Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 171.19 | 173.79 | 168.00 | 168.82 | 366,166 | -4.00(-2.31%) |
Aug 28, 2015 | 169.96 | 173.18 | 169.47 | 172.82 | 258,568 | +2.05(+1.20%) |
Aug 27, 2015 | 167.87 | 171.90 | 167.14 | 170.77 | 475,992 | +5.40(+3.27%) |
Aug 26, 2015 | 166.63 | 166.63 | 157.78 | 165.37 | 502,809 | +4.75(+2.96%) |
Aug 25, 2015 | 167.28 | 169.90 | 160.48 | 160.62 | 553,996 | -1.33(-0.82%) |
Aug 24, 2015 | 155.74 | 171.99 | 138.85 | 161.95 | 791,794 | -8.37(-4.91%) |
Aug 21, 2015 | 180.50 | 180.50 | 169.13 | 170.32 | 943,495 | -11.38(-6.26%) |
Aug 20, 2015 | 184.59 | 185.86 | 181.53 | 181.70 | 506,205 | -4.50(-2.42%) |
Aug 19, 2015 | 186.72 | 187.60 | 183.35 | 186.20 | 549,428 | -1.46(-0.78%) |
Aug 18, 2015 | 186.31 | 188.24 | 185.30 | 187.66 | 308,848 | +1.37(+0.74%) |
Aug 17, 2015 | 183.28 | 186.85 | 181.76 | 186.29 | 217,317 | +1.83(+0.99%) |
Aug 14, 2015 | 185.85 | 186.77 | 182.72 | 184.46 | 297,625 | -1.81(-0.97%) |
Aug 13, 2015 | 183.54 | 186.51 | 182.65 | 186.27 | 459,841 | +2.67(+1.45%) |
Aug 12, 2015 | 178.00 | 184.69 | 176.54 | 183.60 | 607,126 | +4.80(+2.68%) |
Aug 11, 2015 | 177.82 | 181.07 | 177.06 | 178.80 | 296,626 | -2.68(-1.48%) |
Aug 10, 2015 | 179.98 | 184.60 | 179.41 | 181.48 | 373,330 | -0.31(-0.17%) |
Aug 07, 2015 | 184.04 | 184.66 | 179.26 | 181.79 | 480,822 | -2.45(-1.33%) |
Aug 06, 2015 | 192.00 | 192.00 | 180.60 | 184.24 | 677,862 | -7.66(-3.99%) |
Aug 05, 2015 | 192.74 | 194.64 | 190.45 | 191.90 | 700,935 | +1.24(+0.65%) |
Aug 04, 2015 | 192.73 | 193.16 | 188.02 | 190.66 | 384,055 | -2.11(-1.09%) |
Aug 03, 2015 | 193.30 | 193.92 | 190.36 | 192.77 | 328,475 | +0.53(+0.28%) |
Jul 31, 2015 | 192.48 | 194.73 | 190.34 | 192.24 | 392,153 | +1.86(+0.98%) |
Jul 30, 2015 | 190.82 | 191.24 | 187.03 | 190.38 | 345,635 | -0.30(-0.16%) |
Jul 29, 2015 | 192.00 | 193.50 | 188.30 | 190.68 | 668,608 | -2.34(-1.21%) |
Jul 28, 2015 | 186.60 | 193.85 | 185.01 | 193.02 | 695,696 | +7.98(+4.31%) |
Jul 27, 2015 | 183.61 | 186.69 | 181.94 | 185.04 | 530,490 | +0.64(+0.35%) |
Jul 24, 2015 | 185.41 | 187.45 | 183.13 | 184.40 | 538,836 | -1.94(-1.04%) |
Jul 23, 2015 | 185.54 | 187.00 | 185.00 | 186.34 | 396,866 | +1.97(+1.07%) |
Jul 22, 2015 | 182.91 | 185.90 | 182.00 | 184.37 | 327,335 | +0.27(+0.15%) |
Jul 21, 2015 | 183.00 | 185.00 | 181.73 | 184.10 | 454,548 | +1.11(+0.61%) |
Jul 20, 2015 | 184.99 | 185.00 | 181.61 | 182.99 | 238,736 | -0.93(-0.51%) |
Jul 17, 2015 | 183.50 | 184.08 | 181.55 | 183.92 | 267,384 | +1.22(+0.67%) |
Jul 16, 2015 | 181.50 | 185.22 | 180.38 | 182.70 | 399,826 | +2.40(+1.33%) |
Jul 15, 2015 | 184.73 | 185.00 | 179.25 | 180.30 | 283,962 | -3.19(-1.74%) |
Jul 14, 2015 | 177.79 | 184.72 | 176.37 | 183.49 | 487,197 | +4.64(+2.59%) |
Jul 13, 2015 | 179.98 | 181.36 | 178.37 | 178.85 | 378,311 | +0.08(+0.04%) |
Jul 10, 2015 | 177.65 | 179.95 | 177.16 | 178.77 | 250,968 | +2.58(+1.46%) |
Jul 09, 2015 | 175.23 | 177.64 | 174.11 | 176.19 | 270,409 | +3.41(+1.97%) |
Jul 08, 2015 | 176.97 | 176.97 | 172.03 | 172.78 | 299,789 | -4.63(-2.61%) |
Jul 07, 2015 | 178.46 | 178.98 | 174.26 | 177.41 | 454,337 | -0.60(-0.34%) |
Jul 06, 2015 | 175.80 | 179.00 | 175.18 | 178.01 | 277,897 | +0.64(+0.36%) |
Jul 02, 2015 | 177.45 | 177.37 | 177.37 | 177.37 | 280,200 | +0.24(+0.14%) |
Jul 01, 2015 | 178.14 | 178.95 | 176.02 | 177.13 | 651,899 | +1.06(+0.60%) |
Jun 30, 2015 | 172.47 | 176.16 | 172.24 | 176.07 | 668,380 | +5.47(+3.21%) |
Jun 29, 2015 | 172.50 | 174.51 | 169.22 | 170.60 | 540,673 | -3.52(-2.02%) |
Jun 26, 2015 | 179.52 | 179.52 | 173.65 | 174.12 | 1,022,202 | -5.81(-3.23%) |
Jun 25, 2015 | 179.59 | 180.40 | 179.42 | 179.93 | 371,830 | +0.52(+0.29%) |
Jun 24, 2015 | 181.60 | 182.11 | 179.16 | 179.41 | 315,469 | -3.40(-1.86%) |
Jun 23, 2015 | 180.92 | 183.00 | 180.17 | 182.81 | 327,500 | +1.52(+0.84%) |
Jun 22, 2015 | 181.82 | 181.92 | 179.82 | 181.29 | 219,764 | +1.30(+0.72%) |
Jun 19, 2015 | 181.27 | 181.88 | 179.01 | 179.99 | 430,721 | -0.67(-0.37%) |
Jun 18, 2015 | 179.65 | 183.39 | 179.36 | 180.66 | 374,170 | +1.72(+0.96%) |
Jun 17, 2015 | 178.46 | 179.01 | 176.78 | 178.94 | 363,765 | +1.03(+0.58%) |
Jun 16, 2015 | 177.72 | 179.24 | 177.15 | 177.91 | 357,292 | +0.65(+0.37%) |
Jun 15, 2015 | 177.20 | 178.19 | 175.61 | 177.26 | 343,987 | -1.33(-0.74%) |
Jun 12, 2015 | 177.97 | 179.82 | 177.00 | 178.59 | 264,831 | -0.66(-0.37%) |
Jun 11, 2015 | 178.57 | 181.30 | 177.51 | 179.25 | 385,264 | +1.65(+0.93%) |
Jun 10, 2015 | 176.20 | 178.75 | 174.09 | 177.60 | 454,987 | +2.74(+1.57%) |
Jun 09, 2015 | 173.16 | 175.08 | 172.07 | 174.86 | 520,026 | +0.59(+0.34%) |
Jun 08, 2015 | 179.99 | 179.99 | 174.18 | 174.27 | 720,260 | -6.31(-3.49%) |
Jun 05, 2015 | 177.64 | 180.92 | 175.20 | 180.58 | 281,766 | +3.14(+1.77%) |
Jun 04, 2015 | 180.34 | 181.60 | 177.24 | 177.44 | 434,310 | -4.34(-2.39%) |
Jun 03, 2015 | 182.62 | 182.85 | 180.28 | 181.78 | 262,869 | +0.07(+0.04%) |
Jun 02, 2015 | 179.61 | 183.50 | 177.98 | 181.71 | 465,555 | +2.24(+1.25%) |
Jun 01, 2015 | 179.97 | 179.97 | 177.17 | 179.47 | 268,571 | +0.12(+0.07%) |
May 29, 2015 | 178.79 | 180.75 | 177.81 | 179.35 | 407,413 | -0.58(-0.32%) |
May 28, 2015 | 177.42 | 180.02 | 177.42 | 179.93 | 274,459 | +0.51(+0.28%) |
May 27, 2015 | 180.17 | 181.49 | 177.44 | 179.42 | 474,451 | +0.29(+0.16%) |
May 26, 2015 | 182.58 | 183.88 | 178.04 | 179.13 | 447,662 | -3.93(-2.15%) |
May 22, 2015 | 181.14 | 183.06 | 183.06 | 183.06 | 366,900 | +2.28(+1.26%) |
May 21, 2015 | 181.79 | 181.80 | 179.25 | 180.78 | 386,145 | -0.06(-0.03%) |
May 20, 2015 | 181.33 | 182.87 | 179.23 | 180.84 | 322,660 | -0.61(-0.34%) |
May 19, 2015 | 180.44 | 182.79 | 179.20 | 181.45 | 389,870 | +1.39(+0.77%) |
May 18, 2015 | 177.49 | 180.43 | 175.59 | 180.06 | 506,452 | +2.05(+1.15%) |
May 15, 2015 | 175.97 | 178.20 | 174.33 | 178.01 | 532,128 | +2.51(+1.43%) |
May 14, 2015 | 174.09 | 176.89 | 173.02 | 175.50 | 485,520 | +1.54(+0.89%) |
May 13, 2015 | 177.16 | 178.93 | 173.16 | 173.96 | 619,794 | -2.64(-1.49%) |
May 12, 2015 | 173.85 | 178.00 | 173.85 | 176.60 | 496,145 | +0.09(+0.05%) |
May 11, 2015 | 174.57 | 177.34 | 174.44 | 176.51 | 587,085 | +1.07(+0.61%) |
May 08, 2015 | 173.64 | 177.57 | 172.02 | 175.44 | 1,017,324 | -1.51(-0.85%) |
May 07, 2015 | 175.59 | 177.56 | 174.73 | 176.95 | 785,667 | +2.05(+1.17%) |
May 06, 2015 | 177.56 | 178.65 | 173.81 | 174.90 | 483,036 | -1.52(-0.86%) |
May 05, 2015 | 183.12 | 183.12 | 176.19 | 176.42 | 565,459 | -6.81(-3.72%) |
May 04, 2015 | 180.24 | 184.50 | 180.24 | 183.23 | 381,027 | +2.49(+1.38%) |
May 01, 2015 | 180.29 | 182.77 | 178.09 | 180.74 | 588,959 | +2.04(+1.14%) |
Apr 30, 2015 | 182.60 | 183.09 | 178.16 | 178.70 | 554,983 | -4.46(-2.44%) |
Apr 29, 2015 | 181.96 | 184.69 | 180.15 | 183.16 | 410,328 | +0.36(+0.20%) |
Apr 28, 2015 | 183.16 | 185.00 | 177.40 | 182.80 | 549,162 | -0.19(-0.10%) |
Apr 27, 2015 | 189.83 | 191.00 | 182.46 | 182.99 | 609,114 | -6.43(-3.39%) |
Apr 24, 2015 | 188.90 | 190.32 | 187.46 | 189.42 | 307,854 | +0.33(+0.17%) |
Apr 23, 2015 | 185.74 | 190.00 | 184.03 | 189.09 | 328,856 | +2.96(+1.59%) |
Apr 22, 2015 | 187.30 | 188.99 | 184.98 | 186.13 | 233,261 | -0.41(-0.22%) |
Apr 21, 2015 | 187.60 | 188.40 | 186.31 | 186.54 | 344,727 | -0.20(-0.10%) |
Apr 20, 2015 | 188.54 | 189.25 | 185.67 | 186.74 | 261,875 | -0.44(-0.24%) |
Apr 17, 2015 | 187.75 | 190.33 | 185.26 | 187.18 | 419,741 | -2.74(-1.44%) |
Apr 16, 2015 | 186.78 | 190.48 | 186.08 | 189.92 | 662,496 | +2.92(+1.56%) |
Apr 15, 2015 | 183.80 | 187.38 | 182.92 | 187.00 | 567,830 | +4.19(+2.29%) |
Apr 14, 2015 | 181.45 | 184.48 | 179.47 | 182.81 | 443,265 | -0.55(-0.30%) |
Apr 13, 2015 | 184.05 | 187.43 | 182.63 | 183.36 | 385,316 | -0.60(-0.33%) |
Apr 10, 2015 | 181.30 | 186.06 | 181.17 | 183.96 | 564,236 | +3.13(+1.73%) |
Apr 09, 2015 | 179.91 | 182.48 | 178.59 | 180.83 | 449,873 | +0.44(+0.24%) |
Apr 08, 2015 | 170.59 | 180.49 | 169.77 | 180.39 | 1,392,016 | +11.62(+6.89%) |
Apr 07, 2015 | 165.99 | 170.00 | 165.00 | 168.77 | 1,402,793 | +0.90(+0.54%) |
Apr 06, 2015 | 168.00 | 170.71 | 167.43 | 167.87 | 614,346 | -0.99(-0.59%) |
Apr 02, 2015 | 171.22 | 168.86 | 168.86 | 168.86 | 861,200 | -2.16(-1.27%) |
Apr 01, 2015 | 172.89 | 173.64 | 168.56 | 171.03 | 935,912 | -1.76(-1.02%) |
Mar 31, 2015 | 174.81 | 176.46 | 172.60 | 172.79 | 630,983 | -2.63(-1.50%) |
Mar 30, 2015 | 176.35 | 176.95 | 172.32 | 175.42 | 874,713 | +0.00(+0.00%) |
Mar 27, 2015 | 173.57 | 177.49 | 173.57 | 175.42 | 619,935 | +2.03(+1.17%) |
Mar 26, 2015 | 172.41 | 177.93 | 169.22 | 173.39 | 603,896 | +0.29(+0.17%) |
Mar 25, 2015 | 181.65 | 181.85 | 171.16 | 173.10 | 1,127,130 | -7.90(-4.36%) |
Mar 24, 2015 | 182.20 | 184.80 | 180.21 | 181.00 | 462,395 | -1.17(-0.64%) |
Mar 23, 2015 | 187.58 | 188.21 | 181.64 | 182.17 | 885,854 | -6.84(-3.62%) |
Mar 20, 2015 | 189.02 | 189.99 | 186.08 | 189.01 | 804,019 | +1.89(+1.01%) |
Mar 19, 2015 | 190.00 | 190.17 | 184.38 | 187.12 | 690,876 | +0.76(+0.41%) |
Mar 18, 2015 | 183.05 | 187.70 | 182.60 | 186.36 | 921,292 | +3.90(+2.14%) |
Mar 17, 2015 | 178.28 | 183.38 | 178.15 | 182.46 | 735,860 | +3.39(+1.89%) |
Mar 16, 2015 | 176.00 | 180.00 | 176.00 | 179.07 | 666,804 | +3.98(+2.27%) |
Mar 13, 2015 | 172.80 | 177.97 | 172.80 | 175.09 | 575,135 | +0.68(+0.39%) |
Mar 12, 2015 | 169.80 | 175.13 | 168.03 | 174.41 | 677,393 | +5.40(+3.20%) |
Mar 11, 2015 | 170.28 | 170.99 | 168.00 | 169.01 | 656,657 | -0.98(-0.58%) |
Mar 10, 2015 | 170.36 | 172.73 | 169.97 | 169.99 | 658,051 | -3.74(-2.15%) |
Mar 09, 2015 | 172.00 | 174.30 | 170.15 | 173.73 | 818,211 | +1.61(+0.94%) |
Mar 06, 2015 | 173.67 | 174.50 | 170.08 | 172.12 | 996,161 | -2.64(-1.51%) |
Mar 05, 2015 | 173.41 | 176.55 | 173.41 | 174.76 | 922,573 | +2.02(+1.17%) |
Mar 04, 2015 | 174.40 | 174.74 | 171.31 | 172.74 | 597,513 | -3.56(-2.02%) |
Mar 03, 2015 | 173.04 | 176.64 | 170.50 | 176.30 | 1,129,493 | +1.88(+1.08%) |
Mar 02, 2015 | 171.78 | 177.83 | 171.78 | 174.42 | 1,112,929 | +4.33(+2.55%) |
Feb 27, 2015 | 175.53 | 176.40 | 169.72 | 170.09 | 746,892 | -5.10(-2.91%) |
Feb 26, 2015 | 180.39 | 180.39 | 174.03 | 175.19 | 973,089 | -3.91(-2.18%) |
Feb 25, 2015 | 170.86 | 179.36 | 170.80 | 179.10 | 1,846,983 | +2.97(+1.69%) |
Feb 24, 2015 | 173.86 | 176.70 | 171.52 | 176.13 | 952,051 | +2.95(+1.70%) |
Feb 23, 2015 | 169.76 | 173.95 | 169.61 | 173.18 | 631,517 | +0.76(+0.44%) |
Feb 20, 2015 | 173.64 | 174.00 | 168.90 | 172.42 | 803,160 | +1.62(+0.95%) |
Feb 19, 2015 | 171.46 | 172.02 | 170.47 | 170.80 | 571,781 | -0.88(-0.51%) |
Feb 18, 2015 | 172.64 | 174.17 | 169.80 | 171.68 | 412,057 | +0.28(+0.16%) |
Feb 17, 2015 | 169.00 | 172.34 | 167.81 | 171.40 | 623,820 | +1.71(+1.01%) |
Feb 13, 2015 | 163.51 | 169.69 | 169.69 | 169.69 | 868,200 | +6.88(+4.23%) |
Feb 12, 2015 | 168.25 | 168.25 | 161.19 | 162.81 | 930,803 | -3.12(-1.88%) |
Feb 11, 2015 | 168.31 | 169.40 | 165.05 | 165.93 | 469,417 | -2.05(-1.22%) |
Feb 10, 2015 | 166.90 | 170.24 | 166.01 | 167.98 | 375,084 | +1.01(+0.60%) |
Feb 09, 2015 | 170.83 | 172.41 | 166.24 | 166.97 | 386,335 | -4.82(-2.81%) |
Feb 06, 2015 | 171.67 | 173.55 | 170.14 | 171.79 | 465,749 | -0.07(-0.04%) |
Feb 05, 2015 | 168.52 | 172.31 | 167.18 | 171.86 | 544,956 | +5.03(+3.02%) |
Feb 04, 2015 | 164.33 | 169.14 | 163.34 | 166.83 | 551,561 | -0.48(-0.29%) |
Feb 03, 2015 | 167.61 | 169.00 | 162.60 | 167.31 | 427,044 | -0.43(-0.26%) |
Feb 02, 2015 | 169.50 | 171.02 | 165.26 | 167.74 | 421,030 | -1.60(-0.94%) |
Jan 30, 2015 | 171.69 | 173.00 | 168.88 | 169.34 | 534,913 | -2.73(-1.59%) |
Jan 29, 2015 | 169.77 | 172.55 | 167.33 | 172.07 | 506,224 | +1.31(+0.77%) |
Jan 28, 2015 | 175.43 | 175.93 | 170.29 | 170.76 | 556,102 | -3.77(-2.16%) |
Jan 27, 2015 | 172.92 | 176.79 | 171.10 | 174.53 | 473,722 | -2.25(-1.27%) |
Jan 26, 2015 | 175.00 | 176.95 | 171.04 | 176.78 | 384,887 | +1.22(+0.70%) |
Jan 23, 2015 | 175.02 | 176.90 | 174.31 | 175.56 | 443,067 | -0.63(-0.36%) |
Jan 22, 2015 | 174.44 | 176.50 | 171.16 | 176.19 | 607,798 | +1.21(+0.69%) |
Jan 21, 2015 | 168.47 | 177.01 | 167.68 | 174.98 | 904,372 | +5.38(+3.17%) |
Jan 20, 2015 | 165.60 | 170.68 | 164.40 | 169.60 | 630,807 | +4.63(+2.81%) |
Jan 16, 2015 | 158.51 | 165.50 | 158.51 | 164.97 | 540,950 | +5.85(+3.68%) |
Jan 15, 2015 | 162.51 | 165.33 | 158.90 | 159.12 | 457,901 | -3.14(-1.94%) |
Jan 14, 2015 | 160.31 | 169.52 | 159.75 | 162.26 | 929,647 | +0.59(+0.37%) |
Jan 13, 2015 | 161.73 | 164.68 | 159.05 | 161.67 | 556,649 | -0.44(-0.27%) |
Jan 12, 2015 | 162.03 | 163.55 | 161.01 | 162.11 | 514,130 | +0.32(+0.20%) |
Jan 09, 2015 | 163.47 | 164.40 | 161.79 | 161.79 | 680,245 | -1.96(-1.20%) |
Jan 08, 2015 | 164.95 | 165.64 | 163.42 | 163.75 | 718,651 | +0.76(+0.47%) |
Jan 07, 2015 | 160.61 | 163.99 | 160.61 | 162.99 | 506,653 | +4.87(+3.08%) |
Jan 06, 2015 | 160.53 | 162.74 | 155.06 | 158.12 | 768,297 | -2.19(-1.37%) |
Jan 05, 2015 | 162.20 | 162.43 | 158.70 | 160.31 | 498,481 | -3.12(-1.91%) |
Jan 02, 2015 | 165.96 | 166.79 | 161.52 | 163.43 | 463,405 | -0.30(-0.18%) |
Dec 31, 2014 | 164.26 | 163.73 | 163.73 | 163.73 | 536,700 | +0.59(+0.36%) |
Dec 30, 2014 | 166.00 | 166.47 | 162.22 | 163.14 | 504,116 | -3.63(-2.18%) |
Dec 29, 2014 | 166.65 | 167.83 | 165.39 | 166.77 | 360,300 | +0.22(+0.13%) |
Dec 26, 2014 | 165.75 | 167.90 | 164.56 | 166.55 | 203,753 | +1.22(+0.74%) |
Dec 24, 2014 | 163.18 | 165.33 | 165.33 | 165.33 | 279,700 | +1.83(+1.12%) |
Dec 23, 2014 | 166.24 | 166.27 | 159.79 | 163.50 | 758,512 | -1.46(-0.89%) |
Dec 22, 2014 | 169.05 | 169.95 | 164.25 | 164.96 | 475,067 | -4.07(-2.41%) |
Dec 19, 2014 | 169.31 | 170.56 | 167.13 | 169.03 | 1,141,761 | -0.85(-0.50%) |
Dec 18, 2014 | 169.45 | 170.55 | 167.09 | 169.88 | 590,822 | +3.48(+2.09%) |
Dec 17, 2014 | 161.17 | 166.57 | 158.46 | 166.40 | 981,544 | +6.75(+4.23%) |
Dec 16, 2014 | 160.77 | 163.57 | 158.38 | 159.65 | 788,318 | -2.95(-1.81%) |
Dec 15, 2014 | 166.17 | 169.39 | 160.55 | 162.60 | 1,011,789 | -2.52(-1.53%) |
Dec 12, 2014 | 172.01 | 172.98 | 164.60 | 165.12 | 1,232,380 | -8.09(-4.67%) |
Dec 11, 2014 | 176.01 | 179.89 | 172.69 | 173.21 | 769,275 | -2.23(-1.27%) |
Dec 10, 2014 | 176.88 | 179.16 | 174.76 | 175.44 | 720,473 | -2.75(-1.54%) |
Dec 09, 2014 | 178.79 | 179.87 | 172.65 | 178.19 | 934,190 | -4.84(-2.64%) |
Dec 08, 2014 | 178.70 | 183.84 | 178.68 | 183.03 | 834,686 | +4.67(+2.62%) |
Dec 05, 2014 | 178.03 | 182.03 | 177.10 | 178.36 | 833,829 | +0.08(+0.04%) |
Dec 04, 2014 | 178.01 | 182.00 | 177.16 | 178.28 | 1,134,228 | -0.40(-0.22%) |
Dec 03, 2014 | 174.16 | 178.92 | 172.97 | 178.68 | 749,491 | +4.40(+2.52%) |
Dec 02, 2014 | 171.61 | 174.65 | 170.90 | 174.28 | 686,320 | +3.39(+1.98%) |
Dec 01, 2014 | 176.87 | 178.00 | 170.07 | 170.89 | 667,941 | -6.20(-3.50%) |
Nov 28, 2014 | 177.52 | 177.65 | 175.31 | 177.09 | 349,104 | +0.44(+0.25%) |
Nov 26, 2014 | 171.46 | 176.65 | 176.65 | 176.65 | 881,500 | +6.22(+3.65%) |
Nov 25, 2014 | 170.41 | 171.87 | 166.38 | 170.43 | 2,852,081 | -0.02(-0.01%) |
Nov 24, 2014 | 171.65 | 172.41 | 169.49 | 170.45 | 729,282 | +0.35(+0.21%) |
Nov 21, 2014 | 172.17 | 173.38 | 169.47 | 170.10 | 559,529 | +0.26(+0.15%) |
Nov 20, 2014 | 170.85 | 172.73 | 169.07 | 169.84 | 496,034 | -1.11(-0.65%) |
Nov 19, 2014 | 171.77 | 172.84 | 169.46 | 170.95 | 508,863 | -1.37(-0.80%) |
Nov 18, 2014 | 168.38 | 172.84 | 168.06 | 172.32 | 747,752 | +2.83(+1.67%) |
Nov 17, 2014 | 173.76 | 177.36 | 168.22 | 169.49 | 908,950 | -5.08(-2.91%) |
Nov 14, 2014 | 173.32 | 174.90 | 170.58 | 174.57 | 685,113 | +1.59(+0.92%) |
Nov 13, 2014 | 173.65 | 176.84 | 171.71 | 172.98 | 512,906 | -0.55(-0.32%) |
Nov 12, 2014 | 171.73 | 174.40 | 171.50 | 173.53 | 572,087 | +1.64(+0.95%) |
Nov 11, 2014 | 173.63 | 175.73 | 170.80 | 171.89 | 641,956 | -2.54(-1.46%) |
Nov 10, 2014 | 172.02 | 174.96 | 170.11 | 174.43 | 868,116 | +3.63(+2.13%) |
Nov 07, 2014 | 170.80 | 172.98 | 169.55 | 170.80 | 612,930 | -1.57(-0.91%) |
Nov 06, 2014 | 170.04 | 173.08 | 167.03 | 172.37 | 789,471 | +5.19(+3.10%) |
Nov 05, 2014 | 175.09 | 180.00 | 166.35 | 167.18 | 1,939,870 | -1.30(-0.77%) |
Nov 04, 2014 | 169.20 | 170.36 | 167.60 | 168.48 | 756,010 | -1.85(-1.09%) |
Nov 03, 2014 | 169.15 | 173.90 | 169.06 | 170.33 | 739,927 | +1.49(+0.88%) |
Oct 31, 2014 | 171.77 | 173.83 | 168.60 | 168.84 | 863,358 | -0.98(-0.58%) |
Oct 30, 2014 | 167.85 | 170.94 | 167.50 | 169.82 | 509,621 | +1.60(+0.95%) |
Oct 29, 2014 | 167.41 | 168.95 | 166.67 | 168.22 | 584,261 | -0.13(-0.08%) |
Oct 28, 2014 | 166.03 | 168.93 | 165.02 | 168.35 | 684,909 | +3.68(+2.23%) |
Oct 27, 2014 | 165.54 | 166.46 | 160.22 | 164.67 | 756,926 | -1.79(-1.08%) |
Oct 24, 2014 | 163.90 | 167.30 | 163.24 | 166.46 | 555,610 | +4.16(+2.56%) |
Oct 23, 2014 | 159.07 | 163.88 | 158.23 | 162.30 | 527,335 | +5.16(+3.28%) |
Oct 22, 2014 | 160.16 | 161.94 | 156.30 | 157.14 | 567,040 | -2.21(-1.39%) |
Oct 21, 2014 | 154.23 | 159.50 | 154.23 | 159.35 | 580,203 | +6.96(+4.57%) |
Oct 20, 2014 | 151.87 | 155.02 | 150.97 | 152.39 | 489,459 | +0.03(+0.02%) |
Oct 17, 2014 | 151.77 | 154.75 | 150.20 | 152.36 | 489,456 | +2.10(+1.40%) |
Oct 16, 2014 | 143.87 | 151.96 | 143.15 | 150.26 | 596,208 | +3.95(+2.70%) |
Oct 15, 2014 | 141.26 | 147.12 | 137.34 | 146.31 | 607,233 | +2.58(+1.80%) |
Oct 14, 2014 | 142.77 | 148.66 | 141.07 | 143.73 | 755,856 | +1.01(+0.71%) |
Oct 13, 2014 | 148.73 | 150.52 | 142.01 | 142.72 | 609,650 | -6.23(-4.18%) |
Oct 10, 2014 | 154.04 | 156.31 | 148.07 | 148.95 | 667,232 | -6.11(-3.94%) |
Oct 09, 2014 | 158.14 | 159.60 | 154.07 | 155.06 | 437,928 | -4.68(-2.93%) |
Oct 08, 2014 | 155.28 | 160.00 | 152.50 | 159.74 | 679,064 | +4.46(+2.87%) |
Oct 07, 2014 | 157.46 | 158.52 | 154.05 | 155.28 | 481,314 | -3.20(-2.02%) |
Oct 06, 2014 | 162.99 | 162.99 | 158.04 | 158.48 | 620,097 | -2.95(-1.83%) |
Oct 03, 2014 | 156.75 | 163.16 | 156.02 | 161.43 | 907,823 | +6.88(+4.45%) |
Oct 02, 2014 | 154.67 | 156.59 | 150.11 | 154.55 | 702,486 | -0.75(-0.48%) |
Oct 01, 2014 | 160.82 | 161.18 | 153.50 | 155.30 | 742,371 | -5.26(-3.28%) |
Sep 30, 2014 | 162.63 | 163.20 | 160.00 | 160.56 | 1,486,334 | -1.60(-0.99%) |
Sep 29, 2014 | 159.07 | 162.63 | 157.04 | 162.16 | 685,353 | +1.63(+1.02%) |
Sep 26, 2014 | 160.54 | 161.99 | 158.02 | 160.53 | 599,368 | +0.59(+0.37%) |
Sep 25, 2014 | 164.83 | 165.99 | 159.36 | 159.94 | 678,139 | -5.11(-3.10%) |
Sep 24, 2014 | 160.44 | 165.64 | 159.50 | 165.05 | 758,441 | +6.23(+3.92%) |
Sep 23, 2014 | 157.48 | 162.22 | 156.50 | 158.82 | 919,970 | -2.52(-1.56%) |
Sep 22, 2014 | 162.05 | 163.63 | 159.44 | 161.34 | 665,669 | -2.30(-1.41%) |
Sep 19, 2014 | 164.75 | 166.00 | 162.02 | 163.64 | 1,325,436 | +0.41(+0.25%) |
Sep 18, 2014 | 163.75 | 164.91 | 161.95 | 163.23 | 658,757 | +0.93(+0.57%) |
Sep 17, 2014 | 165.47 | 166.13 | 160.52 | 162.30 | 765,716 | -2.05(-1.25%) |
Sep 16, 2014 | 157.57 | 165.32 | 157.00 | 164.35 | 1,631,748 | +4.00(+2.49%) |
Sep 15, 2014 | 167.69 | 168.39 | 156.79 | 160.35 | 1,417,964 | -9.06(-5.35%) |
Sep 12, 2014 | 171.22 | 173.39 | 166.77 | 169.41 | 877,685 | -2.73(-1.59%) |
Sep 11, 2014 | 174.00 | 176.36 | 170.22 | 172.14 | 1,128,858 | -2.23(-1.28%) |
Sep 10, 2014 | 169.24 | 174.50 | 168.52 | 174.37 | 1,092,987 | +3.87(+2.27%) |
Sep 09, 2014 | 170.32 | 172.24 | 169.18 | 170.50 | 868,044 | -0.35(-0.20%) |
Sep 08, 2014 | 168.00 | 171.72 | 166.10 | 170.85 | 1,372,763 | +2.83(+1.68%) |
Sep 05, 2014 | 156.62 | 168.88 | 154.30 | 168.02 | 3,290,250 | +11.15(+7.11%) |
Sep 04, 2014 | 162.59 | 163.34 | 156.51 | 156.87 | 1,257,051 | -6.83(-4.17%) |
Sep 03, 2014 | 163.62 | 163.93 | 161.40 | 163.70 | 761,506 | +0.65(+0.40%) |