Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 131.24 | 131.24 | 129.77 | 129.77 | 6,679,706 | -1.62(-1.23%) |
Mar 30, 2015 | 130.66 | 131.81 | 130.61 | 131.40 | 5,215,481 | +1.36(+1.05%) |
Mar 27, 2015 | 130.35 | 130.35 | 129.25 | 130.03 | 5,414,313 | +0.31(+0.24%) |
Mar 26, 2015 | 129.72 | 130.35 | 129.04 | 129.72 | 6,213,530 | -0.57(-0.44%) |
Mar 25, 2015 | 131.97 | 132.49 | 130.30 | 130.30 | 6,671,035 | -1.88(-1.42%) |
Mar 24, 2015 | 132.75 | 133.28 | 132.18 | 132.18 | 4,932,669 | -1.05(-0.79%) |
Mar 23, 2015 | 133.28 | 134.64 | 133.12 | 133.22 | 6,114,542 | +0.37(+0.28%) |
Mar 20, 2015 | 132.55 | 133.54 | 132.34 | 132.86 | 9,679,914 | +0.37(+0.28%) |
Mar 19, 2015 | 133.07 | 133.96 | 132.13 | 132.49 | 7,324,540 | -1.62(-1.21%) |
Mar 18, 2015 | 131.71 | 135.24 | 131.34 | 134.12 | 7,310,404 | +1.73(+1.30%) |
Mar 17, 2015 | 132.34 | 132.81 | 131.24 | 132.39 | 6,549,561 | -0.73(-0.55%) |
Mar 16, 2015 | 131.08 | 133.28 | 130.56 | 133.12 | 6,616,771 | +2.15(+1.64%) |
Mar 13, 2015 | 132.23 | 132.65 | 129.77 | 130.98 | 8,661,768 | -1.88(-1.42%) |
Mar 12, 2015 | 132.18 | 132.91 | 131.66 | 132.86 | 5,614,825 | +1.10(+0.83%) |
Mar 11, 2015 | 132.23 | 133.33 | 131.47 | 131.76 | 6,919,870 | +0.10(+0.08%) |
Mar 10, 2015 | 133.38 | 134.12 | 131.66 | 131.66 | 7,156,337 | -2.46(-1.83%) |
Mar 09, 2015 | 133.49 | 134.43 | 133.33 | 134.12 | 6,036,543 | +1.15(+0.87%) |
Mar 06, 2015 | 134.48 | 134.85 | 132.52 | 132.96 | 6,172,574 | -2.09(-1.55%) |
Mar 05, 2015 | 134.01 | 135.06 | 133.80 | 135.06 | 5,424,285 | +0.84(+0.62%) |
Mar 04, 2015 | 134.74 | 135.26 | 133.22 | 134.22 | 6,010,641 | -1.05(-0.77%) |
Mar 03, 2015 | 136.26 | 136.42 | 134.85 | 135.26 | 5,838,671 | -1.31(-0.96%) |
Mar 02, 2015 | 135.37 | 136.62 | 135.21 | 136.57 | 6,195,486 | +0.63(+0.46%) |
Feb 27, 2015 | 135.11 | 137.41 | 134.69 | 135.94 | 9,851,836 | +0.52(+0.39%) |
Feb 26, 2015 | 135.68 | 136.05 | 135.00 | 135.42 | 7,311,840 | -0.10(-0.08%) |
Feb 25, 2015 | 133.12 | 136.31 | 133.07 | 135.53 | 13,040,577 | +2.72(+2.05%) |
Feb 24, 2015 | 131.40 | 133.12 | 131.24 | 132.81 | 8,114,381 | +1.15(+0.87%) |
Feb 23, 2015 | 131.92 | 132.34 | 131.29 | 131.66 | 5,875,943 | -0.21(-0.16%) |
Feb 20, 2015 | 130.14 | 131.89 | 129.72 | 131.87 | 7,626,125 | +1.05(+0.80%) |
Feb 19, 2015 | 130.92 | 131.87 | 130.51 | 130.82 | 6,353,001 | -0.05(-0.04%) |
Feb 18, 2015 | 131.08 | 131.08 | 130.35 | 130.87 | 5,930,236 | +0.42(+0.32%) |
Feb 17, 2015 | 130.20 | 130.66 | 129.47 | 130.46 | 6,942,886 | +0.10(+0.08%) |
Feb 13, 2015 | 129.52 | 130.35 | 130.35 | 130.35 | 6,381,626 | +1.35(+1.04%) |
Feb 12, 2015 | 128.59 | 129.52 | 128.07 | 129.01 | 5,107,682 | +0.62(+0.48%) |
Feb 11, 2015 | 128.07 | 128.64 | 127.50 | 128.38 | 4,717,865 | +0.26(+0.20%) |
Feb 10, 2015 | 128.38 | 128.52 | 127.24 | 128.12 | 5,223,256 | +0.42(+0.32%) |
Feb 09, 2015 | 126.83 | 128.28 | 126.72 | 127.71 | 5,255,111 | +0.62(+0.49%) |
Feb 06, 2015 | 127.19 | 128.28 | 126.83 | 127.09 | 5,300,363 | +0.10(+0.08%) |
Feb 05, 2015 | 125.69 | 126.98 | 125.61 | 126.98 | 4,938,087 | +1.76(+1.41%) |
Feb 04, 2015 | 126.52 | 126.62 | 124.81 | 125.22 | 6,407,319 | -1.61(-1.27%) |
Feb 03, 2015 | 125.90 | 127.12 | 125.74 | 126.83 | 7,277,356 | +1.35(+1.07%) |
Feb 02, 2015 | 124.39 | 125.53 | 123.88 | 125.48 | 7,634,162 | +1.66(+1.34%) |
Jan 30, 2015 | 123.77 | 124.96 | 123.46 | 123.82 | 10,556,005 | -0.99(-0.79%) |
Jan 29, 2015 | 123.56 | 125.43 | 123.25 | 124.81 | 7,798,936 | +1.24(+1.01%) |
Jan 28, 2015 | 126.83 | 126.93 | 123.41 | 123.56 | 9,576,653 | -2.80(-2.21%) |
Jan 27, 2015 | 126.41 | 126.78 | 125.43 | 126.36 | 7,407,974 | -1.09(-0.85%) |
Jan 26, 2015 | 128.12 | 128.23 | 126.47 | 127.45 | 7,557,998 | +0.57(+0.45%) |
Jan 23, 2015 | 126.62 | 128.98 | 125.90 | 126.88 | 12,297,562 | +1.04(+0.82%) |
Jan 22, 2015 | 125.95 | 126.26 | 124.19 | 125.84 | 9,089,593 | +1.24(+1.00%) |
Jan 21, 2015 | 123.51 | 124.81 | 122.89 | 124.60 | 7,256,634 | +0.98(+0.80%) |
Jan 20, 2015 | 123.56 | 123.72 | 122.06 | 123.61 | 8,589,760 | +1.35(+1.10%) |
Jan 16, 2015 | 121.85 | 122.27 | 122.27 | 122.27 | 9,607,091 | +0.05(+0.04%) |
Jan 15, 2015 | 123.25 | 124.24 | 122.11 | 122.22 | 6,071,926 | -1.04(-0.84%) |
Jan 14, 2015 | 122.58 | 123.61 | 121.33 | 123.25 | 8,070,970 | -0.41(-0.33%) |
Jan 13, 2015 | 125.74 | 126.10 | 122.47 | 123.67 | 7,942,555 | -0.62(-0.50%) |
Jan 12, 2015 | 124.76 | 125.12 | 123.20 | 124.29 | 8,256,578 | -0.26(-0.21%) |
Jan 09, 2015 | 127.09 | 127.14 | 124.13 | 124.55 | 8,321,801 | -1.76(-1.40%) |
Jan 08, 2015 | 126.05 | 126.36 | 125.07 | 126.31 | 8,334,397 | +1.50(+1.20%) |
Jan 07, 2015 | 125.48 | 126.41 | 124.29 | 124.81 | 8,418,692 | +0.05(+0.04%) |
Jan 06, 2015 | 126.78 | 127.35 | 124.03 | 124.76 | 12,297,093 | -2.75(-2.15%) |
Jan 05, 2015 | 129.63 | 129.63 | 127.09 | 127.50 | 8,101,234 | -2.38(-1.84%) |
Jan 02, 2015 | 131.34 | 131.96 | 128.90 | 129.89 | 7,895,140 | -1.09(-0.83%) |
Dec 31, 2014 | 131.75 | 130.97 | 130.97 | 130.97 | 5,442,080 | -1.56(-1.17%) |
Dec 30, 2014 | 132.74 | 133.20 | 131.75 | 132.53 | 4,280,065 | -0.67(-0.51%) |
Dec 29, 2014 | 133.20 | 133.98 | 133.10 | 133.20 | 4,024,274 | -0.41(-0.31%) |
Dec 26, 2014 | 133.93 | 134.24 | 133.41 | 133.62 | 2,889,917 | -0.26(-0.19%) |
Dec 24, 2014 | 134.19 | 133.88 | 133.88 | 133.88 | 3,446,840 | -0.26(-0.19%) |
Dec 23, 2014 | 133.15 | 134.76 | 132.69 | 134.14 | 6,057,587 | +0.88(+0.66%) |
Dec 22, 2014 | 132.94 | 133.57 | 132.45 | 133.26 | 6,796,901 | +0.47(+0.35%) |
Dec 19, 2014 | 130.20 | 133.20 | 129.58 | 132.79 | 16,730,280 | +2.49(+1.91%) |
Dec 18, 2014 | 130.25 | 130.35 | 127.92 | 130.30 | 10,023,978 | +3.68(+2.91%) |
Dec 17, 2014 | 126.36 | 126.93 | 123.54 | 126.62 | 15,095,767 | +0.87(+0.69%) |
Dec 16, 2014 | 126.00 | 129.29 | 125.29 | 125.75 | 9,421,197 | -0.51(-0.41%) |
Dec 15, 2014 | 128.47 | 128.52 | 125.34 | 126.26 | 12,323,297 | -1.54(-1.21%) |
Dec 12, 2014 | 130.16 | 130.27 | 127.65 | 127.80 | 9,941,100 | -2.67(-2.05%) |
Dec 11, 2014 | 130.01 | 131.91 | 129.96 | 130.47 | 7,959,288 | +0.72(+0.55%) |
Dec 10, 2014 | 131.55 | 131.58 | 129.14 | 129.75 | 8,823,950 | -1.59(-1.21%) |
Dec 09, 2014 | 130.73 | 131.91 | 129.75 | 131.35 | 6,330,155 | -0.56(-0.43%) |
Dec 08, 2014 | 132.89 | 133.96 | 131.50 | 131.91 | 7,327,874 | -1.64(-1.23%) |
Dec 05, 2014 | 134.22 | 134.27 | 133.14 | 133.55 | 4,360,381 | -0.41(-0.31%) |
Dec 04, 2014 | 134.84 | 134.94 | 133.09 | 133.96 | 5,774,713 | -1.49(-1.10%) |
Dec 03, 2014 | 134.32 | 135.91 | 133.96 | 135.45 | 6,690,586 | +1.69(+1.27%) |
Dec 02, 2014 | 133.86 | 134.53 | 133.66 | 133.76 | 4,913,200 | +0.15(+0.12%) |
Dec 01, 2014 | 134.32 | 134.63 | 132.71 | 133.60 | 9,524,568 | -2.41(-1.77%) |
Nov 28, 2014 | 137.61 | 138.12 | 135.76 | 136.02 | 6,073,433 | -1.95(-1.41%) |
Nov 26, 2014 | 138.07 | 137.97 | 137.97 | 137.97 | 3,756,736 | +0.05(+0.04%) |
Nov 25, 2014 | 138.69 | 138.79 | 137.81 | 137.92 | 5,453,455 | -0.72(-0.52%) |
Nov 24, 2014 | 138.59 | 139.10 | 137.66 | 138.64 | 4,674,334 | +0.05(+0.04%) |
Nov 21, 2014 | 139.10 | 139.15 | 137.92 | 138.59 | 7,046,473 | +0.72(+0.52%) |
Nov 20, 2014 | 137.61 | 138.48 | 137.35 | 137.87 | 4,128,260 | -0.36(-0.26%) |
Nov 19, 2014 | 138.59 | 138.64 | 137.46 | 138.23 | 6,569,944 | -0.46(-0.33%) |
Nov 18, 2014 | 137.10 | 138.89 | 137.04 | 138.69 | 7,151,726 | +2.05(+1.50%) |
Nov 17, 2014 | 135.91 | 136.99 | 135.66 | 136.63 | 4,793,411 | +0.77(+0.57%) |
Nov 14, 2014 | 135.71 | 136.12 | 135.45 | 135.86 | 3,299,880 | +0.21(+0.15%) |
Nov 13, 2014 | 135.91 | 136.94 | 135.38 | 135.66 | 4,950,729 | -0.51(-0.38%) |
Nov 12, 2014 | 134.89 | 136.56 | 134.89 | 136.17 | 5,471,056 | +0.72(+0.53%) |
Nov 11, 2014 | 135.91 | 136.07 | 134.73 | 135.45 | 3,690,287 | -0.46(-0.34%) |
Nov 10, 2014 | 135.61 | 136.22 | 135.45 | 135.91 | 3,165,444 | +0.31(+0.23%) |
Nov 07, 2014 | 134.99 | 136.09 | 134.58 | 135.61 | 5,139,701 | +0.26(+0.19%) |
Nov 06, 2014 | 132.94 | 135.50 | 132.84 | 135.35 | 7,832,064 | +2.77(+2.09%) |
Nov 05, 2014 | 132.99 | 132.99 | 131.81 | 132.58 | 6,150,817 | +0.62(+0.47%) |
Nov 04, 2014 | 132.12 | 132.47 | 131.40 | 131.96 | 4,392,442 | +0.00(+0.00%) |
Nov 03, 2014 | 130.88 | 132.68 | 130.83 | 131.96 | 6,831,979 | -0.56(-0.43%) |
Oct 31, 2014 | 132.78 | 133.14 | 131.81 | 132.53 | 7,781,434 | +0.72(+0.55%) |
Oct 30, 2014 | 130.52 | 132.06 | 130.01 | 131.81 | 5,096,636 | +0.05(+0.04%) |
Oct 29, 2014 | 132.89 | 132.99 | 130.37 | 131.76 | 5,614,304 | -1.13(-0.85%) |
Oct 28, 2014 | 131.35 | 132.89 | 131.24 | 132.89 | 5,567,171 | +1.85(+1.41%) |
Oct 27, 2014 | 131.76 | 131.96 | 130.32 | 131.04 | 3,853,021 | -0.62(-0.47%) |
Oct 24, 2014 | 130.63 | 131.71 | 130.47 | 131.65 | 4,004,894 | +1.03(+0.79%) |
Oct 23, 2014 | 130.52 | 131.91 | 130.42 | 130.63 | 6,029,818 | +1.28(+0.99%) |
Oct 22, 2014 | 130.11 | 130.83 | 129.14 | 129.34 | 5,848,663 | -1.34(-1.02%) |
Oct 21, 2014 | 129.75 | 131.09 | 129.03 | 130.68 | 6,170,879 | +2.16(+1.68%) |
Oct 20, 2014 | 127.91 | 128.98 | 126.88 | 128.52 | 6,595,886 | +1.08(+0.85%) |
Oct 17, 2014 | 128.37 | 129.65 | 126.83 | 127.44 | 10,251,396 | +2.93(+2.35%) |
Oct 16, 2014 | 123.18 | 125.85 | 123.03 | 124.52 | 10,066,822 | -0.15(-0.12%) |
Oct 15, 2014 | 122.51 | 125.29 | 121.64 | 124.67 | 12,781,762 | +0.92(+0.75%) |
Oct 14, 2014 | 124.16 | 126.52 | 123.46 | 123.75 | 8,229,270 | +0.77(+0.63%) |
Oct 13, 2014 | 124.47 | 124.93 | 122.72 | 122.98 | 7,601,126 | -1.64(-1.32%) |
Oct 10, 2014 | 127.29 | 127.70 | 124.31 | 124.62 | 9,316,474 | -2.62(-2.06%) |
Oct 09, 2014 | 129.55 | 129.96 | 126.98 | 127.24 | 6,623,709 | -2.41(-1.86%) |
Oct 08, 2014 | 128.11 | 129.65 | 126.62 | 129.65 | 7,189,379 | +2.26(+1.77%) |
Oct 07, 2014 | 128.88 | 129.34 | 127.34 | 127.39 | 6,229,098 | -2.11(-1.63%) |
Oct 06, 2014 | 131.45 | 131.60 | 128.73 | 129.50 | 5,937,324 | -0.92(-0.71%) |
Oct 03, 2014 | 129.86 | 130.57 | 129.14 | 130.42 | 4,218,023 | +1.44(+1.11%) |
Oct 02, 2014 | 129.34 | 129.65 | 128.42 | 128.98 | 5,550,823 | -0.20(-0.16%) |
Oct 01, 2014 | 130.57 | 130.78 | 128.78 | 129.19 | 8,193,580 | -2.36(-1.80%) |
Sep 30, 2014 | 130.22 | 131.96 | 130.06 | 131.55 | 7,946,024 | +1.03(+0.79%) |
Sep 29, 2014 | 130.22 | 131.04 | 129.91 | 130.52 | 5,987,576 | -1.08(-0.82%) |
Sep 26, 2014 | 131.35 | 131.96 | 130.57 | 131.60 | 5,634,590 | +0.41(+0.31%) |
Sep 25, 2014 | 132.89 | 132.89 | 131.09 | 131.19 | 5,976,188 | -1.95(-1.47%) |
Sep 24, 2014 | 133.55 | 133.55 | 131.91 | 133.14 | 6,633,224 | -0.46(-0.35%) |
Sep 23, 2014 | 133.45 | 134.22 | 133.40 | 133.60 | 4,222,908 | -0.31(-0.23%) |
Sep 22, 2014 | 134.48 | 134.89 | 133.66 | 133.91 | 4,480,348 | -1.08(-0.80%) |
Sep 19, 2014 | 135.30 | 135.56 | 134.79 | 134.99 | 7,448,589 | +0.41(+0.31%) |
Sep 18, 2014 | 134.48 | 135.35 | 134.17 | 134.58 | 6,153,850 | +0.82(+0.61%) |
Sep 17, 2014 | 134.01 | 134.42 | 132.89 | 133.76 | 5,816,073 | +0.31(+0.23%) |
Sep 16, 2014 | 131.98 | 133.76 | 131.77 | 133.45 | 5,397,258 | +1.48(+1.12%) |
Sep 15, 2014 | 131.52 | 132.13 | 131.11 | 131.98 | 3,013,475 | +0.25(+0.19%) |
Sep 12, 2014 | 132.23 | 132.23 | 131.37 | 131.72 | 4,839,099 | -0.76(-0.58%) |
Sep 11, 2014 | 131.93 | 132.84 | 131.52 | 132.49 | 4,439,358 | +0.36(+0.27%) |
Sep 10, 2014 | 132.33 | 132.54 | 131.62 | 132.13 | 3,752,782 | +0.25(+0.19%) |
Sep 09, 2014 | 132.74 | 132.94 | 131.62 | 131.88 | 4,254,887 | -0.92(-0.69%) |
Sep 08, 2014 | 133.10 | 133.76 | 132.69 | 132.79 | 4,002,483 | -0.10(-0.08%) |
Sep 05, 2014 | 131.88 | 132.89 | 131.37 | 132.89 | 4,132,536 | +0.71(+0.54%) |
Sep 04, 2014 | 132.33 | 132.94 | 131.82 | 132.18 | 5,281,508 | +0.05(+0.04%) |
Sep 03, 2014 | 132.28 | 132.38 | 131.47 | 132.13 | 3,920,441 | +0.51(+0.39%) |
Sep 02, 2014 | 131.82 | 132.54 | 131.21 | 131.62 | 4,789,467 | -0.66(-0.50%) |
Aug 29, 2014 | 132.54 | 132.28 | 132.28 | 132.28 | 4,303,872 | -0.15(-0.12%) |
Aug 28, 2014 | 132.54 | 132.84 | 132.18 | 132.44 | 2,639,938 | -0.61(-0.46%) |
Aug 27, 2014 | 132.64 | 133.40 | 132.49 | 133.05 | 4,159,031 | +0.61(+0.46%) |
Aug 26, 2014 | 133.50 | 133.76 | 132.44 | 132.44 | 5,167,935 | -0.97(-0.72%) |
Aug 25, 2014 | 133.15 | 133.86 | 132.49 | 133.40 | 4,290,548 | +0.25(+0.19%) |
Aug 22, 2014 | 134.12 | 134.17 | 132.94 | 133.15 | 4,474,826 | -1.43(-1.06%) |
Aug 21, 2014 | 134.52 | 134.68 | 134.01 | 134.57 | 4,356,848 | +0.36(+0.27%) |
Aug 20, 2014 | 132.79 | 134.42 | 132.69 | 134.22 | 5,662,345 | +1.58(+1.19%) |
Aug 19, 2014 | 133.10 | 133.20 | 132.74 | 132.64 | 3,168,777 | -0.10(-0.08%) |
Aug 18, 2014 | 131.72 | 132.74 | 131.62 | 132.74 | 5,264,577 | +2.19(+1.68%) |
Aug 15, 2014 | 132.13 | 132.23 | 129.94 | 130.55 | 5,532,132 | -1.22(-0.93%) |
Aug 14, 2014 | 131.82 | 132.08 | 131.01 | 131.77 | 4,580,637 | +0.25(+0.19%) |
Aug 13, 2014 | 130.96 | 131.98 | 130.86 | 131.52 | 3,902,457 | +1.12(+0.86%) |
Aug 12, 2014 | 131.62 | 131.67 | 130.35 | 130.40 | 4,277,823 | -0.92(-0.70%) |
Aug 11, 2014 | 131.57 | 132.38 | 130.96 | 131.31 | 5,474,061 | +0.66(+0.51%) |
Aug 08, 2014 | 129.63 | 130.70 | 128.82 | 130.65 | 4,503,312 | +0.81(+0.63%) |
Aug 07, 2014 | 130.40 | 130.86 | 129.43 | 129.84 | 7,103,774 | +0.31(+0.24%) |
Aug 06, 2014 | 127.95 | 130.19 | 127.75 | 129.53 | 9,273,983 | +2.14(+1.68%) |
Aug 05, 2014 | 127.80 | 128.77 | 127.04 | 127.39 | 5,427,307 | -1.27(-0.99%) |
Aug 04, 2014 | 128.97 | 129.43 | 127.80 | 128.67 | 5,505,419 | -0.41(-0.32%) |
Aug 01, 2014 | 127.65 | 129.12 | 126.02 | 129.07 | 7,895,284 | +1.02(+0.79%) |
Jul 31, 2014 | 129.99 | 130.14 | 128.06 | 128.06 | 7,443,003 | -2.49(-1.91%) |
Jul 30, 2014 | 130.25 | 131.31 | 129.33 | 130.55 | 5,074,551 | +0.97(+0.75%) |
Jul 29, 2014 | 130.19 | 130.96 | 129.58 | 129.58 | 4,424,402 | -0.71(-0.55%) |
Jul 28, 2014 | 130.70 | 131.01 | 129.53 | 130.30 | 6,477,639 | -1.02(-0.78%) |
Jul 25, 2014 | 132.23 | 132.33 | 131.01 | 131.31 | 4,838,099 | -0.76(-0.58%) |
Jul 24, 2014 | 132.13 | 132.79 | 131.88 | 132.08 | 4,322,561 | +0.15(+0.12%) |
Jul 23, 2014 | 132.74 | 132.84 | 131.93 | 131.93 | 6,280,077 | -0.56(-0.42%) |
Jul 22, 2014 | 132.74 | 132.89 | 131.62 | 132.49 | 6,776,159 | +0.20(+0.15%) |
Jul 21, 2014 | 134.06 | 134.06 | 130.96 | 132.28 | 11,634,719 | -2.44(-1.81%) |
Jul 18, 2014 | 136.31 | 136.36 | 133.66 | 134.73 | 10,881,047 | -0.76(-0.56%) |
Jul 17, 2014 | 137.07 | 137.37 | 135.44 | 135.49 | 7,362,538 | -2.09(-1.52%) |
Jul 16, 2014 | 135.90 | 138.21 | 135.75 | 137.58 | 9,224,294 | +2.09(+1.54%) |
Jul 15, 2014 | 136.20 | 136.46 | 135.18 | 135.49 | 8,138,581 | -0.25(-0.19%) |
Jul 14, 2014 | 135.59 | 136.76 | 135.54 | 135.75 | 4,946,199 | +0.56(+0.41%) |
Jul 11, 2014 | 133.35 | 135.18 | 133.00 | 135.18 | 6,960,402 | +1.78(+1.34%) |
Jul 10, 2014 | 133.05 | 133.86 | 132.89 | 133.40 | 6,520,253 | -0.61(-0.46%) |
Jul 09, 2014 | 134.57 | 134.57 | 133.71 | 134.01 | 7,422,579 | -0.25(-0.19%) |
Jul 08, 2014 | 135.54 | 135.69 | 134.17 | 134.27 | 5,704,509 | -1.94(-1.42%) |
Jul 07, 2014 | 136.46 | 136.66 | 135.85 | 136.20 | 4,957,150 | -0.56(-0.41%) |
Jul 03, 2014 | 136.51 | 136.76 | 136.76 | 136.76 | 4,028,894 | +1.27(+0.94%) |
Jul 02, 2014 | 134.17 | 135.69 | 134.12 | 135.49 | 4,171,553 | +1.07(+0.80%) |
Jul 01, 2014 | 133.76 | 134.93 | 133.71 | 134.42 | 5,508,301 | +0.61(+0.46%) |
Jun 30, 2014 | 134.62 | 134.68 | 133.50 | 133.81 | 5,825,151 | -0.76(-0.57%) |
Jun 27, 2014 | 133.86 | 134.57 | 133.56 | 134.57 | 6,905,483 | +0.71(+0.53%) |
Jun 26, 2014 | 134.73 | 134.73 | 133.40 | 133.86 | 4,533,715 | -0.66(-0.49%) |
Jun 25, 2014 | 134.78 | 134.98 | 134.12 | 134.52 | 5,141,758 | -0.81(-0.60%) |
Jun 24, 2014 | 135.75 | 136.87 | 134.98 | 135.34 | 5,185,493 | -0.51(-0.37%) |
Jun 23, 2014 | 137.73 | 137.78 | 135.44 | 135.85 | 6,127,018 | -1.48(-1.08%) |
Jun 20, 2014 | 137.58 | 137.68 | 136.81 | 137.32 | 9,772,429 | +0.20(+0.15%) |
Jun 19, 2014 | 135.75 | 137.37 | 135.75 | 137.12 | 6,200,638 | +1.32(+0.97%) |
Jun 18, 2014 | 135.75 | 136.05 | 134.78 | 135.79 | 5,186,929 | +0.10(+0.07%) |
Jun 17, 2014 | 135.29 | 136.25 | 134.74 | 135.69 | 4,215,578 | +0.25(+0.19%) |
Jun 16, 2014 | 136.10 | 136.20 | 135.09 | 135.44 | 5,189,506 | -1.11(-0.81%) |
Jun 13, 2014 | 135.75 | 136.70 | 135.75 | 136.55 | 3,788,749 | +0.40(+0.30%) |
Jun 12, 2014 | 136.86 | 137.16 | 135.79 | 136.15 | 5,095,772 | -0.96(-0.70%) |
Jun 11, 2014 | 137.97 | 138.17 | 136.65 | 137.11 | 4,886,979 | -1.31(-0.95%) |
Jun 10, 2014 | 137.92 | 138.67 | 137.56 | 138.42 | 4,281,934 | +1.16(+0.85%) |
Jun 06, 2014 | 135.29 | 137.56 | 135.14 | 137.26 | 6,680,505 | +2.07(+1.53%) |
Jun 05, 2014 | 134.03 | 135.24 | 133.57 | 135.19 | 4,951,985 | +1.11(+0.83%) |
Jun 04, 2014 | 135.04 | 135.04 | 134.03 | 134.08 | 3,936,231 | -1.21(-0.90%) |
Jun 03, 2014 | 135.09 | 135.39 | 134.68 | 135.29 | 3,687,127 | -0.20(-0.15%) |
Jun 02, 2014 | 134.89 | 135.59 | 134.38 | 135.49 | 3,390,743 | +0.20(+0.15%) |
May 30, 2014 | 134.53 | 135.29 | 134.33 | 135.29 | 3,749,202 | +0.25(+0.19%) |
May 29, 2014 | 134.78 | 135.04 | 134.08 | 135.04 | 2,967,675 | +0.40(+0.30%) |
May 28, 2014 | 134.13 | 134.89 | 134.00 | 134.63 | 3,598,433 | +0.45(+0.34%) |
May 27, 2014 | 134.08 | 134.48 | 133.57 | 134.18 | 3,622,556 | +0.30(+0.23%) |
May 23, 2014 | 134.08 | 133.88 | 133.88 | 133.88 | 2,937,226 | -0.17(-0.13%) |
May 22, 2014 | 133.42 | 134.08 | 132.87 | 134.05 | 1,969,906 | +0.27(+0.20%) |
May 21, 2014 | 133.17 | 133.93 | 133.07 | 133.78 | 3,434,925 | +0.96(+0.72%) |
May 20, 2014 | 134.38 | 134.43 | 132.06 | 132.82 | 4,642,345 | -1.56(-1.16%) |
May 19, 2014 | 134.08 | 134.78 | 133.72 | 134.38 | 3,583,515 | -0.30(-0.22%) |
May 16, 2014 | 133.78 | 134.74 | 133.17 | 134.68 | 5,711,383 | +0.35(+0.26%) |
May 15, 2014 | 134.94 | 135.34 | 132.92 | 134.33 | 6,684,732 | -0.81(-0.60%) |
May 14, 2014 | 135.90 | 136.13 | 134.68 | 135.14 | 4,103,818 | -0.81(-0.59%) |
May 13, 2014 | 135.79 | 136.10 | 135.20 | 135.95 | 4,055,087 | +0.35(+0.26%) |
May 12, 2014 | 134.23 | 135.64 | 133.88 | 135.59 | 4,684,193 | +2.17(+1.63%) |
May 09, 2014 | 134.13 | 134.18 | 132.87 | 133.42 | 3,453,021 | -0.10(-0.08%) |
May 08, 2014 | 133.72 | 134.33 | 132.82 | 133.52 | 4,135,694 | -0.45(-0.34%) |
May 07, 2014 | 132.66 | 133.98 | 132.66 | 133.98 | 4,809,068 | +1.72(+1.30%) |
May 06, 2014 | 133.88 | 133.98 | 132.26 | 132.26 | 4,761,711 | -1.97(-1.47%) |
May 05, 2014 | 134.78 | 134.78 | 133.83 | 134.23 | 3,269,159 | -0.51(-0.37%) |
May 02, 2014 | 135.19 | 135.69 | 134.63 | 134.74 | 4,648,182 | -0.45(-0.34%) |
May 01, 2014 | 134.99 | 135.49 | 134.53 | 135.19 | 5,101,574 | -0.61(-0.45%) |
Apr 30, 2014 | 135.34 | 135.85 | 134.58 | 135.79 | 5,765,969 | +0.66(+0.49%) |
Apr 29, 2014 | 135.49 | 135.75 | 134.28 | 135.14 | 5,467,019 | -0.10(-0.07%) |
Apr 28, 2014 | 134.94 | 135.59 | 133.98 | 135.24 | 6,837,140 | +0.91(+0.68%) |
Apr 25, 2014 | 134.18 | 135.34 | 134.08 | 134.33 | 6,683,715 | +0.71(+0.53%) |
Apr 24, 2014 | 133.52 | 134.53 | 132.46 | 133.62 | 5,053,688 | +0.20(+0.15%) |
Apr 23, 2014 | 134.18 | 134.63 | 133.27 | 133.42 | 5,754,114 | -0.81(-0.60%) |
Apr 22, 2014 | 134.84 | 135.19 | 134.18 | 134.23 | 5,460,632 | -0.05(-0.04%) |
Apr 21, 2014 | 134.48 | 134.89 | 134.13 | 134.28 | 4,971,636 | +0.15(+0.11%) |
Apr 17, 2014 | 133.67 | 134.13 | 134.13 | 134.13 | 13,793,683 | +2.22(+1.68%) |
Apr 16, 2014 | 131.35 | 132.31 | 130.75 | 131.91 | 6,624,308 | +1.52(+1.16%) |
Apr 15, 2014 | 129.63 | 130.75 | 129.18 | 130.39 | 5,989,121 | +0.56(+0.43%) |
Apr 14, 2014 | 129.18 | 130.04 | 128.42 | 129.84 | 4,962,877 | +1.41(+1.10%) |
Apr 11, 2014 | 128.83 | 129.99 | 128.42 | 128.42 | 7,391,125 | -0.76(-0.59%) |
Apr 10, 2014 | 131.75 | 131.86 | 129.13 | 129.18 | 7,180,667 | -1.87(-1.43%) |
Apr 09, 2014 | 130.59 | 131.10 | 129.23 | 131.05 | 4,971,299 | +1.01(+0.78%) |
Apr 08, 2014 | 130.09 | 130.90 | 129.63 | 130.04 | 5,314,874 | -0.50(-0.39%) |
Apr 07, 2014 | 131.05 | 131.50 | 129.99 | 130.54 | 6,003,607 | -0.86(-0.65%) |
Apr 04, 2014 | 133.17 | 133.32 | 131.25 | 131.40 | 6,562,496 | -1.06(-0.80%) |
Apr 03, 2014 | 132.06 | 132.59 | 131.55 | 132.46 | 4,386,158 | +0.96(+0.73%) |
Apr 02, 2014 | 130.90 | 131.60 | 130.64 | 131.50 | 5,217,961 | +0.86(+0.66%) |