Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 148.35 | 148.51 | 147.36 | 147.39 | 7,816,064 | -0.74(-0.50%) |
Oct 29, 2015 | 147.84 | 148.41 | 147.55 | 148.14 | 5,660,034 | -0.25(-0.17%) |
Oct 28, 2015 | 146.99 | 148.39 | 146.45 | 148.39 | 8,798,961 | +1.68(+1.14%) |
Oct 27, 2015 | 146.42 | 147.14 | 146.35 | 146.71 | 5,621,789 | -0.29(-0.20%) |
Oct 26, 2015 | 147.18 | 147.37 | 146.88 | 147.00 | 4,544,352 | -0.29(-0.20%) |
Oct 23, 2015 | 146.98 | 147.52 | 146.46 | 147.29 | 9,151,700 | +1.31(+0.90%) |
Oct 22, 2015 | 144.11 | 146.07 | 144.04 | 145.98 | 10,240,886 | +2.77(+1.94%) |
Oct 21, 2015 | 144.01 | 144.44 | 143.08 | 143.21 | 6,946,672 | -0.44(-0.31%) |
Oct 20, 2015 | 143.30 | 143.97 | 143.01 | 143.65 | 4,958,393 | -0.09(-0.06%) |
Oct 19, 2015 | 143.04 | 143.75 | 142.84 | 143.74 | 5,819,050 | +0.20(+0.14%) |
Oct 16, 2015 | 143.18 | 143.61 | 142.66 | 143.54 | 10,002,859 | +0.53(+0.37%) |
Oct 15, 2015 | 141.41 | 143.01 | 141.23 | 143.01 | 11,544,687 | +1.88(+1.33%) |
Oct 14, 2015 | 142.32 | 142.70 | 140.84 | 141.13 | 6,497,379 | -1.31(-0.92%) |
Oct 13, 2015 | 142.12 | 143.23 | 142.02 | 142.44 | 7,079,055 | -0.44(-0.31%) |
Oct 12, 2015 | 142.52 | 142.93 | 142.30 | 142.88 | 3,397,133 | +0.34(+0.24%) |
Oct 09, 2015 | 142.42 | 142.72 | 141.99 | 142.54 | 5,997,120 | +0.32(+0.23%) |
Oct 08, 2015 | 140.80 | 142.46 | 140.60 | 142.22 | 9,775,693 | +1.19(+0.84%) |
Oct 07, 2015 | 140.74 | 141.47 | 139.80 | 141.03 | 10,576,520 | +1.05(+0.75%) |
Oct 06, 2015 | 140.02 | 140.60 | 139.61 | 139.98 | 7,978,692 | +0.09(+0.07%) |
Oct 05, 2015 | 138.35 | 140.05 | 138.14 | 139.89 | 7,594,799 | +2.50(+1.82%) |
Oct 02, 2015 | 133.85 | 137.38 | 133.50 | 137.38 | 14,228,865 | +1.75(+1.29%) |
Oct 01, 2015 | 136.07 | 136.31 | 133.99 | 135.64 | 8,221,243 | -0.11(-0.08%) |
Sep 30, 2015 | 135.26 | 135.85 | 134.44 | 135.75 | 9,123,894 | +2.00(+1.49%) |
Sep 29, 2015 | 133.54 | 134.36 | 132.88 | 133.75 | 11,864,892 | +0.37(+0.28%) |
Sep 28, 2015 | 135.26 | 135.28 | 133.21 | 133.38 | 11,991,258 | -2.58(-1.90%) |
Sep 25, 2015 | 136.76 | 137.26 | 135.28 | 135.96 | 12,548,269 | +0.84(+0.62%) |
Sep 24, 2015 | 134.49 | 135.43 | 133.50 | 135.12 | 10,123,945 | -0.60(-0.44%) |
Sep 23, 2015 | 136.28 | 136.38 | 135.13 | 135.72 | 5,455,072 | -0.34(-0.25%) |
Sep 22, 2015 | 135.75 | 136.36 | 135.21 | 136.06 | 10,756,389 | -1.59(-1.15%) |
Sep 21, 2015 | 137.46 | 138.20 | 136.62 | 137.65 | 9,299,292 | +1.14(+0.83%) |
Sep 18, 2015 | 136.90 | 137.93 | 136.23 | 136.51 | 12,459,485 | -2.46(-1.77%) |
Sep 17, 2015 | 139.48 | 141.16 | 138.69 | 138.97 | 17,126,994 | -0.58(-0.42%) |
Sep 16, 2015 | 138.68 | 139.67 | 138.29 | 139.55 | 6,615,119 | +1.17(+0.84%) |
Sep 15, 2015 | 136.93 | 138.74 | 136.60 | 138.39 | 7,821,474 | +1.95(+1.43%) |
Sep 14, 2015 | 137.01 | 137.11 | 136.12 | 136.44 | 5,516,045 | -0.52(-0.38%) |
Sep 11, 2015 | 135.71 | 137.00 | 135.39 | 136.95 | 7,444,802 | +0.83(+0.61%) |
Sep 10, 2015 | 135.41 | 137.05 | 135.09 | 136.12 | 9,994,186 | +0.73(+0.54%) |
Sep 09, 2015 | 138.74 | 138.89 | 135.15 | 135.40 | 9,440,969 | -1.99(-1.45%) |
Sep 08, 2015 | 136.47 | 137.49 | 136.03 | 137.39 | 8,187,796 | +3.28(+2.45%) |
Sep 04, 2015 | 134.48 | 134.10 | 134.10 | 134.10 | 10,384,181 | -2.25(-1.65%) |
Sep 03, 2015 | 136.90 | 137.86 | 135.90 | 136.35 | 9,630,803 | +0.18(+0.13%) |
Sep 02, 2015 | 135.74 | 136.20 | 134.37 | 136.18 | 9,914,686 | +2.50(+1.87%) |
Sep 01, 2015 | 134.46 | 135.48 | 133.08 | 133.68 | 17,123,532 | -3.93(-2.86%) |
Aug 31, 2015 | 137.75 | 138.44 | 136.90 | 137.61 | 7,636,868 | -0.96(-0.69%) |
Aug 28, 2015 | 138.06 | 138.81 | 137.66 | 138.57 | 9,741,522 | -0.10(-0.07%) |
Aug 27, 2015 | 137.34 | 138.70 | 135.83 | 138.67 | 18,269,496 | +3.16(+2.33%) |
Aug 26, 2015 | 133.62 | 135.71 | 131.35 | 135.51 | 23,867,594 | +5.14(+3.94%) |
Aug 25, 2015 | 136.07 | 136.36 | 130.21 | 130.37 | 23,228,882 | -1.57(-1.19%) |
Aug 24, 2015 | 129.88 | 136.17 | 125.44 | 131.95 | 42,131,028 | -5.02(-3.67%) |
Aug 21, 2015 | 139.79 | 140.52 | 136.97 | 136.97 | 22,636,700 | -4.38(-3.10%) |
Aug 20, 2015 | 143.04 | 143.29 | 141.35 | 141.35 | 14,828,929 | -2.92(-2.03%) |
Aug 19, 2015 | 144.76 | 145.73 | 143.76 | 144.28 | 13,221,328 | -1.32(-0.91%) |
Aug 18, 2015 | 145.55 | 146.09 | 145.39 | 145.60 | 4,877,644 | -0.31(-0.21%) |
Aug 17, 2015 | 144.69 | 145.93 | 144.18 | 145.90 | 4,883,593 | +0.66(+0.46%) |
Aug 14, 2015 | 144.63 | 145.39 | 144.54 | 145.24 | 4,229,520 | +0.49(+0.34%) |
Aug 13, 2015 | 144.48 | 145.30 | 144.12 | 144.75 | 7,903,018 | +0.08(+0.06%) |
Aug 12, 2015 | 143.52 | 144.82 | 142.33 | 144.67 | 10,625,583 | +0.08(+0.06%) |
Aug 11, 2015 | 144.98 | 145.23 | 144.14 | 144.58 | 8,140,744 | -1.73(-1.18%) |
Aug 10, 2015 | 145.16 | 146.42 | 145.16 | 146.31 | 5,422,660 | +1.95(+1.35%) |
Aug 07, 2015 | 144.40 | 144.59 | 143.50 | 144.36 | 7,416,124 | -0.32(-0.22%) |
Aug 06, 2015 | 145.72 | 145.86 | 144.20 | 144.67 | 6,470,943 | -0.95(-0.65%) |
Aug 05, 2015 | 146.02 | 146.58 | 145.35 | 145.62 | 5,497,842 | +0.03(+0.02%) |
Aug 04, 2015 | 145.98 | 146.26 | 145.18 | 145.59 | 4,882,426 | -0.36(-0.25%) |
Aug 03, 2015 | 146.83 | 146.88 | 145.10 | 145.94 | 5,455,352 | -0.77(-0.53%) |
Jul 31, 2015 | 147.54 | 147.59 | 146.56 | 146.72 | 5,399,479 | -0.45(-0.30%) |
Jul 30, 2015 | 147.02 | 147.31 | 146.26 | 147.16 | 4,404,532 | -0.03(-0.02%) |
Jul 29, 2015 | 146.43 | 147.45 | 146.29 | 147.20 | 5,027,721 | +0.96(+0.65%) |
Jul 28, 2015 | 145.21 | 146.38 | 144.74 | 146.24 | 6,774,785 | +1.56(+1.08%) |
Jul 27, 2015 | 144.88 | 145.14 | 144.31 | 144.68 | 6,466,913 | -1.07(-0.74%) |
Jul 24, 2015 | 147.17 | 147.19 | 145.58 | 145.75 | 5,528,983 | -1.36(-0.93%) |
Jul 23, 2015 | 148.09 | 148.09 | 146.84 | 147.12 | 5,981,119 | -0.95(-0.64%) |
Jul 22, 2015 | 148.17 | 148.58 | 147.68 | 148.06 | 4,589,830 | -0.56(-0.37%) |
Jul 21, 2015 | 149.22 | 149.23 | 148.17 | 148.62 | 6,053,252 | -1.43(-0.95%) |
Jul 20, 2015 | 150.26 | 150.39 | 149.77 | 150.05 | 3,566,310 | +0.12(+0.08%) |
Jul 17, 2015 | 149.88 | 149.98 | 149.48 | 149.92 | 3,326,477 | -0.30(-0.20%) |
Jul 16, 2015 | 150.33 | 150.37 | 149.75 | 150.22 | 3,007,273 | +0.60(+0.40%) |
Jul 15, 2015 | 149.60 | 149.93 | 149.25 | 149.61 | 4,107,779 | +0.01(+0.01%) |
Jul 14, 2015 | 148.88 | 149.78 | 148.76 | 149.61 | 3,322,314 | +0.61(+0.41%) |
Jul 13, 2015 | 148.36 | 149.08 | 148.34 | 149.00 | 4,669,408 | +1.82(+1.23%) |
Jul 10, 2015 | 147.03 | 147.51 | 146.53 | 147.18 | 5,429,426 | +1.78(+1.23%) |
Jul 09, 2015 | 146.97 | 147.23 | 145.36 | 145.40 | 5,515,948 | +0.22(+0.15%) |
Jul 08, 2015 | 146.10 | 146.38 | 145.00 | 145.18 | 8,254,519 | -2.18(-1.48%) |
Jul 07, 2015 | 146.74 | 147.45 | 144.72 | 147.37 | 9,382,238 | +0.79(+0.54%) |
Jul 06, 2015 | 145.67 | 146.96 | 145.47 | 146.58 | 4,518,065 | -0.31(-0.21%) |
Jul 02, 2015 | 147.50 | 146.88 | 146.88 | 146.88 | 4,831,845 | -0.29(-0.20%) |
Jul 01, 2015 | 147.32 | 147.52 | 146.49 | 147.18 | 4,983,666 | +1.31(+0.90%) |
Jun 30, 2015 | 146.84 | 146.85 | 145.56 | 145.86 | 11,028,772 | +0.15(+0.10%) |
Jun 29, 2015 | 147.34 | 147.85 | 145.67 | 145.72 | 10,712,838 | -2.90(-1.95%) |
Jun 26, 2015 | 148.68 | 149.19 | 148.24 | 148.61 | 5,852,730 | +0.40(+0.27%) |
Jun 25, 2015 | 149.37 | 149.42 | 148.16 | 148.21 | 4,342,584 | -0.63(-0.42%) |
Jun 24, 2015 | 149.80 | 150.14 | 148.83 | 148.84 | 5,212,520 | -1.42(-0.94%) |
Jun 23, 2015 | 150.26 | 150.63 | 149.95 | 150.26 | 3,756,839 | +0.17(+0.11%) |
Jun 22, 2015 | 150.19 | 150.58 | 149.89 | 150.09 | 4,879,704 | +0.96(+0.65%) |
Jun 19, 2015 | 149.86 | 149.95 | 149.11 | 149.13 | 4,778,141 | -0.90(-0.60%) |
Jun 18, 2015 | 149.11 | 150.54 | 149.05 | 150.04 | 7,907,393 | +1.53(+1.03%) |
Jun 17, 2015 | 148.66 | 149.05 | 147.69 | 148.51 | 4,412,200 | +0.22(+0.15%) |
Jun 16, 2015 | 147.34 | 148.41 | 147.18 | 148.28 | 3,960,026 | +0.92(+0.62%) |
Jun 15, 2015 | 147.19 | 147.59 | 146.54 | 147.36 | 6,649,855 | -0.85(-0.57%) |
Jun 12, 2015 | 148.82 | 148.99 | 147.88 | 148.22 | 5,519,238 | -1.25(-0.84%) |
Jun 11, 2015 | 149.51 | 149.98 | 149.26 | 149.47 | 4,489,551 | +0.48(+0.32%) |
Jun 10, 2015 | 147.60 | 149.38 | 147.60 | 148.99 | 6,623,896 | +1.94(+1.32%) |
Jun 09, 2015 | 147.13 | 147.49 | 146.63 | 147.04 | 5,707,360 | -0.08(-0.06%) |
Jun 08, 2015 | 147.70 | 147.78 | 147.02 | 147.12 | 5,291,714 | -0.57(-0.39%) |
Jun 05, 2015 | 148.18 | 148.49 | 147.49 | 147.69 | 6,319,293 | -0.59(-0.40%) |
Jun 04, 2015 | 149.09 | 149.70 | 147.93 | 148.28 | 8,837,559 | -1.38(-0.92%) |
Jun 03, 2015 | 149.64 | 150.38 | 149.04 | 149.66 | 6,625,314 | +0.60(+0.41%) |
Jun 02, 2015 | 149.00 | 149.73 | 148.33 | 149.06 | 6,171,187 | -0.21(-0.14%) |
Jun 01, 2015 | 149.76 | 149.89 | 148.78 | 149.27 | 5,256,091 | +0.24(+0.16%) |
May 29, 2015 | 149.90 | 149.92 | 148.66 | 149.03 | 5,950,577 | -0.98(-0.65%) |
May 28, 2015 | 149.85 | 150.04 | 149.47 | 150.00 | 4,424,387 | -0.19(-0.13%) |
May 27, 2015 | 149.57 | 150.42 | 149.31 | 150.19 | 4,336,162 | +0.95(+0.64%) |
May 26, 2015 | 150.53 | 150.53 | 148.76 | 149.24 | 6,683,023 | -1.56(-1.04%) |
May 22, 2015 | 151.01 | 150.81 | 150.81 | 150.81 | 2,848,600 | -0.44(-0.29%) |
May 21, 2015 | 151.10 | 151.45 | 150.89 | 151.25 | 3,292,360 | +0.07(+0.04%) |
May 20, 2015 | 151.61 | 151.71 | 151.06 | 151.18 | 6,140,358 | -0.18(-0.12%) |
May 19, 2015 | 151.35 | 151.65 | 150.90 | 151.36 | 3,343,614 | +0.21(+0.14%) |
May 18, 2015 | 150.95 | 151.43 | 150.75 | 151.15 | 3,493,091 | +0.17(+0.11%) |
May 15, 2015 | 150.79 | 151.01 | 150.50 | 150.99 | 5,465,337 | +0.28(+0.19%) |
May 14, 2015 | 150.10 | 150.79 | 150.03 | 150.71 | 5,961,044 | +1.48(+0.99%) |
May 13, 2015 | 149.31 | 149.80 | 149.00 | 149.23 | 4,664,886 | +0.03(+0.02%) |
May 12, 2015 | 148.69 | 149.62 | 148.00 | 149.20 | 5,744,336 | -0.30(-0.20%) |
May 11, 2015 | 150.07 | 150.26 | 149.33 | 149.50 | 4,545,866 | -0.64(-0.42%) |
May 08, 2015 | 149.55 | 150.28 | 149.50 | 150.13 | 6,697,668 | +2.12(+1.43%) |
May 07, 2015 | 147.06 | 148.36 | 146.87 | 148.01 | 5,017,596 | +0.73(+0.50%) |
May 06, 2015 | 148.50 | 148.81 | 146.34 | 147.28 | 9,125,616 | -0.51(-0.35%) |
May 05, 2015 | 148.80 | 149.09 | 147.60 | 147.79 | 6,439,241 | -1.18(-0.79%) |
May 04, 2015 | 148.89 | 149.47 | 148.84 | 148.97 | 3,944,753 | +0.45(+0.30%) |
May 01, 2015 | 147.96 | 148.62 | 147.77 | 148.53 | 4,718,677 | +1.42(+0.97%) |
Apr 30, 2015 | 148.36 | 148.62 | 146.50 | 147.10 | 10,373,677 | -1.56(-1.05%) |
Apr 29, 2015 | 148.44 | 149.19 | 147.98 | 148.67 | 7,945,010 | -0.63(-0.43%) |
Apr 28, 2015 | 148.91 | 149.38 | 147.70 | 149.30 | 5,491,879 | +0.55(+0.37%) |
Apr 27, 2015 | 149.81 | 149.88 | 148.57 | 148.75 | 6,018,124 | -0.31(-0.21%) |
Apr 24, 2015 | 149.02 | 149.28 | 148.43 | 149.05 | 4,857,032 | +0.14(+0.09%) |
Apr 23, 2015 | 148.15 | 149.49 | 147.95 | 148.91 | 5,926,038 | +0.26(+0.17%) |
Apr 22, 2015 | 148.32 | 148.81 | 147.41 | 148.66 | 6,752,169 | +0.66(+0.45%) |
Apr 21, 2015 | 148.63 | 149.33 | 147.76 | 148.00 | 4,355,472 | -0.64(-0.43%) |
Apr 20, 2015 | 148.04 | 149.11 | 147.91 | 148.63 | 6,486,007 | +1.73(+1.17%) |
Apr 17, 2015 | 148.00 | 148.12 | 146.26 | 146.91 | 10,517,768 | -2.35(-1.58%) |
Apr 16, 2015 | 149.06 | 149.76 | 148.87 | 149.26 | 4,695,252 | +0.03(+0.02%) |
Apr 15, 2015 | 149.19 | 149.65 | 148.88 | 149.24 | 5,305,866 | +0.58(+0.39%) |
Apr 14, 2015 | 148.16 | 148.96 | 147.52 | 148.66 | 5,830,805 | +0.45(+0.30%) |
Apr 13, 2015 | 148.65 | 149.22 | 148.09 | 148.21 | 4,070,278 | -0.60(-0.41%) |
Apr 10, 2015 | 148.24 | 148.87 | 147.83 | 148.82 | 4,197,975 | +0.80(+0.54%) |
Apr 09, 2015 | 147.41 | 148.18 | 146.84 | 148.01 | 5,434,382 | +0.54(+0.36%) |
Apr 08, 2015 | 147.35 | 148.15 | 146.83 | 147.48 | 5,743,243 | +0.27(+0.18%) |
Apr 07, 2015 | 147.50 | 148.16 | 147.21 | 147.21 | 7,285,867 | -0.14(-0.10%) |
Apr 06, 2015 | 145.47 | 147.83 | 145.28 | 147.35 | 7,614,031 | +1.04(+0.71%) |
Apr 02, 2015 | 145.79 | 146.31 | 146.31 | 146.31 | 3,907,121 | +0.49(+0.33%) |
Apr 01, 2015 | 146.48 | 146.48 | 144.85 | 145.82 | 9,015,983 | -0.69(-0.47%) |
Mar 31, 2015 | 147.29 | 147.75 | 146.39 | 146.51 | 5,616,275 | -1.49(-1.01%) |
Mar 30, 2015 | 147.12 | 148.31 | 147.09 | 148.01 | 6,543,515 | +2.13(+1.46%) |
Mar 27, 2015 | 145.48 | 146.01 | 145.19 | 145.88 | 4,813,992 | +0.27(+0.19%) |
Mar 26, 2015 | 145.33 | 146.28 | 144.76 | 145.61 | 8,004,788 | -0.36(-0.25%) |
Mar 25, 2015 | 148.47 | 148.64 | 145.94 | 145.97 | 10,271,145 | -2.40(-1.62%) |
Mar 24, 2015 | 149.05 | 149.49 | 148.32 | 148.37 | 5,686,967 | -0.84(-0.56%) |
Mar 23, 2015 | 149.38 | 149.95 | 149.20 | 149.21 | 4,353,174 | -0.09(-0.06%) |
Mar 20, 2015 | 148.89 | 149.89 | 148.65 | 149.30 | 7,271,249 | +1.33(+0.90%) |
Mar 19, 2015 | 148.40 | 148.57 | 147.69 | 147.97 | 7,560,836 | -0.88(-0.59%) |
Mar 18, 2015 | 146.53 | 149.08 | 145.76 | 148.85 | 13,704,374 | +1.84(+1.25%) |
Mar 17, 2015 | 147.26 | 147.41 | 146.49 | 147.02 | 6,547,610 | -1.05(-0.71%) |
Mar 16, 2015 | 146.81 | 148.18 | 146.81 | 148.07 | 6,738,440 | +1.83(+1.25%) |
Mar 13, 2015 | 146.93 | 147.02 | 145.18 | 146.24 | 8,297,291 | -1.16(-0.79%) |
Mar 12, 2015 | 145.98 | 147.45 | 145.95 | 147.41 | 4,885,742 | +2.16(+1.49%) |
Mar 11, 2015 | 145.76 | 146.02 | 145.15 | 145.25 | 6,779,244 | -0.28(-0.19%) |
Mar 10, 2015 | 146.92 | 147.03 | 145.52 | 145.53 | 7,369,958 | -2.56(-1.73%) |
Mar 09, 2015 | 147.04 | 148.41 | 147.04 | 148.09 | 4,667,973 | +1.15(+0.78%) |
Mar 06, 2015 | 148.35 | 148.77 | 146.71 | 146.94 | 8,860,115 | -2.28(-1.53%) |
Mar 05, 2015 | 149.28 | 149.45 | 148.84 | 149.22 | 2,926,224 | +0.32(+0.22%) |
Mar 04, 2015 | 149.41 | 149.79 | 148.46 | 148.90 | 4,637,641 | -0.90(-0.60%) |
Mar 03, 2015 | 150.09 | 150.22 | 149.41 | 149.79 | 3,430,731 | -0.67(-0.44%) |
Mar 02, 2015 | 149.38 | 150.46 | 149.38 | 150.46 | 3,898,443 | +1.23(+0.82%) |
Feb 27, 2015 | 149.84 | 149.85 | 149.20 | 149.23 | 3,838,279 | -0.68(-0.45%) |
Feb 26, 2015 | 149.84 | 150.10 | 149.41 | 149.91 | 3,697,607 | +0.04(+0.03%) |
Feb 25, 2015 | 149.74 | 150.04 | 149.54 | 149.87 | 3,426,917 | +0.04(+0.03%) |
Feb 24, 2015 | 149.10 | 149.95 | 148.99 | 149.83 | 5,131,406 | +0.81(+0.55%) |
Feb 23, 2015 | 148.84 | 149.01 | 148.52 | 149.01 | 3,324,997 | -0.18(-0.12%) |
Feb 20, 2015 | 147.55 | 149.24 | 147.02 | 149.19 | 10,823,623 | +1.27(+0.86%) |
Feb 19, 2015 | 147.74 | 148.20 | 147.38 | 147.92 | 3,242,719 | -0.31(-0.21%) |
Feb 18, 2015 | 148.00 | 148.41 | 147.82 | 148.24 | 3,316,756 | -0.08(-0.06%) |
Feb 17, 2015 | 147.90 | 148.43 | 147.61 | 148.32 | 3,470,665 | +0.19(+0.13%) |
Feb 13, 2015 | 147.85 | 148.13 | 148.13 | 148.13 | 4,867,618 | +0.41(+0.28%) |
Feb 12, 2015 | 147.25 | 147.79 | 147.03 | 147.72 | 4,556,475 | +0.94(+0.64%) |
Feb 11, 2015 | 146.28 | 147.10 | 145.94 | 146.78 | 6,295,959 | +0.16(+0.11%) |
Feb 10, 2015 | 146.35 | 146.82 | 145.50 | 146.63 | 4,348,954 | +1.17(+0.80%) |
Feb 09, 2015 | 145.53 | 146.16 | 145.12 | 145.46 | 4,532,687 | -0.82(-0.56%) |
Feb 06, 2015 | 146.88 | 147.32 | 145.78 | 146.28 | 8,780,097 | -0.38(-0.26%) |
Feb 05, 2015 | 145.62 | 146.73 | 145.46 | 146.66 | 7,334,257 | +1.66(+1.14%) |
Feb 04, 2015 | 144.40 | 145.85 | 144.38 | 145.00 | 7,223,851 | +0.16(+0.11%) |
Feb 03, 2015 | 143.03 | 144.89 | 143.00 | 144.84 | 9,181,562 | +2.51(+1.77%) |
Feb 02, 2015 | 141.24 | 142.45 | 139.72 | 142.32 | 11,487,977 | +1.50(+1.06%) |
Jan 30, 2015 | 142.26 | 142.62 | 140.68 | 140.83 | 13,560,544 | -2.01(-1.41%) |
Jan 29, 2015 | 141.41 | 142.98 | 140.51 | 142.84 | 11,705,223 | +1.79(+1.27%) |
Jan 28, 2015 | 143.37 | 143.42 | 140.94 | 141.05 | 11,772,274 | -1.54(-1.08%) |
Jan 27, 2015 | 142.51 | 143.54 | 142.24 | 142.59 | 14,076,622 | -2.39(-1.65%) |
Jan 26, 2015 | 144.70 | 145.15 | 144.06 | 144.97 | 4,541,545 | +0.07(+0.05%) |
Jan 23, 2015 | 145.97 | 146.06 | 144.88 | 144.90 | 5,838,057 | -1.24(-0.85%) |
Jan 22, 2015 | 144.50 | 146.32 | 143.34 | 146.14 | 11,623,613 | +2.11(+1.47%) |
Jan 21, 2015 | 143.13 | 144.36 | 142.64 | 144.03 | 7,620,213 | +0.37(+0.26%) |
Jan 20, 2015 | 143.93 | 144.24 | 142.22 | 143.66 | 8,792,087 | +0.19(+0.13%) |
Jan 16, 2015 | 141.75 | 143.72 | 141.38 | 143.47 | 10,618,510 | +1.44(+1.02%) |
Jan 15, 2015 | 143.41 | 143.69 | 141.82 | 142.03 | 11,322,126 | -0.82(-0.57%) |
Jan 14, 2015 | 142.34 | 143.39 | 141.50 | 142.85 | 13,513,045 | -1.58(-1.09%) |
Jan 13, 2015 | 145.85 | 146.93 | 143.37 | 144.42 | 12,078,719 | -0.21(-0.15%) |
Jan 12, 2015 | 145.62 | 145.78 | 144.00 | 144.64 | 5,242,933 | -0.81(-0.55%) |
Jan 09, 2015 | 146.89 | 146.95 | 144.96 | 145.44 | 8,098,879 | -1.26(-0.86%) |
Jan 08, 2015 | 145.47 | 146.87 | 145.43 | 146.71 | 8,729,057 | +2.60(+1.80%) |
Jan 07, 2015 | 143.50 | 144.27 | 143.00 | 144.10 | 6,757,075 | +1.81(+1.27%) |
Jan 06, 2015 | 143.70 | 144.06 | 141.42 | 142.30 | 12,340,720 | -1.19(-0.83%) |
Jan 05, 2015 | 145.31 | 145.43 | 143.18 | 143.49 | 8,162,188 | -2.54(-1.74%) |
Jan 02, 2015 | 146.62 | 147.09 | 145.25 | 146.03 | 6,089,082 | +0.05(+0.03%) |
Dec 31, 2014 | 147.57 | 145.98 | 145.98 | 145.98 | 5,500,777 | -1.30(-0.88%) |
Dec 30, 2014 | 147.42 | 147.62 | 147.12 | 147.28 | 3,598,516 | -0.53(-0.36%) |
Dec 29, 2014 | 147.62 | 148.03 | 147.57 | 147.81 | 3,083,880 | -0.07(-0.04%) |
Dec 26, 2014 | 148.12 | 148.31 | 147.88 | 147.88 | 2,340,991 | +0.13(+0.09%) |
Dec 24, 2014 | 147.88 | 147.75 | 147.75 | 147.75 | 2,007,593 | +0.00(+0.00%) |
Dec 23, 2014 | 147.62 | 148.05 | 147.46 | 147.75 | 7,584,213 | +0.55(+0.37%) |
Dec 22, 2014 | 146.26 | 147.20 | 146.24 | 147.20 | 9,571,408 | +1.40(+0.96%) |
Dec 19, 2014 | 145.91 | 146.43 | 145.38 | 145.79 | 13,954,885 | +0.20(+0.14%) |
Dec 18, 2014 | 144.11 | 145.63 | 143.61 | 145.59 | 11,900,878 | +3.44(+2.42%) |
Dec 17, 2014 | 140.25 | 142.47 | 140.10 | 142.16 | 15,753,003 | +2.24(+1.60%) |
Dec 16, 2014 | 140.25 | 142.81 | 139.82 | 139.91 | 14,967,216 | -0.77(-0.55%) |
Dec 15, 2014 | 142.29 | 142.60 | 140.21 | 140.68 | 10,833,035 | -0.99(-0.70%) |
Dec 12, 2014 | 143.12 | 143.86 | 141.62 | 141.67 | 15,000,886 | -2.48(-1.72%) |
Dec 11, 2014 | 144.04 | 145.49 | 143.88 | 144.15 | 8,379,615 | +0.61(+0.42%) |
Dec 10, 2014 | 145.36 | 145.36 | 143.32 | 143.55 | 9,294,265 | -2.19(-1.50%) |
Dec 09, 2014 | 144.77 | 145.79 | 144.31 | 145.73 | 9,701,877 | -0.47(-0.32%) |
Dec 08, 2014 | 146.55 | 147.03 | 145.74 | 146.21 | 6,799,126 | -0.79(-0.54%) |
Dec 05, 2014 | 146.81 | 147.08 | 146.58 | 147.00 | 5,213,510 | +0.56(+0.38%) |
Dec 04, 2014 | 146.36 | 146.83 | 145.79 | 146.45 | 5,849,767 | -0.11(-0.07%) |
Dec 03, 2014 | 146.25 | 146.70 | 146.10 | 146.55 | 13,439,100 | +0.33(+0.22%) |
Dec 02, 2014 | 145.50 | 146.40 | 145.50 | 146.22 | 4,785,675 | +0.79(+0.54%) |
Dec 01, 2014 | 145.39 | 145.78 | 144.97 | 145.44 | 8,145,498 | -0.41(-0.28%) |
Nov 28, 2014 | 145.86 | 146.33 | 145.65 | 145.85 | 4,930,262 | +0.07(+0.05%) |
Nov 26, 2014 | 145.73 | 145.78 | 145.78 | 145.78 | 3,670,228 | +0.04(+0.03%) |
Nov 25, 2014 | 145.90 | 145.92 | 145.41 | 145.73 | 6,726,500 | +0.13(+0.09%) |
Nov 24, 2014 | 145.87 | 145.95 | 145.43 | 145.60 | 2,939,730 | +0.08(+0.06%) |
Nov 21, 2014 | 146.19 | 146.26 | 145.18 | 145.52 | 5,839,401 | +0.74(+0.51%) |
Nov 20, 2014 | 143.85 | 144.81 | 143.79 | 144.78 | 3,526,574 | +0.26(+0.18%) |
Nov 19, 2014 | 144.46 | 144.74 | 144.00 | 144.52 | 4,910,921 | -0.02(-0.02%) |
Nov 18, 2014 | 144.20 | 144.89 | 144.13 | 144.55 | 5,775,480 | +0.38(+0.27%) |
Nov 17, 2014 | 143.81 | 144.38 | 143.76 | 144.16 | 4,491,544 | +0.11(+0.08%) |
Nov 14, 2014 | 144.06 | 144.29 | 143.86 | 144.05 | 4,310,661 | -0.07(-0.05%) |
Nov 13, 2014 | 143.97 | 144.56 | 143.59 | 144.12 | 7,967,376 | +0.33(+0.23%) |
Nov 12, 2014 | 143.16 | 143.93 | 143.15 | 143.80 | 3,471,683 | +0.02(+0.01%) |
Nov 11, 2014 | 143.75 | 143.96 | 143.51 | 143.78 | 3,907,674 | +0.06(+0.04%) |
Nov 10, 2014 | 143.45 | 143.81 | 143.22 | 143.72 | 3,600,326 | +0.30(+0.21%) |
Nov 07, 2014 | 143.14 | 143.44 | 142.76 | 143.42 | 4,919,079 | +0.24(+0.17%) |
Nov 06, 2014 | 142.74 | 143.28 | 142.28 | 143.18 | 8,799,981 | +0.60(+0.42%) |
Nov 05, 2014 | 142.61 | 142.64 | 141.89 | 142.58 | 6,468,088 | +0.89(+0.63%) |
Nov 04, 2014 | 141.38 | 141.84 | 140.87 | 141.69 | 7,914,040 | +0.08(+0.06%) |