Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 191.20 | 191.50 | 188.06 | 188.26 | 1,562,393 | -0.06(-0.03%) |
Oct 30, 2014 | 183.89 | 189.07 | 183.09 | 188.32 | 1,364,519 | +4.66(+2.53%) |
Oct 29, 2014 | 181.43 | 186.80 | 180.48 | 183.67 | 2,495,279 | -2.55(-1.37%) |
Oct 28, 2014 | 187.43 | 189.57 | 183.96 | 186.22 | 2,180,323 | -1.39(-0.74%) |
Oct 27, 2014 | 186.41 | 185.87 | 185.87 | 187.60 | 1,702,873 | +1.73(+0.93%) |
Oct 24, 2014 | 183.81 | 186.35 | 183.28 | 185.87 | 837,758 | +1.93(+1.05%) |
Oct 23, 2014 | 183.39 | 185.04 | 182.60 | 183.95 | 1,064,113 | +2.94(+1.63%) |
Oct 22, 2014 | 182.70 | 183.15 | 180.82 | 181.00 | 857,087 | -1.26(-0.69%) |
Oct 21, 2014 | 180.25 | 183.30 | 180.25 | 182.26 | 1,518,186 | +3.55(+1.99%) |
Oct 20, 2014 | 176.14 | 178.87 | 176.14 | 178.71 | 992,048 | +1.72(+0.97%) |
Oct 17, 2014 | 174.12 | 177.97 | 173.54 | 176.99 | 1,394,613 | +5.47(+3.19%) |
Oct 16, 2014 | 168.13 | 173.43 | 168.04 | 171.52 | 1,746,507 | +0.28(+0.16%) |
Oct 15, 2014 | 172.53 | 173.15 | 165.00 | 171.24 | 2,491,976 | -3.33(-1.91%) |
Oct 14, 2014 | 175.84 | 176.74 | 172.04 | 174.57 | 1,479,128 | -0.97(-0.55%) |
Oct 13, 2014 | 179.57 | 179.57 | 175.49 | 175.54 | 1,287,146 | -3.98(-2.22%) |
Oct 10, 2014 | 181.33 | 183.47 | 179.50 | 179.52 | 1,514,173 | -1.71(-0.95%) |
Oct 09, 2014 | 184.72 | 185.08 | 181.18 | 181.24 | 1,334,426 | -3.62(-1.96%) |
Oct 08, 2014 | 180.37 | 184.94 | 179.88 | 184.85 | 1,218,860 | +5.62(+3.13%) |
Oct 07, 2014 | 180.52 | 181.38 | 179.20 | 179.24 | 829,740 | -2.74(-1.51%) |
Oct 06, 2014 | 185.15 | 185.38 | 181.43 | 181.98 | 1,155,704 | -2.76(-1.49%) |
Oct 03, 2014 | 181.71 | 185.96 | 180.96 | 184.73 | 1,330,220 | +4.40(+2.44%) |
Oct 02, 2014 | 178.43 | 181.61 | 178.08 | 180.34 | 1,031,217 | +2.11(+1.18%) |
Oct 01, 2014 | 180.40 | 180.47 | 177.65 | 178.23 | 793,888 | -1.94(-1.08%) |
Sep 30, 2014 | 181.87 | 182.64 | 179.87 | 180.17 | 877,605 | -1.71(-0.94%) |
Sep 29, 2014 | 179.47 | 182.18 | 179.20 | 181.88 | 1,106,643 | +1.59(+0.88%) |
Sep 26, 2014 | 179.70 | 180.77 | 178.77 | 180.29 | 692,318 | +0.73(+0.41%) |
Sep 25, 2014 | 181.88 | 182.09 | 179.13 | 179.56 | 675,962 | -3.04(-1.66%) |
Sep 24, 2014 | 180.57 | 182.75 | 180.16 | 182.60 | 1,115,730 | +2.41(+1.34%) |
Sep 23, 2014 | 181.45 | 181.45 | 178.82 | 180.19 | 919,341 | +0.35(+0.20%) |
Sep 22, 2014 | 180.33 | 180.75 | 178.86 | 179.84 | 682,730 | -1.37(-0.76%) |
Sep 19, 2014 | 182.64 | 182.88 | 181.11 | 181.21 | 1,071,553 | -0.19(-0.11%) |
Sep 18, 2014 | 181.04 | 182.33 | 180.49 | 181.40 | 607,887 | +0.43(+0.24%) |
Sep 17, 2014 | 180.75 | 181.57 | 179.50 | 180.98 | 782,092 | +0.22(+0.12%) |
Sep 16, 2014 | 177.22 | 180.90 | 176.12 | 180.75 | 1,133,008 | +3.26(+1.84%) |
Sep 15, 2014 | 178.72 | 178.85 | 176.78 | 177.50 | 688,184 | -0.63(-0.35%) |
Sep 12, 2014 | 179.55 | 179.90 | 177.66 | 178.13 | 1,202,590 | -1.12(-0.62%) |
Sep 11, 2014 | 180.62 | 180.99 | 178.64 | 179.25 | 1,117,638 | -1.72(-0.95%) |
Sep 10, 2014 | 182.55 | 182.55 | 180.64 | 180.97 | 755,199 | -0.89(-0.49%) |
Sep 09, 2014 | 184.73 | 185.09 | 181.66 | 181.86 | 976,210 | -2.91(-1.57%) |
Sep 08, 2014 | 183.62 | 185.10 | 183.49 | 184.76 | 933,672 | +1.19(+0.65%) |
Sep 05, 2014 | 180.99 | 183.57 | 180.59 | 183.57 | 1,077,315 | +2.48(+1.37%) |
Sep 04, 2014 | 180.85 | 182.33 | 180.32 | 181.09 | 1,068,109 | +0.63(+0.35%) |
Sep 03, 2014 | 182.22 | 182.45 | 179.81 | 180.46 | 669,187 | -0.31(-0.17%) |
Sep 02, 2014 | 180.48 | 180.77 | 178.64 | 180.76 | 906,886 | +0.26(+0.14%) |
Aug 29, 2014 | 179.54 | 180.50 | 180.50 | 180.50 | 872,265 | +1.83(+1.03%) |
Aug 28, 2014 | 177.08 | 178.98 | 177.08 | 178.67 | 637,967 | +1.16(+0.65%) |
Aug 27, 2014 | 179.43 | 179.43 | 176.94 | 177.51 | 673,864 | -1.60(-0.89%) |
Aug 26, 2014 | 179.15 | 179.54 | 178.41 | 179.11 | 610,804 | -0.13(-0.07%) |
Aug 25, 2014 | 178.50 | 179.97 | 177.54 | 179.24 | 755,298 | +1.76(+0.99%) |
Aug 22, 2014 | 178.92 | 179.27 | 177.14 | 177.48 | 1,042,184 | -1.34(-0.75%) |
Aug 21, 2014 | 179.20 | 179.72 | 178.36 | 178.82 | 750,612 | -0.13(-0.07%) |
Aug 20, 2014 | 179.05 | 179.79 | 178.40 | 178.95 | 521,216 | -0.55(-0.31%) |
Aug 19, 2014 | 177.64 | 179.86 | 177.51 | 179.50 | 782,027 | +1.91(+1.08%) |
Aug 18, 2014 | 177.09 | 177.99 | 176.46 | 177.59 | 639,585 | +0.90(+0.51%) |
Aug 15, 2014 | 178.16 | 178.85 | 175.43 | 176.69 | 925,418 | -0.91(-0.52%) |
Aug 14, 2014 | 176.02 | 177.76 | 176.02 | 177.61 | 876,253 | +2.21(+1.26%) |
Aug 13, 2014 | 175.19 | 176.16 | 174.54 | 175.40 | 891,621 | +1.46(+0.84%) |
Aug 12, 2014 | 175.65 | 176.79 | 173.67 | 173.94 | 1,367,588 | -2.88(-1.63%) |
Aug 11, 2014 | 175.74 | 178.00 | 175.73 | 176.82 | 973,590 | +1.35(+0.77%) |
Aug 08, 2014 | 172.73 | 175.30 | 172.24 | 175.47 | 1,043,029 | +3.00(+1.74%) |
Aug 07, 2014 | 176.32 | 176.53 | 171.78 | 172.47 | 1,554,786 | -3.57(-2.03%) |
Aug 06, 2014 | 176.62 | 178.38 | 175.46 | 176.04 | 1,106,372 | -1.27(-0.71%) |
Aug 05, 2014 | 177.57 | 178.86 | 176.54 | 177.30 | 1,169,381 | -1.72(-0.96%) |
Aug 04, 2014 | 181.21 | 181.58 | 177.20 | 179.02 | 1,441,145 | -1.63(-0.90%) |
Aug 01, 2014 | 178.41 | 180.74 | 175.85 | 180.65 | 2,399,791 | +3.30(+1.86%) |
Jul 31, 2014 | 178.54 | 181.08 | 176.99 | 177.35 | 2,750,857 | +0.56(+0.32%) |
Jul 30, 2014 | 177.08 | 177.84 | 175.98 | 176.78 | 1,183,674 | +0.15(+0.08%) |
Jul 29, 2014 | 177.16 | 178.04 | 176.13 | 176.64 | 802,234 | -0.31(-0.17%) |
Jul 28, 2014 | 177.31 | 177.47 | 175.49 | 176.94 | 659,239 | -0.35(-0.20%) |
Jul 25, 2014 | 178.59 | 180.44 | 177.01 | 177.29 | 683,916 | -1.64(-0.92%) |
Jul 24, 2014 | 178.88 | 180.07 | 177.16 | 178.94 | 1,564,950 | +2.68(+1.52%) |
Jul 23, 2014 | 176.28 | 176.87 | 175.43 | 176.26 | 705,741 | -0.11(-0.06%) |
Jul 22, 2014 | 174.49 | 176.60 | 174.43 | 176.37 | 736,967 | +2.17(+1.25%) |
Jul 21, 2014 | 176.77 | 176.77 | 173.83 | 174.20 | 1,105,256 | -2.77(-1.57%) |
Jul 18, 2014 | 174.63 | 177.03 | 173.97 | 176.97 | 1,484,810 | +2.53(+1.45%) |
Jul 17, 2014 | 174.04 | 176.08 | 173.80 | 174.44 | 1,219,888 | +0.27(+0.15%) |
Jul 16, 2014 | 175.26 | 175.26 | 173.02 | 174.17 | 884,608 | -0.32(-0.19%) |
Jul 15, 2014 | 175.59 | 175.95 | 173.79 | 174.49 | 1,037,269 | -1.52(-0.86%) |
Jul 14, 2014 | 175.63 | 176.24 | 174.63 | 176.01 | 806,855 | +1.33(+0.76%) |
Jul 11, 2014 | 174.70 | 174.96 | 173.38 | 174.68 | 535,343 | -0.02(-0.01%) |
Jul 10, 2014 | 173.96 | 175.47 | 173.09 | 174.70 | 911,254 | -0.66(-0.37%) |
Jul 09, 2014 | 174.09 | 175.64 | 173.12 | 175.35 | 1,158,333 | +1.57(+0.90%) |
Jul 08, 2014 | 174.81 | 175.62 | 171.62 | 173.78 | 1,297,784 | -1.49(-0.85%) |
Jul 07, 2014 | 175.56 | 176.30 | 174.56 | 175.27 | 966,578 | -0.36(-0.20%) |
Jul 03, 2014 | 175.08 | 175.63 | 175.63 | 175.63 | 525,874 | +0.52(+0.30%) |
Jul 02, 2014 | 174.71 | 176.29 | 174.55 | 175.11 | 998,383 | -0.02(-0.01%) |
Jul 01, 2014 | 172.39 | 175.77 | 171.87 | 175.13 | 1,566,473 | +3.00(+1.75%) |
Jun 30, 2014 | 174.71 | 174.75 | 171.72 | 172.13 | 1,452,829 | -2.50(-1.43%) |
Jun 27, 2014 | 173.98 | 174.94 | 173.66 | 174.63 | 1,121,195 | +0.77(+0.44%) |
Jun 26, 2014 | 173.30 | 174.66 | 173.24 | 173.86 | 1,115,792 | +0.68(+0.39%) |
Jun 25, 2014 | 170.54 | 173.75 | 169.52 | 173.18 | 1,049,586 | +2.70(+1.58%) |
Jun 24, 2014 | 167.96 | 172.59 | 167.96 | 170.48 | 1,010,878 | -1.64(-0.95%) |
Jun 23, 2014 | 170.85 | 172.56 | 170.18 | 172.12 | 1,000,652 | +0.66(+0.38%) |
Jun 20, 2014 | 171.43 | 172.38 | 170.08 | 171.46 | 1,514,435 | +0.19(+0.11%) |
Jun 19, 2014 | 171.90 | 172.75 | 170.06 | 171.28 | 973,611 | +0.04(+0.02%) |
Jun 18, 2014 | 170.59 | 171.65 | 168.68 | 171.24 | 1,083,958 | +0.54(+0.32%) |
Jun 17, 2014 | 168.04 | 171.04 | 167.57 | 170.69 | 1,114,949 | +1.95(+1.16%) |
Jun 16, 2014 | 168.90 | 169.59 | 167.99 | 168.74 | 1,022,858 | -0.06(-0.03%) |
Jun 13, 2014 | 169.47 | 170.13 | 168.24 | 168.80 | 934,415 | -0.61(-0.36%) |
Jun 12, 2014 | 172.19 | 172.70 | 168.54 | 169.41 | 1,352,015 | -3.60(-2.08%) |
Jun 11, 2014 | 171.00 | 173.30 | 170.10 | 173.00 | 1,223,643 | +1.45(+0.85%) |
Jun 10, 2014 | 171.90 | 172.93 | 170.57 | 171.55 | 1,172,242 | -2.90(-1.66%) |
Jun 06, 2014 | 175.17 | 175.31 | 173.87 | 174.46 | 1,365,550 | +0.06(+0.04%) |
Jun 05, 2014 | 175.89 | 176.18 | 174.26 | 174.39 | 1,331,659 | -0.78(-0.45%) |
Jun 04, 2014 | 176.45 | 176.79 | 174.06 | 175.18 | 1,397,907 | -1.74(-0.98%) |
Jun 03, 2014 | 175.41 | 177.28 | 174.63 | 176.91 | 1,944,865 | +1.66(+0.95%) |
Jun 02, 2014 | 175.26 | 175.65 | 174.31 | 175.25 | 1,175,293 | +0.18(+0.10%) |
May 30, 2014 | 173.97 | 175.17 | 173.01 | 175.07 | 1,378,795 | +0.99(+0.57%) |
May 29, 2014 | 169.05 | 174.27 | 168.59 | 174.09 | 1,996,679 | +5.40(+3.20%) |
May 28, 2014 | 168.48 | 170.22 | 167.18 | 168.69 | 1,192,249 | -0.60(-0.35%) |
May 27, 2014 | 169.19 | 170.00 | 168.59 | 169.29 | 1,350,887 | -0.35(-0.21%) |
May 23, 2014 | 169.98 | 169.64 | 169.64 | 169.64 | 1,978,455 | -0.02(-0.01%) |
May 22, 2014 | 169.47 | 171.17 | 168.90 | 169.66 | 1,037,787 | +0.46(+0.27%) |
May 21, 2014 | 166.41 | 169.57 | 166.39 | 169.19 | 1,412,332 | +3.17(+1.91%) |
May 20, 2014 | 166.67 | 167.34 | 165.14 | 166.03 | 988,705 | -0.78(-0.47%) |
May 19, 2014 | 164.14 | 167.32 | 164.08 | 166.80 | 1,704,377 | +2.28(+1.39%) |
May 16, 2014 | 162.95 | 164.65 | 162.32 | 164.52 | 1,126,920 | +0.59(+0.36%) |
May 15, 2014 | 163.78 | 164.39 | 162.73 | 163.93 | 1,725,738 | -0.58(-0.35%) |
May 14, 2014 | 164.56 | 165.94 | 163.72 | 164.51 | 1,710,752 | -1.66(-1.00%) |
May 13, 2014 | 166.18 | 167.10 | 163.93 | 166.18 | 3,577,632 | +5.33(+3.31%) |
May 12, 2014 | 158.82 | 160.91 | 158.52 | 160.85 | 1,737,300 | +2.98(+1.89%) |
May 09, 2014 | 153.21 | 157.89 | 153.04 | 157.87 | 2,170,793 | +3.95(+2.57%) |
May 08, 2014 | 153.98 | 154.64 | 152.82 | 153.91 | 1,455,392 | +0.28(+0.18%) |
May 07, 2014 | 153.76 | 154.96 | 152.96 | 153.64 | 1,317,444 | -0.39(-0.25%) |
May 06, 2014 | 155.07 | 155.50 | 154.00 | 154.03 | 1,032,248 | -1.73(-1.11%) |
May 05, 2014 | 153.09 | 156.11 | 152.70 | 155.75 | 1,265,340 | +1.57(+1.02%) |
May 02, 2014 | 155.56 | 156.26 | 153.86 | 154.18 | 1,785,007 | -1.10(-0.71%) |
May 01, 2014 | 154.15 | 156.94 | 151.94 | 155.28 | 3,047,282 | -0.91(-0.59%) |
Apr 30, 2014 | 155.44 | 156.25 | 154.69 | 156.19 | 1,401,972 | +0.66(+0.43%) |
Apr 29, 2014 | 154.66 | 156.50 | 154.13 | 155.53 | 1,178,930 | +0.94(+0.61%) |
Apr 28, 2014 | 154.76 | 157.33 | 153.53 | 154.59 | 1,993,741 | -0.37(-0.24%) |
Apr 25, 2014 | 157.38 | 157.69 | 154.75 | 154.96 | 1,116,571 | -2.41(-1.53%) |
Apr 24, 2014 | 158.25 | 159.07 | 157.25 | 157.37 | 924,113 | -0.16(-0.10%) |
Apr 23, 2014 | 158.09 | 158.50 | 157.09 | 157.53 | 1,307,605 | -0.34(-0.22%) |
Apr 22, 2014 | 158.97 | 160.05 | 157.81 | 157.87 | 1,137,133 | -0.88(-0.55%) |
Apr 21, 2014 | 157.40 | 159.18 | 156.89 | 158.74 | 802,979 | +0.89(+0.57%) |
Apr 17, 2014 | 156.47 | 157.85 | 157.85 | 157.85 | 1,737,227 | +0.91(+0.58%) |
Apr 16, 2014 | 156.69 | 157.83 | 155.41 | 156.94 | 1,482,158 | +1.56(+1.00%) |
Apr 15, 2014 | 154.65 | 155.54 | 151.72 | 155.38 | 1,351,952 | +0.78(+0.50%) |
Apr 14, 2014 | 153.07 | 155.70 | 152.56 | 154.61 | 1,534,926 | +2.57(+1.69%) |
Apr 11, 2014 | 153.24 | 154.71 | 150.39 | 152.03 | 1,899,773 | -2.57(-1.67%) |
Apr 10, 2014 | 159.76 | 159.91 | 153.91 | 154.61 | 1,907,682 | -5.08(-3.18%) |
Apr 09, 2014 | 155.65 | 159.74 | 154.91 | 159.69 | 1,473,054 | +3.93(+2.53%) |
Apr 08, 2014 | 155.24 | 156.93 | 154.49 | 155.75 | 1,909,472 | +1.03(+0.67%) |
Apr 07, 2014 | 158.46 | 159.09 | 152.63 | 154.72 | 2,433,317 | -3.03(-1.92%) |
Apr 04, 2014 | 160.74 | 162.02 | 157.65 | 157.75 | 1,647,461 | -2.66(-1.66%) |
Apr 03, 2014 | 162.19 | 162.77 | 160.01 | 160.41 | 1,469,783 | -1.85(-1.14%) |
Apr 02, 2014 | 162.65 | 163.25 | 161.21 | 162.25 | 1,345,003 | -0.27(-0.16%) |
Apr 01, 2014 | 163.65 | 164.52 | 160.88 | 162.52 | 1,260,534 | -0.49(-0.30%) |
Mar 31, 2014 | 163.03 | 164.29 | 162.46 | 163.01 | 1,094,357 | +1.06(+0.66%) |
Mar 28, 2014 | 160.16 | 162.22 | 159.95 | 161.95 | 1,218,531 | +2.14(+1.34%) |
Mar 27, 2014 | 159.98 | 161.27 | 158.42 | 159.81 | 1,507,222 | -0.68(-0.43%) |
Mar 26, 2014 | 163.88 | 164.56 | 160.49 | 160.49 | 1,565,234 | -2.43(-1.49%) |
Mar 25, 2014 | 164.07 | 165.19 | 161.11 | 162.92 | 1,758,557 | -0.99(-0.60%) |
Mar 24, 2014 | 167.23 | 167.57 | 163.00 | 163.90 | 1,568,549 | -3.06(-1.83%) |
Mar 21, 2014 | 172.57 | 173.58 | 166.87 | 166.96 | 1,932,939 | -4.15(-2.43%) |
Mar 20, 2014 | 167.93 | 171.42 | 167.87 | 171.11 | 1,437,865 | +3.18(+1.89%) |
Mar 19, 2014 | 168.82 | 169.53 | 167.05 | 167.94 | 1,033,708 | -1.16(-0.69%) |
Mar 18, 2014 | 167.92 | 169.35 | 167.27 | 169.10 | 900,733 | +1.15(+0.69%) |
Mar 17, 2014 | 167.30 | 169.06 | 166.91 | 167.95 | 835,139 | +1.03(+0.61%) |
Mar 14, 2014 | 169.00 | 169.76 | 166.58 | 166.92 | 1,473,006 | -2.62(-1.55%) |
Mar 13, 2014 | 169.95 | 171.65 | 169.20 | 169.54 | 1,268,219 | +0.00(+0.00%) |
Mar 12, 2014 | 168.27 | 169.61 | 166.63 | 169.54 | 1,069,719 | +1.18(+0.70%) |
Mar 11, 2014 | 167.09 | 169.41 | 166.73 | 168.36 | 1,183,725 | +1.73(+1.04%) |
Mar 10, 2014 | 168.34 | 168.55 | 165.39 | 166.64 | 1,616,467 | -1.75(-1.04%) |
Mar 07, 2014 | 168.93 | 169.42 | 167.50 | 168.39 | 1,290,760 | -0.17(-0.10%) |
Mar 06, 2014 | 168.29 | 169.91 | 167.66 | 168.56 | 1,602,543 | +0.57(+0.34%) |
Mar 05, 2014 | 167.76 | 168.52 | 166.62 | 167.99 | 1,447,905 | +1.07(+0.64%) |
Mar 04, 2014 | 164.35 | 167.44 | 164.07 | 166.91 | 1,828,526 | +4.38(+2.70%) |
Mar 03, 2014 | 161.87 | 163.39 | 161.49 | 162.53 | 1,188,581 | -0.92(-0.56%) |
Feb 28, 2014 | 161.33 | 164.66 | 160.79 | 163.45 | 1,823,710 | +2.42(+1.50%) |
Feb 27, 2014 | 161.36 | 161.66 | 160.15 | 161.03 | 1,719,507 | -0.10(-0.06%) |
Feb 26, 2014 | 162.89 | 163.44 | 160.69 | 161.13 | 1,099,631 | -1.80(-1.10%) |
Feb 25, 2014 | 162.68 | 164.07 | 162.54 | 162.93 | 1,334,107 | +0.38(+0.23%) |
Feb 24, 2014 | 162.84 | 164.20 | 162.53 | 162.55 | 2,287,895 | -0.03(-0.02%) |
Feb 21, 2014 | 163.76 | 164.41 | 162.42 | 162.58 | 2,434,217 | -1.13(-0.69%) |
Feb 20, 2014 | 163.59 | 164.66 | 162.26 | 163.72 | 1,329,028 | -0.07(-0.05%) |
Feb 19, 2014 | 164.10 | 165.39 | 162.58 | 163.79 | 1,813,147 | +0.17(+0.10%) |
Feb 18, 2014 | 162.91 | 165.03 | 162.01 | 163.62 | 1,789,414 | +1.73(+1.07%) |
Feb 14, 2014 | 161.95 | 161.89 | 161.89 | 161.89 | 1,099,761 | -0.07(-0.04%) |
Feb 13, 2014 | 160.88 | 162.12 | 160.48 | 161.96 | 1,186,933 | +0.66(+0.41%) |
Feb 12, 2014 | 160.98 | 162.60 | 160.18 | 161.29 | 1,164,057 | -0.09(-0.06%) |
Feb 11, 2014 | 159.02 | 161.58 | 158.17 | 161.38 | 1,754,901 | +2.10(+1.32%) |
Feb 10, 2014 | 160.90 | 161.33 | 158.46 | 159.28 | 1,926,304 | -2.05(-1.27%) |
Feb 07, 2014 | 158.80 | 161.34 | 158.44 | 161.33 | 1,560,805 | +2.39(+1.50%) |
Feb 06, 2014 | 155.85 | 159.57 | 154.90 | 158.94 | 2,254,194 | +3.48(+2.24%) |
Feb 05, 2014 | 155.43 | 155.99 | 153.98 | 155.46 | 1,432,014 | -0.76(-0.48%) |
Feb 04, 2014 | 157.65 | 157.88 | 155.63 | 156.21 | 1,771,446 | -1.44(-0.91%) |
Feb 03, 2014 | 161.05 | 161.23 | 156.65 | 157.65 | 2,309,298 | -3.14(-1.95%) |
Jan 31, 2014 | 162.26 | 163.18 | 160.09 | 160.79 | 2,928,698 | -2.60(-1.59%) |
Jan 30, 2014 | 161.92 | 163.62 | 161.39 | 163.39 | 2,601,879 | +3.64(+2.28%) |
Jan 29, 2014 | 160.06 | 161.34 | 159.20 | 159.75 | 1,814,052 | -1.82(-1.13%) |
Jan 28, 2014 | 159.06 | 161.94 | 159.03 | 161.58 | 1,832,517 | +2.10(+1.32%) |
Jan 27, 2014 | 159.84 | 161.56 | 158.36 | 159.47 | 2,753,751 | -0.68(-0.43%) |
Jan 24, 2014 | 162.42 | 163.64 | 159.06 | 160.16 | 4,946,568 | +1.24(+0.78%) |
Jan 23, 2014 | 160.54 | 160.69 | 157.56 | 158.91 | 3,744,998 | +2.48(+1.59%) |
Jan 22, 2014 | 155.44 | 157.09 | 154.23 | 156.43 | 1,369,982 | +1.04(+0.67%) |
Jan 21, 2014 | 155.54 | 156.73 | 154.51 | 155.39 | 1,614,966 | +0.40(+0.26%) |
Jan 17, 2014 | 155.69 | 154.99 | 154.99 | 154.99 | 1,826,500 | -0.41(-0.26%) |
Jan 16, 2014 | 154.38 | 155.88 | 154.19 | 155.40 | 1,510,149 | +1.14(+0.74%) |
Jan 15, 2014 | 154.40 | 154.40 | 152.87 | 154.26 | 3,568,567 | -0.14(-0.09%) |
Jan 14, 2014 | 154.42 | 155.81 | 151.53 | 154.40 | 4,831,521 | +0.30(+0.20%) |
Jan 13, 2014 | 161.37 | 161.68 | 147.70 | 154.09 | 6,736,242 | -7.65(-4.73%) |
Jan 10, 2014 | 161.92 | 162.13 | 160.71 | 161.74 | 1,280,759 | +0.10(+0.06%) |
Jan 09, 2014 | 161.74 | 163.18 | 160.60 | 161.64 | 4,172,007 | +5.09(+3.25%) |
Jan 08, 2014 | 153.04 | 159.57 | 152.67 | 156.55 | 5,916,539 | +7.36(+4.93%) |
Jan 07, 2014 | 148.19 | 150.59 | 147.57 | 149.19 | 2,402,957 | +1.45(+0.98%) |
Jan 06, 2014 | 153.14 | 153.54 | 147.43 | 147.75 | 2,186,784 | -0.42(-0.28%) |
Jan 03, 2014 | 147.74 | 149.44 | 147.61 | 148.16 | 2,338,778 | +0.51(+0.34%) |
Jan 02, 2014 | 148.29 | 148.42 | 147.00 | 147.66 | 917,726 | -1.14(-0.77%) |
Dec 31, 2013 | 148.74 | 148.80 | 148.80 | 148.80 | 743,876 | +0.66(+0.44%) |
Dec 30, 2013 | 148.38 | 148.69 | 147.49 | 148.14 | 582,163 | -0.27(-0.18%) |
Dec 27, 2013 | 149.09 | 149.34 | 147.65 | 148.41 | 477,915 | -0.36(-0.24%) |
Dec 26, 2013 | 147.98 | 149.00 | 147.63 | 148.77 | 596,415 | +1.01(+0.69%) |
Dec 24, 2013 | 148.28 | 148.28 | 146.83 | 147.76 | 385,176 | -0.12(-0.08%) |
Dec 23, 2013 | 148.91 | 149.30 | 145.95 | 147.88 | 1,017,202 | -1.01(-0.68%) |
Dec 20, 2013 | 148.74 | 149.95 | 148.10 | 148.89 | 1,615,307 | +0.84(+0.57%) |
Dec 19, 2013 | 147.70 | 148.13 | 146.12 | 148.05 | 1,412,856 | -0.41(-0.27%) |
Dec 18, 2013 | 147.21 | 148.49 | 144.57 | 148.46 | 1,201,388 | +2.41(+1.65%) |
Dec 17, 2013 | 145.32 | 146.37 | 144.58 | 146.05 | 1,634,874 | +0.88(+0.61%) |
Dec 16, 2013 | 145.60 | 146.09 | 144.84 | 145.17 | 786,756 | +0.06(+0.04%) |
Dec 13, 2013 | 145.26 | 145.63 | 143.85 | 145.10 | 1,313,150 | +0.59(+0.41%) |
Dec 12, 2013 | 145.33 | 146.09 | 143.82 | 144.51 | 1,668,439 | -1.47(-1.00%) |
Dec 11, 2013 | 145.04 | 148.14 | 145.04 | 145.98 | 2,343,370 | -1.47(-1.00%) |
Dec 10, 2013 | 147.31 | 149.05 | 144.74 | 147.45 | 4,628,193 | -2.85(-1.90%) |
Dec 09, 2013 | 150.67 | 151.78 | 150.14 | 150.30 | 1,274,533 | +0.20(+0.14%) |
Dec 06, 2013 | 149.02 | 150.35 | 148.17 | 150.10 | 1,734,863 | +2.61(+1.77%) |
Dec 05, 2013 | 149.87 | 150.46 | 147.31 | 147.49 | 2,023,529 | -2.54(-1.70%) |
Dec 04, 2013 | 150.75 | 152.28 | 149.32 | 150.03 | 1,301,905 | -1.04(-0.69%) |
Dec 03, 2013 | 150.37 | 151.91 | 149.88 | 151.08 | 1,475,020 | -0.74(-0.49%) |
Dec 02, 2013 | 152.94 | 153.27 | 151.36 | 151.81 | 1,060,908 | -1.12(-0.73%) |
Nov 29, 2013 | 152.79 | 153.56 | 152.35 | 152.94 | 762,757 | +0.36(+0.24%) |
Nov 27, 2013 | 152.21 | 152.66 | 150.98 | 152.58 | 985,840 | +1.28(+0.85%) |
Nov 26, 2013 | 151.87 | 152.25 | 150.59 | 151.30 | 1,716,668 | -0.73(-0.48%) |
Nov 25, 2013 | 150.93 | 152.86 | 150.62 | 152.03 | 2,022,183 | +1.41(+0.94%) |
Nov 22, 2013 | 148.12 | 150.97 | 147.69 | 150.62 | 1,850,207 | +2.50(+1.68%) |
Nov 21, 2013 | 146.57 | 148.37 | 145.81 | 148.12 | 1,094,682 | +2.31(+1.58%) |
Nov 20, 2013 | 146.99 | 147.23 | 145.29 | 145.81 | 1,062,854 | -0.75(-0.52%) |
Nov 19, 2013 | 146.37 | 147.00 | 144.88 | 146.57 | 995,952 | +0.40(+0.27%) |
Nov 18, 2013 | 148.53 | 148.77 | 145.99 | 146.17 | 1,295,840 | -1.26(-0.86%) |
Nov 15, 2013 | 146.97 | 147.85 | 146.40 | 147.43 | 1,200,976 | +0.64(+0.43%) |
Nov 14, 2013 | 145.33 | 147.08 | 143.54 | 146.80 | 2,187,078 | +1.44(+0.99%) |
Nov 13, 2013 | 144.82 | 145.36 | 144.03 | 145.35 | 1,446,584 | +0.00(+0.00%) |
Nov 12, 2013 | 145.87 | 146.99 | 144.39 | 145.35 | 1,595,795 | -0.93(-0.64%) |
Nov 11, 2013 | 146.19 | 146.83 | 145.25 | 146.28 | 1,068,141 | +0.31(+0.21%) |
Nov 08, 2013 | 143.66 | 146.03 | 143.53 | 145.97 | 1,446,803 | +2.09(+1.45%) |
Nov 07, 2013 | 144.97 | 145.45 | 143.43 | 143.88 | 1,492,737 | -0.16(-0.11%) |
Nov 06, 2013 | 146.34 | 146.36 | 141.79 | 144.03 | 2,777,052 | -2.27(-1.55%) |
Nov 05, 2013 | 146.93 | 147.03 | 145.84 | 146.30 | 1,327,637 | -0.74(-0.50%) |
Nov 04, 2013 | 146.76 | 147.10 | 145.91 | 147.03 | 1,346,308 | +0.26(+0.18%) |