Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 148.36 | 148.62 | 146.50 | 147.10 | 10,373,667 | -1.56(-1.05%) |
Apr 29, 2015 | 148.44 | 149.19 | 147.98 | 148.67 | 7,945,002 | -0.63(-0.43%) |
Apr 28, 2015 | 148.91 | 149.38 | 147.70 | 149.30 | 5,491,873 | +0.55(+0.37%) |
Apr 27, 2015 | 149.81 | 149.88 | 148.57 | 148.75 | 6,018,118 | -0.31(-0.21%) |
Apr 24, 2015 | 149.02 | 149.28 | 148.44 | 149.05 | 4,857,027 | +0.14(+0.09%) |
Apr 23, 2015 | 148.15 | 149.49 | 147.95 | 148.91 | 5,926,032 | +0.26(+0.17%) |
Apr 22, 2015 | 148.32 | 148.81 | 147.41 | 148.66 | 6,752,162 | +0.66(+0.45%) |
Apr 21, 2015 | 148.63 | 149.33 | 147.76 | 148.00 | 4,355,468 | -0.64(-0.43%) |
Apr 20, 2015 | 148.04 | 149.11 | 147.91 | 148.63 | 6,486,001 | +1.73(+1.17%) |
Apr 17, 2015 | 148.00 | 148.12 | 146.26 | 146.91 | 10,517,757 | -2.35(-1.58%) |
Apr 16, 2015 | 149.06 | 149.76 | 148.87 | 149.26 | 4,695,247 | +0.02(+0.02%) |
Apr 15, 2015 | 149.19 | 149.65 | 148.88 | 149.24 | 5,305,861 | +0.58(+0.39%) |
Apr 14, 2015 | 148.16 | 148.96 | 147.52 | 148.66 | 5,830,799 | +0.45(+0.30%) |
Apr 13, 2015 | 148.65 | 149.22 | 148.09 | 148.21 | 4,070,274 | -0.60(-0.41%) |
Apr 10, 2015 | 148.24 | 148.87 | 147.83 | 148.82 | 4,197,970 | +0.80(+0.54%) |
Apr 09, 2015 | 147.41 | 148.18 | 146.84 | 148.01 | 5,434,376 | +0.54(+0.36%) |
Apr 08, 2015 | 147.35 | 148.15 | 146.83 | 147.48 | 5,743,237 | +0.27(+0.18%) |
Apr 07, 2015 | 147.50 | 148.16 | 147.21 | 147.21 | 7,285,860 | -0.14(-0.10%) |
Apr 06, 2015 | 145.47 | 147.83 | 145.28 | 147.35 | 7,614,023 | +1.04(+0.71%) |
Apr 02, 2015 | 145.79 | 146.31 | 146.31 | 146.31 | 3,907,117 | +0.49(+0.33%) |
Apr 01, 2015 | 146.48 | 146.48 | 144.86 | 145.82 | 9,015,974 | -0.69(-0.47%) |
Mar 31, 2015 | 147.29 | 147.75 | 146.39 | 146.51 | 5,616,269 | -1.49(-1.01%) |
Mar 30, 2015 | 147.12 | 148.31 | 147.09 | 148.01 | 6,543,509 | +2.13(+1.46%) |
Mar 27, 2015 | 145.48 | 146.01 | 145.19 | 145.88 | 4,813,987 | +0.27(+0.19%) |
Mar 26, 2015 | 145.33 | 146.28 | 144.76 | 145.61 | 8,004,780 | -0.36(-0.25%) |
Mar 25, 2015 | 148.47 | 148.64 | 145.94 | 145.97 | 10,271,135 | -2.40(-1.62%) |
Mar 24, 2015 | 149.05 | 149.49 | 148.32 | 148.37 | 5,686,961 | -0.84(-0.56%) |
Mar 23, 2015 | 149.38 | 149.95 | 149.20 | 149.21 | 4,353,169 | -0.09(-0.06%) |
Mar 20, 2015 | 148.89 | 149.89 | 148.65 | 149.30 | 7,271,241 | +1.33(+0.90%) |
Mar 19, 2015 | 148.40 | 148.57 | 147.69 | 147.97 | 7,560,829 | -0.88(-0.59%) |
Mar 18, 2015 | 146.53 | 149.08 | 145.76 | 148.85 | 13,704,360 | +1.84(+1.25%) |
Mar 17, 2015 | 147.26 | 147.41 | 146.49 | 147.02 | 6,547,604 | -1.05(-0.71%) |
Mar 16, 2015 | 146.81 | 148.18 | 146.81 | 148.07 | 6,738,433 | +1.83(+1.25%) |
Mar 13, 2015 | 146.93 | 147.02 | 145.18 | 146.24 | 8,297,282 | -1.16(-0.79%) |
Mar 12, 2015 | 145.98 | 147.45 | 145.95 | 147.41 | 4,885,737 | +2.16(+1.49%) |
Mar 11, 2015 | 145.76 | 146.02 | 145.15 | 145.25 | 6,779,237 | -0.28(-0.19%) |
Mar 10, 2015 | 146.92 | 147.03 | 145.52 | 145.53 | 7,369,950 | -2.56(-1.73%) |
Mar 09, 2015 | 147.04 | 148.41 | 147.04 | 148.09 | 4,667,968 | +1.15(+0.78%) |
Mar 06, 2015 | 148.35 | 148.77 | 146.71 | 146.94 | 8,860,106 | -2.28(-1.53%) |
Mar 05, 2015 | 149.28 | 149.45 | 148.84 | 149.22 | 2,926,221 | +0.32(+0.22%) |
Mar 04, 2015 | 149.41 | 149.79 | 148.46 | 148.90 | 4,637,636 | -0.90(-0.60%) |
Mar 03, 2015 | 150.09 | 150.22 | 149.41 | 149.79 | 3,430,727 | -0.67(-0.44%) |
Mar 02, 2015 | 149.38 | 150.46 | 149.38 | 150.46 | 3,898,439 | +1.23(+0.82%) |
Feb 27, 2015 | 149.84 | 149.85 | 149.20 | 149.23 | 3,838,276 | -0.68(-0.45%) |
Feb 26, 2015 | 149.84 | 150.10 | 149.41 | 149.91 | 3,697,603 | +0.04(+0.03%) |
Feb 25, 2015 | 149.74 | 150.04 | 149.54 | 149.87 | 3,426,914 | +0.04(+0.03%) |
Feb 24, 2015 | 149.10 | 149.95 | 148.99 | 149.83 | 5,131,401 | +0.81(+0.55%) |
Feb 23, 2015 | 148.84 | 149.01 | 148.52 | 149.01 | 3,324,994 | -0.18(-0.12%) |
Feb 20, 2015 | 147.55 | 149.24 | 147.02 | 149.19 | 10,823,612 | +1.27(+0.86%) |
Feb 19, 2015 | 147.74 | 148.20 | 147.38 | 147.92 | 3,242,716 | -0.31(-0.21%) |
Feb 18, 2015 | 148.00 | 148.41 | 147.82 | 148.24 | 3,316,753 | -0.08(-0.06%) |
Feb 17, 2015 | 147.90 | 148.43 | 147.61 | 148.32 | 3,470,662 | +0.19(+0.13%) |
Feb 13, 2015 | 147.85 | 148.13 | 148.13 | 148.13 | 4,867,613 | +0.41(+0.28%) |
Feb 12, 2015 | 147.25 | 147.79 | 147.03 | 147.72 | 4,556,471 | +0.94(+0.64%) |
Feb 11, 2015 | 146.28 | 147.10 | 145.94 | 146.78 | 6,295,953 | +0.16(+0.11%) |
Feb 10, 2015 | 146.35 | 146.82 | 145.50 | 146.63 | 4,348,950 | +1.17(+0.80%) |
Feb 09, 2015 | 145.53 | 146.16 | 145.12 | 145.46 | 4,532,683 | -0.82(-0.56%) |
Feb 06, 2015 | 146.88 | 147.32 | 145.78 | 146.28 | 8,780,089 | -0.38(-0.26%) |
Feb 05, 2015 | 145.62 | 146.73 | 145.46 | 146.66 | 7,334,250 | +1.66(+1.14%) |
Feb 04, 2015 | 144.40 | 145.85 | 144.38 | 145.00 | 7,223,844 | +0.16(+0.11%) |
Feb 03, 2015 | 143.03 | 144.89 | 143.00 | 144.84 | 9,181,553 | +2.51(+1.77%) |
Feb 02, 2015 | 141.24 | 142.45 | 139.72 | 142.32 | 11,487,966 | +1.50(+1.06%) |
Jan 30, 2015 | 142.26 | 142.62 | 140.68 | 140.83 | 13,560,531 | -2.01(-1.41%) |
Jan 29, 2015 | 141.41 | 142.98 | 140.51 | 142.84 | 11,705,212 | +1.79(+1.27%) |
Jan 28, 2015 | 143.37 | 143.42 | 140.94 | 141.05 | 11,772,263 | -1.54(-1.08%) |
Jan 27, 2015 | 142.51 | 143.54 | 142.24 | 142.59 | 14,076,608 | -2.39(-1.65%) |
Jan 26, 2015 | 144.70 | 145.15 | 144.06 | 144.97 | 4,541,541 | +0.07(+0.05%) |
Jan 23, 2015 | 145.97 | 146.06 | 144.88 | 144.90 | 5,838,051 | -1.24(-0.85%) |
Jan 22, 2015 | 144.50 | 146.32 | 143.34 | 146.14 | 11,623,602 | +2.11(+1.47%) |
Jan 21, 2015 | 143.13 | 144.36 | 142.64 | 144.03 | 7,620,206 | +0.37(+0.26%) |
Jan 20, 2015 | 143.93 | 144.24 | 142.22 | 143.66 | 8,792,079 | +0.19(+0.13%) |
Jan 16, 2015 | 141.75 | 143.72 | 141.38 | 143.47 | 10,618,500 | +1.44(+1.02%) |
Jan 15, 2015 | 143.41 | 143.69 | 141.82 | 142.03 | 11,322,117 | -0.82(-0.57%) |
Jan 14, 2015 | 142.34 | 143.39 | 141.50 | 142.85 | 13,513,034 | -1.58(-1.09%) |
Jan 13, 2015 | 145.85 | 146.93 | 143.37 | 144.42 | 12,078,709 | -0.21(-0.15%) |
Jan 12, 2015 | 145.62 | 145.78 | 144.00 | 144.64 | 5,242,929 | -0.81(-0.55%) |
Jan 09, 2015 | 146.89 | 146.95 | 144.96 | 145.44 | 8,098,872 | -1.26(-0.86%) |
Jan 08, 2015 | 145.47 | 146.87 | 145.43 | 146.71 | 8,729,050 | +2.60(+1.81%) |
Jan 07, 2015 | 143.50 | 144.27 | 143.00 | 144.10 | 6,757,069 | +1.81(+1.27%) |
Jan 06, 2015 | 143.70 | 144.06 | 141.42 | 142.30 | 12,340,710 | -1.19(-0.83%) |
Jan 05, 2015 | 145.31 | 145.43 | 143.18 | 143.49 | 8,162,182 | -2.54(-1.74%) |
Jan 02, 2015 | 146.62 | 147.09 | 145.25 | 146.03 | 6,089,077 | +0.05(+0.03%) |
Dec 31, 2014 | 147.58 | 145.98 | 145.98 | 145.98 | 5,500,773 | -1.30(-0.88%) |
Dec 30, 2014 | 147.42 | 147.62 | 147.12 | 147.28 | 3,598,514 | -0.53(-0.36%) |
Dec 29, 2014 | 147.62 | 148.03 | 147.57 | 147.81 | 3,083,877 | -0.06(-0.04%) |
Dec 26, 2014 | 148.12 | 148.31 | 147.88 | 147.88 | 2,340,989 | +0.13(+0.09%) |
Dec 24, 2014 | 147.88 | 147.75 | 147.75 | 147.75 | 2,007,592 | +0.00(+0.00%) |
Dec 23, 2014 | 147.62 | 148.05 | 147.46 | 147.75 | 7,584,207 | +0.55(+0.37%) |
Dec 22, 2014 | 146.26 | 147.20 | 146.24 | 147.20 | 9,571,400 | +1.40(+0.96%) |
Dec 19, 2014 | 145.91 | 146.43 | 145.38 | 145.79 | 13,954,874 | +0.20(+0.14%) |
Dec 18, 2014 | 144.11 | 145.63 | 143.61 | 145.59 | 11,900,865 | +3.44(+2.42%) |
Dec 17, 2014 | 140.25 | 142.47 | 140.10 | 142.16 | 15,752,986 | +2.24(+1.60%) |
Dec 16, 2014 | 140.25 | 142.81 | 139.82 | 139.91 | 14,967,199 | -0.77(-0.55%) |
Dec 15, 2014 | 142.29 | 142.60 | 140.21 | 140.68 | 10,833,023 | -0.99(-0.70%) |
Dec 12, 2014 | 143.12 | 143.86 | 141.62 | 141.67 | 15,000,869 | -2.48(-1.72%) |
Dec 11, 2014 | 144.04 | 145.49 | 143.88 | 144.15 | 8,379,606 | +0.61(+0.42%) |
Dec 10, 2014 | 145.36 | 145.36 | 143.32 | 143.55 | 9,294,254 | -2.19(-1.50%) |
Dec 09, 2014 | 144.77 | 145.79 | 144.31 | 145.73 | 9,701,866 | -0.47(-0.32%) |
Dec 08, 2014 | 146.55 | 147.03 | 145.74 | 146.21 | 6,799,118 | -0.79(-0.54%) |
Dec 05, 2014 | 146.81 | 147.08 | 146.58 | 147.00 | 5,213,505 | +0.56(+0.38%) |
Dec 04, 2014 | 146.37 | 146.83 | 145.79 | 146.45 | 5,849,760 | -0.11(-0.07%) |
Dec 03, 2014 | 146.25 | 146.70 | 146.10 | 146.55 | 13,439,085 | +0.33(+0.22%) |
Dec 02, 2014 | 145.50 | 146.40 | 145.50 | 146.22 | 4,785,670 | +0.79(+0.54%) |
Dec 01, 2014 | 145.39 | 145.78 | 144.97 | 145.44 | 8,145,490 | -0.41(-0.28%) |
Nov 28, 2014 | 145.86 | 146.33 | 145.65 | 145.85 | 4,930,257 | +0.07(+0.05%) |
Nov 26, 2014 | 145.73 | 145.78 | 145.78 | 145.78 | 3,670,224 | +0.04(+0.03%) |
Nov 25, 2014 | 145.90 | 145.92 | 145.41 | 145.73 | 6,726,493 | +0.13(+0.09%) |
Nov 24, 2014 | 145.87 | 145.95 | 145.43 | 145.60 | 2,939,726 | +0.08(+0.06%) |
Nov 21, 2014 | 146.19 | 146.26 | 145.18 | 145.52 | 5,839,394 | +0.74(+0.51%) |
Nov 20, 2014 | 143.85 | 144.81 | 143.79 | 144.78 | 3,526,570 | +0.26(+0.18%) |
Nov 19, 2014 | 144.46 | 144.74 | 144.00 | 144.52 | 4,910,916 | -0.03(-0.02%) |
Nov 18, 2014 | 144.20 | 144.89 | 144.13 | 144.55 | 5,775,474 | +0.38(+0.27%) |
Nov 17, 2014 | 143.81 | 144.38 | 143.76 | 144.16 | 4,491,539 | +0.11(+0.08%) |
Nov 14, 2014 | 144.06 | 144.29 | 143.86 | 144.05 | 4,310,656 | -0.07(-0.05%) |
Nov 13, 2014 | 143.97 | 144.56 | 143.59 | 144.12 | 7,967,368 | +0.33(+0.23%) |
Nov 12, 2014 | 143.16 | 143.93 | 143.15 | 143.80 | 3,471,680 | +0.02(+0.01%) |
Nov 11, 2014 | 143.75 | 143.96 | 143.51 | 143.78 | 3,907,670 | +0.06(+0.04%) |
Nov 10, 2014 | 143.45 | 143.81 | 143.22 | 143.72 | 3,600,322 | +0.30(+0.21%) |
Nov 07, 2014 | 143.14 | 143.44 | 142.76 | 143.42 | 4,919,074 | +0.24(+0.17%) |
Nov 06, 2014 | 142.74 | 143.28 | 142.28 | 143.18 | 8,799,972 | +0.60(+0.42%) |
Nov 05, 2014 | 142.61 | 142.64 | 141.89 | 142.58 | 6,468,081 | +0.89(+0.63%) |
Nov 04, 2014 | 141.38 | 141.84 | 140.87 | 141.69 | 7,914,032 | +0.08(+0.06%) |
Nov 03, 2014 | 141.78 | 141.95 | 141.35 | 141.61 | 6,590,247 | -0.07(-0.05%) |
Oct 31, 2014 | 141.59 | 141.83 | 141.14 | 141.68 | 9,259,752 | +1.51(+1.08%) |
Oct 30, 2014 | 138.56 | 140.45 | 138.54 | 140.17 | 9,109,587 | +1.80(+1.30%) |
Oct 29, 2014 | 138.87 | 138.93 | 137.73 | 138.37 | 9,288,211 | -0.21(-0.15%) |
Oct 28, 2014 | 137.62 | 138.61 | 137.34 | 138.59 | 6,661,419 | +1.45(+1.06%) |
Oct 27, 2014 | 136.60 | 137.02 | 137.02 | 137.13 | 6,198,275 | +0.12(+0.08%) |
Oct 24, 2014 | 136.09 | 137.06 | 135.74 | 137.02 | 7,019,622 | +1.05(+0.78%) |
Oct 23, 2014 | 135.64 | 136.71 | 135.60 | 135.96 | 8,606,834 | +1.69(+1.26%) |
Oct 22, 2014 | 135.74 | 135.79 | 134.19 | 134.27 | 7,380,700 | -1.16(-0.86%) |
Oct 21, 2014 | 134.33 | 135.49 | 134.06 | 135.43 | 11,016,688 | +1.76(+1.31%) |
Oct 20, 2014 | 132.61 | 133.70 | 132.53 | 133.68 | 8,761,465 | +0.16(+0.12%) |
Oct 17, 2014 | 132.88 | 133.92 | 132.50 | 133.51 | 14,360,413 | +2.13(+1.62%) |
Oct 16, 2014 | 129.76 | 132.17 | 129.54 | 131.38 | 23,194,352 | -0.25(-0.19%) |
Oct 15, 2014 | 131.55 | 132.09 | 129.17 | 131.62 | 30,598,030 | -1.43(-1.07%) |
Oct 14, 2014 | 133.57 | 134.18 | 132.62 | 133.05 | 16,699,968 | +0.08(+0.06%) |
Oct 13, 2014 | 134.73 | 135.31 | 132.90 | 132.97 | 17,288,090 | -1.86(-1.38%) |
Oct 10, 2014 | 135.79 | 136.59 | 134.83 | 134.83 | 15,583,198 | -0.92(-0.68%) |
Oct 09, 2014 | 138.06 | 138.32 | 135.64 | 135.75 | 16,405,170 | -2.68(-1.93%) |
Oct 08, 2014 | 136.19 | 138.59 | 135.76 | 138.43 | 10,899,694 | +2.25(+1.65%) |
Oct 07, 2014 | 137.70 | 137.88 | 136.18 | 136.18 | 8,735,532 | -2.21(-1.60%) |
Oct 06, 2014 | 139.10 | 139.30 | 137.89 | 138.39 | 6,512,909 | -0.12(-0.09%) |
Oct 03, 2014 | 137.84 | 138.72 | 137.41 | 138.51 | 6,848,392 | +1.69(+1.23%) |
Oct 02, 2014 | 136.61 | 137.33 | 135.83 | 136.82 | 11,139,029 | -0.02(-0.02%) |
Oct 01, 2014 | 138.67 | 138.72 | 136.63 | 136.85 | 13,504,306 | -1.95(-1.41%) |
Sep 30, 2014 | 139.11 | 139.64 | 138.58 | 138.80 | 6,732,447 | -0.21(-0.15%) |
Sep 29, 2014 | 138.07 | 139.21 | 137.88 | 139.01 | 6,332,178 | -0.30(-0.22%) |
Sep 26, 2014 | 138.57 | 139.66 | 138.33 | 139.31 | 7,429,605 | +1.25(+0.90%) |
Sep 25, 2014 | 139.97 | 139.99 | 138.00 | 138.06 | 10,919,491 | -2.14(-1.52%) |
Sep 24, 2014 | 139.03 | 140.29 | 138.72 | 140.20 | 7,125,647 | +1.29(+0.93%) |
Sep 23, 2014 | 139.43 | 139.87 | 138.91 | 138.91 | 6,766,732 | -0.98(-0.70%) |
Sep 22, 2014 | 140.66 | 140.68 | 139.74 | 139.89 | 6,000,135 | -0.85(-0.60%) |
Sep 19, 2014 | 141.19 | 141.45 | 140.53 | 140.74 | 11,447,459 | +0.21(+0.15%) |
Sep 18, 2014 | 140.04 | 140.69 | 139.96 | 140.53 | 7,933,366 | +0.84(+0.60%) |
Sep 17, 2014 | 139.69 | 140.24 | 139.17 | 139.69 | 10,438,378 | +0.16(+0.12%) |
Sep 16, 2014 | 138.38 | 139.80 | 138.32 | 139.53 | 7,304,249 | +0.86(+0.62%) |
Sep 15, 2014 | 138.46 | 138.87 | 138.04 | 138.67 | 6,301,846 | +0.34(+0.25%) |
Sep 12, 2014 | 138.72 | 138.77 | 137.92 | 138.33 | 6,142,442 | -0.50(-0.36%) |
Sep 11, 2014 | 138.32 | 138.91 | 138.26 | 138.82 | 3,716,941 | -0.13(-0.09%) |
Sep 10, 2014 | 138.55 | 139.07 | 138.17 | 138.95 | 5,644,963 | +0.45(+0.32%) |
Sep 09, 2014 | 139.05 | 139.09 | 138.32 | 138.51 | 5,226,112 | -0.77(-0.55%) |
Sep 08, 2014 | 139.25 | 139.51 | 139.02 | 139.27 | 3,856,566 | -0.15(-0.11%) |
Sep 05, 2014 | 138.83 | 139.46 | 138.42 | 139.43 | 4,180,469 | +0.48(+0.35%) |
Sep 04, 2014 | 139.15 | 139.68 | 138.59 | 138.95 | 4,619,301 | -0.05(-0.04%) |
Sep 03, 2014 | 139.53 | 139.61 | 138.84 | 139.00 | 3,497,272 | +0.11(+0.08%) |
Sep 02, 2014 | 139.17 | 139.24 | 138.44 | 138.88 | 4,248,081 | -0.24(-0.18%) |
Aug 29, 2014 | 139.14 | 139.12 | 139.12 | 139.12 | 4,029,017 | +0.09(+0.06%) |
Aug 28, 2014 | 138.73 | 139.12 | 138.49 | 139.04 | 3,416,856 | -0.19(-0.14%) |
Aug 27, 2014 | 139.34 | 139.39 | 139.02 | 139.23 | 6,340,731 | +0.06(+0.05%) |
Aug 26, 2014 | 139.08 | 139.51 | 139.04 | 139.17 | 4,398,796 | +0.25(+0.18%) |
Aug 25, 2014 | 138.87 | 139.27 | 138.83 | 138.91 | 3,179,350 | +0.61(+0.44%) |
Aug 22, 2014 | 138.42 | 138.79 | 138.12 | 138.30 | 6,328,337 | -0.25(-0.18%) |
Aug 21, 2014 | 138.25 | 138.84 | 138.19 | 138.56 | 3,258,226 | +0.47(+0.34%) |
Aug 20, 2014 | 137.37 | 138.20 | 137.37 | 138.08 | 3,818,441 | +0.58(+0.42%) |
Aug 19, 2014 | 137.30 | 137.61 | 137.05 | 137.50 | 3,755,073 | +0.68(+0.49%) |
Aug 18, 2014 | 136.17 | 136.88 | 136.15 | 136.83 | 3,655,120 | +1.39(+1.03%) |
Aug 15, 2014 | 136.31 | 136.34 | 134.70 | 135.44 | 8,637,630 | -0.37(-0.27%) |
Aug 14, 2014 | 135.47 | 135.81 | 135.29 | 135.81 | 3,384,066 | +0.50(+0.37%) |
Aug 13, 2014 | 134.91 | 135.45 | 134.72 | 135.31 | 3,496,975 | +0.81(+0.60%) |
Aug 12, 2014 | 134.33 | 134.73 | 134.10 | 134.50 | 4,028,756 | -0.05(-0.04%) |
Aug 11, 2014 | 134.88 | 135.03 | 134.48 | 134.55 | 7,091,089 | +0.17(+0.13%) |
Aug 08, 2014 | 133.02 | 134.32 | 132.83 | 134.38 | 6,659,920 | +1.46(+1.09%) |
Aug 07, 2014 | 133.98 | 134.01 | 132.58 | 132.92 | 6,106,329 | -0.53(-0.40%) |
Aug 06, 2014 | 132.85 | 133.90 | 132.78 | 133.45 | 5,883,421 | +0.23(+0.17%) |
Aug 05, 2014 | 133.94 | 134.21 | 132.75 | 133.22 | 10,480,712 | -1.15(-0.85%) |
Aug 04, 2014 | 133.94 | 134.60 | 133.38 | 134.37 | 5,413,070 | +0.62(+0.46%) |
Aug 01, 2014 | 133.94 | 134.51 | 133.29 | 133.75 | 9,150,087 | -0.59(-0.44%) |
Jul 31, 2014 | 135.94 | 136.07 | 134.34 | 134.34 | 11,116,022 | -2.59(-1.89%) |
Jul 30, 2014 | 137.57 | 137.77 | 136.36 | 136.93 | 6,702,051 | -0.24(-0.18%) |
Jul 29, 2014 | 138.07 | 138.32 | 137.17 | 137.17 | 4,533,924 | -0.51(-0.37%) |
Jul 28, 2014 | 137.54 | 137.88 | 136.84 | 137.68 | 4,437,060 | +0.20(+0.15%) |
Jul 25, 2014 | 137.98 | 138.04 | 137.16 | 137.48 | 7,033,406 | -1.04(-0.75%) |
Jul 24, 2014 | 138.70 | 138.85 | 138.34 | 138.52 | 3,969,306 | -0.10(-0.07%) |
Jul 23, 2014 | 138.82 | 138.82 | 138.33 | 138.62 | 3,207,374 | -0.15(-0.11%) |
Jul 22, 2014 | 138.62 | 138.94 | 138.51 | 138.76 | 4,670,302 | +0.45(+0.33%) |
Jul 21, 2014 | 138.25 | 138.47 | 137.64 | 138.31 | 3,549,973 | -0.32(-0.23%) |
Jul 18, 2014 | 138.12 | 138.78 | 137.95 | 138.63 | 8,523,793 | +0.94(+0.68%) |
Jul 17, 2014 | 138.67 | 139.09 | 137.58 | 137.70 | 7,547,471 | -1.19(-0.85%) |
Jul 16, 2014 | 138.79 | 138.96 | 138.55 | 138.88 | 3,931,594 | +0.56(+0.40%) |
Jul 15, 2014 | 138.43 | 138.69 | 137.84 | 138.32 | 6,363,843 | +0.07(+0.05%) |
Jul 14, 2014 | 138.14 | 138.51 | 138.05 | 138.25 | 3,486,954 | +0.88(+0.64%) |
Jul 11, 2014 | 137.02 | 137.38 | 136.65 | 137.37 | 3,486,776 | +0.20(+0.14%) |
Jul 10, 2014 | 136.30 | 137.48 | 136.15 | 137.17 | 6,075,018 | -0.50(-0.37%) |
Jul 09, 2014 | 137.35 | 137.80 | 137.09 | 137.67 | 4,365,050 | +0.60(+0.44%) |
Jul 08, 2014 | 137.67 | 137.69 | 136.75 | 137.08 | 6,699,077 | -0.82(-0.60%) |
Jul 07, 2014 | 137.92 | 138.02 | 137.65 | 137.90 | 3,617,630 | -0.50(-0.36%) |
Jul 03, 2014 | 137.89 | 138.40 | 138.40 | 138.40 | 2,555,635 | +0.87(+0.63%) |
Jul 02, 2014 | 137.46 | 137.62 | 137.35 | 137.53 | 2,376,909 | +0.16(+0.12%) |
Jul 01, 2014 | 136.61 | 137.72 | 136.58 | 137.37 | 6,049,711 | +1.06(+0.78%) |
Jun 30, 2014 | 136.32 | 136.68 | 136.11 | 136.30 | 7,989,869 | -0.23(-0.17%) |
Jun 27, 2014 | 136.20 | 136.59 | 135.85 | 136.53 | 3,808,769 | +0.07(+0.05%) |
Jun 26, 2014 | 136.70 | 136.71 | 135.63 | 136.46 | 4,991,485 | -0.16(-0.12%) |
Jun 25, 2014 | 136.00 | 136.78 | 135.99 | 136.62 | 4,505,171 | +0.33(+0.24%) |
Jun 24, 2014 | 137.06 | 137.47 | 136.12 | 136.29 | 5,986,826 | -0.84(-0.62%) |
Jun 23, 2014 | 137.25 | 137.30 | 136.86 | 137.13 | 3,361,712 | -0.14(-0.10%) |
Jun 20, 2014 | 137.41 | 137.54 | 137.17 | 137.27 | 6,615,386 | +0.26(+0.19%) |
Jun 19, 2014 | 136.96 | 137.09 | 136.57 | 137.01 | 3,735,537 | +0.13(+0.09%) |
Jun 18, 2014 | 136.17 | 136.99 | 135.60 | 136.88 | 5,832,881 | +0.75(+0.55%) |
Jun 17, 2014 | 135.67 | 136.29 | 135.51 | 136.13 | 3,559,034 | +0.25(+0.18%) |
Jun 16, 2014 | 135.63 | 136.10 | 135.44 | 135.88 | 3,785,971 | +0.06(+0.04%) |
Jun 13, 2014 | 135.76 | 135.99 | 135.42 | 135.82 | 3,343,440 | +0.27(+0.20%) |
Jun 12, 2014 | 136.36 | 136.40 | 135.30 | 135.55 | 6,672,538 | -0.86(-0.63%) |
Jun 11, 2014 | 136.74 | 136.78 | 136.20 | 136.41 | 3,779,795 | -0.81(-0.59%) |
Jun 10, 2014 | 137.06 | 137.24 | 136.81 | 137.22 | 3,462,774 | +0.22(+0.16%) |
Jun 06, 2014 | 136.60 | 137.04 | 136.50 | 137.00 | 5,086,552 | +0.76(+0.56%) |
Jun 05, 2014 | 135.73 | 136.38 | 135.25 | 136.24 | 6,684,268 | +0.82(+0.60%) |
Jun 04, 2014 | 135.23 | 135.54 | 134.98 | 135.42 | 2,794,772 | +0.09(+0.07%) |
Jun 03, 2014 | 135.27 | 135.48 | 135.12 | 135.33 | 5,088,476 | -0.15(-0.11%) |
Jun 02, 2014 | 135.52 | 135.64 | 135.02 | 135.48 | 5,495,884 | +0.22(+0.16%) |
May 30, 2014 | 134.99 | 135.33 | 134.75 | 135.26 | 3,417,848 | +0.12(+0.09%) |
May 29, 2014 | 134.89 | 135.15 | 134.53 | 135.14 | 3,409,808 | +0.56(+0.42%) |
May 28, 2014 | 134.94 | 134.94 | 134.47 | 134.58 | 4,524,824 | -0.31(-0.23%) |
May 27, 2014 | 134.87 | 134.99 | 134.61 | 134.89 | 3,160,984 | +0.52(+0.39%) |
May 23, 2014 | 133.93 | 134.37 | 134.37 | 134.37 | 3,525,907 | +0.42(+0.31%) |
May 22, 2014 | 133.77 | 134.01 | 133.37 | 133.95 | 3,313,480 | +0.27(+0.20%) |
May 21, 2014 | 132.85 | 133.82 | 132.80 | 133.68 | 5,965,611 | +1.34(+1.02%) |
May 20, 2014 | 133.45 | 133.47 | 132.11 | 132.34 | 5,993,421 | -1.13(-0.84%) |
May 19, 2014 | 133.00 | 133.62 | 132.91 | 133.46 | 3,553,769 | +0.08(+0.06%) |
May 16, 2014 | 133.02 | 133.41 | 132.70 | 133.38 | 6,313,119 | +0.39(+0.29%) |
May 15, 2014 | 133.99 | 134.06 | 132.56 | 132.99 | 9,325,013 | -1.26(-0.94%) |
May 14, 2014 | 135.04 | 135.09 | 134.10 | 134.25 | 3,834,251 | -0.76(-0.56%) |
May 13, 2014 | 135.05 | 135.21 | 134.93 | 135.01 | 5,111,335 | +0.20(+0.15%) |
May 12, 2014 | 134.39 | 134.91 | 134.39 | 134.81 | 4,877,425 | +0.87(+0.65%) |
May 09, 2014 | 133.59 | 133.99 | 133.25 | 133.94 | 5,232,061 | +0.30(+0.22%) |
May 08, 2014 | 133.37 | 134.22 | 133.24 | 133.64 | 7,418,106 | +0.26(+0.19%) |
May 07, 2014 | 132.96 | 133.42 | 132.05 | 133.38 | 6,898,827 | +1.05(+0.79%) |
May 06, 2014 | 133.08 | 133.10 | 132.29 | 132.33 | 6,525,096 | -0.97(-0.73%) |
May 05, 2014 | 132.52 | 133.50 | 132.10 | 133.30 | 5,021,628 | +0.15(+0.11%) |
May 02, 2014 | 133.49 | 134.04 | 132.98 | 133.15 | 8,707,150 | -0.39(-0.29%) |