Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 154.50 | 155.71 | 152.68 | 153.87 | 507,210 | -1.86(-1.19%) |
Aug 28, 2015 | 154.24 | 155.86 | 153.84 | 155.72 | 376,018 | +0.76(+0.49%) |
Aug 27, 2015 | 151.06 | 155.58 | 150.40 | 154.97 | 667,241 | +5.51(+3.68%) |
Aug 26, 2015 | 149.45 | 149.97 | 146.96 | 149.46 | 760,232 | +3.04(+2.07%) |
Aug 25, 2015 | 150.70 | 150.97 | 146.21 | 146.42 | 883,077 | -0.73(-0.50%) |
Aug 24, 2015 | 147.19 | 151.28 | 145.03 | 147.15 | 1,040,480 | -6.38(-4.15%) |
Aug 21, 2015 | 156.36 | 156.59 | 153.23 | 153.53 | 554,155 | -3.77(-2.40%) |
Aug 20, 2015 | 159.38 | 160.63 | 157.28 | 157.30 | 371,185 | -3.33(-2.07%) |
Aug 19, 2015 | 161.77 | 162.40 | 159.52 | 160.63 | 287,151 | -2.05(-1.26%) |
Aug 18, 2015 | 162.40 | 163.06 | 162.01 | 162.68 | 287,023 | +0.16(+0.10%) |
Aug 17, 2015 | 160.58 | 162.84 | 159.53 | 162.52 | 271,328 | +1.41(+0.87%) |
Aug 14, 2015 | 159.92 | 161.20 | 157.88 | 161.12 | 392,063 | +0.64(+0.40%) |
Aug 13, 2015 | 159.70 | 161.18 | 158.91 | 160.48 | 228,605 | +0.52(+0.33%) |
Aug 12, 2015 | 158.99 | 160.35 | 157.90 | 159.96 | 311,789 | -0.39(-0.24%) |
Aug 11, 2015 | 159.61 | 160.47 | 158.42 | 160.35 | 305,384 | -1.00(-0.62%) |
Aug 10, 2015 | 160.79 | 161.97 | 160.12 | 161.34 | 325,389 | +1.61(+1.01%) |
Aug 07, 2015 | 158.02 | 159.76 | 157.85 | 159.73 | 350,158 | +1.25(+0.79%) |
Aug 06, 2015 | 158.90 | 159.75 | 157.83 | 158.48 | 362,371 | -0.42(-0.26%) |
Aug 05, 2015 | 159.23 | 160.81 | 158.39 | 158.90 | 317,196 | +0.62(+0.39%) |
Aug 04, 2015 | 157.02 | 158.46 | 156.66 | 158.28 | 488,098 | +1.26(+0.80%) |
Aug 03, 2015 | 158.96 | 158.96 | 155.99 | 157.02 | 419,019 | -1.77(-1.11%) |
Jul 31, 2015 | 159.37 | 159.49 | 158.01 | 158.78 | 450,164 | +0.19(+0.12%) |
Jul 30, 2015 | 157.57 | 159.12 | 157.00 | 158.59 | 285,896 | +0.29(+0.18%) |
Jul 29, 2015 | 155.85 | 158.57 | 155.49 | 158.31 | 450,384 | +2.39(+1.53%) |
Jul 28, 2015 | 156.04 | 156.60 | 154.28 | 155.91 | 1,138,793 | +0.00(+0.00%) |
Jul 27, 2015 | 153.75 | 156.68 | 150.18 | 155.91 | 1,791,225 | -7.46(-4.57%) |
Jul 24, 2015 | 164.67 | 165.40 | 162.75 | 163.38 | 466,181 | -1.61(-0.98%) |
Jul 23, 2015 | 165.91 | 167.22 | 164.82 | 164.99 | 405,531 | -1.13(-0.68%) |
Jul 22, 2015 | 165.71 | 167.27 | 165.38 | 166.12 | 343,885 | +0.03(+0.02%) |
Jul 21, 2015 | 167.52 | 167.91 | 165.87 | 166.09 | 382,655 | -1.92(-1.14%) |
Jul 20, 2015 | 167.91 | 168.80 | 167.56 | 168.01 | 209,846 | +0.03(+0.02%) |
Jul 17, 2015 | 168.17 | 168.27 | 167.40 | 167.98 | 218,333 | -0.11(-0.07%) |
Jul 16, 2015 | 168.25 | 168.94 | 167.51 | 168.09 | 188,119 | +1.12(+0.67%) |
Jul 15, 2015 | 167.84 | 168.23 | 166.67 | 166.97 | 283,431 | -0.86(-0.51%) |
Jul 14, 2015 | 167.26 | 168.03 | 166.51 | 167.84 | 276,953 | +0.82(+0.49%) |
Jul 13, 2015 | 165.35 | 167.34 | 165.00 | 167.02 | 473,455 | +3.42(+2.09%) |
Jul 10, 2015 | 165.04 | 165.11 | 162.98 | 163.60 | 480,719 | +0.75(+0.46%) |
Jul 09, 2015 | 164.67 | 165.52 | 162.61 | 162.85 | 359,931 | +0.23(+0.14%) |
Jul 08, 2015 | 165.21 | 165.51 | 162.02 | 162.63 | 380,026 | -3.28(-1.97%) |
Jul 07, 2015 | 164.93 | 165.95 | 162.69 | 165.90 | 483,196 | +1.37(+0.84%) |
Jul 06, 2015 | 163.87 | 165.63 | 163.23 | 164.53 | 322,204 | -0.97(-0.58%) |
Jul 02, 2015 | 165.61 | 165.49 | 165.49 | 165.49 | 487,183 | +0.54(+0.33%) |
Jul 01, 2015 | 164.91 | 165.19 | 163.66 | 164.95 | 338,222 | +1.48(+0.90%) |
Jun 30, 2015 | 165.51 | 166.01 | 163.17 | 163.47 | 524,131 | -0.10(-0.06%) |
Jun 29, 2015 | 165.63 | 166.73 | 163.37 | 163.58 | 369,727 | -3.23(-1.94%) |
Jun 26, 2015 | 166.57 | 167.65 | 166.06 | 166.81 | 347,577 | +0.84(+0.51%) |
Jun 25, 2015 | 166.78 | 167.39 | 165.80 | 165.97 | 238,689 | -0.57(-0.34%) |
Jun 24, 2015 | 167.18 | 168.11 | 166.25 | 166.54 | 314,461 | -1.16(-0.69%) |
Jun 23, 2015 | 168.55 | 169.37 | 167.37 | 167.69 | 348,208 | -0.83(-0.49%) |
Jun 22, 2015 | 168.30 | 169.60 | 168.12 | 168.53 | 251,760 | +1.55(+0.93%) |
Jun 19, 2015 | 167.68 | 168.01 | 166.88 | 166.97 | 876,541 | -0.81(-0.49%) |
Jun 18, 2015 | 165.72 | 168.15 | 165.51 | 167.79 | 397,130 | +2.44(+1.47%) |
Jun 17, 2015 | 165.26 | 166.10 | 164.40 | 165.35 | 223,225 | +0.34(+0.21%) |
Jun 16, 2015 | 164.99 | 165.82 | 164.45 | 165.01 | 248,020 | +0.10(+0.06%) |
Jun 15, 2015 | 165.02 | 165.19 | 163.38 | 164.91 | 285,790 | -1.77(-1.06%) |
Jun 12, 2015 | 167.92 | 168.00 | 166.25 | 166.68 | 200,484 | -1.77(-1.05%) |
Jun 11, 2015 | 167.99 | 169.04 | 167.71 | 168.45 | 280,186 | +0.63(+0.38%) |
Jun 10, 2015 | 166.63 | 168.13 | 166.62 | 167.82 | 210,877 | +1.87(+1.13%) |
Jun 09, 2015 | 165.96 | 166.58 | 165.19 | 165.95 | 213,695 | +0.54(+0.33%) |
Jun 08, 2015 | 165.46 | 167.41 | 165.09 | 165.41 | 198,447 | -0.54(-0.33%) |
Jun 05, 2015 | 165.09 | 166.04 | 164.00 | 165.95 | 245,612 | +0.70(+0.42%) |
Jun 04, 2015 | 166.67 | 166.67 | 164.95 | 165.25 | 274,964 | -1.98(-1.18%) |
Jun 03, 2015 | 167.05 | 167.71 | 166.11 | 167.23 | 190,058 | +0.65(+0.39%) |
Jun 02, 2015 | 165.48 | 167.58 | 164.91 | 166.57 | 226,359 | +0.78(+0.47%) |
Jun 01, 2015 | 166.43 | 166.43 | 164.42 | 165.80 | 302,258 | -0.05(-0.03%) |
May 29, 2015 | 167.39 | 167.39 | 165.28 | 165.84 | 332,487 | -2.11(-1.25%) |
May 28, 2015 | 168.25 | 168.38 | 166.84 | 167.95 | 238,058 | -0.48(-0.29%) |
May 27, 2015 | 167.48 | 168.73 | 166.89 | 168.43 | 265,721 | +1.88(+1.13%) |
May 26, 2015 | 167.28 | 167.28 | 165.85 | 166.56 | 306,835 | -1.36(-0.81%) |
May 22, 2015 | 168.03 | 167.92 | 167.92 | 167.92 | 282,308 | -0.05(-0.03%) |
May 21, 2015 | 167.79 | 167.79 | 166.85 | 167.97 | 294,224 | +0.29(+0.18%) |
May 20, 2015 | 167.37 | 168.16 | 166.43 | 167.67 | 277,844 | +0.27(+0.16%) |
May 19, 2015 | 167.26 | 167.51 | 166.26 | 167.41 | 270,655 | +0.38(+0.23%) |
May 18, 2015 | 166.26 | 167.34 | 165.81 | 167.03 | 297,568 | +0.12(+0.07%) |
May 15, 2015 | 166.84 | 167.77 | 165.94 | 166.91 | 713,623 | -0.26(-0.15%) |
May 14, 2015 | 166.19 | 167.42 | 165.50 | 167.16 | 467,862 | +2.07(+1.25%) |
May 13, 2015 | 164.19 | 165.79 | 162.67 | 165.09 | 465,852 | +1.65(+1.01%) |
May 12, 2015 | 161.48 | 163.66 | 161.02 | 163.45 | 424,476 | +1.24(+0.77%) |
May 11, 2015 | 162.64 | 163.49 | 162.17 | 162.20 | 445,201 | -1.16(-0.71%) |
May 08, 2015 | 161.86 | 163.77 | 161.12 | 163.36 | 592,728 | +3.28(+2.05%) |
May 07, 2015 | 158.86 | 160.35 | 158.08 | 160.08 | 400,489 | +0.53(+0.33%) |
May 06, 2015 | 160.32 | 160.66 | 158.16 | 159.55 | 534,890 | +0.08(+0.05%) |
May 05, 2015 | 160.81 | 161.95 | 159.42 | 159.47 | 341,440 | -2.05(-1.27%) |
May 04, 2015 | 160.74 | 162.17 | 159.98 | 161.52 | 415,393 | +0.84(+0.53%) |
May 01, 2015 | 159.75 | 161.28 | 158.98 | 160.68 | 505,532 | +1.27(+0.80%) |
Apr 30, 2015 | 161.53 | 161.76 | 159.13 | 159.41 | 714,005 | -2.83(-1.74%) |
Apr 29, 2015 | 162.81 | 163.86 | 160.46 | 162.23 | 457,687 | -1.69(-1.03%) |
Apr 28, 2015 | 161.43 | 163.93 | 160.68 | 163.92 | 612,349 | +0.36(+0.22%) |
Apr 27, 2015 | 165.43 | 167.22 | 163.08 | 163.56 | 732,164 | +2.49(+1.55%) |
Apr 24, 2015 | 161.09 | 161.81 | 159.33 | 161.07 | 696,847 | -0.12(-0.08%) |
Apr 23, 2015 | 159.52 | 161.91 | 158.72 | 161.19 | 584,813 | +1.06(+0.66%) |
Apr 22, 2015 | 159.47 | 160.22 | 157.30 | 160.13 | 627,129 | +0.65(+0.41%) |
Apr 21, 2015 | 160.45 | 160.80 | 159.28 | 159.47 | 565,571 | -0.81(-0.50%) |
Apr 20, 2015 | 159.04 | 160.75 | 158.39 | 160.28 | 389,886 | +1.91(+1.20%) |
Apr 17, 2015 | 160.70 | 160.70 | 157.36 | 158.38 | 428,210 | -3.38(-2.09%) |
Apr 16, 2015 | 161.73 | 162.51 | 160.39 | 161.76 | 291,565 | -0.54(-0.33%) |
Apr 15, 2015 | 161.53 | 162.62 | 160.52 | 162.30 | 363,163 | +1.52(+0.94%) |
Apr 14, 2015 | 159.79 | 160.93 | 159.00 | 160.78 | 258,852 | +0.46(+0.29%) |
Apr 13, 2015 | 161.72 | 161.72 | 160.13 | 160.32 | 390,334 | -1.12(-0.69%) |
Apr 10, 2015 | 162.37 | 162.52 | 160.99 | 161.44 | 329,652 | -0.17(-0.11%) |
Apr 09, 2015 | 160.85 | 161.80 | 160.02 | 161.61 | 593,237 | +0.67(+0.42%) |
Apr 08, 2015 | 162.00 | 163.09 | 160.67 | 160.93 | 762,366 | -0.87(-0.54%) |
Apr 07, 2015 | 162.70 | 163.59 | 161.66 | 161.81 | 293,303 | -1.12(-0.69%) |
Apr 06, 2015 | 161.62 | 163.66 | 161.31 | 162.92 | 407,262 | +0.71(+0.44%) |
Apr 02, 2015 | 160.76 | 162.21 | 162.21 | 162.21 | 428,203 | +1.52(+0.95%) |
Apr 01, 2015 | 162.24 | 162.24 | 159.88 | 160.69 | 615,550 | -2.11(-1.30%) |
Mar 31, 2015 | 163.76 | 164.31 | 162.49 | 162.80 | 471,379 | -1.91(-1.16%) |
Mar 30, 2015 | 163.10 | 164.87 | 162.56 | 164.71 | 259,896 | +2.47(+1.52%) |
Mar 27, 2015 | 160.69 | 162.90 | 160.38 | 162.24 | 466,635 | +0.88(+0.55%) |
Mar 26, 2015 | 161.35 | 161.77 | 160.73 | 161.36 | 411,290 | -0.16(-0.10%) |
Mar 25, 2015 | 162.74 | 163.48 | 161.52 | 161.52 | 543,586 | -1.10(-0.68%) |
Mar 24, 2015 | 161.72 | 163.03 | 161.41 | 162.62 | 334,458 | +0.29(+0.18%) |
Mar 23, 2015 | 162.55 | 162.96 | 161.66 | 162.33 | 371,171 | +0.07(+0.04%) |
Mar 20, 2015 | 160.69 | 162.67 | 159.47 | 162.26 | 625,570 | +2.14(+1.34%) |
Mar 19, 2015 | 161.31 | 161.31 | 159.16 | 160.12 | 319,578 | -1.74(-1.08%) |
Mar 18, 2015 | 159.36 | 162.41 | 157.42 | 161.86 | 440,730 | +2.11(+1.32%) |
Mar 17, 2015 | 159.72 | 160.68 | 158.34 | 159.75 | 366,801 | -1.51(-0.94%) |
Mar 16, 2015 | 159.15 | 161.32 | 158.97 | 161.27 | 314,565 | +3.28(+2.07%) |
Mar 13, 2015 | 159.24 | 159.53 | 157.04 | 157.99 | 257,152 | -1.59(-1.00%) |
Mar 12, 2015 | 157.12 | 159.81 | 156.95 | 159.58 | 317,656 | +2.49(+1.58%) |
Mar 11, 2015 | 156.75 | 157.61 | 156.24 | 157.09 | 434,031 | +0.34(+0.22%) |
Mar 10, 2015 | 157.67 | 158.74 | 156.75 | 156.75 | 339,304 | -2.36(-1.48%) |
Mar 09, 2015 | 156.97 | 159.52 | 156.80 | 159.11 | 486,233 | +1.98(+1.26%) |
Mar 06, 2015 | 158.20 | 158.93 | 156.65 | 157.13 | 371,510 | -2.46(-1.54%) |
Mar 05, 2015 | 157.97 | 159.77 | 157.40 | 159.59 | 351,555 | +1.72(+1.09%) |
Mar 04, 2015 | 157.94 | 158.40 | 156.54 | 157.87 | 380,229 | -0.53(-0.33%) |
Mar 03, 2015 | 158.67 | 159.69 | 158.31 | 158.40 | 382,424 | -1.14(-0.71%) |
Mar 02, 2015 | 158.61 | 159.67 | 158.07 | 159.53 | 324,870 | +0.93(+0.59%) |
Feb 27, 2015 | 159.40 | 160.57 | 158.53 | 158.61 | 368,076 | -0.95(-0.59%) |
Feb 26, 2015 | 159.39 | 160.27 | 158.74 | 159.55 | 322,147 | +0.51(+0.32%) |
Feb 25, 2015 | 158.73 | 159.32 | 158.22 | 159.04 | 434,952 | +0.15(+0.10%) |
Feb 24, 2015 | 159.04 | 159.12 | 157.96 | 158.89 | 251,073 | -0.51(-0.32%) |
Feb 23, 2015 | 159.21 | 159.85 | 158.75 | 159.40 | 389,153 | +0.10(+0.07%) |
Feb 20, 2015 | 158.24 | 159.62 | 156.61 | 159.30 | 284,017 | +0.85(+0.54%) |
Feb 19, 2015 | 158.17 | 159.04 | 158.03 | 158.45 | 308,518 | -0.73(-0.46%) |
Feb 18, 2015 | 158.93 | 159.59 | 158.55 | 159.18 | 340,064 | +0.33(+0.21%) |
Feb 17, 2015 | 156.73 | 159.30 | 156.46 | 158.84 | 619,400 | +1.50(+0.96%) |
Feb 13, 2015 | 157.39 | 157.34 | 157.34 | 157.34 | 547,800 | +1.10(+0.70%) |
Feb 12, 2015 | 155.08 | 156.30 | 154.77 | 156.24 | 417,209 | +1.60(+1.03%) |
Feb 11, 2015 | 154.68 | 155.44 | 154.11 | 154.64 | 335,096 | +0.00(+0.00%) |
Feb 10, 2015 | 154.33 | 154.73 | 153.61 | 154.64 | 412,539 | +1.40(+0.91%) |
Feb 09, 2015 | 152.05 | 154.27 | 152.05 | 153.24 | 485,143 | +0.74(+0.48%) |
Feb 06, 2015 | 154.09 | 154.27 | 152.01 | 152.50 | 363,368 | -0.94(-0.61%) |
Feb 05, 2015 | 149.66 | 153.84 | 149.44 | 153.44 | 707,954 | +3.78(+2.52%) |
Feb 04, 2015 | 150.40 | 151.11 | 149.25 | 149.66 | 447,240 | -1.46(-0.96%) |
Feb 03, 2015 | 148.64 | 151.18 | 148.64 | 151.12 | 600,157 | +2.23(+1.50%) |
Feb 02, 2015 | 146.51 | 148.92 | 145.75 | 148.89 | 532,694 | +2.80(+1.92%) |
Jan 30, 2015 | 146.58 | 146.85 | 145.67 | 146.09 | 532,309 | -1.98(-1.34%) |
Jan 29, 2015 | 145.94 | 148.33 | 145.80 | 148.06 | 632,665 | +1.77(+1.21%) |
Jan 28, 2015 | 149.95 | 149.95 | 145.72 | 146.29 | 516,298 | -2.48(-1.67%) |
Jan 27, 2015 | 145.66 | 149.37 | 145.03 | 148.77 | 762,539 | +1.40(+0.95%) |
Jan 26, 2015 | 149.32 | 153.19 | 145.51 | 147.37 | 824,490 | +5.68(+4.01%) |
Jan 23, 2015 | 141.90 | 143.17 | 141.51 | 141.69 | 657,534 | -0.50(-0.35%) |
Jan 22, 2015 | 141.04 | 142.42 | 139.22 | 142.19 | 454,037 | +2.54(+1.82%) |
Jan 21, 2015 | 137.65 | 139.84 | 137.65 | 139.66 | 397,338 | +1.43(+1.03%) |
Jan 20, 2015 | 139.22 | 139.40 | 137.57 | 138.23 | 655,500 | +0.28(+0.20%) |
Jan 16, 2015 | 137.53 | 138.13 | 136.88 | 137.95 | 820,171 | -0.12(-0.09%) |
Jan 15, 2015 | 140.12 | 140.54 | 137.60 | 138.08 | 774,009 | -2.05(-1.46%) |
Jan 14, 2015 | 139.01 | 140.41 | 138.39 | 140.12 | 505,304 | -0.75(-0.53%) |
Jan 13, 2015 | 142.40 | 143.67 | 139.20 | 140.87 | 423,711 | -0.32(-0.23%) |
Jan 12, 2015 | 143.83 | 144.49 | 140.94 | 141.19 | 449,800 | -2.08(-1.45%) |
Jan 09, 2015 | 144.43 | 145.01 | 142.87 | 143.27 | 320,886 | -0.80(-0.55%) |
Jan 08, 2015 | 143.88 | 144.95 | 142.88 | 144.07 | 661,966 | +0.97(+0.68%) |
Jan 07, 2015 | 143.16 | 143.65 | 141.94 | 143.10 | 444,873 | +1.45(+1.02%) |
Jan 06, 2015 | 143.77 | 143.98 | 140.47 | 141.66 | 450,279 | -2.00(-1.39%) |
Jan 05, 2015 | 146.78 | 146.98 | 143.39 | 143.66 | 476,256 | -4.34(-2.93%) |
Jan 02, 2015 | 148.03 | 148.65 | 145.82 | 148.00 | 270,954 | +0.25(+0.17%) |
Dec 31, 2014 | 150.06 | 147.74 | 147.74 | 147.74 | 229,434 | -1.85(-1.24%) |
Dec 30, 2014 | 150.62 | 150.63 | 149.43 | 149.59 | 157,363 | -1.24(-0.82%) |
Dec 29, 2014 | 150.54 | 151.41 | 149.99 | 150.83 | 192,446 | -0.18(-0.12%) |
Dec 26, 2014 | 151.25 | 152.02 | 150.79 | 151.01 | 139,098 | +0.06(+0.04%) |
Dec 24, 2014 | 150.85 | 150.95 | 150.95 | 150.95 | 103,287 | +0.20(+0.13%) |
Dec 23, 2014 | 149.68 | 151.10 | 149.13 | 150.75 | 319,163 | +1.53(+1.03%) |
Dec 22, 2014 | 147.42 | 149.28 | 147.42 | 149.22 | 280,756 | +1.44(+0.97%) |
Dec 19, 2014 | 149.86 | 150.60 | 147.71 | 147.79 | 984,207 | -1.12(-0.75%) |
Dec 18, 2014 | 145.74 | 148.96 | 145.21 | 148.91 | 517,690 | +5.33(+3.71%) |
Dec 17, 2014 | 142.62 | 144.06 | 139.99 | 143.58 | 762,052 | +0.96(+0.68%) |
Dec 16, 2014 | 142.69 | 145.20 | 142.52 | 142.62 | 394,959 | +0.12(+0.09%) |
Dec 15, 2014 | 142.69 | 143.38 | 140.97 | 142.50 | 470,264 | +0.86(+0.61%) |
Dec 12, 2014 | 143.21 | 144.59 | 141.61 | 141.64 | 313,718 | -2.97(-2.05%) |
Dec 11, 2014 | 144.99 | 146.59 | 144.30 | 144.60 | 238,067 | -0.03(-0.02%) |
Dec 10, 2014 | 147.28 | 147.28 | 144.07 | 144.63 | 336,924 | -2.84(-1.93%) |
Dec 09, 2014 | 145.43 | 147.57 | 145.38 | 147.48 | 412,949 | +0.64(+0.44%) |
Dec 08, 2014 | 149.29 | 150.12 | 145.90 | 146.83 | 422,317 | -2.58(-1.73%) |
Dec 05, 2014 | 150.05 | 150.40 | 149.06 | 149.41 | 218,893 | -0.63(-0.42%) |
Dec 04, 2014 | 150.49 | 151.27 | 149.37 | 150.05 | 201,881 | -0.81(-0.54%) |
Dec 03, 2014 | 148.53 | 150.96 | 148.47 | 150.86 | 414,505 | +2.52(+1.70%) |
Dec 02, 2014 | 147.59 | 148.70 | 147.00 | 148.34 | 370,277 | +1.12(+0.76%) |
Dec 01, 2014 | 148.41 | 148.74 | 146.70 | 147.21 | 366,474 | -1.92(-1.29%) |
Nov 28, 2014 | 150.88 | 150.88 | 148.78 | 149.13 | 247,122 | -1.62(-1.07%) |
Nov 26, 2014 | 151.37 | 150.75 | 150.75 | 150.75 | 255,361 | -0.90(-0.59%) |
Nov 25, 2014 | 150.35 | 151.76 | 150.01 | 151.64 | 364,745 | +1.78(+1.19%) |
Nov 24, 2014 | 149.71 | 150.36 | 148.84 | 149.87 | 185,946 | +0.36(+0.24%) |
Nov 21, 2014 | 149.68 | 150.83 | 149.11 | 149.51 | 308,157 | +0.95(+0.64%) |
Nov 20, 2014 | 147.70 | 148.92 | 146.67 | 148.55 | 220,291 | +0.49(+0.33%) |
Nov 19, 2014 | 147.34 | 148.17 | 146.55 | 148.06 | 290,128 | +0.39(+0.26%) |
Nov 18, 2014 | 147.95 | 149.37 | 147.53 | 147.67 | 409,065 | -0.11(-0.08%) |
Nov 17, 2014 | 148.14 | 148.85 | 147.65 | 147.79 | 421,296 | -0.80(-0.54%) |
Nov 14, 2014 | 147.86 | 149.24 | 147.62 | 148.59 | 337,444 | +0.48(+0.33%) |
Nov 13, 2014 | 148.13 | 149.49 | 147.76 | 148.11 | 299,880 | -0.02(-0.01%) |
Nov 12, 2014 | 147.92 | 148.75 | 147.63 | 148.13 | 351,759 | -0.62(-0.42%) |
Nov 11, 2014 | 149.65 | 150.24 | 148.33 | 148.75 | 325,809 | -1.05(-0.70%) |
Nov 10, 2014 | 149.47 | 150.04 | 148.85 | 149.80 | 321,874 | +0.26(+0.17%) |
Nov 07, 2014 | 149.39 | 150.09 | 148.79 | 149.54 | 377,473 | +0.03(+0.02%) |
Nov 06, 2014 | 148.35 | 149.59 | 147.82 | 149.52 | 541,178 | +1.11(+0.75%) |
Nov 05, 2014 | 147.20 | 149.35 | 146.71 | 148.41 | 480,348 | -0.45(-0.30%) |
Nov 04, 2014 | 149.91 | 150.42 | 148.55 | 148.87 | 464,590 | -1.01(-0.67%) |
Nov 03, 2014 | 149.49 | 150.94 | 148.76 | 149.88 | 555,075 | +0.29(+0.20%) |
Oct 31, 2014 | 148.28 | 150.42 | 147.93 | 149.58 | 809,655 | +3.28(+2.24%) |
Oct 30, 2014 | 145.22 | 146.79 | 145.00 | 146.30 | 460,284 | +0.63(+0.43%) |
Oct 29, 2014 | 145.85 | 146.43 | 144.86 | 145.67 | 775,297 | -0.25(-0.17%) |
Oct 28, 2014 | 142.89 | 145.92 | 142.89 | 145.92 | 517,789 | +3.29(+2.31%) |
Oct 27, 2014 | 143.63 | 142.85 | 142.85 | 142.63 | 598,006 | -0.23(-0.16%) |
Oct 24, 2014 | 142.24 | 143.23 | 141.10 | 142.85 | 615,868 | +0.61(+0.43%) |
Oct 23, 2014 | 140.47 | 142.59 | 140.47 | 142.24 | 489,363 | +3.69(+2.66%) |
Oct 22, 2014 | 140.38 | 141.47 | 138.47 | 138.56 | 613,581 | -1.95(-1.39%) |
Oct 21, 2014 | 137.76 | 140.53 | 137.57 | 140.50 | 459,803 | +3.80(+2.78%) |
Oct 20, 2014 | 136.05 | 136.73 | 134.94 | 136.70 | 464,766 | +0.19(+0.14%) |
Oct 17, 2014 | 134.56 | 137.25 | 134.56 | 136.51 | 447,979 | +3.17(+2.38%) |
Oct 16, 2014 | 131.22 | 133.94 | 129.98 | 133.34 | 561,819 | +0.58(+0.43%) |
Oct 15, 2014 | 132.06 | 133.45 | 129.78 | 132.76 | 537,546 | -1.08(-0.80%) |
Oct 14, 2014 | 131.83 | 134.95 | 131.42 | 133.84 | 650,223 | +2.84(+2.17%) |
Oct 13, 2014 | 134.29 | 134.83 | 130.83 | 131.00 | 438,390 | -3.00(-2.24%) |
Oct 10, 2014 | 135.65 | 135.73 | 134.05 | 133.99 | 438,023 | -1.37(-1.01%) |
Oct 09, 2014 | 138.91 | 138.91 | 135.36 | 135.36 | 344,130 | -3.66(-2.63%) |
Oct 08, 2014 | 135.35 | 139.15 | 134.75 | 139.02 | 525,327 | +3.54(+2.62%) |
Oct 07, 2014 | 136.75 | 137.83 | 135.42 | 135.47 | 335,083 | -3.05(-2.20%) |
Oct 06, 2014 | 139.25 | 139.62 | 138.00 | 138.52 | 333,195 | +0.20(+0.14%) |
Oct 03, 2014 | 137.42 | 138.49 | 136.91 | 138.32 | 305,465 | +1.66(+1.22%) |
Oct 02, 2014 | 137.26 | 137.61 | 135.43 | 136.66 | 468,671 | -0.49(-0.36%) |
Oct 01, 2014 | 138.03 | 138.03 | 136.61 | 137.16 | 478,851 | -0.89(-0.64%) |
Sep 30, 2014 | 138.59 | 139.25 | 137.45 | 138.04 | 474,090 | -0.69(-0.50%) |
Sep 29, 2014 | 137.22 | 139.15 | 137.22 | 138.73 | 313,435 | -0.34(-0.24%) |
Sep 26, 2014 | 137.28 | 139.48 | 136.64 | 139.07 | 294,392 | +1.72(+1.25%) |
Sep 25, 2014 | 139.00 | 139.00 | 137.34 | 137.35 | 311,960 | -2.29(-1.64%) |
Sep 24, 2014 | 138.63 | 139.82 | 138.24 | 139.65 | 279,902 | +1.01(+0.73%) |
Sep 23, 2014 | 139.15 | 139.44 | 138.47 | 138.64 | 223,553 | -0.60(-0.43%) |
Sep 22, 2014 | 140.65 | 140.65 | 138.97 | 139.24 | 317,325 | -1.87(-1.32%) |
Sep 19, 2014 | 142.75 | 142.84 | 141.09 | 141.11 | 460,595 | -0.65(-0.46%) |
Sep 18, 2014 | 141.52 | 141.96 | 141.09 | 141.76 | 257,619 | +0.57(+0.40%) |
Sep 17, 2014 | 139.95 | 142.11 | 139.64 | 141.19 | 410,419 | +1.65(+1.18%) |
Sep 16, 2014 | 138.81 | 140.09 | 138.50 | 139.54 | 225,853 | +0.78(+0.56%) |
Sep 15, 2014 | 138.62 | 139.15 | 138.04 | 138.76 | 309,422 | -0.08(-0.05%) |
Sep 12, 2014 | 139.16 | 139.47 | 138.47 | 138.83 | 271,362 | -0.50(-0.36%) |
Sep 11, 2014 | 139.11 | 139.53 | 138.73 | 139.33 | 364,426 | -0.46(-0.33%) |
Sep 10, 2014 | 139.55 | 140.12 | 138.90 | 139.80 | 216,580 | -0.05(-0.03%) |
Sep 09, 2014 | 140.88 | 140.88 | 139.38 | 139.84 | 203,450 | -0.88(-0.62%) |
Sep 08, 2014 | 141.23 | 141.35 | 140.62 | 140.72 | 309,541 | -0.41(-0.29%) |
Sep 05, 2014 | 140.43 | 141.34 | 139.84 | 141.14 | 389,818 | +0.70(+0.50%) |
Sep 04, 2014 | 141.18 | 141.68 | 139.95 | 140.44 | 368,383 | -0.74(-0.52%) |
Sep 03, 2014 | 142.19 | 142.66 | 140.88 | 141.18 | 224,197 | -0.58(-0.41%) |