Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 149.21 | 150.59 | 149.18 | 150.26 | 2,052,355 | +0.00(+0.00%) |
Apr 29, 2015 | 150.50 | 151.47 | 149.51 | 150.26 | 1,258,685 | -1.48(-0.98%) |
Apr 28, 2015 | 149.99 | 152.36 | 149.32 | 151.74 | 1,717,879 | +1.96(+1.31%) |
Apr 27, 2015 | 150.96 | 151.18 | 149.63 | 149.78 | 1,661,759 | -0.81(-0.54%) |
Apr 24, 2015 | 150.40 | 150.86 | 149.76 | 150.59 | 1,071,536 | -0.13(-0.09%) |
Apr 23, 2015 | 149.80 | 151.46 | 149.80 | 150.73 | 1,185,470 | +0.08(+0.05%) |
Apr 22, 2015 | 150.45 | 151.32 | 149.47 | 150.65 | 1,190,194 | +0.09(+0.06%) |
Apr 21, 2015 | 150.13 | 151.04 | 150.13 | 150.56 | 1,226,216 | +0.75(+0.50%) |
Apr 20, 2015 | 149.12 | 150.64 | 149.12 | 149.81 | 1,403,896 | +0.94(+0.63%) |
Apr 17, 2015 | 149.07 | 149.38 | 148.27 | 148.87 | 1,854,281 | -1.10(-0.73%) |
Apr 16, 2015 | 150.26 | 150.87 | 149.47 | 149.96 | 1,986,632 | -0.25(-0.17%) |
Apr 15, 2015 | 152.04 | 152.73 | 150.03 | 150.21 | 2,322,512 | -1.76(-1.15%) |
Apr 14, 2015 | 152.42 | 153.41 | 151.61 | 151.97 | 2,049,592 | -1.44(-0.94%) |
Apr 13, 2015 | 153.86 | 155.33 | 153.31 | 153.41 | 1,577,211 | -1.10(-0.71%) |
Apr 10, 2015 | 153.57 | 154.62 | 152.87 | 154.51 | 2,522,721 | +1.28(+0.84%) |
Apr 09, 2015 | 151.93 | 153.69 | 151.60 | 153.22 | 2,194,262 | +0.96(+0.63%) |
Apr 08, 2015 | 151.59 | 152.31 | 150.03 | 152.27 | 3,606,881 | +0.60(+0.40%) |
Apr 07, 2015 | 153.07 | 154.04 | 151.27 | 151.66 | 6,194,217 | +3.98(+2.69%) |
Apr 06, 2015 | 146.53 | 148.21 | 146.21 | 147.69 | 1,433,918 | +0.40(+0.27%) |
Apr 02, 2015 | 147.72 | 147.29 | 147.29 | 147.29 | 1,853,622 | -0.02(-0.01%) |
Apr 01, 2015 | 146.22 | 147.54 | 145.57 | 147.31 | 1,819,752 | +0.70(+0.48%) |
Mar 31, 2015 | 147.09 | 147.51 | 146.20 | 146.61 | 1,769,813 | -1.15(-0.78%) |
Mar 30, 2015 | 146.25 | 148.32 | 146.19 | 147.76 | 1,727,079 | +1.91(+1.31%) |
Mar 27, 2015 | 146.25 | 146.76 | 145.77 | 145.84 | 1,034,929 | -0.80(-0.54%) |
Mar 26, 2015 | 145.57 | 147.65 | 145.15 | 146.64 | 1,977,953 | +0.05(+0.04%) |
Mar 25, 2015 | 150.41 | 150.46 | 146.52 | 146.59 | 2,232,542 | -3.31(-2.20%) |
Mar 24, 2015 | 150.89 | 151.08 | 149.89 | 149.89 | 1,396,423 | -1.31(-0.87%) |
Mar 23, 2015 | 152.56 | 152.66 | 151.21 | 151.21 | 1,979,649 | -1.24(-0.81%) |
Mar 20, 2015 | 154.27 | 154.48 | 152.30 | 152.44 | 3,048,868 | -1.60(-1.04%) |
Mar 19, 2015 | 153.82 | 155.18 | 152.85 | 154.05 | 2,365,214 | +0.49(+0.32%) |
Mar 18, 2015 | 152.41 | 154.31 | 151.09 | 153.56 | 4,789,642 | -2.13(-1.37%) |
Mar 17, 2015 | 156.74 | 158.26 | 155.70 | 155.70 | 3,068,022 | -1.43(-0.91%) |
Mar 16, 2015 | 154.37 | 157.25 | 154.37 | 157.12 | 2,026,816 | +3.54(+2.31%) |
Mar 13, 2015 | 153.82 | 154.90 | 152.70 | 153.58 | 1,298,677 | -0.23(-0.15%) |
Mar 12, 2015 | 152.38 | 153.85 | 152.38 | 153.81 | 1,114,144 | +1.79(+1.18%) |
Mar 11, 2015 | 150.64 | 152.70 | 150.64 | 152.02 | 1,526,427 | +1.38(+0.92%) |
Mar 10, 2015 | 151.72 | 152.46 | 150.64 | 150.64 | 1,668,308 | -2.58(-1.68%) |
Mar 09, 2015 | 153.16 | 154.34 | 152.98 | 153.22 | 1,736,952 | -0.07(-0.05%) |
Mar 06, 2015 | 154.03 | 155.07 | 153.12 | 153.29 | 1,279,313 | -1.44(-0.93%) |
Mar 05, 2015 | 155.19 | 155.19 | 153.58 | 154.73 | 1,053,246 | +0.18(+0.11%) |
Mar 04, 2015 | 155.38 | 155.91 | 154.37 | 154.55 | 1,169,712 | -1.35(-0.87%) |
Mar 03, 2015 | 156.22 | 156.23 | 154.73 | 155.91 | 1,448,641 | -0.57(-0.37%) |
Mar 02, 2015 | 156.64 | 157.68 | 155.83 | 156.48 | 1,734,673 | -0.16(-0.10%) |
Feb 27, 2015 | 156.71 | 157.59 | 156.00 | 156.64 | 2,709,633 | +2.11(+1.36%) |
Feb 26, 2015 | 155.32 | 155.75 | 153.50 | 154.53 | 2,139,803 | -0.92(-0.59%) |
Feb 25, 2015 | 157.55 | 157.60 | 155.15 | 155.46 | 1,603,694 | -1.91(-1.21%) |
Feb 24, 2015 | 157.47 | 158.07 | 157.05 | 157.37 | 1,283,981 | -0.44(-0.28%) |
Feb 23, 2015 | 157.99 | 158.26 | 157.00 | 157.81 | 1,080,692 | -0.18(-0.11%) |
Feb 20, 2015 | 157.59 | 158.31 | 156.60 | 157.99 | 1,615,951 | -0.13(-0.08%) |
Feb 19, 2015 | 159.29 | 159.31 | 158.09 | 158.12 | 1,919,296 | -1.00(-0.63%) |
Feb 18, 2015 | 158.77 | 159.36 | 158.29 | 159.12 | 1,435,718 | +0.21(+0.13%) |
Feb 17, 2015 | 156.31 | 159.02 | 156.22 | 158.91 | 1,725,941 | +2.72(+1.74%) |
Feb 13, 2015 | 155.65 | 156.19 | 156.19 | 156.19 | 1,891,468 | +0.15(+0.10%) |
Feb 12, 2015 | 154.63 | 156.49 | 154.17 | 156.04 | 2,390,890 | +2.11(+1.37%) |
Feb 11, 2015 | 153.46 | 154.88 | 153.07 | 153.93 | 1,566,007 | +0.55(+0.36%) |
Feb 10, 2015 | 153.07 | 153.77 | 151.15 | 153.38 | 1,690,901 | +1.47(+0.97%) |
Feb 09, 2015 | 152.49 | 153.30 | 151.31 | 151.91 | 1,367,659 | -1.43(-0.93%) |
Feb 06, 2015 | 154.08 | 154.87 | 152.53 | 153.34 | 1,193,755 | -0.11(-0.07%) |
Feb 05, 2015 | 152.87 | 154.15 | 152.76 | 153.45 | 1,298,935 | +1.14(+0.75%) |
Feb 04, 2015 | 152.36 | 153.31 | 151.50 | 152.30 | 1,629,545 | -0.79(-0.51%) |
Feb 03, 2015 | 153.14 | 154.00 | 151.13 | 153.09 | 1,863,710 | +1.52(+1.00%) |
Feb 02, 2015 | 149.84 | 151.61 | 148.72 | 151.57 | 1,666,683 | +1.89(+1.27%) |
Jan 30, 2015 | 151.85 | 152.03 | 149.47 | 149.68 | 2,479,507 | -3.34(-2.19%) |
Jan 29, 2015 | 152.36 | 153.33 | 150.51 | 153.02 | 1,853,581 | +1.27(+0.84%) |
Jan 28, 2015 | 155.27 | 155.44 | 151.48 | 151.75 | 1,379,217 | -2.15(-1.40%) |
Jan 27, 2015 | 155.37 | 155.41 | 153.66 | 153.90 | 1,568,149 | -2.46(-1.57%) |
Jan 26, 2015 | 155.72 | 157.49 | 155.04 | 156.36 | 1,574,716 | +0.58(+0.37%) |
Jan 23, 2015 | 157.16 | 159.97 | 155.38 | 155.78 | 3,778,526 | -4.77(-2.97%) |
Jan 22, 2015 | 158.90 | 160.63 | 157.82 | 160.55 | 1,737,067 | +2.40(+1.52%) |
Jan 21, 2015 | 158.38 | 159.69 | 157.09 | 158.16 | 1,826,167 | -0.39(-0.25%) |
Jan 20, 2015 | 157.82 | 158.84 | 156.84 | 158.54 | 2,933,410 | +2.10(+1.34%) |
Jan 16, 2015 | 153.00 | 156.57 | 153.00 | 156.45 | 2,925,003 | +2.58(+1.67%) |
Jan 15, 2015 | 152.90 | 154.41 | 152.30 | 153.87 | 2,509,661 | +0.97(+0.64%) |
Jan 14, 2015 | 150.46 | 153.08 | 149.59 | 152.90 | 2,179,326 | +1.11(+0.73%) |
Jan 13, 2015 | 153.94 | 154.65 | 150.55 | 151.79 | 1,964,276 | -0.95(-0.62%) |
Jan 12, 2015 | 154.06 | 154.89 | 152.67 | 152.74 | 2,129,197 | -0.08(-0.05%) |
Jan 09, 2015 | 154.46 | 155.09 | 152.54 | 152.82 | 1,577,464 | -2.11(-1.36%) |
Jan 08, 2015 | 153.28 | 155.21 | 152.64 | 154.92 | 2,055,789 | +3.54(+2.34%) |
Jan 07, 2015 | 152.21 | 152.53 | 150.51 | 151.38 | 2,074,252 | +1.11(+0.74%) |
Jan 06, 2015 | 152.60 | 153.40 | 150.09 | 150.28 | 2,953,072 | -0.01(-0.01%) |
Jan 05, 2015 | 152.07 | 152.17 | 149.89 | 150.29 | 1,950,224 | -2.35(-1.54%) |
Jan 02, 2015 | 153.81 | 154.57 | 150.76 | 152.63 | 1,412,129 | -1.07(-0.70%) |
Dec 31, 2014 | 155.51 | 153.70 | 153.70 | 153.70 | 965,111 | -1.19(-0.77%) |
Dec 30, 2014 | 154.55 | 156.21 | 154.10 | 154.89 | 865,016 | -0.46(-0.30%) |
Dec 29, 2014 | 154.85 | 155.72 | 154.49 | 155.35 | 879,931 | -0.34(-0.22%) |
Dec 26, 2014 | 156.29 | 156.80 | 155.22 | 155.69 | 837,001 | -0.46(-0.30%) |
Dec 24, 2014 | 156.69 | 156.15 | 156.15 | 156.15 | 645,930 | -0.46(-0.29%) |
Dec 23, 2014 | 157.29 | 157.84 | 155.84 | 156.61 | 1,129,438 | +0.06(+0.04%) |
Dec 22, 2014 | 155.10 | 156.73 | 154.30 | 156.54 | 2,147,267 | +2.34(+1.52%) |
Dec 19, 2014 | 154.18 | 155.52 | 152.55 | 154.20 | 4,358,032 | -0.14(-0.09%) |
Dec 18, 2014 | 151.30 | 154.34 | 150.46 | 154.34 | 4,294,641 | +5.84(+3.93%) |
Dec 17, 2014 | 150.28 | 150.46 | 144.77 | 148.50 | 9,882,446 | -5.74(-3.72%) |
Dec 16, 2014 | 156.40 | 157.63 | 154.23 | 154.23 | 3,147,771 | -1.78(-1.14%) |
Dec 15, 2014 | 156.50 | 158.40 | 154.68 | 156.01 | 2,810,602 | +0.43(+0.27%) |
Dec 12, 2014 | 156.11 | 157.99 | 155.19 | 155.59 | 2,101,040 | -0.97(-0.62%) |
Dec 11, 2014 | 157.44 | 158.08 | 156.25 | 156.55 | 2,353,069 | +0.37(+0.24%) |
Dec 10, 2014 | 158.78 | 158.96 | 156.09 | 156.18 | 2,349,513 | -1.87(-1.18%) |
Dec 09, 2014 | 158.95 | 159.14 | 156.07 | 158.05 | 2,534,701 | -2.44(-1.52%) |
Dec 08, 2014 | 161.74 | 162.24 | 160.25 | 160.49 | 2,132,489 | -0.44(-0.27%) |
Dec 05, 2014 | 159.36 | 161.00 | 159.31 | 160.93 | 1,409,671 | +1.64(+1.03%) |
Dec 04, 2014 | 159.36 | 159.80 | 158.55 | 159.29 | 1,619,515 | +0.12(+0.08%) |
Dec 03, 2014 | 159.75 | 159.75 | 158.69 | 159.17 | 1,918,362 | -0.31(-0.19%) |
Dec 02, 2014 | 160.13 | 161.28 | 158.93 | 159.48 | 3,864,494 | +2.38(+1.51%) |
Dec 01, 2014 | 158.07 | 158.22 | 155.35 | 157.10 | 2,250,466 | -0.42(-0.27%) |
Nov 28, 2014 | 157.84 | 158.95 | 156.93 | 157.53 | 2,050,932 | +2.74(+1.77%) |
Nov 26, 2014 | 154.94 | 154.79 | 154.79 | 154.79 | 866,202 | +0.19(+0.13%) |
Nov 25, 2014 | 155.11 | 155.50 | 154.19 | 154.59 | 2,221,288 | -0.59(-0.38%) |
Nov 24, 2014 | 155.02 | 156.00 | 154.79 | 155.18 | 2,113,592 | +0.95(+0.61%) |
Nov 21, 2014 | 155.18 | 156.14 | 153.72 | 154.24 | 2,339,383 | +1.73(+1.14%) |
Nov 20, 2014 | 151.26 | 152.61 | 150.67 | 152.50 | 1,235,297 | +0.72(+0.48%) |
Nov 19, 2014 | 152.06 | 152.06 | 150.54 | 151.78 | 1,010,910 | -0.28(-0.19%) |
Nov 18, 2014 | 151.44 | 152.78 | 151.35 | 152.06 | 1,167,378 | +0.60(+0.40%) |
Nov 17, 2014 | 151.41 | 151.73 | 150.84 | 151.46 | 959,158 | -0.21(-0.14%) |
Nov 14, 2014 | 151.30 | 152.68 | 150.98 | 151.67 | 1,201,417 | -0.01(-0.01%) |
Nov 13, 2014 | 152.08 | 152.47 | 150.70 | 151.68 | 1,755,634 | -0.20(-0.13%) |
Nov 12, 2014 | 151.77 | 152.18 | 150.72 | 151.89 | 1,024,908 | -0.48(-0.31%) |
Nov 11, 2014 | 151.88 | 152.84 | 151.29 | 152.36 | 1,564,586 | +0.53(+0.35%) |
Nov 10, 2014 | 151.17 | 152.02 | 150.34 | 151.83 | 1,234,049 | +0.46(+0.30%) |
Nov 07, 2014 | 151.98 | 151.98 | 149.98 | 151.37 | 1,400,420 | -0.42(-0.28%) |
Nov 06, 2014 | 149.85 | 151.99 | 149.65 | 151.80 | 1,750,835 | +2.02(+1.35%) |
Nov 05, 2014 | 149.41 | 149.84 | 147.82 | 149.78 | 1,722,267 | +2.17(+1.47%) |
Nov 04, 2014 | 148.29 | 149.09 | 147.56 | 147.61 | 2,747,827 | -0.21(-0.14%) |
Nov 03, 2014 | 147.78 | 148.19 | 146.50 | 147.82 | 1,754,118 | -0.18(-0.12%) |
Oct 31, 2014 | 148.52 | 149.41 | 147.66 | 148.00 | 2,540,160 | +1.87(+1.28%) |
Oct 30, 2014 | 146.04 | 147.40 | 144.91 | 146.13 | 1,889,153 | -0.42(-0.29%) |
Oct 29, 2014 | 148.70 | 148.75 | 144.65 | 146.56 | 2,067,437 | -2.15(-1.45%) |
Oct 28, 2014 | 146.60 | 148.77 | 146.43 | 148.70 | 1,788,158 | +2.64(+1.80%) |
Oct 27, 2014 | 144.77 | 146.23 | 144.88 | 146.07 | 1,730,602 | +1.18(+0.82%) |
Oct 24, 2014 | 144.19 | 145.41 | 143.82 | 144.88 | 1,777,080 | +1.22(+0.85%) |
Oct 23, 2014 | 142.29 | 144.53 | 141.98 | 143.66 | 2,679,487 | +3.56(+2.54%) |
Oct 22, 2014 | 142.11 | 142.57 | 140.08 | 140.10 | 2,118,559 | -1.25(-0.88%) |
Oct 21, 2014 | 138.83 | 142.28 | 138.55 | 141.35 | 3,020,467 | +3.55(+2.57%) |
Oct 20, 2014 | 137.67 | 138.00 | 136.16 | 137.80 | 1,914,630 | -0.22(-0.16%) |
Oct 17, 2014 | 135.48 | 138.49 | 135.28 | 138.02 | 2,956,290 | +3.70(+2.76%) |
Oct 16, 2014 | 134.10 | 136.50 | 133.09 | 134.32 | 3,103,939 | -1.67(-1.23%) |
Oct 15, 2014 | 133.59 | 136.55 | 131.56 | 135.99 | 2,992,458 | +0.09(+0.07%) |
Oct 14, 2014 | 135.16 | 137.33 | 134.92 | 135.90 | 2,947,417 | +2.17(+1.63%) |
Oct 13, 2014 | 137.12 | 138.60 | 133.59 | 133.73 | 2,253,695 | -3.09(-2.26%) |
Oct 10, 2014 | 138.06 | 139.50 | 136.86 | 136.81 | 2,408,882 | -1.56(-1.12%) |
Oct 09, 2014 | 141.01 | 141.76 | 138.11 | 138.37 | 1,641,181 | -3.31(-2.33%) |
Oct 08, 2014 | 138.08 | 141.83 | 137.15 | 141.68 | 2,417,719 | +3.70(+2.68%) |
Oct 07, 2014 | 140.21 | 140.57 | 137.94 | 137.97 | 1,961,933 | -2.81(-2.00%) |
Oct 06, 2014 | 144.34 | 146.03 | 140.57 | 140.78 | 3,039,559 | -3.09(-2.15%) |
Oct 03, 2014 | 142.19 | 144.32 | 141.64 | 143.88 | 2,251,460 | +3.28(+2.33%) |
Oct 02, 2014 | 139.83 | 140.88 | 138.54 | 140.60 | 1,976,272 | +0.79(+0.56%) |
Oct 01, 2014 | 142.34 | 142.68 | 139.37 | 139.81 | 2,748,095 | -2.93(-2.05%) |
Sep 30, 2014 | 143.41 | 144.85 | 142.60 | 142.74 | 3,253,340 | -0.65(-0.45%) |
Sep 29, 2014 | 140.43 | 143.68 | 140.16 | 143.38 | 2,324,947 | +2.12(+1.50%) |
Sep 26, 2014 | 139.31 | 141.76 | 139.26 | 141.26 | 1,401,927 | +2.32(+1.67%) |
Sep 25, 2014 | 140.83 | 141.03 | 138.84 | 138.94 | 1,281,488 | -1.90(-1.35%) |
Sep 24, 2014 | 140.01 | 141.05 | 139.51 | 140.84 | 1,694,051 | +1.16(+0.83%) |
Sep 23, 2014 | 139.32 | 140.57 | 139.21 | 139.69 | 1,535,678 | +0.12(+0.09%) |
Sep 22, 2014 | 139.69 | 140.44 | 139.52 | 139.56 | 1,833,881 | -0.42(-0.30%) |
Sep 19, 2014 | 141.53 | 141.68 | 139.98 | 139.98 | 4,832,007 | -0.53(-0.38%) |
Sep 18, 2014 | 141.28 | 142.56 | 140.30 | 140.51 | 3,841,500 | -0.69(-0.49%) |
Sep 17, 2014 | 141.19 | 142.91 | 140.75 | 141.20 | 4,912,168 | +4.47(+3.27%) |
Sep 16, 2014 | 136.87 | 137.09 | 135.31 | 136.73 | 2,518,043 | +0.55(+0.40%) |
Sep 15, 2014 | 136.15 | 136.43 | 134.39 | 136.19 | 1,908,656 | +0.24(+0.18%) |
Sep 12, 2014 | 135.43 | 136.23 | 134.86 | 135.95 | 1,771,060 | +1.10(+0.81%) |
Sep 11, 2014 | 132.68 | 135.26 | 132.62 | 134.85 | 1,166,381 | +1.56(+1.17%) |
Sep 10, 2014 | 133.45 | 133.50 | 132.62 | 133.28 | 1,123,383 | -0.21(-0.16%) |
Sep 09, 2014 | 134.55 | 134.74 | 133.22 | 133.50 | 1,133,961 | -1.24(-0.92%) |
Sep 08, 2014 | 134.86 | 135.49 | 134.28 | 134.74 | 1,526,333 | -0.62(-0.46%) |
Sep 05, 2014 | 133.81 | 135.40 | 132.82 | 135.35 | 1,369,302 | +1.11(+0.83%) |
Sep 04, 2014 | 134.40 | 136.14 | 133.93 | 134.24 | 1,980,152 | +0.29(+0.22%) |
Sep 03, 2014 | 132.86 | 134.39 | 132.77 | 133.95 | 1,675,435 | +1.16(+0.87%) |
Sep 02, 2014 | 131.31 | 132.94 | 130.57 | 132.79 | 1,607,175 | +2.23(+1.70%) |
Aug 29, 2014 | 131.03 | 130.57 | 130.57 | 130.57 | 1,390,134 | +0.01(+0.01%) |
Aug 28, 2014 | 131.37 | 131.56 | 129.82 | 130.56 | 1,545,202 | -1.09(-0.82%) |
Aug 27, 2014 | 131.78 | 132.26 | 131.51 | 131.65 | 789,005 | -0.16(-0.12%) |
Aug 26, 2014 | 132.44 | 132.78 | 131.72 | 131.81 | 694,372 | -0.45(-0.34%) |
Aug 25, 2014 | 132.56 | 132.92 | 132.13 | 132.25 | 701,645 | +0.29(+0.22%) |
Aug 22, 2014 | 133.09 | 133.09 | 131.59 | 131.96 | 1,221,171 | -0.96(-0.72%) |
Aug 21, 2014 | 133.35 | 133.38 | 132.45 | 132.93 | 925,719 | -0.07(-0.05%) |
Aug 20, 2014 | 132.58 | 133.29 | 132.44 | 133.00 | 1,672,327 | +0.56(+0.42%) |
Aug 19, 2014 | 132.89 | 132.97 | 132.36 | 132.44 | 1,203,705 | -0.37(-0.28%) |
Aug 18, 2014 | 131.81 | 132.84 | 131.76 | 132.81 | 1,211,136 | +1.50(+1.14%) |
Aug 15, 2014 | 132.48 | 132.65 | 130.29 | 131.31 | 1,213,552 | -0.81(-0.62%) |
Aug 14, 2014 | 132.12 | 132.19 | 131.28 | 132.12 | 599,179 | +0.26(+0.19%) |
Aug 13, 2014 | 131.56 | 132.14 | 131.49 | 131.87 | 705,082 | +0.81(+0.62%) |
Aug 12, 2014 | 130.96 | 131.72 | 130.68 | 131.05 | 561,042 | +0.13(+0.10%) |
Aug 11, 2014 | 131.39 | 131.62 | 130.43 | 130.92 | 895,794 | +0.38(+0.29%) |
Aug 08, 2014 | 129.11 | 130.15 | 128.57 | 130.54 | 934,899 | +1.62(+1.25%) |
Aug 07, 2014 | 129.76 | 131.04 | 128.83 | 128.93 | 1,879,231 | +0.48(+0.38%) |
Aug 06, 2014 | 128.76 | 129.28 | 128.10 | 128.44 | 1,243,629 | -1.21(-0.93%) |
Aug 05, 2014 | 130.53 | 131.16 | 129.04 | 129.65 | 974,848 | -1.76(-1.34%) |
Aug 04, 2014 | 130.06 | 131.62 | 129.75 | 131.41 | 1,624,873 | +1.84(+1.42%) |
Aug 01, 2014 | 129.47 | 130.67 | 128.85 | 129.57 | 1,935,748 | -0.12(-0.09%) |
Jul 31, 2014 | 130.74 | 131.66 | 129.47 | 129.69 | 1,720,599 | -2.19(-1.66%) |
Jul 30, 2014 | 130.11 | 132.74 | 130.11 | 131.88 | 1,574,953 | +1.96(+1.51%) |
Jul 29, 2014 | 131.12 | 132.32 | 129.83 | 129.91 | 1,935,400 | -2.11(-1.60%) |
Jul 28, 2014 | 133.24 | 133.73 | 130.94 | 132.03 | 1,871,241 | -1.17(-0.88%) |
Jul 25, 2014 | 134.21 | 134.57 | 133.15 | 133.20 | 1,437,956 | -1.45(-1.08%) |
Jul 24, 2014 | 135.12 | 135.31 | 134.50 | 134.65 | 1,143,823 | -0.16(-0.12%) |
Jul 23, 2014 | 135.50 | 135.88 | 134.74 | 134.81 | 1,094,578 | -0.54(-0.40%) |
Jul 22, 2014 | 134.99 | 135.91 | 134.93 | 135.34 | 1,488,528 | +0.83(+0.62%) |
Jul 21, 2014 | 134.67 | 135.36 | 134.28 | 134.51 | 1,167,101 | -0.46(-0.34%) |
Jul 18, 2014 | 133.62 | 135.22 | 133.53 | 134.97 | 1,169,336 | +0.86(+0.64%) |
Jul 17, 2014 | 135.40 | 137.13 | 133.97 | 134.12 | 2,051,853 | -2.19(-1.61%) |
Jul 16, 2014 | 134.56 | 136.41 | 134.43 | 136.31 | 1,613,581 | +2.19(+1.63%) |
Jul 15, 2014 | 132.07 | 134.80 | 132.07 | 134.12 | 1,351,691 | +0.73(+0.55%) |
Jul 14, 2014 | 133.90 | 134.13 | 133.31 | 133.38 | 1,301,491 | +0.38(+0.29%) |
Jul 11, 2014 | 132.57 | 133.61 | 132.37 | 133.00 | 950,300 | +0.34(+0.25%) |
Jul 10, 2014 | 132.33 | 133.22 | 131.93 | 132.67 | 1,114,811 | -0.94(-0.70%) |
Jul 09, 2014 | 133.86 | 134.59 | 133.16 | 133.61 | 931,400 | +0.13(+0.10%) |
Jul 08, 2014 | 133.65 | 133.84 | 132.28 | 133.47 | 1,365,634 | -0.45(-0.34%) |
Jul 07, 2014 | 134.97 | 135.18 | 133.66 | 133.92 | 1,300,124 | -1.70(-1.26%) |
Jul 03, 2014 | 134.90 | 135.63 | 135.63 | 135.63 | 748,412 | +1.18(+0.88%) |
Jul 02, 2014 | 134.44 | 135.30 | 134.28 | 134.44 | 1,400,170 | -0.10(-0.07%) |
Jul 01, 2014 | 134.21 | 134.95 | 133.83 | 134.54 | 1,636,551 | +0.88(+0.66%) |
Jun 30, 2014 | 133.68 | 133.91 | 133.02 | 133.66 | 1,622,972 | -0.03(-0.02%) |
Jun 27, 2014 | 133.58 | 133.99 | 133.12 | 133.69 | 2,203,468 | -0.08(-0.06%) |
Jun 26, 2014 | 133.64 | 133.92 | 132.49 | 133.76 | 1,315,268 | +0.07(+0.05%) |
Jun 25, 2014 | 131.66 | 134.11 | 131.40 | 133.69 | 2,290,448 | +1.54(+1.16%) |
Jun 24, 2014 | 131.06 | 133.46 | 131.06 | 132.16 | 3,419,470 | +0.71(+0.54%) |
Jun 23, 2014 | 130.68 | 132.16 | 130.64 | 131.45 | 3,006,072 | +0.67(+0.51%) |
Jun 20, 2014 | 130.53 | 131.08 | 130.37 | 130.78 | 3,124,429 | +0.46(+0.35%) |
Jun 19, 2014 | 130.64 | 131.85 | 129.64 | 130.32 | 3,815,288 | -1.19(-0.91%) |
Jun 18, 2014 | 128.34 | 131.88 | 128.10 | 131.51 | 6,399,304 | +7.63(+6.16%) |
Jun 17, 2014 | 122.77 | 124.56 | 122.11 | 123.89 | 2,102,854 | +0.94(+0.76%) |
Jun 16, 2014 | 123.28 | 123.86 | 122.77 | 122.95 | 1,652,892 | -0.72(-0.58%) |
Jun 13, 2014 | 123.02 | 124.05 | 122.63 | 123.67 | 1,436,545 | +0.94(+0.76%) |
Jun 12, 2014 | 125.28 | 125.44 | 122.67 | 122.74 | 1,807,753 | -3.12(-2.48%) |
Jun 11, 2014 | 126.14 | 126.16 | 125.14 | 125.86 | 1,152,338 | -0.92(-0.72%) |
Jun 10, 2014 | 126.05 | 126.88 | 125.91 | 126.78 | 1,229,402 | +0.96(+0.76%) |
Jun 06, 2014 | 125.93 | 126.31 | 125.44 | 125.81 | 2,578,915 | +0.04(+0.03%) |
Jun 05, 2014 | 126.49 | 126.95 | 125.51 | 125.77 | 2,215,519 | -0.31(-0.25%) |
Jun 04, 2014 | 125.85 | 126.35 | 125.53 | 126.08 | 1,237,662 | +0.04(+0.03%) |
Jun 03, 2014 | 126.79 | 127.53 | 125.71 | 126.03 | 1,532,382 | -1.15(-0.90%) |
Jun 02, 2014 | 127.23 | 127.83 | 126.71 | 127.18 | 1,458,077 | +0.08(+0.06%) |
May 30, 2014 | 127.29 | 127.71 | 126.91 | 127.10 | 1,069,649 | -0.33(-0.26%) |
May 29, 2014 | 126.86 | 127.49 | 126.34 | 127.43 | 1,445,616 | +0.94(+0.74%) |
May 28, 2014 | 125.41 | 126.94 | 125.37 | 126.49 | 1,691,091 | +1.08(+0.86%) |
May 27, 2014 | 125.22 | 125.94 | 124.86 | 125.41 | 2,149,116 | +0.65(+0.52%) |
May 23, 2014 | 123.19 | 124.76 | 124.76 | 124.76 | 1,358,899 | +1.78(+1.45%) |
May 22, 2014 | 122.41 | 123.00 | 121.97 | 122.97 | 1,213,175 | +0.38(+0.31%) |
May 21, 2014 | 121.94 | 123.16 | 121.70 | 122.60 | 1,798,828 | +1.40(+1.16%) |
May 20, 2014 | 122.62 | 122.97 | 120.76 | 121.19 | 2,232,591 | -1.36(-1.11%) |
May 19, 2014 | 121.76 | 122.75 | 121.53 | 122.55 | 4,420,294 | +0.68(+0.56%) |
May 16, 2014 | 122.39 | 123.23 | 121.59 | 121.87 | 2,344,452 | -0.40(-0.32%) |
May 15, 2014 | 122.80 | 122.85 | 121.27 | 122.27 | 1,429,864 | -0.57(-0.47%) |
May 14, 2014 | 123.43 | 123.43 | 122.47 | 122.84 | 1,907,687 | -0.71(-0.58%) |
May 13, 2014 | 123.69 | 124.17 | 123.34 | 123.56 | 1,231,452 | -0.01(-0.01%) |
May 12, 2014 | 121.70 | 123.73 | 121.60 | 123.57 | 1,957,721 | +2.32(+1.91%) |
May 09, 2014 | 119.91 | 121.57 | 119.21 | 121.25 | 2,425,505 | +0.72(+0.60%) |
May 08, 2014 | 119.74 | 121.37 | 119.73 | 120.52 | 2,716,246 | -1.62(-1.33%) |
May 07, 2014 | 120.09 | 122.26 | 119.92 | 122.15 | 2,125,830 | +2.69(+2.25%) |
May 06, 2014 | 119.28 | 120.78 | 119.07 | 119.46 | 1,569,416 | -0.32(-0.27%) |
May 05, 2014 | 119.97 | 120.31 | 119.03 | 119.78 | 1,087,784 | -0.97(-0.80%) |
May 02, 2014 | 120.00 | 121.43 | 120.00 | 120.75 | 1,096,438 | +0.63(+0.52%) |