Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 175.01 | 176.57 | 172.97 | 173.50 | 765,815 | -1.25(-0.72%) |
Apr 29, 2015 | 177.33 | 178.11 | 174.70 | 174.75 | 753,950 | -2.95(-1.66%) |
Apr 28, 2015 | 177.91 | 179.25 | 175.78 | 177.70 | 461,384 | -0.31(-0.17%) |
Apr 27, 2015 | 180.09 | 180.76 | 177.00 | 178.01 | 558,986 | -1.25(-0.70%) |
Apr 24, 2015 | 178.84 | 179.46 | 178.00 | 179.26 | 460,906 | +0.72(+0.40%) |
Apr 23, 2015 | 180.00 | 181.36 | 177.09 | 178.54 | 956,894 | -3.48(-1.91%) |
Apr 22, 2015 | 180.10 | 182.35 | 178.06 | 182.02 | 613,586 | +2.39(+1.33%) |
Apr 21, 2015 | 178.01 | 180.62 | 177.53 | 179.63 | 407,187 | +2.75(+1.55%) |
Apr 20, 2015 | 178.06 | 178.06 | 175.87 | 176.88 | 714,608 | -0.22(-0.12%) |
Apr 17, 2015 | 174.87 | 177.85 | 174.39 | 177.10 | 537,400 | +0.71(+0.40%) |
Apr 16, 2015 | 180.26 | 180.85 | 175.52 | 176.39 | 1,523,582 | -5.10(-2.81%) |
Apr 15, 2015 | 183.70 | 184.57 | 181.22 | 181.49 | 309,625 | -1.87(-1.02%) |
Apr 14, 2015 | 182.47 | 183.67 | 180.01 | 183.36 | 487,836 | +0.95(+0.52%) |
Apr 13, 2015 | 183.34 | 184.54 | 182.18 | 182.41 | 339,459 | -1.45(-0.79%) |
Apr 10, 2015 | 184.24 | 184.46 | 181.66 | 183.86 | 365,355 | -0.39(-0.21%) |
Apr 09, 2015 | 183.32 | 184.81 | 181.70 | 184.25 | 320,376 | +0.84(+0.46%) |
Apr 08, 2015 | 181.01 | 183.41 | 180.61 | 183.41 | 430,147 | +2.31(+1.28%) |
Apr 07, 2015 | 183.28 | 184.25 | 181.02 | 181.10 | 348,401 | -2.31(-1.26%) |
Apr 06, 2015 | 183.89 | 185.74 | 183.29 | 183.41 | 472,481 | -1.87(-1.01%) |
Apr 02, 2015 | 184.29 | 185.28 | 185.28 | 185.28 | 368,900 | +0.62(+0.34%) |
Apr 01, 2015 | 185.95 | 186.16 | 183.28 | 184.66 | 491,176 | -1.09(-0.59%) |
Mar 31, 2015 | 183.88 | 188.29 | 183.83 | 185.75 | 649,353 | +1.03(+0.56%) |
Mar 30, 2015 | 182.84 | 185.03 | 182.84 | 184.72 | 410,048 | +3.50(+1.93%) |
Mar 27, 2015 | 179.43 | 181.61 | 179.37 | 181.22 | 410,059 | +1.13(+0.63%) |
Mar 26, 2015 | 180.13 | 181.12 | 178.44 | 180.09 | 872,101 | -0.86(-0.48%) |
Mar 25, 2015 | 181.40 | 183.02 | 180.51 | 180.95 | 720,647 | -0.53(-0.29%) |
Mar 24, 2015 | 180.79 | 184.68 | 180.43 | 181.48 | 631,290 | +0.39(+0.22%) |
Mar 23, 2015 | 181.19 | 183.21 | 180.85 | 181.09 | 375,910 | +0.06(+0.03%) |
Mar 20, 2015 | 180.61 | 182.94 | 180.57 | 181.03 | 799,034 | +1.16(+0.64%) |
Mar 19, 2015 | 180.31 | 181.75 | 177.83 | 179.87 | 822,677 | -0.86(-0.48%) |
Mar 18, 2015 | 177.13 | 181.65 | 175.68 | 180.73 | 1,179,958 | +2.73(+1.53%) |
Mar 17, 2015 | 179.69 | 179.78 | 177.26 | 178.00 | 434,267 | -2.15(-1.19%) |
Mar 16, 2015 | 179.80 | 180.96 | 178.24 | 180.15 | 571,472 | +1.55(+0.87%) |
Mar 13, 2015 | 179.40 | 180.73 | 176.75 | 178.60 | 515,491 | -1.56(-0.87%) |
Mar 12, 2015 | 178.55 | 181.77 | 178.55 | 180.16 | 776,653 | +1.59(+0.89%) |
Mar 11, 2015 | 180.55 | 181.17 | 178.20 | 178.57 | 614,043 | -1.98(-1.10%) |
Mar 10, 2015 | 181.74 | 182.30 | 180.03 | 180.55 | 373,051 | -3.09(-1.68%) |
Mar 09, 2015 | 181.01 | 183.97 | 180.35 | 183.64 | 701,372 | +3.39(+1.88%) |
Mar 06, 2015 | 184.46 | 186.42 | 179.91 | 180.25 | 735,859 | -4.93(-2.66%) |
Mar 05, 2015 | 185.75 | 186.60 | 184.50 | 185.18 | 501,018 | +0.15(+0.08%) |
Mar 04, 2015 | 184.53 | 185.59 | 181.58 | 185.03 | 796,263 | -0.56(-0.30%) |
Mar 03, 2015 | 185.99 | 186.29 | 184.68 | 185.59 | 566,756 | -0.58(-0.31%) |
Mar 02, 2015 | 184.35 | 188.26 | 184.94 | 186.17 | 729,729 | +1.82(+0.99%) |
Feb 27, 2015 | 186.80 | 187.45 | 184.24 | 184.35 | 1,091,241 | -1.80(-0.97%) |
Feb 26, 2015 | 186.22 | 187.25 | 184.13 | 186.15 | 760,789 | +0.26(+0.14%) |
Feb 25, 2015 | 183.54 | 186.56 | 183.48 | 185.89 | 657,429 | +2.38(+1.30%) |
Feb 24, 2015 | 183.24 | 184.33 | 181.49 | 183.51 | 734,816 | +0.27(+0.15%) |
Feb 23, 2015 | 184.26 | 185.53 | 182.14 | 183.24 | 1,426,508 | -1.02(-0.55%) |
Feb 20, 2015 | 182.40 | 187.24 | 179.14 | 184.26 | 1,938,309 | +11.59(+6.71%) |
Feb 19, 2015 | 171.52 | 174.80 | 171.50 | 172.67 | 866,885 | +1.00(+0.58%) |
Feb 18, 2015 | 170.67 | 172.11 | 169.60 | 171.67 | 716,576 | +0.23(+0.13%) |
Feb 17, 2015 | 172.74 | 172.79 | 169.64 | 171.44 | 937,376 | -1.56(-0.90%) |
Feb 13, 2015 | 172.08 | 173.00 | 173.00 | 173.00 | 479,100 | +1.08(+0.63%) |
Feb 12, 2015 | 168.70 | 172.17 | 168.70 | 171.92 | 563,726 | +3.57(+2.12%) |
Feb 11, 2015 | 168.31 | 169.99 | 166.26 | 168.35 | 551,342 | +0.10(+0.06%) |
Feb 10, 2015 | 167.98 | 170.00 | 165.66 | 168.25 | 840,440 | +2.38(+1.43%) |
Feb 09, 2015 | 165.40 | 166.66 | 162.41 | 165.87 | 899,094 | +0.34(+0.21%) |
Feb 06, 2015 | 166.32 | 166.65 | 164.57 | 165.53 | 593,282 | -0.95(-0.57%) |
Feb 05, 2015 | 168.89 | 169.58 | 165.72 | 166.48 | 585,599 | -1.86(-1.10%) |
Feb 04, 2015 | 169.04 | 170.96 | 168.00 | 168.34 | 553,593 | -0.72(-0.43%) |
Feb 03, 2015 | 166.78 | 169.38 | 165.83 | 169.06 | 585,175 | +2.35(+1.41%) |
Feb 02, 2015 | 166.96 | 167.84 | 163.39 | 166.71 | 534,175 | +1.67(+1.01%) |
Jan 30, 2015 | 167.51 | 167.84 | 164.78 | 165.04 | 587,387 | -3.99(-2.36%) |
Jan 29, 2015 | 164.55 | 169.36 | 164.01 | 169.03 | 615,155 | +4.27(+2.59%) |
Jan 28, 2015 | 167.14 | 167.99 | 164.35 | 164.76 | 469,024 | -0.87(-0.53%) |
Jan 27, 2015 | 165.60 | 167.26 | 165.01 | 165.63 | 632,756 | -1.97(-1.18%) |
Jan 26, 2015 | 168.50 | 169.37 | 167.11 | 167.60 | 653,592 | +0.51(+0.31%) |
Jan 23, 2015 | 168.15 | 168.88 | 166.32 | 167.09 | 368,466 | -1.01(-0.60%) |
Jan 22, 2015 | 167.81 | 169.73 | 165.77 | 168.10 | 707,637 | +0.80(+0.48%) |
Jan 21, 2015 | 168.54 | 169.74 | 166.23 | 167.30 | 629,906 | -1.53(-0.91%) |
Jan 20, 2015 | 169.85 | 169.85 | 166.22 | 168.83 | 1,272,387 | +0.38(+0.23%) |
Jan 16, 2015 | 162.18 | 168.56 | 161.16 | 168.45 | 981,568 | +5.79(+3.56%) |
Jan 15, 2015 | 167.05 | 170.06 | 161.48 | 162.66 | 1,946,361 | -4.39(-2.63%) |
Jan 14, 2015 | 163.26 | 167.64 | 162.09 | 167.05 | 2,991,764 | +6.94(+4.33%) |
Jan 13, 2015 | 159.82 | 164.11 | 156.06 | 160.11 | 1,824,493 | +2.35(+1.49%) |
Jan 12, 2015 | 158.70 | 158.97 | 155.81 | 157.76 | 445,541 | -0.59(-0.37%) |
Jan 09, 2015 | 156.50 | 159.95 | 155.73 | 158.35 | 1,146,867 | +2.36(+1.51%) |
Jan 08, 2015 | 155.40 | 156.67 | 155.24 | 155.99 | 839,854 | +1.94(+1.26%) |
Jan 07, 2015 | 154.22 | 155.33 | 153.52 | 154.05 | 478,726 | +1.31(+0.86%) |
Jan 06, 2015 | 154.58 | 155.31 | 151.15 | 152.74 | 605,748 | -1.37(-0.89%) |
Jan 05, 2015 | 153.50 | 154.68 | 152.42 | 154.11 | 709,965 | -0.46(-0.30%) |
Jan 02, 2015 | 156.66 | 156.95 | 151.22 | 154.57 | 988,225 | -0.79(-0.51%) |
Dec 31, 2014 | 155.68 | 155.36 | 155.36 | 155.36 | 399,500 | -0.28(-0.18%) |
Dec 30, 2014 | 155.56 | 156.86 | 155.04 | 155.64 | 270,609 | -0.33(-0.21%) |
Dec 29, 2014 | 155.16 | 156.85 | 155.06 | 155.97 | 441,013 | +0.67(+0.43%) |
Dec 26, 2014 | 154.81 | 156.31 | 154.69 | 155.30 | 271,623 | +0.74(+0.48%) |
Dec 24, 2014 | 155.20 | 154.56 | 154.56 | 154.56 | 134,400 | -0.21(-0.14%) |
Dec 23, 2014 | 155.57 | 156.47 | 154.45 | 154.77 | 569,713 | +0.23(+0.15%) |
Dec 22, 2014 | 155.42 | 155.92 | 153.73 | 154.54 | 442,696 | -0.42(-0.27%) |
Dec 19, 2014 | 154.96 | 156.00 | 154.56 | 154.96 | 1,071,271 | +1.04(+0.68%) |
Dec 18, 2014 | 153.95 | 154.16 | 152.20 | 153.92 | 893,286 | +2.21(+1.46%) |
Dec 17, 2014 | 147.50 | 152.09 | 146.88 | 151.71 | 1,024,199 | +4.93(+3.36%) |
Dec 16, 2014 | 151.36 | 151.36 | 143.22 | 146.78 | 2,285,526 | -6.46(-4.22%) |
Dec 15, 2014 | 155.60 | 156.48 | 152.18 | 153.24 | 771,262 | -0.55(-0.36%) |
Dec 12, 2014 | 155.15 | 156.80 | 153.79 | 153.79 | 658,907 | -2.83(-1.81%) |
Dec 11, 2014 | 154.84 | 158.58 | 154.39 | 156.62 | 760,385 | +3.33(+2.17%) |
Dec 10, 2014 | 157.32 | 157.96 | 153.23 | 153.29 | 664,961 | -4.31(-2.73%) |
Dec 09, 2014 | 154.58 | 157.80 | 153.97 | 157.60 | 477,641 | +0.61(+0.39%) |
Dec 08, 2014 | 155.20 | 157.50 | 155.10 | 156.99 | 871,395 | +1.50(+0.96%) |
Dec 05, 2014 | 154.71 | 156.97 | 154.44 | 155.49 | 540,639 | +0.71(+0.46%) |
Dec 04, 2014 | 152.87 | 155.40 | 152.03 | 154.78 | 659,099 | +1.90(+1.24%) |
Dec 03, 2014 | 152.87 | 153.67 | 152.09 | 152.88 | 600,455 | -0.01(-0.01%) |
Dec 02, 2014 | 152.06 | 153.34 | 152.01 | 152.89 | 591,557 | +0.90(+0.59%) |
Dec 01, 2014 | 152.39 | 153.50 | 151.71 | 151.99 | 888,791 | -1.60(-1.04%) |
Nov 28, 2014 | 151.99 | 154.73 | 151.72 | 153.59 | 364,543 | +1.79(+1.18%) |
Nov 26, 2014 | 153.27 | 151.80 | 151.80 | 151.80 | 384,500 | -1.03(-0.67%) |
Nov 25, 2014 | 153.93 | 155.07 | 152.48 | 152.83 | 626,324 | -1.06(-0.69%) |
Nov 24, 2014 | 152.41 | 154.69 | 152.17 | 153.89 | 1,164,833 | +2.28(+1.50%) |
Nov 21, 2014 | 149.99 | 152.48 | 149.99 | 151.61 | 1,578,636 | +3.25(+2.19%) |
Nov 20, 2014 | 144.50 | 149.84 | 144.26 | 148.36 | 929,800 | +2.40(+1.64%) |
Nov 19, 2014 | 142.37 | 146.24 | 142.37 | 145.96 | 823,972 | +3.24(+2.27%) |
Nov 18, 2014 | 141.80 | 143.35 | 141.80 | 142.72 | 443,793 | +1.05(+0.74%) |
Nov 17, 2014 | 143.02 | 143.55 | 141.47 | 141.67 | 360,500 | -1.80(-1.25%) |
Nov 14, 2014 | 142.25 | 143.81 | 142.25 | 143.47 | 504,267 | +0.94(+0.66%) |
Nov 13, 2014 | 143.19 | 143.67 | 141.68 | 142.53 | 326,795 | -0.69(-0.48%) |
Nov 12, 2014 | 142.63 | 143.64 | 141.91 | 143.22 | 381,443 | +0.16(+0.11%) |
Nov 11, 2014 | 143.08 | 143.35 | 142.57 | 143.06 | 372,468 | +0.35(+0.25%) |
Nov 10, 2014 | 142.80 | 143.65 | 142.38 | 142.71 | 482,535 | +0.05(+0.04%) |
Nov 07, 2014 | 142.39 | 143.69 | 141.41 | 142.66 | 664,546 | +0.51(+0.36%) |
Nov 06, 2014 | 140.18 | 142.31 | 139.13 | 142.15 | 596,855 | +2.50(+1.79%) |
Nov 05, 2014 | 140.73 | 141.11 | 139.08 | 139.65 | 539,106 | -0.48(-0.34%) |
Nov 04, 2014 | 140.09 | 140.32 | 138.22 | 140.13 | 513,138 | -0.41(-0.29%) |
Nov 03, 2014 | 142.44 | 142.44 | 139.45 | 140.54 | 956,342 | -1.50(-1.06%) |
Oct 31, 2014 | 143.50 | 147.03 | 139.04 | 142.04 | 2,027,778 | +6.30(+4.64%) |
Oct 30, 2014 | 134.42 | 135.75 | 133.44 | 135.74 | 904,913 | +1.08(+0.80%) |
Oct 29, 2014 | 137.00 | 137.49 | 133.62 | 134.66 | 735,204 | -2.34(-1.71%) |
Oct 28, 2014 | 134.24 | 137.00 | 134.09 | 137.00 | 396,080 | +2.71(+2.02%) |
Oct 27, 2014 | 133.80 | 134.92 | 134.92 | 134.29 | 371,501 | -0.63(-0.47%) |
Oct 24, 2014 | 135.27 | 135.90 | 133.75 | 134.92 | 542,445 | -0.40(-0.30%) |
Oct 23, 2014 | 134.15 | 136.57 | 134.15 | 135.32 | 747,423 | +1.84(+1.38%) |
Oct 22, 2014 | 133.86 | 135.54 | 133.14 | 133.48 | 710,371 | -1.36(-1.01%) |
Oct 21, 2014 | 130.47 | 135.20 | 130.47 | 134.84 | 1,073,201 | +4.81(+3.70%) |
Oct 20, 2014 | 128.53 | 129.26 | 128.53 | 130.03 | 494,905 | +1.20(+0.93%) |
Oct 17, 2014 | 127.21 | 129.73 | 126.31 | 128.83 | 850,011 | +2.83(+2.25%) |
Oct 16, 2014 | 123.18 | 127.50 | 123.14 | 126.00 | 754,558 | +0.38(+0.30%) |
Oct 15, 2014 | 122.95 | 126.25 | 120.37 | 125.62 | 1,302,167 | +0.50(+0.40%) |
Oct 14, 2014 | 124.58 | 126.75 | 124.23 | 125.12 | 1,046,470 | +0.30(+0.24%) |
Oct 13, 2014 | 128.11 | 129.22 | 124.73 | 124.82 | 1,059,792 | -3.30(-2.58%) |
Oct 10, 2014 | 129.75 | 130.93 | 128.00 | 128.12 | 908,001 | -1.89(-1.45%) |
Oct 09, 2014 | 134.40 | 134.55 | 129.94 | 130.01 | 913,314 | -4.38(-3.26%) |
Oct 08, 2014 | 132.99 | 134.46 | 130.61 | 134.39 | 947,370 | +1.06(+0.80%) |
Oct 07, 2014 | 133.19 | 134.23 | 132.37 | 133.33 | 647,643 | -0.99(-0.74%) |
Oct 06, 2014 | 135.72 | 136.71 | 134.20 | 134.32 | 423,514 | -1.22(-0.90%) |
Oct 03, 2014 | 133.31 | 136.27 | 132.94 | 135.54 | 814,254 | +3.48(+2.64%) |
Oct 02, 2014 | 131.53 | 132.78 | 130.71 | 132.06 | 1,083,275 | +0.25(+0.19%) |
Oct 01, 2014 | 134.67 | 134.67 | 131.29 | 131.81 | 891,721 | -3.01(-2.23%) |
Sep 30, 2014 | 136.33 | 136.49 | 134.59 | 134.82 | 657,307 | -1.15(-0.85%) |
Sep 29, 2014 | 135.44 | 136.46 | 134.62 | 135.97 | 403,278 | -0.61(-0.45%) |
Sep 26, 2014 | 136.46 | 137.26 | 135.83 | 136.58 | 595,510 | +0.21(+0.15%) |
Sep 25, 2014 | 136.91 | 136.91 | 135.00 | 136.37 | 749,230 | -0.62(-0.45%) |
Sep 24, 2014 | 135.96 | 137.59 | 134.70 | 136.99 | 651,460 | +0.77(+0.57%) |
Sep 23, 2014 | 136.58 | 137.52 | 136.18 | 136.22 | 765,776 | -1.42(-1.03%) |
Sep 22, 2014 | 140.17 | 140.34 | 137.16 | 137.64 | 602,968 | -2.89(-2.06%) |
Sep 19, 2014 | 142.93 | 143.40 | 140.15 | 140.53 | 831,016 | -1.89(-1.33%) |
Sep 18, 2014 | 142.96 | 143.40 | 141.54 | 142.42 | 603,974 | -0.44(-0.31%) |
Sep 17, 2014 | 140.90 | 143.83 | 140.84 | 142.86 | 1,314,696 | +2.79(+1.99%) |
Sep 16, 2014 | 140.59 | 141.20 | 139.47 | 140.07 | 760,823 | -1.35(-0.95%) |
Sep 15, 2014 | 142.43 | 142.56 | 140.23 | 141.42 | 663,223 | -0.78(-0.55%) |
Sep 12, 2014 | 145.08 | 145.33 | 140.43 | 142.20 | 872,947 | -3.06(-2.11%) |
Sep 11, 2014 | 144.72 | 145.55 | 144.24 | 145.26 | 391,670 | -0.16(-0.11%) |
Sep 10, 2014 | 145.85 | 146.46 | 144.61 | 145.42 | 532,952 | -0.40(-0.27%) |
Sep 09, 2014 | 147.38 | 147.77 | 145.62 | 145.82 | 388,167 | -1.46(-0.99%) |
Sep 08, 2014 | 147.72 | 148.53 | 146.57 | 147.28 | 777,870 | -0.84(-0.57%) |
Sep 05, 2014 | 147.01 | 148.28 | 146.51 | 148.12 | 662,021 | +0.97(+0.66%) |
Sep 04, 2014 | 146.55 | 149.84 | 146.10 | 147.15 | 719,235 | +0.89(+0.61%) |
Sep 03, 2014 | 146.92 | 147.20 | 145.78 | 146.26 | 567,406 | +0.19(+0.13%) |
Sep 02, 2014 | 146.06 | 146.62 | 145.21 | 146.07 | 918,591 | +0.05(+0.03%) |
Aug 29, 2014 | 146.02 | 146.02 | 146.02 | 146.02 | 298,100 | +0.49(+0.34%) |
Aug 28, 2014 | 145.45 | 146.05 | 143.84 | 145.53 | 477,566 | -0.40(-0.27%) |
Aug 27, 2014 | 146.21 | 146.95 | 145.59 | 145.93 | 526,912 | -0.13(-0.09%) |
Aug 26, 2014 | 146.70 | 147.65 | 146.03 | 146.06 | 766,748 | -0.64(-0.44%) |
Aug 25, 2014 | 146.79 | 147.09 | 145.54 | 146.70 | 656,598 | +0.24(+0.16%) |
Aug 22, 2014 | 145.67 | 147.38 | 145.25 | 146.46 | 522,171 | +0.34(+0.23%) |
Aug 21, 2014 | 146.13 | 146.51 | 145.11 | 146.12 | 478,548 | +0.08(+0.05%) |
Aug 20, 2014 | 144.54 | 146.38 | 144.01 | 146.04 | 540,844 | +0.74(+0.51%) |
Aug 19, 2014 | 143.50 | 146.24 | 143.39 | 145.30 | 1,252,518 | +2.94(+2.07%) |
Aug 18, 2014 | 140.05 | 142.50 | 140.00 | 142.36 | 806,007 | +2.97(+2.13%) |
Aug 15, 2014 | 140.53 | 140.74 | 138.22 | 139.39 | 839,490 | -0.53(-0.38%) |
Aug 14, 2014 | 136.10 | 139.96 | 136.10 | 139.92 | 1,143,230 | +3.91(+2.87%) |
Aug 13, 2014 | 133.78 | 135.93 | 133.63 | 136.01 | 1,127,318 | +2.56(+1.92%) |
Aug 12, 2014 | 134.09 | 135.16 | 132.99 | 133.45 | 433,811 | -1.13(-0.84%) |
Aug 11, 2014 | 134.75 | 135.47 | 134.07 | 134.58 | 718,378 | +0.16(+0.12%) |
Aug 08, 2014 | 130.18 | 134.31 | 129.67 | 134.42 | 1,276,179 | +4.42(+3.40%) |
Aug 07, 2014 | 131.21 | 131.61 | 129.62 | 130.00 | 637,544 | -0.33(-0.25%) |
Aug 06, 2014 | 128.86 | 130.89 | 128.50 | 130.33 | 935,729 | +0.79(+0.61%) |
Aug 05, 2014 | 128.46 | 131.75 | 128.00 | 129.54 | 1,325,403 | +1.04(+0.81%) |
Aug 04, 2014 | 126.78 | 128.59 | 126.30 | 128.50 | 1,450,592 | +2.07(+1.64%) |
Aug 01, 2014 | 130.30 | 130.30 | 126.28 | 126.43 | 3,041,939 | +1.66(+1.33%) |
Jul 31, 2014 | 125.71 | 126.39 | 123.81 | 124.77 | 1,530,881 | -1.95(-1.54%) |
Jul 30, 2014 | 128.50 | 128.50 | 125.68 | 126.72 | 1,334,443 | -0.55(-0.43%) |
Jul 29, 2014 | 126.55 | 128.45 | 126.08 | 127.27 | 1,004,829 | +0.79(+0.62%) |
Jul 28, 2014 | 128.94 | 129.54 | 126.31 | 126.48 | 1,336,795 | -3.24(-2.50%) |
Jul 25, 2014 | 129.84 | 130.91 | 129.08 | 129.72 | 969,686 | -0.71(-0.54%) |
Jul 24, 2014 | 131.91 | 132.38 | 130.04 | 130.43 | 588,953 | -0.99(-0.75%) |
Jul 23, 2014 | 132.24 | 133.27 | 131.00 | 131.42 | 620,233 | -0.83(-0.63%) |
Jul 22, 2014 | 132.58 | 132.58 | 130.93 | 132.25 | 2,041,247 | +0.90(+0.69%) |
Jul 21, 2014 | 130.77 | 131.94 | 130.77 | 131.35 | 439,698 | -0.48(-0.36%) |
Jul 18, 2014 | 130.65 | 132.03 | 129.90 | 131.83 | 385,380 | +1.64(+1.26%) |
Jul 17, 2014 | 131.01 | 131.67 | 130.04 | 130.19 | 786,105 | -2.13(-1.61%) |
Jul 16, 2014 | 132.05 | 132.62 | 130.78 | 132.32 | 873,075 | +0.65(+0.49%) |
Jul 15, 2014 | 131.40 | 132.25 | 131.07 | 131.67 | 641,988 | +0.20(+0.15%) |
Jul 14, 2014 | 131.44 | 132.14 | 130.59 | 131.47 | 594,112 | +0.71(+0.54%) |
Jul 11, 2014 | 129.93 | 132.12 | 129.67 | 130.76 | 1,253,102 | +0.39(+0.30%) |
Jul 10, 2014 | 128.14 | 132.79 | 127.77 | 130.37 | 3,824,990 | -4.59(-3.40%) |
Jul 09, 2014 | 137.22 | 138.23 | 134.21 | 134.96 | 1,408,861 | -2.06(-1.50%) |
Jul 08, 2014 | 137.47 | 137.74 | 135.97 | 137.02 | 614,741 | -0.87(-0.63%) |
Jul 07, 2014 | 138.34 | 138.90 | 137.09 | 137.89 | 603,288 | -1.60(-1.15%) |
Jul 03, 2014 | 138.25 | 139.49 | 139.49 | 139.49 | 232,100 | +1.60(+1.16%) |
Jul 02, 2014 | 139.23 | 140.12 | 137.72 | 137.89 | 447,060 | -1.67(-1.20%) |
Jul 01, 2014 | 138.40 | 141.00 | 138.40 | 139.56 | 732,724 | +1.22(+0.88%) |
Jun 30, 2014 | 136.70 | 138.39 | 135.50 | 138.34 | 658,231 | +1.46(+1.07%) |
Jun 27, 2014 | 135.56 | 137.33 | 134.77 | 136.88 | 778,141 | +1.05(+0.77%) |
Jun 26, 2014 | 136.79 | 136.79 | 133.50 | 135.83 | 486,266 | -0.55(-0.40%) |
Jun 25, 2014 | 135.05 | 136.60 | 134.61 | 136.38 | 659,557 | +0.91(+0.67%) |
Jun 24, 2014 | 133.50 | 137.02 | 133.12 | 135.47 | 878,693 | +1.97(+1.48%) |
Jun 23, 2014 | 133.32 | 134.97 | 132.95 | 133.50 | 438,458 | -0.07(-0.05%) |
Jun 20, 2014 | 133.97 | 133.97 | 132.42 | 133.57 | 710,735 | +0.38(+0.29%) |
Jun 19, 2014 | 133.34 | 133.66 | 131.82 | 133.19 | 555,442 | +0.09(+0.07%) |
Jun 18, 2014 | 132.05 | 133.28 | 129.79 | 133.10 | 1,283,750 | +1.10(+0.83%) |
Jun 17, 2014 | 131.49 | 132.48 | 130.77 | 132.00 | 679,369 | -0.02(-0.02%) |
Jun 16, 2014 | 132.08 | 132.58 | 131.00 | 132.02 | 585,842 | -0.15(-0.11%) |
Jun 13, 2014 | 132.52 | 132.90 | 130.47 | 132.17 | 901,406 | -0.34(-0.26%) |
Jun 12, 2014 | 134.82 | 135.93 | 132.28 | 132.51 | 547,917 | -2.40(-1.78%) |
Jun 11, 2014 | 135.40 | 135.62 | 132.58 | 134.91 | 1,058,421 | -0.65(-0.48%) |
Jun 10, 2014 | 135.43 | 136.97 | 135.11 | 135.56 | 795,326 | -1.41(-1.03%) |
Jun 06, 2014 | 136.00 | 137.65 | 135.76 | 136.97 | 997,641 | +1.36(+1.00%) |
Jun 05, 2014 | 135.19 | 136.00 | 134.17 | 135.61 | 669,570 | +0.63(+0.47%) |
Jun 04, 2014 | 135.06 | 135.67 | 134.21 | 134.98 | 545,355 | -0.73(-0.54%) |
Jun 03, 2014 | 135.90 | 136.47 | 134.96 | 135.71 | 437,090 | -0.55(-0.40%) |
Jun 02, 2014 | 135.93 | 136.86 | 135.53 | 136.26 | 465,675 | +0.60(+0.44%) |
May 30, 2014 | 135.38 | 135.79 | 134.49 | 135.66 | 583,837 | +0.14(+0.10%) |
May 29, 2014 | 138.24 | 138.28 | 134.65 | 135.52 | 693,998 | -2.38(-1.73%) |
May 28, 2014 | 138.86 | 139.48 | 137.74 | 137.90 | 537,184 | -0.73(-0.53%) |
May 27, 2014 | 136.93 | 138.65 | 136.64 | 138.63 | 828,065 | +2.22(+1.63%) |
May 23, 2014 | 133.86 | 136.41 | 136.41 | 136.41 | 570,300 | +2.27(+1.69%) |
May 22, 2014 | 133.67 | 134.75 | 133.29 | 134.14 | 458,588 | +0.42(+0.31%) |
May 21, 2014 | 133.91 | 134.85 | 132.97 | 133.72 | 339,101 | +0.03(+0.02%) |
May 20, 2014 | 133.37 | 134.62 | 133.18 | 133.69 | 646,796 | +0.25(+0.19%) |
May 19, 2014 | 131.55 | 133.87 | 131.23 | 133.44 | 693,683 | +1.43(+1.08%) |
May 16, 2014 | 133.02 | 133.17 | 131.35 | 132.01 | 1,184,017 | -0.08(-0.06%) |
May 15, 2014 | 134.00 | 134.98 | 131.19 | 132.09 | 1,260,596 | -2.91(-2.16%) |
May 14, 2014 | 139.31 | 139.31 | 134.78 | 135.00 | 727,834 | -4.48(-3.21%) |
May 13, 2014 | 139.36 | 141.21 | 139.15 | 139.48 | 691,543 | +0.04(+0.03%) |
May 12, 2014 | 136.90 | 140.14 | 136.46 | 139.44 | 576,715 | +3.71(+2.73%) |
May 09, 2014 | 135.86 | 136.59 | 134.77 | 135.73 | 871,760 | -0.29(-0.21%) |
May 08, 2014 | 137.25 | 138.65 | 135.39 | 136.02 | 675,291 | -1.48(-1.08%) |
May 07, 2014 | 137.47 | 137.96 | 135.28 | 137.50 | 970,801 | +0.35(+0.26%) |
May 06, 2014 | 139.19 | 139.75 | 136.89 | 137.15 | 911,517 | -2.89(-2.06%) |
May 05, 2014 | 139.48 | 140.51 | 137.53 | 140.04 | 1,037,702 | -0.90(-0.64%) |
May 02, 2014 | 140.32 | 143.50 | 140.00 | 140.94 | 1,989,852 | +7.62(+5.72%) |