Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 141.32 | 141.32 | 135.16 | 137.62 | 1,675,762 | -3.00(-2.13%) |
Sep 29, 2015 | 143.18 | 144.13 | 139.61 | 140.62 | 807,240 | -2.63(-1.84%) |
Sep 28, 2015 | 149.61 | 150.47 | 143.09 | 143.25 | 751,463 | -7.27(-4.83%) |
Sep 25, 2015 | 150.66 | 152.02 | 149.51 | 150.52 | 467,748 | +0.87(+0.58%) |
Sep 24, 2015 | 152.81 | 152.81 | 147.50 | 149.65 | 652,089 | -4.34(-2.82%) |
Sep 23, 2015 | 154.49 | 154.80 | 153.17 | 153.99 | 161,005 | -0.04(-0.03%) |
Sep 22, 2015 | 154.29 | 155.08 | 153.03 | 154.03 | 300,120 | -2.51(-1.60%) |
Sep 21, 2015 | 154.34 | 157.02 | 153.97 | 156.54 | 501,971 | +3.23(+2.11%) |
Sep 18, 2015 | 152.70 | 154.14 | 152.60 | 153.31 | 1,401,215 | -1.26(-0.82%) |
Sep 17, 2015 | 153.85 | 156.20 | 152.66 | 154.57 | 824,096 | +0.91(+0.59%) |
Sep 16, 2015 | 153.31 | 154.31 | 152.52 | 153.66 | 465,775 | +0.17(+0.11%) |
Sep 15, 2015 | 151.10 | 153.70 | 150.38 | 153.49 | 357,310 | +2.75(+1.82%) |
Sep 14, 2015 | 152.94 | 153.18 | 150.31 | 150.74 | 282,327 | -1.49(-0.98%) |
Sep 11, 2015 | 151.40 | 152.33 | 150.35 | 152.23 | 598,689 | +0.92(+0.61%) |
Sep 10, 2015 | 150.40 | 152.51 | 149.12 | 151.31 | 1,226,928 | -0.63(-0.41%) |
Sep 09, 2015 | 153.86 | 154.61 | 151.47 | 151.94 | 732,738 | -1.55(-1.01%) |
Sep 08, 2015 | 151.19 | 153.97 | 149.69 | 153.49 | 615,189 | +5.15(+3.47%) |
Sep 04, 2015 | 147.94 | 148.34 | 148.34 | 148.34 | 635,300 | -1.37(-0.92%) |
Sep 03, 2015 | 146.50 | 151.20 | 144.83 | 149.71 | 1,004,477 | +3.68(+2.52%) |
Sep 02, 2015 | 146.70 | 146.71 | 144.30 | 146.03 | 859,938 | +1.31(+0.91%) |
Sep 01, 2015 | 146.58 | 147.72 | 144.21 | 144.72 | 954,360 | -4.44(-2.98%) |
Aug 31, 2015 | 149.79 | 150.61 | 148.18 | 149.16 | 802,695 | -2.18(-1.44%) |
Aug 28, 2015 | 150.99 | 152.29 | 149.31 | 151.34 | 555,999 | +0.13(+0.09%) |
Aug 27, 2015 | 151.11 | 151.64 | 147.74 | 151.21 | 767,982 | +3.92(+2.66%) |
Aug 26, 2015 | 146.09 | 147.86 | 142.78 | 147.29 | 1,065,781 | +4.41(+3.09%) |
Aug 25, 2015 | 149.90 | 149.90 | 142.81 | 142.88 | 1,142,619 | -2.63(-1.81%) |
Aug 24, 2015 | 144.53 | 150.52 | 139.05 | 145.51 | 1,250,113 | -6.42(-4.23%) |
Aug 21, 2015 | 154.82 | 155.39 | 151.55 | 151.93 | 779,638 | -4.81(-3.07%) |
Aug 20, 2015 | 160.99 | 162.57 | 156.62 | 156.74 | 820,422 | -5.60(-3.45%) |
Aug 19, 2015 | 162.18 | 163.36 | 161.83 | 162.34 | 763,447 | +0.06(+0.04%) |
Aug 18, 2015 | 163.87 | 164.61 | 162.12 | 162.28 | 575,536 | -1.58(-0.96%) |
Aug 17, 2015 | 162.35 | 163.88 | 161.58 | 163.86 | 709,712 | +1.35(+0.83%) |
Aug 14, 2015 | 161.51 | 162.62 | 161.20 | 162.51 | 298,154 | +0.94(+0.58%) |
Aug 13, 2015 | 161.50 | 163.02 | 159.93 | 161.57 | 492,832 | +0.19(+0.12%) |
Aug 12, 2015 | 160.00 | 161.47 | 157.93 | 161.38 | 937,827 | +0.23(+0.14%) |
Aug 11, 2015 | 159.04 | 161.26 | 158.37 | 161.15 | 643,551 | +0.57(+0.35%) |
Aug 10, 2015 | 160.61 | 161.62 | 159.83 | 160.58 | 834,551 | +0.58(+0.36%) |
Aug 07, 2015 | 159.28 | 160.18 | 157.66 | 160.00 | 906,013 | +0.99(+0.62%) |
Aug 06, 2015 | 155.60 | 163.72 | 155.60 | 159.01 | 2,297,249 | +5.02(+3.26%) |
Aug 05, 2015 | 155.73 | 156.36 | 153.19 | 153.99 | 1,135,744 | -0.25(-0.16%) |
Aug 04, 2015 | 154.17 | 155.55 | 153.79 | 154.24 | 526,383 | -0.12(-0.08%) |
Aug 03, 2015 | 155.43 | 155.43 | 153.38 | 154.36 | 791,903 | -0.46(-0.30%) |
Jul 31, 2015 | 154.76 | 155.76 | 153.56 | 154.82 | 419,601 | +0.53(+0.34%) |
Jul 30, 2015 | 153.35 | 155.29 | 152.48 | 154.29 | 440,494 | +0.54(+0.35%) |
Jul 29, 2015 | 152.10 | 154.19 | 150.45 | 153.75 | 579,424 | +2.07(+1.36%) |
Jul 28, 2015 | 150.25 | 151.87 | 149.44 | 151.68 | 742,217 | +2.38(+1.59%) |
Jul 27, 2015 | 150.83 | 151.55 | 148.89 | 149.30 | 955,122 | -2.77(-1.82%) |
Jul 24, 2015 | 152.16 | 152.79 | 151.49 | 152.07 | 805,976 | +0.58(+0.38%) |
Jul 23, 2015 | 153.91 | 154.92 | 151.44 | 151.49 | 483,119 | -2.01(-1.31%) |
Jul 22, 2015 | 154.20 | 155.06 | 153.40 | 153.50 | 603,648 | -0.99(-0.64%) |
Jul 21, 2015 | 155.41 | 155.89 | 154.11 | 154.49 | 441,489 | -1.09(-0.70%) |
Jul 20, 2015 | 154.50 | 156.82 | 154.00 | 155.58 | 600,617 | +1.58(+1.03%) |
Jul 17, 2015 | 156.23 | 156.34 | 153.65 | 154.00 | 626,388 | -2.00(-1.28%) |
Jul 16, 2015 | 156.49 | 157.07 | 154.83 | 156.00 | 882,432 | +0.44(+0.28%) |
Jul 15, 2015 | 156.84 | 157.39 | 154.75 | 155.56 | 400,872 | -1.00(-0.64%) |
Jul 14, 2015 | 156.77 | 157.26 | 156.39 | 156.56 | 306,909 | +0.07(+0.04%) |
Jul 13, 2015 | 154.40 | 157.19 | 154.40 | 156.49 | 495,356 | +2.24(+1.45%) |
Jul 10, 2015 | 155.72 | 155.72 | 153.28 | 154.25 | 450,993 | +0.64(+0.42%) |
Jul 09, 2015 | 155.16 | 156.30 | 153.16 | 153.61 | 518,211 | +0.65(+0.42%) |
Jul 08, 2015 | 153.22 | 155.06 | 152.37 | 152.96 | 518,141 | -1.36(-0.88%) |
Jul 07, 2015 | 154.60 | 155.88 | 151.68 | 154.32 | 687,626 | -1.10(-0.71%) |
Jul 06, 2015 | 154.62 | 156.35 | 153.77 | 155.42 | 515,152 | -0.62(-0.40%) |
Jul 02, 2015 | 156.49 | 156.04 | 156.04 | 156.04 | 403,200 | +0.05(+0.03%) |
Jul 01, 2015 | 157.38 | 158.60 | 155.04 | 155.99 | 707,682 | -0.07(-0.04%) |
Jun 30, 2015 | 155.00 | 156.88 | 155.00 | 156.06 | 557,057 | +0.72(+0.46%) |
Jun 29, 2015 | 157.28 | 158.31 | 155.09 | 155.34 | 448,889 | -3.96(-2.49%) |
Jun 26, 2015 | 160.59 | 161.09 | 158.67 | 159.30 | 764,827 | -0.81(-0.51%) |
Jun 25, 2015 | 159.76 | 161.20 | 159.26 | 160.11 | 407,723 | +0.13(+0.08%) |
Jun 24, 2015 | 161.90 | 162.21 | 159.32 | 159.98 | 420,389 | -2.01(-1.24%) |
Jun 23, 2015 | 162.36 | 162.93 | 162.36 | 161.99 | 297,159 | +0.06(+0.04%) |
Jun 22, 2015 | 162.86 | 163.07 | 161.20 | 161.93 | 383,199 | +0.54(+0.33%) |
Jun 19, 2015 | 162.39 | 162.57 | 160.70 | 161.39 | 378,612 | -0.71(-0.44%) |
Jun 18, 2015 | 160.81 | 162.81 | 160.46 | 162.10 | 476,855 | +1.35(+0.84%) |
Jun 17, 2015 | 163.25 | 163.25 | 160.13 | 160.75 | 399,054 | -2.32(-1.42%) |
Jun 16, 2015 | 160.72 | 163.19 | 159.94 | 163.07 | 624,227 | +1.71(+1.06%) |
Jun 15, 2015 | 159.90 | 161.52 | 159.68 | 161.36 | 493,355 | -0.18(-0.11%) |
Jun 12, 2015 | 160.59 | 161.64 | 160.45 | 161.54 | 485,836 | +0.17(+0.11%) |
Jun 11, 2015 | 159.61 | 161.72 | 158.81 | 161.37 | 708,597 | +1.86(+1.17%) |
Jun 10, 2015 | 157.02 | 160.00 | 155.01 | 159.51 | 1,134,403 | +8.23(+5.44%) |
Jun 09, 2015 | 152.81 | 152.96 | 149.75 | 151.28 | 384,238 | -1.44(-0.94%) |
Jun 08, 2015 | 154.75 | 154.78 | 151.35 | 152.72 | 554,419 | -2.03(-1.31%) |
Jun 05, 2015 | 151.80 | 156.40 | 150.54 | 154.75 | 1,031,790 | +3.45(+2.28%) |
Jun 04, 2015 | 153.23 | 154.00 | 150.39 | 151.30 | 522,640 | -3.06(-1.98%) |
Jun 03, 2015 | 153.99 | 155.69 | 153.69 | 154.36 | 379,736 | +0.19(+0.12%) |
Jun 02, 2015 | 152.90 | 154.35 | 152.05 | 154.17 | 592,876 | +0.47(+0.31%) |
Jun 01, 2015 | 152.58 | 154.85 | 152.08 | 153.70 | 598,715 | +1.56(+1.03%) |
May 29, 2015 | 152.74 | 153.67 | 151.06 | 152.14 | 650,433 | -0.78(-0.51%) |
May 28, 2015 | 153.75 | 154.75 | 152.34 | 152.92 | 433,026 | -0.71(-0.46%) |
May 27, 2015 | 152.86 | 154.41 | 152.79 | 153.63 | 476,172 | +0.77(+0.50%) |
May 26, 2015 | 153.49 | 154.46 | 151.75 | 152.86 | 711,121 | -1.39(-0.90%) |
May 22, 2015 | 152.74 | 154.25 | 154.25 | 154.25 | 918,400 | -0.56(-0.36%) |
May 21, 2015 | 151.81 | 155.24 | 150.94 | 154.81 | 583,962 | +2.79(+1.84%) |
May 20, 2015 | 153.15 | 153.73 | 150.60 | 152.02 | 471,751 | -1.44(-0.94%) |
May 19, 2015 | 154.55 | 155.56 | 153.09 | 153.46 | 410,975 | -0.91(-0.59%) |
May 18, 2015 | 154.30 | 154.66 | 151.80 | 154.37 | 416,978 | +0.03(+0.02%) |
May 15, 2015 | 155.08 | 155.65 | 153.36 | 154.34 | 305,842 | -0.54(-0.35%) |
May 14, 2015 | 153.92 | 155.95 | 153.47 | 154.88 | 455,060 | +1.56(+1.02%) |
May 13, 2015 | 153.83 | 155.21 | 151.82 | 153.32 | 371,490 | +0.28(+0.18%) |
May 12, 2015 | 152.75 | 154.10 | 151.71 | 153.04 | 329,756 | -0.60(-0.39%) |
May 11, 2015 | 154.87 | 155.96 | 153.53 | 153.64 | 632,523 | -1.18(-0.76%) |
May 08, 2015 | 154.76 | 155.90 | 154.04 | 154.82 | 389,870 | +1.46(+0.95%) |
May 07, 2015 | 153.47 | 154.51 | 152.39 | 153.36 | 425,452 | +0.15(+0.10%) |
May 06, 2015 | 155.36 | 155.36 | 151.71 | 153.21 | 468,278 | -1.43(-0.92%) |
May 05, 2015 | 156.74 | 157.18 | 152.73 | 154.64 | 754,248 | -1.82(-1.16%) |
May 04, 2015 | 159.41 | 159.95 | 155.75 | 156.46 | 650,131 | -2.67(-1.68%) |
May 01, 2015 | 161.75 | 164.62 | 153.65 | 159.13 | 1,384,103 | -1.76(-1.09%) |
Apr 30, 2015 | 163.15 | 163.50 | 160.38 | 160.89 | 761,145 | -2.33(-1.43%) |
Apr 29, 2015 | 161.15 | 163.81 | 160.32 | 163.22 | 544,568 | +1.77(+1.10%) |
Apr 28, 2015 | 163.47 | 163.79 | 160.17 | 161.45 | 472,731 | -2.01(-1.23%) |
Apr 27, 2015 | 163.32 | 165.67 | 162.12 | 163.46 | 649,091 | +1.22(+0.75%) |
Apr 24, 2015 | 163.17 | 163.61 | 161.75 | 162.24 | 434,431 | -0.42(-0.26%) |
Apr 23, 2015 | 158.02 | 163.00 | 157.95 | 162.66 | 792,844 | +4.41(+2.79%) |
Apr 22, 2015 | 158.19 | 158.63 | 156.86 | 158.25 | 769,737 | +0.01(+0.01%) |
Apr 21, 2015 | 158.73 | 159.60 | 157.66 | 158.24 | 499,914 | -0.13(-0.08%) |
Apr 20, 2015 | 156.62 | 158.39 | 156.25 | 158.37 | 277,815 | +2.15(+1.38%) |
Apr 17, 2015 | 156.73 | 156.73 | 154.65 | 156.22 | 475,986 | -1.81(-1.15%) |
Apr 16, 2015 | 158.72 | 159.12 | 157.62 | 158.03 | 203,172 | -0.58(-0.37%) |
Apr 15, 2015 | 157.44 | 159.46 | 157.09 | 158.61 | 303,646 | +1.18(+0.75%) |
Apr 14, 2015 | 157.05 | 157.81 | 155.63 | 157.43 | 365,338 | +0.04(+0.03%) |
Apr 13, 2015 | 157.97 | 159.87 | 157.27 | 157.39 | 454,121 | -0.46(-0.29%) |
Apr 10, 2015 | 157.16 | 157.93 | 155.88 | 157.85 | 505,570 | +1.32(+0.84%) |
Apr 09, 2015 | 155.86 | 157.00 | 154.45 | 156.53 | 337,830 | +0.26(+0.17%) |
Apr 08, 2015 | 154.99 | 156.53 | 154.10 | 156.27 | 629,631 | +1.56(+1.01%) |
Apr 07, 2015 | 153.04 | 154.88 | 152.91 | 154.71 | 459,296 | +2.06(+1.35%) |
Apr 06, 2015 | 151.57 | 153.48 | 151.35 | 152.65 | 1,084,245 | -0.36(-0.24%) |
Apr 02, 2015 | 152.10 | 153.01 | 153.01 | 153.01 | 355,100 | +0.50(+0.33%) |
Apr 01, 2015 | 151.02 | 152.70 | 150.14 | 152.51 | 765,950 | +1.59(+1.05%) |
Mar 31, 2015 | 149.77 | 151.55 | 148.93 | 150.92 | 827,133 | +0.09(+0.06%) |
Mar 30, 2015 | 149.00 | 151.64 | 149.00 | 150.83 | 285,500 | +2.27(+1.53%) |
Mar 27, 2015 | 148.51 | 150.13 | 147.94 | 148.56 | 426,722 | -0.33(-0.22%) |
Mar 26, 2015 | 148.21 | 149.28 | 147.24 | 148.89 | 734,791 | +0.23(+0.15%) |
Mar 25, 2015 | 152.00 | 152.00 | 148.38 | 148.66 | 538,435 | -2.81(-1.86%) |
Mar 24, 2015 | 150.93 | 151.95 | 149.83 | 151.47 | 580,594 | +0.80(+0.53%) |
Mar 23, 2015 | 152.16 | 152.63 | 150.57 | 150.67 | 414,879 | -1.49(-0.98%) |
Mar 20, 2015 | 151.94 | 153.66 | 151.77 | 152.16 | 825,087 | +0.65(+0.43%) |
Mar 19, 2015 | 152.05 | 152.82 | 151.34 | 151.51 | 332,909 | -0.77(-0.51%) |
Mar 18, 2015 | 149.66 | 152.71 | 149.01 | 152.28 | 448,722 | +2.24(+1.49%) |
Mar 17, 2015 | 150.10 | 150.71 | 149.28 | 150.04 | 494,680 | -0.12(-0.08%) |
Mar 16, 2015 | 148.70 | 150.28 | 148.22 | 150.16 | 416,463 | +1.95(+1.32%) |
Mar 13, 2015 | 148.89 | 149.87 | 147.12 | 148.21 | 742,641 | -1.77(-1.18%) |
Mar 12, 2015 | 150.01 | 150.95 | 149.06 | 149.98 | 459,353 | +0.93(+0.62%) |
Mar 11, 2015 | 148.25 | 149.78 | 147.97 | 149.05 | 544,763 | +0.98(+0.66%) |
Mar 10, 2015 | 150.34 | 151.57 | 148.00 | 148.07 | 592,824 | -4.09(-2.69%) |
Mar 09, 2015 | 153.17 | 153.60 | 151.61 | 152.16 | 501,831 | -1.13(-0.74%) |
Mar 06, 2015 | 154.96 | 155.77 | 152.88 | 153.29 | 803,720 | -2.13(-1.37%) |
Mar 05, 2015 | 152.42 | 155.97 | 152.22 | 155.42 | 479,082 | +3.31(+2.18%) |
Mar 04, 2015 | 154.36 | 154.77 | 151.72 | 152.11 | 778,658 | -2.66(-1.72%) |
Mar 03, 2015 | 153.84 | 155.37 | 153.50 | 154.77 | 690,441 | +0.65(+0.42%) |
Mar 02, 2015 | 153.70 | 154.18 | 152.63 | 154.12 | 1,206,843 | +0.69(+0.45%) |
Feb 27, 2015 | 155.59 | 155.76 | 152.89 | 153.43 | 830,000 | -1.98(-1.27%) |
Feb 26, 2015 | 156.44 | 156.49 | 154.76 | 155.41 | 480,480 | -1.53(-0.97%) |
Feb 25, 2015 | 156.95 | 157.59 | 156.05 | 156.94 | 373,425 | -0.02(-0.01%) |
Feb 24, 2015 | 155.92 | 157.25 | 154.68 | 156.96 | 391,227 | +1.31(+0.84%) |
Feb 23, 2015 | 156.90 | 158.45 | 154.90 | 155.65 | 471,026 | -0.80(-0.51%) |
Feb 20, 2015 | 153.38 | 156.58 | 153.38 | 156.45 | 486,747 | +2.32(+1.51%) |
Feb 19, 2015 | 152.77 | 154.37 | 152.04 | 154.13 | 537,312 | +1.05(+0.69%) |
Feb 18, 2015 | 152.42 | 153.50 | 152.13 | 153.08 | 376,037 | +0.26(+0.17%) |
Feb 17, 2015 | 150.04 | 152.88 | 150.00 | 152.82 | 452,194 | +2.45(+1.63%) |
Feb 13, 2015 | 149.27 | 150.37 | 150.37 | 150.37 | 370,600 | +1.15(+0.77%) |
Feb 12, 2015 | 147.91 | 149.22 | 146.84 | 149.22 | 496,782 | +2.49(+1.70%) |
Feb 11, 2015 | 146.20 | 147.05 | 144.93 | 146.73 | 494,388 | +0.54(+0.37%) |
Feb 10, 2015 | 147.15 | 147.68 | 143.90 | 146.19 | 683,493 | -0.43(-0.29%) |
Feb 09, 2015 | 149.81 | 149.81 | 146.42 | 146.62 | 800,186 | -3.42(-2.28%) |
Feb 06, 2015 | 146.49 | 156.29 | 144.39 | 150.04 | 2,772,619 | +0.57(+0.38%) |
Feb 05, 2015 | 147.65 | 149.61 | 146.50 | 149.47 | 1,072,060 | +2.15(+1.46%) |
Feb 04, 2015 | 144.51 | 148.15 | 144.03 | 147.32 | 734,068 | +2.17(+1.50%) |
Feb 03, 2015 | 143.69 | 145.80 | 142.90 | 145.15 | 792,220 | +2.09(+1.46%) |
Feb 02, 2015 | 141.00 | 143.09 | 138.35 | 143.06 | 1,033,699 | +2.56(+1.82%) |
Jan 30, 2015 | 140.61 | 141.97 | 140.01 | 140.50 | 943,708 | -0.76(-0.54%) |
Jan 29, 2015 | 139.92 | 141.46 | 138.29 | 141.26 | 653,371 | +0.97(+0.69%) |
Jan 28, 2015 | 141.90 | 142.70 | 140.03 | 140.29 | 638,320 | -0.48(-0.34%) |
Jan 27, 2015 | 140.79 | 141.54 | 139.82 | 140.77 | 586,047 | -2.35(-1.64%) |
Jan 26, 2015 | 142.98 | 143.63 | 141.98 | 143.12 | 548,706 | +0.16(+0.11%) |
Jan 23, 2015 | 141.55 | 143.22 | 141.15 | 142.96 | 391,320 | +1.52(+1.07%) |
Jan 22, 2015 | 138.00 | 141.56 | 136.92 | 141.44 | 1,411,758 | +4.04(+2.94%) |
Jan 21, 2015 | 136.94 | 139.01 | 135.92 | 137.40 | 1,820,549 | +0.38(+0.28%) |
Jan 20, 2015 | 139.54 | 139.70 | 135.73 | 137.02 | 1,948,492 | -2.70(-1.93%) |
Jan 16, 2015 | 137.26 | 139.91 | 136.28 | 139.72 | 517,232 | +2.04(+1.48%) |
Jan 15, 2015 | 139.90 | 141.02 | 137.01 | 137.68 | 626,679 | -2.11(-1.51%) |
Jan 14, 2015 | 140.50 | 141.69 | 138.55 | 139.79 | 585,022 | -2.07(-1.46%) |
Jan 13, 2015 | 142.47 | 144.33 | 140.09 | 141.86 | 517,847 | +0.45(+0.32%) |
Jan 12, 2015 | 143.55 | 144.32 | 140.28 | 141.41 | 594,041 | -2.14(-1.49%) |
Jan 09, 2015 | 146.52 | 146.52 | 143.30 | 143.55 | 433,479 | -2.57(-1.76%) |
Jan 08, 2015 | 144.26 | 146.32 | 143.67 | 146.12 | 378,608 | +2.91(+2.03%) |
Jan 07, 2015 | 143.36 | 144.22 | 141.87 | 143.21 | 290,797 | +0.96(+0.67%) |
Jan 06, 2015 | 143.41 | 144.00 | 138.63 | 142.25 | 1,150,885 | -1.53(-1.06%) |
Jan 05, 2015 | 150.28 | 150.55 | 143.61 | 143.78 | 990,550 | -6.48(-4.31%) |
Jan 02, 2015 | 149.04 | 150.71 | 148.78 | 150.26 | 1,057,369 | +1.55(+1.04%) |
Dec 31, 2014 | 149.50 | 148.71 | 148.71 | 148.71 | 654,300 | -0.25(-0.17%) |
Dec 30, 2014 | 148.26 | 149.48 | 147.89 | 148.96 | 306,187 | -0.20(-0.13%) |
Dec 29, 2014 | 149.18 | 149.79 | 148.53 | 149.16 | 266,710 | -0.02(-0.01%) |
Dec 26, 2014 | 149.34 | 150.21 | 148.81 | 149.18 | 197,416 | +0.01(+0.01%) |
Dec 24, 2014 | 150.10 | 149.17 | 149.17 | 149.17 | 180,000 | -0.93(-0.62%) |
Dec 23, 2014 | 149.15 | 150.55 | 148.40 | 150.10 | 371,514 | +2.01(+1.36%) |
Dec 22, 2014 | 147.63 | 149.21 | 146.92 | 148.09 | 573,319 | -0.78(-0.52%) |
Dec 19, 2014 | 148.58 | 149.46 | 148.19 | 148.87 | 821,066 | +0.32(+0.22%) |
Dec 18, 2014 | 149.67 | 151.87 | 147.33 | 148.55 | 1,726,343 | +0.49(+0.33%) |
Dec 17, 2014 | 138.74 | 148.40 | 138.06 | 148.06 | 1,369,325 | +9.40(+6.78%) |
Dec 16, 2014 | 136.82 | 139.71 | 136.04 | 138.66 | 970,791 | +0.18(+0.13%) |
Dec 15, 2014 | 138.96 | 139.81 | 135.35 | 138.48 | 927,099 | +0.15(+0.11%) |
Dec 12, 2014 | 141.31 | 141.55 | 136.88 | 138.33 | 1,260,406 | -4.65(-3.25%) |
Dec 11, 2014 | 143.56 | 145.78 | 142.73 | 142.98 | 485,323 | -0.92(-0.64%) |
Dec 10, 2014 | 148.01 | 148.29 | 143.03 | 143.90 | 594,011 | -4.80(-3.23%) |
Dec 09, 2014 | 145.70 | 148.88 | 145.70 | 148.70 | 430,409 | +0.59(+0.40%) |
Dec 08, 2014 | 152.69 | 153.87 | 147.45 | 148.11 | 807,112 | -4.60(-3.01%) |
Dec 05, 2014 | 150.25 | 152.77 | 150.02 | 152.71 | 826,028 | +3.03(+2.02%) |
Dec 04, 2014 | 148.98 | 151.16 | 148.98 | 149.68 | 434,593 | +0.41(+0.27%) |
Dec 03, 2014 | 147.26 | 149.53 | 146.57 | 149.27 | 429,602 | +2.78(+1.90%) |
Dec 02, 2014 | 147.14 | 148.49 | 145.73 | 146.49 | 704,177 | -0.05(-0.03%) |
Dec 01, 2014 | 151.35 | 151.35 | 142.40 | 146.54 | 1,629,711 | -5.35(-3.52%) |
Nov 28, 2014 | 155.47 | 156.38 | 151.50 | 151.89 | 461,662 | -3.32(-2.14%) |
Nov 26, 2014 | 155.40 | 155.21 | 155.21 | 155.21 | 429,700 | +0.56(+0.36%) |
Nov 25, 2014 | 156.84 | 157.00 | 154.42 | 154.65 | 458,584 | -1.40(-0.90%) |
Nov 24, 2014 | 156.96 | 157.78 | 155.84 | 156.05 | 451,707 | +0.06(+0.04%) |
Nov 21, 2014 | 158.16 | 160.40 | 155.34 | 155.99 | 1,082,232 | +0.91(+0.59%) |
Nov 20, 2014 | 150.50 | 157.91 | 148.83 | 155.08 | 1,756,599 | +4.59(+3.05%) |
Nov 19, 2014 | 147.90 | 150.60 | 146.45 | 150.49 | 666,790 | +2.18(+1.47%) |
Nov 18, 2014 | 147.52 | 149.75 | 147.51 | 148.31 | 412,408 | +0.56(+0.38%) |
Nov 17, 2014 | 146.83 | 149.07 | 146.72 | 147.75 | 590,309 | +1.03(+0.70%) |
Nov 14, 2014 | 148.09 | 148.09 | 146.46 | 146.72 | 290,740 | -0.94(-0.64%) |
Nov 13, 2014 | 147.75 | 149.32 | 146.93 | 147.66 | 303,755 | +0.26(+0.18%) |
Nov 12, 2014 | 147.45 | 148.08 | 146.14 | 147.40 | 615,211 | -0.63(-0.43%) |
Nov 11, 2014 | 150.11 | 150.18 | 147.85 | 148.03 | 524,773 | -1.87(-1.25%) |
Nov 10, 2014 | 149.55 | 150.18 | 148.74 | 149.90 | 682,545 | +0.72(+0.48%) |
Nov 07, 2014 | 150.71 | 150.98 | 148.95 | 149.18 | 615,856 | -1.29(-0.86%) |
Nov 06, 2014 | 148.91 | 150.69 | 147.89 | 150.47 | 531,361 | +1.96(+1.32%) |
Nov 05, 2014 | 150.45 | 151.01 | 147.87 | 148.51 | 506,369 | -0.02(-0.01%) |
Nov 04, 2014 | 149.33 | 149.94 | 147.24 | 148.53 | 652,343 | -1.70(-1.13%) |
Nov 03, 2014 | 151.95 | 152.14 | 149.66 | 150.23 | 728,593 | -0.33(-0.22%) |
Oct 31, 2014 | 144.84 | 153.52 | 144.84 | 150.56 | 2,188,590 | +8.01(+5.62%) |
Oct 30, 2014 | 139.55 | 143.00 | 139.05 | 142.55 | 1,099,006 | +2.61(+1.87%) |
Oct 29, 2014 | 140.66 | 141.21 | 139.00 | 139.94 | 615,646 | -0.33(-0.24%) |
Oct 28, 2014 | 138.56 | 140.32 | 138.21 | 140.27 | 550,787 | +1.72(+1.24%) |
Oct 27, 2014 | 139.16 | 139.10 | 139.10 | 138.55 | 397,621 | -0.55(-0.40%) |
Oct 24, 2014 | 138.12 | 139.25 | 137.55 | 139.10 | 459,611 | +0.63(+0.45%) |
Oct 23, 2014 | 137.38 | 138.80 | 136.66 | 138.47 | 748,059 | +2.51(+1.85%) |
Oct 22, 2014 | 137.32 | 137.55 | 135.50 | 135.96 | 887,253 | -0.58(-0.42%) |
Oct 21, 2014 | 133.87 | 136.94 | 132.63 | 136.54 | 576,716 | +3.43(+2.58%) |
Oct 20, 2014 | 132.73 | 133.34 | 132.04 | 133.11 | 476,813 | -0.19(-0.14%) |
Oct 17, 2014 | 132.84 | 135.34 | 132.16 | 133.30 | 563,167 | +1.88(+1.43%) |
Oct 16, 2014 | 130.88 | 132.33 | 129.08 | 131.42 | 896,556 | +1.29(+0.99%) |
Oct 15, 2014 | 124.44 | 130.46 | 122.70 | 130.13 | 1,003,646 | +5.24(+4.20%) |
Oct 14, 2014 | 123.88 | 126.51 | 122.44 | 124.89 | 1,287,711 | +1.45(+1.17%) |
Oct 13, 2014 | 129.35 | 130.02 | 121.42 | 123.44 | 2,388,311 | -6.59(-5.07%) |
Oct 10, 2014 | 131.82 | 132.50 | 129.08 | 130.03 | 947,370 | -2.81(-2.12%) |
Oct 09, 2014 | 137.03 | 137.03 | 132.56 | 132.84 | 661,887 | -4.36(-3.18%) |
Oct 08, 2014 | 135.61 | 137.51 | 133.50 | 137.20 | 589,725 | +1.70(+1.25%) |
Oct 07, 2014 | 138.00 | 138.03 | 134.66 | 135.50 | 891,152 | -3.46(-2.49%) |
Oct 06, 2014 | 141.31 | 141.60 | 138.90 | 138.96 | 429,685 | -1.38(-0.98%) |
Oct 03, 2014 | 139.75 | 141.98 | 139.35 | 140.34 | 289,418 | +1.34(+0.96%) |
Oct 02, 2014 | 138.24 | 139.48 | 135.45 | 139.00 | 593,181 | -0.10(-0.07%) |