 | 153.32 | 5,711,195 | -0.42(-0.27%) |
Mar 13, 2014 | 155.98 | 156.09 | 153.34 | 153.74 | 5,961,004 | -1.76(-1.13%) |
Mar 12, 2014 | 154.72 | 155.56 | 154.36 | 155.50 | 2,968,573 | +0.02(+0.01%) |
Mar 11, 2014 | 156.48 | 156.70 | 155.11 | 155.48 | 4,748,429 | -0.78(-0.50%) |
Mar 10, 2014 | 156.05 | 156.29 | 155.34 | 156.26 | 2,329,419 | -0.07(-0.04%) |
Mar 07, 2014 | 156.84 | 156.90 | 155.65 | 156.32 | 6,133,317 | +0.10(+0.06%) |
Mar 06, 2014 | 156.29 | 156.61 | 156.03 | 156.22 | 5,958,892 | +0.45(+0.29%) |
Mar 05, 2014 | 155.90 | 156.15 | 155.66 | 155.78 | 6,539,676 | -0.07(-0.04%) |
Mar 04, 2014 | 155.08 | 156.10 | 155.08 | 155.85 | 27,279,504 | +2.25(+1.47%) |