Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 179.21 | 179.48 | 178.65 | 178.70 | 127,404,400 | -0.61(-0.34%) |
Feb 26, 2015 | 179.43 | 179.59 | 178.69 | 179.31 | 85,576,912 | -0.21(-0.12%) |
Feb 25, 2015 | 179.55 | 180.04 | 179.18 | 179.52 | 86,084,240 | -0.15(-0.08%) |
Feb 24, 2015 | 179.09 | 179.88 | 178.79 | 179.68 | 85,184,816 | +0.51(+0.28%) |
Feb 23, 2015 | 178.94 | 179.17 | 178.55 | 179.17 | 87,616,304 | -0.03(-0.01%) |
Feb 20, 2015 | 177.70 | 179.27 | 177.06 | 179.19 | 166,094,464 | +1.07(+0.60%) |
Feb 19, 2015 | 177.64 | 178.50 | 177.50 | 178.12 | 107,776,280 | -0.13(-0.07%) |
Feb 18, 2015 | 177.85 | 178.33 | 177.58 | 178.25 | 94,387,968 | +0.02(+0.01%) |
Feb 17, 2015 | 177.63 | 178.41 | 177.38 | 178.23 | 90,691,456 | +0.28(+0.16%) |
Feb 13, 2015 | 177.35 | 177.95 | 177.95 | 177.95 | 110,422,528 | +0.73(+0.41%) |
Feb 12, 2015 | 176.35 | 177.28 | 175.57 | 177.22 | 114,824,272 | +1.69(+0.96%) |
Feb 11, 2015 | 175.26 | 175.98 | 174.60 | 175.54 | 106,873,000 | +0.10(+0.06%) |
Feb 10, 2015 | 174.65 | 175.70 | 173.63 | 175.44 | 113,267,040 | +1.85(+1.07%) |
Feb 09, 2015 | 173.70 | 174.44 | 173.17 | 173.59 | 102,718,168 | -0.78(-0.45%) |
Feb 06, 2015 | 175.22 | 175.80 | 173.83 | 174.37 | 148,147,360 | -0.48(-0.28%) |
Feb 05, 2015 | 173.78 | 175.00 | 173.70 | 174.85 | 115,262,512 | +1.75(+1.01%) |
Feb 04, 2015 | 172.98 | 174.22 | 172.64 | 173.10 | 158,020,976 | -0.66(-0.38%) |
Feb 03, 2015 | 172.20 | 173.77 | 171.82 | 173.76 | 146,138,960 | +2.48(+1.45%) |
Feb 02, 2015 | 169.70 | 171.38 | 167.84 | 171.29 | 191,882,096 | +2.09(+1.24%) |
Jan 30, 2015 | 170.14 | 171.50 | 168.92 | 169.19 | 233,091,952 | -2.15(-1.26%) |
Jan 29, 2015 | 169.98 | 171.61 | 168.54 | 171.35 | 204,388,784 | +1.57(+0.92%) |
Jan 28, 2015 | 173.20 | 173.30 | 169.58 | 169.78 | 197,948,000 | -2.21(-1.28%) |
Jan 27, 2015 | 172.18 | 173.15 | 171.70 | 171.98 | 157,730,560 | -2.30(-1.32%) |
Jan 26, 2015 | 173.65 | 174.38 | 172.92 | 174.28 | 108,137,792 | +0.41(+0.23%) |
Jan 23, 2015 | 174.57 | 174.83 | 173.74 | 173.87 | 138,533,584 | -0.96(-0.55%) |
Jan 22, 2015 | 173.04 | 174.97 | 171.63 | 174.83 | 204,919,456 | +2.56(+1.49%) |
Jan 21, 2015 | 170.93 | 172.76 | 170.46 | 172.27 | 144,853,024 | +0.87(+0.51%) |
Jan 20, 2015 | 171.69 | 171.97 | 169.80 | 171.40 | 154,342,544 | +0.36(+0.21%) |
Jan 16, 2015 | 168.62 | 171.04 | 171.04 | 171.04 | 249,772,400 | +2.21(+1.31%) |
Jan 15, 2015 | 171.04 | 171.36 | 168.71 | 168.83 | 207,077,840 | -1.56(-0.92%) |
Jan 14, 2015 | 169.36 | 170.59 | 168.44 | 170.39 | 227,078,352 | -1.03(-0.60%) |
Jan 13, 2015 | 173.15 | 174.31 | 170.09 | 171.42 | 252,758,768 | -0.48(-0.28%) |
Jan 12, 2015 | 173.40 | 173.56 | 171.29 | 171.91 | 170,078,512 | -1.36(-0.78%) |
Jan 09, 2015 | 175.09 | 175.10 | 172.64 | 173.26 | 186,925,664 | -1.40(-0.80%) |
Jan 08, 2015 | 173.06 | 174.88 | 173.04 | 174.66 | 173,400,672 | +3.05(+1.77%) |
Jan 07, 2015 | 170.86 | 171.97 | 170.41 | 171.62 | 147,572,320 | +2.11(+1.25%) |
Jan 06, 2015 | 171.43 | 171.97 | 168.69 | 169.50 | 246,453,456 | -1.61(-0.94%) |
Jan 05, 2015 | 173.20 | 173.37 | 170.80 | 171.12 | 199,757,264 | -3.15(-1.81%) |
Jan 02, 2015 | 175.07 | 175.49 | 173.20 | 174.26 | 143,188,960 | -0.09(-0.05%) |
Dec 31, 2014 | 176.44 | 174.36 | 174.36 | 174.36 | 153,642,848 | -1.75(-0.99%) |
Dec 30, 2014 | 176.62 | 176.76 | 176.04 | 176.10 | 86,649,768 | -0.95(-0.54%) |
Dec 29, 2014 | 176.63 | 177.27 | 176.56 | 177.06 | 93,803,408 | +0.24(+0.13%) |
Dec 26, 2014 | 176.71 | 177.17 | 176.66 | 176.82 | 67,579,080 | +0.57(+0.32%) |
Dec 24, 2014 | 176.46 | 176.25 | 176.25 | 176.25 | 50,647,024 | +0.02(+0.01%) |
Dec 23, 2014 | 176.59 | 176.64 | 175.94 | 176.23 | 142,241,744 | +0.24(+0.13%) |
Dec 22, 2014 | 175.38 | 176.00 | 175.14 | 176.00 | 174,731,024 | +0.81(+0.46%) |
Dec 19, 2014 | 175.11 | 175.88 | 174.42 | 175.19 | 288,915,808 | +0.74(+0.43%) |
Dec 18, 2014 | 172.73 | 179.67 | 172.03 | 174.45 | 304,886,400 | +4.21(+2.47%) |
Dec 17, 2014 | 167.41 | 170.70 | 167.28 | 170.24 | 299,508,096 | +3.27(+1.96%) |
Dec 16, 2014 | 167.53 | 170.75 | 166.92 | 166.96 | 307,070,592 | -1.35(-0.80%) |
Dec 15, 2014 | 170.40 | 170.86 | 167.70 | 168.31 | 224,721,856 | -1.16(-0.69%) |
Dec 12, 2014 | 170.95 | 171.95 | 169.44 | 169.48 | 239,831,488 | -2.78(-1.62%) |
Dec 11, 2014 | 172.00 | 173.95 | 171.86 | 172.26 | 188,096,656 | +0.87(+0.51%) |
Dec 10, 2014 | 173.71 | 173.77 | 171.20 | 171.39 | 189,203,008 | -2.79(-1.60%) |
Dec 09, 2014 | 172.41 | 174.29 | 172.03 | 174.19 | 148,247,024 | -0.12(-0.07%) |
Dec 08, 2014 | 175.07 | 175.58 | 173.73 | 174.30 | 128,645,152 | -1.17(-0.67%) |
Dec 05, 2014 | 175.37 | 175.68 | 175.10 | 175.48 | 107,896,776 | +0.29(+0.16%) |
Dec 04, 2014 | 175.09 | 175.70 | 174.38 | 175.19 | 108,147,208 | -0.19(-0.11%) |
Dec 03, 2014 | 174.88 | 175.60 | 174.72 | 175.38 | 81,664,560 | +0.68(+0.39%) |
Dec 02, 2014 | 173.63 | 174.92 | 173.60 | 174.70 | 88,267,664 | +1.12(+0.64%) |
Dec 01, 2014 | 174.13 | 174.24 | 173.27 | 173.59 | 123,190,464 | -1.21(-0.70%) |
Nov 28, 2014 | 175.05 | 175.37 | 174.56 | 174.80 | 68,619,848 | -0.37(-0.21%) |
Nov 26, 2014 | 174.88 | 175.17 | 175.17 | 175.17 | 73,690,416 | +0.45(+0.26%) |
Nov 25, 2014 | 175.09 | 175.30 | 174.46 | 174.72 | 93,699,296 | -0.13(-0.07%) |
Nov 24, 2014 | 174.78 | 174.96 | 174.56 | 174.85 | 77,891,096 | +0.49(+0.28%) |
Nov 21, 2014 | 175.17 | 175.34 | 173.77 | 174.36 | 168,707,216 | +0.93(+0.54%) |
Nov 20, 2014 | 172.32 | 173.54 | 172.25 | 173.43 | 86,095,224 | +0.30(+0.18%) |
Nov 19, 2014 | 173.21 | 173.41 | 172.35 | 173.13 | 97,521,640 | -0.28(-0.16%) |
Nov 18, 2014 | 172.47 | 173.72 | 172.47 | 173.41 | 90,064,904 | +1.00(+0.58%) |
Nov 17, 2014 | 171.97 | 172.59 | 171.81 | 172.41 | 95,283,432 | +0.11(+0.06%) |
Nov 14, 2014 | 172.19 | 172.51 | 171.87 | 172.30 | 95,322,664 | +0.04(+0.02%) |
Nov 13, 2014 | 172.24 | 172.80 | 171.44 | 172.26 | 100,993,088 | +0.19(+0.11%) |
Nov 12, 2014 | 171.55 | 172.30 | 171.52 | 172.07 | 106,715,256 | -0.18(-0.11%) |
Nov 11, 2014 | 172.15 | 172.36 | 171.81 | 172.25 | 64,395,156 | +0.16(+0.10%) |
Nov 10, 2014 | 171.58 | 172.13 | 171.37 | 172.09 | 78,410,672 | +0.54(+0.31%) |
Nov 07, 2014 | 171.40 | 171.76 | 170.93 | 171.54 | 106,135,632 | +0.16(+0.09%) |
Nov 06, 2014 | 170.74 | 171.48 | 170.11 | 171.38 | 126,642,136 | +0.68(+0.40%) |
Nov 05, 2014 | 170.87 | 170.91 | 169.95 | 170.70 | 108,522,240 | +1.07(+0.63%) |
Nov 04, 2014 | 169.76 | 170.08 | 168.78 | 169.63 | 110,467,928 | -0.59(-0.35%) |
Nov 03, 2014 | 170.35 | 170.79 | 169.83 | 170.22 | 110,893,440 | +0.09(+0.05%) |
Oct 31, 2014 | 170.23 | 170.26 | 169.38 | 170.13 | 174,130,512 | +1.92(+1.14%) |
Oct 30, 2014 | 167.13 | 168.69 | 166.53 | 168.20 | 134,252,816 | +1.07(+0.64%) |
Oct 29, 2014 | 167.50 | 167.61 | 166.03 | 167.13 | 168,912,224 | -0.25(-0.15%) |
Oct 28, 2014 | 166.04 | 167.39 | 165.97 | 167.39 | 126,411,088 | +1.90(+1.15%) |
Oct 27, 2014 | 165.12 | 165.73 | 164.53 | 165.49 | 98,284,600 | -0.23(-0.14%) |
Oct 24, 2014 | 164.72 | 165.77 | 164.08 | 165.72 | 139,784,768 | +1.27(+0.77%) |
Oct 23, 2014 | 164.19 | 165.52 | 163.97 | 164.45 | 183,579,488 | +1.89(+1.16%) |
Oct 22, 2014 | 164.01 | 164.43 | 162.49 | 162.56 | 179,791,376 | -1.16(-0.71%) |
Oct 21, 2014 | 161.71 | 163.83 | 161.54 | 163.72 | 183,381,072 | +3.18(+1.98%) |
Oct 20, 2014 | 158.71 | 160.67 | 158.66 | 160.54 | 153,836,592 | +1.54(+0.97%) |
Oct 17, 2014 | 158.96 | 160.08 | 158.28 | 159.00 | 254,405,024 | +1.86(+1.18%) |
Oct 16, 2014 | 154.44 | 158.25 | 154.29 | 157.14 | 320,391,008 | -0.13(-0.09%) |
Oct 15, 2014 | 156.21 | 158.34 | 153.47 | 157.28 | 451,176,768 | -1.07(-0.68%) |
Oct 14, 2014 | 158.96 | 160.14 | 157.79 | 158.35 | 255,722,016 | +0.24(+0.15%) |
Oct 13, 2014 | 160.68 | 161.26 | 158.01 | 158.11 | 273,276,736 | -2.64(-1.64%) |
Oct 10, 2014 | 162.56 | 163.37 | 160.70 | 160.75 | 263,039,136 | -1.86(-1.14%) |
Oct 09, 2014 | 165.63 | 165.86 | 162.47 | 162.60 | 249,535,488 | -3.29(-1.98%) |
Oct 08, 2014 | 163.13 | 166.13 | 162.28 | 165.89 | 220,879,776 | +2.85(+1.75%) |
Oct 07, 2014 | 164.75 | 165.12 | 163.01 | 163.04 | 175,241,936 | -2.56(-1.54%) |
Oct 06, 2014 | 166.48 | 166.70 | 165.00 | 165.60 | 124,179,232 | -0.19(-0.12%) |
Oct 03, 2014 | 165.08 | 166.15 | 164.58 | 165.79 | 144,101,184 | +1.81(+1.10%) |
Oct 02, 2014 | 163.82 | 164.56 | 162.27 | 163.99 | 186,386,384 | +0.03(+0.02%) |
Oct 01, 2014 | 165.94 | 166.00 | 163.59 | 163.96 | 210,639,392 | -2.25(-1.36%) |
Sep 30, 2014 | 166.78 | 167.29 | 165.87 | 166.21 | 155,563,312 | -0.44(-0.26%) |
Sep 29, 2014 | 165.52 | 166.95 | 165.40 | 166.65 | 112,730,808 | -0.30(-0.18%) |
Sep 26, 2014 | 165.94 | 167.37 | 165.71 | 166.96 | 122,738,816 | +1.32(+0.79%) |
Sep 25, 2014 | 167.92 | 167.93 | 165.58 | 165.64 | 177,976,944 | -2.72(-1.61%) |
Sep 24, 2014 | 167.07 | 168.47 | 166.63 | 168.36 | 127,096,176 | +1.31(+0.78%) |
Sep 23, 2014 | 167.40 | 168.10 | 167.00 | 167.05 | 131,986,952 | -0.96(-0.57%) |
Sep 22, 2014 | 169.02 | 169.05 | 167.66 | 168.01 | 148,793,520 | -1.31(-0.77%) |
Sep 19, 2014 | 170.01 | 170.33 | 168.97 | 169.32 | 144,196,448 | -0.15(-0.09%) |
Sep 18, 2014 | 169.08 | 169.50 | 168.87 | 169.47 | 113,052,672 | +0.90(+0.53%) |
Sep 17, 2014 | 168.59 | 169.35 | 167.73 | 168.57 | 180,105,904 | +0.23(+0.13%) |
Sep 16, 2014 | 166.78 | 168.65 | 166.68 | 168.34 | 138,275,440 | +1.26(+0.75%) |
Sep 15, 2014 | 167.24 | 167.37 | 166.58 | 167.09 | 90,962,672 | -0.12(-0.07%) |
Sep 12, 2014 | 168.03 | 168.04 | 166.73 | 167.21 | 139,903,856 | -0.98(-0.58%) |
Sep 11, 2014 | 167.33 | 168.22 | 167.20 | 168.19 | 79,555,024 | +0.19(+0.11%) |
Sep 10, 2014 | 167.46 | 168.11 | 166.91 | 168.00 | 80,074,952 | +0.63(+0.38%) |
Sep 09, 2014 | 168.44 | 168.40 | 167.03 | 167.37 | 105,437,152 | -1.07(-0.63%) |
Sep 08, 2014 | 168.71 | 168.96 | 167.94 | 168.44 | 76,363,392 | -0.44(-0.26%) |
Sep 05, 2014 | 168.09 | 168.94 | 167.45 | 168.87 | 121,681,200 | +0.76(+0.45%) |
Sep 04, 2014 | 168.65 | 169.27 | 167.66 | 168.12 | 101,438,856 | -0.24(-0.14%) |
Sep 03, 2014 | 169.10 | 169.13 | 168.13 | 168.36 | 68,414,408 | -0.09(-0.05%) |
Sep 02, 2014 | 168.76 | 168.78 | 167.82 | 168.45 | 86,217,904 | -0.08(-0.05%) |
Aug 29, 2014 | 168.32 | 168.54 | 168.54 | 168.54 | 78,487,920 | +0.48(+0.29%) |
Aug 28, 2014 | 167.60 | 168.17 | 167.43 | 168.06 | 69,341,888 | -0.09(-0.06%) |
Aug 27, 2014 | 168.30 | 168.40 | 167.89 | 168.15 | 56,998,040 | -0.07(-0.04%) |
Aug 26, 2014 | 168.22 | 168.62 | 168.18 | 168.22 | 56,294,452 | +0.11(+0.06%) |
Aug 25, 2014 | 168.06 | 168.44 | 167.82 | 168.11 | 76,009,816 | +0.85(+0.51%) |
Aug 22, 2014 | 167.39 | 167.66 | 166.88 | 167.26 | 90,635,416 | -0.26(-0.16%) |
Aug 21, 2014 | 167.18 | 167.74 | 167.10 | 167.52 | 80,699,080 | +0.49(+0.29%) |
Aug 20, 2014 | 166.36 | 167.24 | 166.34 | 167.03 | 86,580,016 | +0.44(+0.27%) |
Aug 19, 2014 | 166.13 | 166.72 | 165.79 | 166.59 | 70,294,496 | +0.87(+0.52%) |
Aug 18, 2014 | 165.25 | 165.80 | 165.16 | 165.72 | 89,766,464 | +1.38(+0.84%) |
Aug 15, 2014 | 164.98 | 165.13 | 163.21 | 164.35 | 166,665,712 | -0.03(-0.02%) |
Aug 14, 2014 | 163.88 | 164.38 | 163.73 | 164.38 | 68,260,592 | +0.77(+0.47%) |
Aug 13, 2014 | 163.15 | 163.79 | 162.87 | 163.61 | 82,157,352 | +1.10(+0.68%) |
Aug 12, 2014 | 162.58 | 163.03 | 162.01 | 162.51 | 87,665,776 | -0.22(-0.14%) |
Aug 11, 2014 | 162.87 | 163.46 | 162.66 | 162.73 | 88,751,488 | +0.47(+0.29%) |
Aug 08, 2014 | 160.77 | 162.37 | 160.34 | 162.26 | 139,351,136 | +1.85(+1.16%) |
Aug 07, 2014 | 162.01 | 162.17 | 160.01 | 160.41 | 161,481,744 | -0.87(-0.54%) |
Aug 06, 2014 | 160.48 | 161.97 | 160.45 | 161.28 | 112,832,992 | +0.05(+0.03%) |
Aug 05, 2014 | 162.15 | 162.57 | 160.65 | 161.23 | 181,121,552 | -1.58(-0.97%) |
Aug 04, 2014 | 161.96 | 163.16 | 161.27 | 162.81 | 103,915,448 | +1.17(+0.72%) |
Aug 01, 2014 | 161.69 | 162.70 | 160.86 | 161.64 | 225,388,672 | -0.50(-0.31%) |
Jul 31, 2014 | 165.41 | 164.40 | 162.04 | 162.14 | 216,617,568 | -3.27(-1.98%) |
Jul 30, 2014 | 165.97 | 166.19 | 164.72 | 165.41 | 124,090,176 | +0.03(+0.02%) |
Jul 29, 2014 | 166.41 | 166.64 | 165.35 | 165.38 | 95,806,272 | -0.71(-0.43%) |
Jul 28, 2014 | 166.06 | 166.34 | 165.10 | 166.09 | 82,439,928 | +0.07(+0.04%) |
Jul 25, 2014 | 166.34 | 166.48 | 165.70 | 166.03 | 91,504,640 | -0.78(-0.47%) |
Jul 24, 2014 | 166.96 | 167.15 | 166.66 | 166.81 | 67,692,872 | +0.01(+0.00%) |
Jul 23, 2014 | 166.68 | 166.98 | 166.35 | 166.80 | 71,787,456 | +0.37(+0.22%) |
Jul 22, 2014 | 166.27 | 166.73 | 166.15 | 166.43 | 80,100,352 | +0.72(+0.44%) |
Jul 21, 2014 | 165.50 | 165.84 | 164.94 | 165.71 | 80,183,408 | -0.31(-0.19%) |
Jul 18, 2014 | 164.88 | 166.19 | 164.78 | 166.02 | 148,063,712 | +1.68(+1.02%) |
Jul 17, 2014 | 165.72 | 166.35 | 164.10 | 164.34 | 169,793,840 | -1.89(-1.14%) |
Jul 16, 2014 | 166.35 | 166.48 | 165.78 | 166.23 | 94,970,792 | +0.61(+0.37%) |
Jul 15, 2014 | 166.03 | 166.32 | 164.88 | 165.62 | 131,189,472 | -0.31(-0.19%) |
Jul 14, 2014 | 165.94 | 166.15 | 165.79 | 165.93 | 68,953,592 | +0.83(+0.50%) |
Jul 11, 2014 | 164.77 | 165.21 | 164.40 | 165.09 | 76,506,768 | +0.23(+0.14%) |
Jul 10, 2014 | 163.93 | 165.31 | 163.79 | 164.87 | 117,191,328 | -0.66(-0.40%) |
Jul 09, 2014 | 165.20 | 165.67 | 164.84 | 165.52 | 86,727,784 | +0.74(+0.45%) |
Jul 08, 2014 | 165.55 | 165.61 | 164.38 | 164.78 | 128,106,840 | -1.07(-0.64%) |
Jul 07, 2014 | 166.11 | 166.25 | 165.61 | 165.85 | 73,233,376 | -0.58(-0.35%) |
Jul 03, 2014 | 166.09 | 166.43 | 166.43 | 166.43 | 63,044,232 | +0.81(+0.49%) |
Jul 02, 2014 | 165.47 | 165.82 | 165.39 | 165.62 | 62,143,392 | +0.17(+0.10%) |
Jul 01, 2014 | 164.74 | 165.95 | 164.69 | 165.45 | 107,337,104 | +1.10(+0.67%) |
Jun 30, 2014 | 164.33 | 164.72 | 164.19 | 164.35 | 83,226,328 | -0.08(-0.05%) |
Jun 27, 2014 | 163.73 | 164.48 | 163.65 | 164.43 | 85,093,320 | +0.32(+0.19%) |
Jun 26, 2014 | 164.25 | 164.27 | 163.01 | 164.11 | 100,050,464 | -0.12(-0.07%) |
Jun 25, 2014 | 163.11 | 164.40 | 163.11 | 164.23 | 97,827,288 | +0.74(+0.45%) |
Jun 24, 2014 | 164.19 | 165.00 | 163.31 | 163.49 | 113,312,424 | -0.99(-0.60%) |
Jun 23, 2014 | 164.56 | 164.62 | 164.18 | 164.48 | 81,995,112 | -0.05(-0.03%) |
Jun 20, 2014 | 164.61 | 164.67 | 164.33 | 164.53 | 119,788,072 | +0.33(+0.20%) |
Jun 19, 2014 | 164.16 | 164.30 | 163.63 | 164.20 | 98,848,096 | +0.19(+0.11%) |
Jun 18, 2014 | 162.82 | 164.11 | 162.46 | 164.01 | 125,362,672 | +1.19(+0.73%) |
Jun 17, 2014 | 162.14 | 162.94 | 161.97 | 162.82 | 100,539,288 | +0.45(+0.28%) |
Jun 16, 2014 | 162.03 | 162.71 | 161.84 | 162.37 | 102,652,656 | +0.13(+0.08%) |
Jun 13, 2014 | 162.04 | 162.39 | 161.54 | 162.24 | 98,141,368 | +0.49(+0.31%) |
Jun 12, 2014 | 162.67 | 162.79 | 161.38 | 161.74 | 121,314,472 | -1.15(-0.71%) |
Jun 11, 2014 | 162.88 | 163.06 | 162.53 | 162.90 | 82,056,840 | -0.57(-0.35%) |
Jun 10, 2014 | 163.24 | 163.50 | 162.90 | 163.46 | 66,497,796 | +0.19(+0.12%) |
Jun 06, 2014 | 162.85 | 163.32 | 162.78 | 163.28 | 94,167,408 | +0.77(+0.48%) |
Jun 05, 2014 | 161.63 | 162.67 | 161.04 | 162.50 | 109,922,040 | +1.05(+0.65%) |
Jun 04, 2014 | 160.85 | 161.54 | 160.68 | 161.45 | 65,717,744 | +0.33(+0.20%) |
Jun 03, 2014 | 160.79 | 161.21 | 160.66 | 161.12 | 75,943,696 | -0.08(-0.05%) |
Jun 02, 2014 | 161.25 | 161.28 | 160.43 | 161.20 | 76,781,376 | +0.18(+0.11%) |
May 30, 2014 | 160.61 | 161.12 | 160.48 | 161.02 | 91,318,824 | +0.26(+0.16%) |
May 29, 2014 | 159.94 | 160.79 | 159.90 | 160.76 | 74,400,480 | +0.83(+0.52%) |
May 28, 2014 | 160.05 | 160.31 | 159.67 | 159.94 | 78,978,976 | -0.12(-0.07%) |
May 27, 2014 | 159.66 | 160.10 | 159.58 | 160.05 | 85,961,368 | +0.98(+0.61%) |
May 23, 2014 | 158.58 | 159.08 | 159.08 | 159.08 | 73,103,264 | +0.41(+0.26%) |
May 22, 2014 | 158.10 | 158.75 | 157.83 | 158.67 | 53,338,532 | +0.61(+0.39%) |
May 21, 2014 | 157.20 | 158.13 | 157.16 | 158.06 | 105,493,624 | +1.32(+0.84%) |
May 20, 2014 | 157.65 | 157.67 | 156.34 | 156.74 | 130,994,600 | -0.99(-0.63%) |
May 19, 2014 | 156.85 | 157.86 | 156.71 | 157.73 | 75,232,440 | +0.58(+0.37%) |
May 16, 2014 | 156.70 | 157.22 | 156.04 | 157.15 | 116,617,256 | +0.54(+0.35%) |
May 15, 2014 | 157.67 | 157.71 | 155.84 | 156.61 | 185,145,104 | -1.39(-0.88%) |
May 14, 2014 | 158.61 | 158.68 | 157.77 | 158.00 | 85,411,224 | -0.75(-0.47%) |
May 13, 2014 | 158.81 | 159.13 | 158.59 | 158.75 | 79,055,040 | +0.15(+0.09%) |
May 12, 2014 | 157.75 | 158.68 | 157.11 | 158.60 | 98,479,048 | +1.53(+0.97%) |
May 09, 2014 | 156.85 | 157.15 | 156.13 | 157.08 | 100,129,256 | +0.24(+0.15%) |
May 08, 2014 | 156.84 | 157.99 | 156.34 | 156.84 | 111,596,552 | -0.17(-0.11%) |
May 07, 2014 | 156.64 | 157.09 | 155.45 | 157.01 | 125,010,768 | +0.92(+0.59%) |
May 06, 2014 | 157.11 | 157.22 | 156.06 | 156.09 | 96,130,560 | -1.37(-0.87%) |
May 05, 2014 | 156.39 | 157.57 | 155.96 | 157.46 | 90,526,488 | +0.30(+0.19%) |
May 02, 2014 | 157.37 | 158.06 | 156.93 | 157.16 | 117,411,776 | -0.22(-0.14%) |
May 01, 2014 | 157.30 | 157.81 | 156.89 | 157.38 | 108,949,216 | +0.01(+0.01%) |
Apr 30, 2014 | 156.65 | 157.53 | 156.43 | 157.37 | 120,639,984 | +0.47(+0.30%) |
Apr 29, 2014 | 156.68 | 157.15 | 156.34 | 156.90 | 100,227,440 | +0.73(+0.47%) |
Apr 28, 2014 | 156.32 | 156.85 | 154.59 | 156.17 | 160,565,360 | +0.49(+0.31%) |
Apr 25, 2014 | 156.45 | 156.55 | 155.33 | 155.68 | 120,114,336 | -1.29(-0.82%) |
Apr 24, 2014 | 157.42 | 157.44 | 156.22 | 156.97 | 105,269,688 | +0.32(+0.20%) |
Apr 23, 2014 | 156.95 | 157.05 | 156.53 | 156.65 | 87,084,864 | -0.37(-0.23%) |
Apr 22, 2014 | 156.47 | 157.45 | 156.39 | 157.02 | 99,823,696 | +0.71(+0.45%) |
Apr 21, 2014 | 155.81 | 156.36 | 155.62 | 156.31 | 81,193,024 | +0.54(+0.35%) |
Apr 17, 2014 | 155.34 | 155.77 | 155.77 | 155.77 | 125,947,488 | +0.22(+0.14%) |
Apr 16, 2014 | 155.00 | 155.56 | 154.31 | 155.55 | 124,140,528 | +1.61(+1.05%) |
Apr 15, 2014 | 153.20 | 154.05 | 151.69 | 153.94 | 187,370,496 | +1.05(+0.69%) |
Apr 14, 2014 | 152.88 | 153.24 | 151.63 | 152.88 | 157,385,600 | +1.19(+0.79%) |
Apr 11, 2014 | 152.24 | 153.11 | 151.52 | 151.69 | 200,131,264 | -1.38(-0.90%) |
Apr 10, 2014 | 156.35 | 156.42 | 152.88 | 153.06 | 203,184,224 | -3.29(-2.10%) |
Apr 09, 2014 | 155.11 | 156.40 | 154.66 | 156.35 | 118,313,768 | +1.66(+1.08%) |
Apr 08, 2014 | 153.94 | 154.94 | 153.43 | 154.69 | 133,400,400 | +0.63(+0.41%) |
Apr 07, 2014 | 155.36 | 155.66 | 153.74 | 154.05 | 167,512,192 | -1.72(-1.10%) |
Apr 04, 2014 | 158.48 | 158.53 | 155.53 | 155.78 | 202,679,904 | -1.86(-1.18%) |
Apr 03, 2014 | 158.09 | 158.13 | 157.15 | 157.64 | 92,185,616 | -0.21(-0.13%) |
Apr 02, 2014 | 157.53 | 158.06 | 157.23 | 157.85 | 93,431,424 | +0.53(+0.33%) |
Apr 01, 2014 | 156.79 | 157.41 | 156.28 | 157.32 | 105,229,728 | +1.04(+0.66%) |
Mar 31, 2014 | 155.98 | 156.53 | 155.04 | 156.28 | 115,834,176 | +1.27(+0.82%) |
Mar 28, 2014 | 154.69 | 155.79 | 154.61 | 155.01 | 121,623,648 | +0.76(+0.49%) |
Mar 27, 2014 | 154.41 | 154.89 | 153.69 | 154.25 | 169,183,072 | -0.33(-0.21%) |
Mar 26, 2014 | 156.30 | 156.56 | 154.54 | 154.58 | 140,198,192 | -1.12(-0.72%) |
Mar 25, 2014 | 155.75 | 156.23 | 154.83 | 155.70 | 123,497,384 | +0.73(+0.47%) |
Mar 24, 2014 | 156.13 | 156.34 | 154.29 | 154.97 | 144,091,680 | -0.64(-0.41%) |
Mar 21, 2014 | 156.88 | 157.97 | 155.47 | 155.61 | 195,197,840 | -0.60(-0.39%) |
Mar 20, 2014 | 154.97 | 156.33 | 154.69 | 156.21 | 137,705,232 | +0.90(+0.58%) |
Mar 19, 2014 | 156.17 | 156.37 | 154.32 | 155.31 | 201,605,520 | -0.83(-0.53%) |
Mar 18, 2014 | 155.35 | 156.35 | 155.18 | 156.14 | 121,335,048 | +1.11(+0.71%) |
Mar 17, 2014 | 154.42 | 155.40 | 154.35 | 155.03 | 116,859,664 | +1.39(+0.90%) |
Mar 14, 2014 | 153.76 | 154.59 | 153.46 | 153.64 | 184,991,728 | -0.43(-0.28%) |
Mar 13, 2014 | 156.29 | 156.41 | 153.64 | 154.08 | 183,154,640 | -1.75(-1.12%) |
Mar 12, 2014 | 155.03 | 155.88 | 154.68 | 155.82 | 125,507,568 | +0.04(+0.03%) |
Mar 11, 2014 | 156.79 | 157.01 | 155.42 | 155.78 | 116,515,648 | -0.77(-0.49%) |
Mar 10, 2014 | 156.37 | 156.61 | 155.66 | 156.56 | 89,447,048 | -0.08(-0.05%) |
Mar 07, 2014 | 157.15 | 157.22 | 155.95 | 156.64 | 137,630,544 | +0.07(+0.04%) |
Mar 06, 2014 | 156.60 | 156.93 | 156.24 | 156.57 | 98,789,400 | +0.36(+0.23%) |
Mar 05, 2014 | 156.19 | 156.48 | 155.97 | 156.22 | 103,293,376 | +0.14(+0.09%) |
Mar 04, 2014 | 155.38 | 156.41 | 155.38 | 156.07 | 200,619,232 | +2.16(+1.41%) |