Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 155.52 | 156.08 | 153.87 | 153.92 | 13,343,902 | -2.24(-1.43%) |
Oct 29, 2015 | 155.25 | 156.37 | 154.67 | 156.16 | 7,961,319 | -0.27(-0.17%) |
Oct 28, 2015 | 156.11 | 157.44 | 155.15 | 156.43 | 13,354,373 | -0.37(-0.24%) |
Oct 27, 2015 | 156.53 | 157.75 | 155.57 | 156.80 | 12,702,223 | -0.48(-0.30%) |
Oct 26, 2015 | 157.12 | 157.86 | 156.53 | 157.28 | 9,160,724 | +0.21(+0.13%) |
Oct 23, 2015 | 158.07 | 158.77 | 156.59 | 157.06 | 14,442,246 | -0.37(-0.24%) |
Oct 22, 2015 | 154.08 | 158.29 | 153.87 | 157.44 | 15,307,557 | +3.89(+2.53%) |
Oct 21, 2015 | 153.23 | 155.63 | 153.18 | 153.55 | 12,310,138 | +0.37(+0.24%) |
Oct 20, 2015 | 153.39 | 154.35 | 152.75 | 153.18 | 14,120,553 | -1.12(-0.72%) |
Oct 19, 2015 | 153.28 | 157.33 | 153.02 | 154.30 | 24,619,636 | +0.05(+0.03%) |
Oct 16, 2015 | 152.27 | 155.36 | 150.17 | 154.24 | 26,683,760 | +5.06(+3.39%) |
Oct 15, 2015 | 147.96 | 149.93 | 147.11 | 149.19 | 14,461,705 | +2.29(+1.56%) |
Oct 14, 2015 | 147.64 | 148.18 | 146.26 | 146.90 | 7,347,807 | -1.44(-0.97%) |
Oct 13, 2015 | 148.87 | 150.52 | 148.34 | 148.34 | 8,117,168 | -1.17(-0.78%) |
Oct 12, 2015 | 148.92 | 149.93 | 148.55 | 149.51 | 4,741,603 | +0.11(+0.07%) |
Oct 09, 2015 | 148.92 | 149.93 | 148.46 | 149.40 | 8,892,187 | +0.21(+0.14%) |
Oct 08, 2015 | 147.06 | 150.09 | 145.99 | 149.19 | 9,601,050 | +1.38(+0.94%) |
Oct 07, 2015 | 146.37 | 147.80 | 145.41 | 147.80 | 12,370,107 | +2.56(+1.76%) |
Oct 06, 2015 | 143.65 | 145.89 | 143.49 | 145.25 | 13,510,292 | +2.50(+1.75%) |
Oct 05, 2015 | 140.35 | 144.77 | 139.55 | 142.75 | 19,804,502 | +7.19(+5.30%) |
Oct 02, 2015 | 132.37 | 135.67 | 132.16 | 135.56 | 8,018,250 | +1.49(+1.11%) |
Oct 01, 2015 | 133.86 | 134.71 | 131.94 | 134.07 | 7,463,286 | -0.16(-0.12%) |
Sep 30, 2015 | 131.62 | 134.34 | 131.41 | 134.23 | 8,221,389 | +3.46(+2.65%) |
Sep 29, 2015 | 129.49 | 130.90 | 129.12 | 130.77 | 7,813,744 | +1.38(+1.07%) |
Sep 28, 2015 | 131.41 | 131.68 | 129.39 | 129.39 | 8,011,507 | -3.25(-2.45%) |
Sep 25, 2015 | 133.06 | 133.27 | 132.31 | 132.63 | 7,318,161 | +0.05(+0.04%) |
Sep 24, 2015 | 132.37 | 135.46 | 131.20 | 132.58 | 10,002,906 | -1.22(-0.91%) |
Sep 23, 2015 | 133.11 | 134.82 | 132.95 | 133.81 | 7,738,065 | +0.16(+0.12%) |
Sep 22, 2015 | 131.78 | 133.91 | 130.93 | 133.65 | 8,305,477 | +0.11(+0.08%) |
Sep 21, 2015 | 132.47 | 134.12 | 132.21 | 133.54 | 5,564,597 | +1.54(+1.17%) |
Sep 18, 2015 | 133.86 | 134.15 | 131.52 | 132.00 | 14,630,532 | -2.93(-2.17%) |
Sep 17, 2015 | 135.72 | 138.01 | 134.50 | 134.92 | 9,176,695 | -1.86(-1.36%) |
Sep 16, 2015 | 134.68 | 137.31 | 134.09 | 136.78 | 11,665,421 | +3.32(+2.49%) |
Sep 15, 2015 | 131.35 | 134.25 | 130.30 | 133.46 | 8,783,075 | +2.80(+2.14%) |
Sep 14, 2015 | 131.72 | 131.77 | 129.77 | 130.67 | 4,973,767 | -0.95(-0.72%) |
Sep 11, 2015 | 130.51 | 131.67 | 129.24 | 131.62 | 6,047,769 | +1.43(+1.09%) |
Sep 10, 2015 | 129.56 | 131.14 | 129.24 | 130.19 | 6,642,152 | +0.69(+0.53%) |
Sep 09, 2015 | 132.93 | 133.04 | 129.19 | 129.51 | 6,561,136 | -2.16(-1.64%) |
Sep 08, 2015 | 129.29 | 131.77 | 128.03 | 131.67 | 8,759,832 | +5.06(+4.00%) |
Sep 04, 2015 | 127.55 | 126.60 | 126.60 | 126.60 | 6,753,976 | -2.69(-2.08%) |
Sep 03, 2015 | 130.61 | 131.62 | 128.66 | 129.29 | 6,362,763 | -0.32(-0.24%) |
Sep 02, 2015 | 127.34 | 129.66 | 125.71 | 129.61 | 9,569,413 | +3.64(+2.89%) |
Sep 01, 2015 | 127.87 | 128.50 | 124.92 | 125.97 | 12,386,906 | -4.96(-3.79%) |
Aug 31, 2015 | 131.77 | 131.77 | 129.66 | 130.93 | 7,014,958 | -1.79(-1.35%) |
Aug 28, 2015 | 131.46 | 132.78 | 130.77 | 132.72 | 6,244,822 | +0.79(+0.60%) |
Aug 27, 2015 | 128.87 | 131.93 | 128.61 | 131.93 | 12,301,609 | +5.27(+4.16%) |
Aug 26, 2015 | 125.81 | 126.97 | 122.75 | 126.66 | 14,967,233 | +3.90(+3.18%) |
Aug 25, 2015 | 130.46 | 130.51 | 122.75 | 122.75 | 11,520,964 | -3.17(-2.51%) |
Aug 24, 2015 | 120.48 | 128.61 | 102.18 | 125.92 | 17,291,930 | -3.80(-2.93%) |
Aug 21, 2015 | 131.35 | 132.56 | 129.56 | 129.72 | 12,341,178 | -3.16(-2.38%) |
Aug 20, 2015 | 134.57 | 135.25 | 132.83 | 132.88 | 6,563,891 | -2.85(-2.10%) |
Aug 19, 2015 | 136.63 | 137.29 | 135.12 | 135.73 | 5,525,202 | -1.79(-1.30%) |
Aug 18, 2015 | 138.05 | 138.26 | 136.84 | 137.52 | 3,857,474 | -0.74(-0.53%) |
Aug 17, 2015 | 136.89 | 138.42 | 136.10 | 138.26 | 3,644,190 | +0.69(+0.50%) |
Aug 14, 2015 | 135.31 | 137.68 | 135.15 | 137.58 | 3,940,409 | +1.53(+1.12%) |
Aug 13, 2015 | 135.94 | 136.68 | 135.15 | 136.05 | 3,112,441 | -0.37(-0.27%) |
Aug 12, 2015 | 134.73 | 136.52 | 133.73 | 136.42 | 6,189,974 | +0.79(+0.58%) |
Aug 11, 2015 | 137.31 | 137.31 | 135.25 | 135.62 | 5,351,245 | -2.80(-2.02%) |
Aug 10, 2015 | 136.63 | 138.74 | 136.63 | 138.42 | 4,450,140 | +2.37(+1.74%) |
Aug 07, 2015 | 136.89 | 137.44 | 135.10 | 136.05 | 4,912,859 | -1.27(-0.92%) |
Aug 06, 2015 | 137.95 | 138.10 | 136.94 | 137.31 | 3,279,168 | -0.37(-0.27%) |
Aug 05, 2015 | 137.63 | 138.90 | 137.31 | 137.68 | 4,828,270 | +1.05(+0.77%) |
Aug 04, 2015 | 136.57 | 137.47 | 136.26 | 136.63 | 4,164,648 | +0.16(+0.12%) |
Aug 03, 2015 | 137.79 | 137.81 | 135.04 | 136.47 | 6,173,224 | -1.21(-0.88%) |
Jul 31, 2015 | 138.37 | 138.70 | 137.42 | 137.68 | 4,397,486 | -0.11(-0.08%) |
Jul 30, 2015 | 138.37 | 138.42 | 137.21 | 137.79 | 4,193,009 | -0.74(-0.53%) |
Jul 29, 2015 | 137.63 | 138.63 | 137.42 | 138.53 | 4,547,307 | +0.84(+0.61%) |
Jul 28, 2015 | 137.68 | 138.42 | 136.89 | 137.68 | 5,261,644 | +0.79(+0.58%) |
Jul 27, 2015 | 134.73 | 137.05 | 134.62 | 136.89 | 6,876,679 | +1.05(+0.78%) |
Jul 24, 2015 | 138.79 | 138.84 | 135.41 | 135.84 | 5,900,131 | -2.69(-1.94%) |
Jul 23, 2015 | 140.21 | 140.32 | 138.21 | 138.53 | 4,398,186 | -1.95(-1.39%) |
Jul 22, 2015 | 141.80 | 142.22 | 140.16 | 140.48 | 4,574,413 | -1.16(-0.82%) |
Jul 21, 2015 | 142.48 | 143.22 | 141.38 | 141.64 | 5,550,676 | -1.53(-1.07%) |
Jul 20, 2015 | 143.06 | 143.54 | 142.48 | 143.17 | 4,679,695 | -0.53(-0.37%) |
Jul 17, 2015 | 143.80 | 144.17 | 142.59 | 143.70 | 7,808,454 | +1.06(+0.74%) |
Jul 16, 2015 | 142.32 | 142.64 | 141.59 | 142.64 | 5,805,570 | +1.42(+1.01%) |
Jul 15, 2015 | 140.37 | 141.32 | 140.32 | 141.22 | 5,293,653 | +0.58(+0.41%) |
Jul 14, 2015 | 139.00 | 141.00 | 139.00 | 140.64 | 4,226,281 | +1.00(+0.72%) |
Jul 13, 2015 | 139.74 | 139.95 | 138.42 | 139.63 | 4,610,738 | +1.05(+0.76%) |
Jul 10, 2015 | 139.21 | 139.48 | 137.37 | 138.58 | 4,807,394 | +1.32(+0.96%) |
Jul 09, 2015 | 138.05 | 139.26 | 137.21 | 137.26 | 5,764,937 | +0.69(+0.50%) |
Jul 08, 2015 | 137.63 | 138.42 | 136.52 | 136.57 | 6,071,949 | -3.06(-2.19%) |
Jul 07, 2015 | 139.16 | 140.06 | 136.78 | 139.63 | 6,188,136 | +0.84(+0.61%) |
Jul 06, 2015 | 139.95 | 140.53 | 138.21 | 138.79 | 5,280,653 | -2.48(-1.75%) |
Jul 02, 2015 | 140.85 | 141.27 | 141.27 | 141.27 | 4,929,183 | +0.63(+0.45%) |
Jul 01, 2015 | 140.69 | 141.74 | 139.63 | 140.64 | 5,768,004 | +0.47(+0.34%) |
Jun 30, 2015 | 141.48 | 142.22 | 139.95 | 140.16 | 6,740,591 | -0.37(-0.26%) |
Jun 29, 2015 | 141.90 | 142.27 | 139.95 | 140.53 | 6,326,162 | -2.37(-1.66%) |
Jun 26, 2015 | 142.64 | 143.12 | 142.01 | 142.90 | 4,886,558 | +0.26(+0.18%) |
Jun 25, 2015 | 143.91 | 144.28 | 142.53 | 142.64 | 4,412,151 | -1.16(-0.81%) |
Jun 24, 2015 | 145.33 | 145.54 | 143.75 | 143.80 | 6,152,705 | -1.53(-1.05%) |
Jun 23, 2015 | 144.65 | 145.57 | 144.49 | 145.33 | 6,162,987 | +0.69(+0.47%) |
Jun 22, 2015 | 144.01 | 145.07 | 143.96 | 144.65 | 5,213,933 | +0.95(+0.66%) |
Jun 19, 2015 | 143.85 | 144.43 | 143.38 | 143.70 | 11,424,769 | -0.69(-0.48%) |
Jun 18, 2015 | 142.82 | 144.59 | 142.59 | 144.38 | 7,143,008 | +1.74(+1.22%) |
Jun 17, 2015 | 142.22 | 143.32 | 141.80 | 142.64 | 6,985,004 | +0.26(+0.18%) |
Jun 16, 2015 | 142.12 | 142.48 | 141.23 | 142.38 | 5,270,387 | +0.05(+0.04%) |
Jun 15, 2015 | 143.27 | 142.56 | 141.80 | 142.33 | 5,448,345 | -0.94(-0.66%) |
Jun 12, 2015 | 143.53 | 143.74 | 142.69 | 143.27 | 4,238,558 | -0.63(-0.44%) |
Jun 11, 2015 | 144.21 | 144.58 | 143.11 | 143.90 | 6,000,822 | -0.63(-0.43%) |
Jun 10, 2015 | 143.11 | 144.78 | 142.90 | 144.52 | 6,342,340 | +1.57(+1.10%) |
Jun 09, 2015 | 142.69 | 143.69 | 142.12 | 142.96 | 5,948,349 | +0.47(+0.33%) |
Jun 08, 2015 | 142.90 | 143.11 | 142.33 | 142.48 | 5,698,975 | -0.26(-0.18%) |
Jun 05, 2015 | 142.59 | 143.22 | 142.06 | 142.75 | 5,859,221 | +0.16(+0.11%) |
Jun 04, 2015 | 143.43 | 144.47 | 142.33 | 142.59 | 6,377,842 | -1.41(-0.98%) |
Jun 03, 2015 | 143.48 | 144.16 | 142.96 | 144.00 | 5,029,108 | +1.05(+0.73%) |
Jun 02, 2015 | 142.38 | 143.43 | 142.01 | 142.96 | 5,032,678 | +0.26(+0.18%) |
Jun 01, 2015 | 142.59 | 143.01 | 141.59 | 142.69 | 6,370,559 | +0.05(+0.04%) |
May 29, 2015 | 143.84 | 143.84 | 142.64 | 142.64 | 7,964,737 | -1.88(-1.30%) |
May 28, 2015 | 143.84 | 144.52 | 142.80 | 144.52 | 5,050,584 | +0.58(+0.40%) |
May 27, 2015 | 144.21 | 144.47 | 143.63 | 143.95 | 4,841,657 | +0.00(+0.00%) |
May 26, 2015 | 143.95 | 144.26 | 143.22 | 143.95 | 9,074,170 | -0.84(-0.58%) |
May 22, 2015 | 144.84 | 144.78 | 144.78 | 144.78 | 4,452,439 | -0.21(-0.14%) |
May 21, 2015 | 144.78 | 145.36 | 144.10 | 145.00 | 7,706,030 | +0.42(+0.29%) |
May 20, 2015 | 143.01 | 144.89 | 142.28 | 144.58 | 7,680,254 | +1.52(+1.06%) |
May 19, 2015 | 142.64 | 143.27 | 142.33 | 143.06 | 5,573,030 | +0.21(+0.15%) |
May 18, 2015 | 142.33 | 143.27 | 142.33 | 142.85 | 4,299,408 | +0.21(+0.15%) |
May 15, 2015 | 143.22 | 143.53 | 142.54 | 142.64 | 6,838,244 | -0.73(-0.51%) |
May 14, 2015 | 142.90 | 143.48 | 142.01 | 143.37 | 5,154,940 | +1.05(+0.73%) |
May 13, 2015 | 141.33 | 142.48 | 140.81 | 142.33 | 7,104,762 | +0.94(+0.67%) |
May 12, 2015 | 140.29 | 141.70 | 139.97 | 141.38 | 5,695,200 | +0.57(+0.41%) |
May 11, 2015 | 142.54 | 142.80 | 140.50 | 140.81 | 6,203,884 | -2.30(-1.61%) |
May 08, 2015 | 142.54 | 143.79 | 142.38 | 143.11 | 7,115,998 | +1.67(+1.18%) |
May 07, 2015 | 140.08 | 141.86 | 139.45 | 141.44 | 5,933,876 | +1.20(+0.86%) |
May 06, 2015 | 141.23 | 142.17 | 139.19 | 140.24 | 5,307,339 | -0.57(-0.41%) |
May 05, 2015 | 142.54 | 143.11 | 140.44 | 140.81 | 5,801,637 | -1.83(-1.28%) |
May 04, 2015 | 143.11 | 144.42 | 142.54 | 142.64 | 5,007,638 | -0.21(-0.15%) |
May 01, 2015 | 141.70 | 142.90 | 141.18 | 142.85 | 5,411,017 | +1.20(+0.85%) |
Apr 30, 2015 | 141.54 | 143.06 | 141.07 | 141.65 | 8,216,322 | -0.05(-0.04%) |
Apr 29, 2015 | 140.97 | 142.54 | 140.71 | 141.70 | 7,102,701 | -0.16(-0.11%) |
Apr 28, 2015 | 140.97 | 142.06 | 139.34 | 141.86 | 7,346,026 | +1.25(+0.89%) |
Apr 27, 2015 | 141.02 | 141.23 | 140.24 | 140.60 | 6,924,063 | +0.42(+0.30%) |
Apr 24, 2015 | 140.60 | 140.91 | 139.66 | 140.18 | 5,298,344 | -0.26(-0.19%) |
Apr 23, 2015 | 140.08 | 141.59 | 139.71 | 140.44 | 7,296,022 | -0.31(-0.22%) |
Apr 22, 2015 | 139.66 | 141.33 | 139.14 | 140.76 | 8,995,980 | +1.52(+1.09%) |
Apr 21, 2015 | 141.38 | 141.54 | 138.88 | 139.24 | 14,695,453 | -2.09(-1.48%) |
Apr 20, 2015 | 142.90 | 143.50 | 141.28 | 141.33 | 11,792,574 | -1.20(-0.84%) |
Apr 17, 2015 | 143.32 | 144.89 | 140.81 | 142.54 | 16,784,526 | -0.16(-0.11%) |
Apr 16, 2015 | 142.85 | 143.84 | 142.17 | 142.69 | 11,917,446 | -0.94(-0.66%) |
Apr 15, 2015 | 144.84 | 145.68 | 143.48 | 143.63 | 10,785,368 | -1.41(-0.97%) |
Apr 14, 2015 | 143.74 | 145.62 | 143.27 | 145.05 | 10,661,523 | +0.52(+0.36%) |
Apr 13, 2015 | 146.77 | 147.45 | 143.84 | 144.52 | 29,434,802 | -4.60(-3.09%) |
Apr 10, 2015 | 141.91 | 150.02 | 141.23 | 149.13 | 67,429,424 | +14.54(+10.81%) |
Apr 09, 2015 | 131.24 | 135.11 | 130.32 | 134.59 | 11,498,202 | +3.77(+2.88%) |
Apr 08, 2015 | 131.03 | 131.40 | 130.09 | 130.82 | 4,289,487 | -0.05(-0.04%) |
Apr 07, 2015 | 131.66 | 132.23 | 130.77 | 130.87 | 4,064,417 | -0.84(-0.64%) |
Apr 06, 2015 | 130.24 | 132.91 | 129.69 | 131.71 | 6,393,354 | +1.26(+0.96%) |
Apr 02, 2015 | 129.77 | 130.45 | 130.45 | 130.45 | 5,584,949 | +0.52(+0.40%) |
Apr 01, 2015 | 129.30 | 130.35 | 128.52 | 129.93 | 7,407,744 | +0.16(+0.12%) |
Mar 31, 2015 | 131.24 | 131.24 | 129.77 | 129.77 | 6,679,706 | -1.62(-1.23%) |
Mar 30, 2015 | 130.66 | 131.81 | 130.61 | 131.40 | 5,215,481 | +1.36(+1.05%) |
Mar 27, 2015 | 130.35 | 130.35 | 129.25 | 130.03 | 5,414,313 | +0.31(+0.24%) |
Mar 26, 2015 | 129.72 | 130.35 | 129.04 | 129.72 | 6,213,530 | -0.57(-0.44%) |
Mar 25, 2015 | 131.97 | 132.49 | 130.30 | 130.30 | 6,671,035 | -1.88(-1.42%) |
Mar 24, 2015 | 132.75 | 133.28 | 132.18 | 132.18 | 4,932,669 | -1.05(-0.79%) |
Mar 23, 2015 | 133.28 | 134.64 | 133.12 | 133.22 | 6,114,542 | +0.37(+0.28%) |
Mar 20, 2015 | 132.55 | 133.54 | 132.34 | 132.86 | 9,679,914 | +0.37(+0.28%) |
Mar 19, 2015 | 133.07 | 133.96 | 132.13 | 132.49 | 7,324,540 | -1.62(-1.21%) |
Mar 18, 2015 | 131.71 | 135.24 | 131.34 | 134.12 | 7,310,404 | +1.73(+1.30%) |
Mar 17, 2015 | 132.34 | 132.81 | 131.24 | 132.39 | 6,549,561 | -0.73(-0.55%) |
Mar 16, 2015 | 131.08 | 133.28 | 130.56 | 133.12 | 6,616,771 | +2.15(+1.64%) |
Mar 13, 2015 | 132.23 | 132.65 | 129.77 | 130.98 | 8,661,768 | -1.88(-1.42%) |
Mar 12, 2015 | 132.18 | 132.91 | 131.66 | 132.86 | 5,614,825 | +1.10(+0.83%) |
Mar 11, 2015 | 132.23 | 133.33 | 131.47 | 131.76 | 6,919,870 | +0.10(+0.08%) |
Mar 10, 2015 | 133.38 | 134.12 | 131.66 | 131.66 | 7,156,337 | -2.46(-1.83%) |
Mar 09, 2015 | 133.49 | 134.43 | 133.33 | 134.12 | 6,036,543 | +1.15(+0.87%) |
Mar 06, 2015 | 134.48 | 134.85 | 132.52 | 132.96 | 6,172,574 | -2.09(-1.55%) |
Mar 05, 2015 | 134.01 | 135.06 | 133.80 | 135.06 | 5,424,285 | +0.84(+0.62%) |
Mar 04, 2015 | 134.74 | 135.26 | 133.22 | 134.22 | 6,010,641 | -1.05(-0.77%) |
Mar 03, 2015 | 136.26 | 136.42 | 134.85 | 135.26 | 5,838,671 | -1.31(-0.96%) |
Mar 02, 2015 | 135.37 | 136.62 | 135.21 | 136.57 | 6,195,486 | +0.63(+0.46%) |
Feb 27, 2015 | 135.11 | 137.41 | 134.69 | 135.94 | 9,851,836 | +0.52(+0.39%) |
Feb 26, 2015 | 135.68 | 136.05 | 135.00 | 135.42 | 7,311,840 | -0.10(-0.08%) |
Feb 25, 2015 | 133.12 | 136.31 | 133.07 | 135.53 | 13,040,577 | +2.72(+2.05%) |
Feb 24, 2015 | 131.40 | 133.12 | 131.24 | 132.81 | 8,114,381 | +1.15(+0.87%) |
Feb 23, 2015 | 131.92 | 132.34 | 131.29 | 131.66 | 5,875,943 | -0.21(-0.16%) |
Feb 20, 2015 | 130.14 | 131.89 | 129.72 | 131.87 | 7,626,125 | +1.05(+0.80%) |
Feb 19, 2015 | 130.92 | 131.87 | 130.51 | 130.82 | 6,353,001 | -0.05(-0.04%) |
Feb 18, 2015 | 131.08 | 131.08 | 130.35 | 130.87 | 5,930,236 | +0.42(+0.32%) |
Feb 17, 2015 | 130.20 | 130.66 | 129.47 | 130.46 | 6,942,886 | +0.10(+0.08%) |
Feb 13, 2015 | 129.52 | 130.35 | 130.35 | 130.35 | 6,381,626 | +1.35(+1.04%) |
Feb 12, 2015 | 128.59 | 129.52 | 128.07 | 129.01 | 5,107,682 | +0.62(+0.48%) |
Feb 11, 2015 | 128.07 | 128.64 | 127.50 | 128.38 | 4,717,865 | +0.26(+0.20%) |
Feb 10, 2015 | 128.38 | 128.52 | 127.24 | 128.12 | 5,223,256 | +0.42(+0.32%) |
Feb 09, 2015 | 126.83 | 128.28 | 126.72 | 127.71 | 5,255,111 | +0.62(+0.49%) |
Feb 06, 2015 | 127.19 | 128.28 | 126.83 | 127.09 | 5,300,363 | +0.10(+0.08%) |
Feb 05, 2015 | 125.69 | 126.98 | 125.61 | 126.98 | 4,938,087 | +1.76(+1.41%) |
Feb 04, 2015 | 126.52 | 126.62 | 124.81 | 125.22 | 6,407,319 | -1.61(-1.27%) |
Feb 03, 2015 | 125.90 | 127.12 | 125.74 | 126.83 | 7,277,356 | +1.35(+1.07%) |
Feb 02, 2015 | 124.39 | 125.53 | 123.88 | 125.48 | 7,634,162 | +1.66(+1.34%) |
Jan 30, 2015 | 123.77 | 124.96 | 123.46 | 123.82 | 10,556,005 | -0.99(-0.79%) |
Jan 29, 2015 | 123.56 | 125.43 | 123.25 | 124.81 | 7,798,936 | +1.24(+1.01%) |
Jan 28, 2015 | 126.83 | 126.93 | 123.41 | 123.56 | 9,576,653 | -2.80(-2.21%) |
Jan 27, 2015 | 126.41 | 126.78 | 125.43 | 126.36 | 7,407,974 | -1.09(-0.85%) |
Jan 26, 2015 | 128.12 | 128.23 | 126.47 | 127.45 | 7,557,998 | +0.57(+0.45%) |
Jan 23, 2015 | 126.62 | 128.98 | 125.90 | 126.88 | 12,297,562 | +1.04(+0.82%) |
Jan 22, 2015 | 125.95 | 126.26 | 124.19 | 125.84 | 9,089,593 | +1.24(+1.00%) |
Jan 21, 2015 | 123.51 | 124.81 | 122.89 | 124.60 | 7,256,634 | +0.98(+0.80%) |
Jan 20, 2015 | 123.56 | 123.72 | 122.06 | 123.61 | 8,589,760 | +1.35(+1.10%) |
Jan 16, 2015 | 121.85 | 122.27 | 122.27 | 122.27 | 9,607,091 | +0.05(+0.04%) |
Jan 15, 2015 | 123.25 | 124.24 | 122.11 | 122.22 | 6,071,926 | -1.04(-0.84%) |
Jan 14, 2015 | 122.58 | 123.61 | 121.33 | 123.25 | 8,070,970 | -0.41(-0.33%) |
Jan 13, 2015 | 125.74 | 126.10 | 122.47 | 123.67 | 7,942,555 | -0.62(-0.50%) |
Jan 12, 2015 | 124.76 | 125.12 | 123.20 | 124.29 | 8,256,578 | -0.26(-0.21%) |
Jan 09, 2015 | 127.09 | 127.14 | 124.13 | 124.55 | 8,321,801 | -1.76(-1.40%) |
Jan 08, 2015 | 126.05 | 126.36 | 125.07 | 126.31 | 8,334,397 | +1.50(+1.20%) |
Jan 07, 2015 | 125.48 | 126.41 | 124.29 | 124.81 | 8,418,692 | +0.05(+0.04%) |
Jan 06, 2015 | 126.78 | 127.35 | 124.03 | 124.76 | 12,297,093 | -2.75(-2.15%) |
Jan 05, 2015 | 129.63 | 129.63 | 127.09 | 127.50 | 8,101,234 | -2.38(-1.84%) |
Jan 02, 2015 | 131.34 | 131.96 | 128.90 | 129.89 | 7,895,140 | -1.09(-0.83%) |
Dec 31, 2014 | 131.75 | 130.97 | 130.97 | 130.97 | 5,442,080 | -1.56(-1.17%) |
Dec 30, 2014 | 132.74 | 133.20 | 131.75 | 132.53 | 4,280,065 | -0.67(-0.51%) |
Dec 29, 2014 | 133.20 | 133.98 | 133.10 | 133.20 | 4,024,274 | -0.41(-0.31%) |
Dec 26, 2014 | 133.93 | 134.24 | 133.41 | 133.62 | 2,889,917 | -0.26(-0.19%) |
Dec 24, 2014 | 134.19 | 133.88 | 133.88 | 133.88 | 3,446,840 | -0.26(-0.19%) |
Dec 23, 2014 | 133.15 | 134.76 | 132.69 | 134.14 | 6,057,587 | +0.88(+0.66%) |
Dec 22, 2014 | 132.94 | 133.57 | 132.45 | 133.26 | 6,796,901 | +0.47(+0.35%) |
Dec 19, 2014 | 130.20 | 133.20 | 129.58 | 132.79 | 16,730,280 | +2.49(+1.91%) |
Dec 18, 2014 | 130.25 | 130.35 | 127.92 | 130.30 | 10,023,978 | +3.68(+2.91%) |
Dec 17, 2014 | 126.36 | 126.93 | 123.54 | 126.62 | 15,095,767 | +0.87(+0.69%) |
Dec 16, 2014 | 126.00 | 129.29 | 125.29 | 125.75 | 9,421,197 | -0.51(-0.41%) |
Dec 15, 2014 | 128.47 | 128.52 | 125.34 | 126.26 | 12,323,297 | -1.54(-1.21%) |
Dec 12, 2014 | 130.16 | 130.27 | 127.65 | 127.80 | 9,941,100 | -2.67(-2.05%) |
Dec 11, 2014 | 130.01 | 131.91 | 129.96 | 130.47 | 7,959,288 | +0.72(+0.55%) |
Dec 10, 2014 | 131.55 | 131.58 | 129.14 | 129.75 | 8,823,950 | -1.59(-1.21%) |
Dec 09, 2014 | 130.73 | 131.91 | 129.75 | 131.35 | 6,330,155 | -0.56(-0.43%) |
Dec 08, 2014 | 132.89 | 133.96 | 131.50 | 131.91 | 7,327,874 | -1.64(-1.23%) |
Dec 05, 2014 | 134.22 | 134.27 | 133.14 | 133.55 | 4,360,381 | -0.41(-0.31%) |
Dec 04, 2014 | 134.84 | 134.94 | 133.09 | 133.96 | 5,774,713 | -1.49(-1.10%) |
Dec 03, 2014 | 134.32 | 135.91 | 133.96 | 135.45 | 6,690,586 | +1.69(+1.27%) |
Dec 02, 2014 | 133.86 | 134.53 | 133.66 | 133.76 | 4,913,200 | +0.15(+0.12%) |
Dec 01, 2014 | 134.32 | 134.63 | 132.71 | 133.60 | 9,524,568 | -2.41(-1.77%) |
Nov 28, 2014 | 137.61 | 138.12 | 135.76 | 136.02 | 6,073,433 | -1.95(-1.41%) |
Nov 26, 2014 | 138.07 | 137.97 | 137.97 | 137.97 | 3,756,736 | +0.05(+0.04%) |
Nov 25, 2014 | 138.69 | 138.79 | 137.81 | 137.92 | 5,453,455 | -0.72(-0.52%) |
Nov 24, 2014 | 138.59 | 139.10 | 137.66 | 138.64 | 4,674,334 | +0.05(+0.04%) |
Nov 21, 2014 | 139.10 | 139.15 | 137.92 | 138.59 | 7,046,473 | +0.72(+0.52%) |
Nov 20, 2014 | 137.61 | 138.48 | 137.35 | 137.87 | 4,128,260 | -0.36(-0.26%) |
Nov 19, 2014 | 138.59 | 138.64 | 137.46 | 138.23 | 6,569,944 | -0.46(-0.33%) |
Nov 18, 2014 | 137.10 | 138.89 | 137.04 | 138.69 | 7,151,726 | +2.05(+1.50%) |
Nov 17, 2014 | 135.91 | 136.99 | 135.66 | 136.63 | 4,793,411 | +0.77(+0.57%) |
Nov 14, 2014 | 135.71 | 136.12 | 135.45 | 135.86 | 3,299,880 | +0.21(+0.15%) |
Nov 13, 2014 | 135.91 | 136.94 | 135.38 | 135.66 | 4,950,729 | -0.51(-0.38%) |
Nov 12, 2014 | 134.89 | 136.56 | 134.89 | 136.17 | 5,471,056 | +0.72(+0.53%) |
Nov 11, 2014 | 135.91 | 136.07 | 134.73 | 135.45 | 3,690,287 | -0.46(-0.34%) |
Nov 10, 2014 | 135.61 | 136.22 | 135.45 | 135.91 | 3,165,444 | +0.31(+0.23%) |
Nov 07, 2014 | 134.99 | 136.09 | 134.58 | 135.61 | 5,139,701 | +0.26(+0.19%) |
Nov 06, 2014 | 132.94 | 135.50 | 132.84 | 135.35 | 7,832,064 | +2.77(+2.09%) |
Nov 05, 2014 | 132.99 | 132.99 | 131.81 | 132.58 | 6,150,817 | +0.62(+0.47%) |
Nov 04, 2014 | 132.12 | 132.47 | 131.40 | 131.96 | 4,392,442 | +0.00(+0.00%) |