Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 150.50 | 150.61 | 148.87 | 149.47 | 424,683 | -1.84(-1.21%) |
Apr 29, 2015 | 152.12 | 152.59 | 150.35 | 151.31 | 257,582 | -1.86(-1.22%) |
Apr 28, 2015 | 152.65 | 153.47 | 151.69 | 153.17 | 282,086 | +0.18(+0.11%) |
Apr 27, 2015 | 154.13 | 154.53 | 152.81 | 153.00 | 426,028 | -1.35(-0.87%) |
Apr 24, 2015 | 154.55 | 154.85 | 153.75 | 154.35 | 262,012 | -0.40(-0.26%) |
Apr 23, 2015 | 152.98 | 155.60 | 152.80 | 154.75 | 275,579 | +0.73(+0.47%) |
Apr 22, 2015 | 153.42 | 154.33 | 152.65 | 154.02 | 212,010 | +0.86(+0.56%) |
Apr 21, 2015 | 153.09 | 153.47 | 152.12 | 153.15 | 329,557 | +0.31(+0.20%) |
Apr 20, 2015 | 151.12 | 153.25 | 151.12 | 152.84 | 406,883 | +2.57(+1.71%) |
Apr 17, 2015 | 150.56 | 150.71 | 149.76 | 150.27 | 481,531 | -1.04(-0.69%) |
Apr 16, 2015 | 150.67 | 151.78 | 150.65 | 151.31 | 533,628 | +0.07(+0.04%) |
Apr 15, 2015 | 152.37 | 152.76 | 151.03 | 151.24 | 544,952 | +0.05(+0.03%) |
Apr 14, 2015 | 149.49 | 151.28 | 148.90 | 151.19 | 521,662 | -0.16(-0.10%) |
Apr 13, 2015 | 151.78 | 153.18 | 151.32 | 151.35 | 446,750 | -1.16(-0.76%) |
Apr 10, 2015 | 151.85 | 152.73 | 151.81 | 152.51 | 333,484 | +1.07(+0.71%) |
Apr 09, 2015 | 150.83 | 151.64 | 150.18 | 151.44 | 398,407 | +0.70(+0.46%) |
Apr 08, 2015 | 149.89 | 150.76 | 149.47 | 150.75 | 466,862 | +1.12(+0.75%) |
Apr 07, 2015 | 149.65 | 150.68 | 149.63 | 149.63 | 502,849 | +0.56(+0.38%) |
Apr 06, 2015 | 147.58 | 150.09 | 147.58 | 149.07 | 803,256 | -0.68(-0.45%) |
Apr 02, 2015 | 150.31 | 149.75 | 149.75 | 149.75 | 466,036 | -1.15(-0.76%) |
Apr 01, 2015 | 151.52 | 151.52 | 150.00 | 150.89 | 286,521 | -1.15(-0.75%) |
Mar 31, 2015 | 152.22 | 152.84 | 151.53 | 152.04 | 305,510 | -0.82(-0.53%) |
Mar 30, 2015 | 151.62 | 153.18 | 151.62 | 152.85 | 423,724 | +1.42(+0.94%) |
Mar 27, 2015 | 151.02 | 151.55 | 150.74 | 151.44 | 414,735 | +0.40(+0.26%) |
Mar 26, 2015 | 150.71 | 151.56 | 149.83 | 151.04 | 385,702 | -0.92(-0.61%) |
Mar 25, 2015 | 154.87 | 155.40 | 151.78 | 151.96 | 396,285 | -3.13(-2.02%) |
Mar 24, 2015 | 155.76 | 155.86 | 155.03 | 155.09 | 302,707 | -1.08(-0.69%) |
Mar 23, 2015 | 158.49 | 158.50 | 156.06 | 156.17 | 451,485 | -2.90(-1.83%) |
Mar 20, 2015 | 158.80 | 159.70 | 158.80 | 159.07 | 180,947 | +0.31(+0.20%) |
Mar 19, 2015 | 158.19 | 159.54 | 157.94 | 158.76 | 148,351 | +0.06(+0.04%) |
Mar 18, 2015 | 157.28 | 159.10 | 156.61 | 158.71 | 483,335 | +0.51(+0.32%) |
Mar 17, 2015 | 157.78 | 158.61 | 157.78 | 158.19 | 322,436 | -0.11(-0.07%) |
Mar 16, 2015 | 156.25 | 158.40 | 156.25 | 158.30 | 285,245 | +2.50(+1.60%) |
Mar 13, 2015 | 156.58 | 157.33 | 155.03 | 155.80 | 174,414 | -0.97(-0.62%) |
Mar 12, 2015 | 154.94 | 156.94 | 154.93 | 156.77 | 377,065 | +1.77(+1.14%) |
Mar 11, 2015 | 153.49 | 155.31 | 153.49 | 155.00 | 207,746 | +1.77(+1.16%) |
Mar 10, 2015 | 153.90 | 154.29 | 153.22 | 153.23 | 192,165 | -2.22(-1.43%) |
Mar 09, 2015 | 155.03 | 155.76 | 155.03 | 155.44 | 211,129 | +0.35(+0.22%) |
Mar 06, 2015 | 155.98 | 156.76 | 154.84 | 155.10 | 306,314 | -1.62(-1.03%) |
Mar 05, 2015 | 157.00 | 157.17 | 156.06 | 156.71 | 223,360 | -0.34(-0.22%) |
Mar 04, 2015 | 157.09 | 157.22 | 156.04 | 157.05 | 218,098 | -0.58(-0.37%) |
Mar 03, 2015 | 157.87 | 158.23 | 156.73 | 157.63 | 198,864 | -0.71(-0.45%) |
Mar 02, 2015 | 157.08 | 158.41 | 157.08 | 158.34 | 249,420 | +1.27(+0.81%) |
Feb 27, 2015 | 157.96 | 158.47 | 157.06 | 157.07 | 144,125 | -1.05(-0.66%) |
Feb 26, 2015 | 158.72 | 159.16 | 157.54 | 158.12 | 215,499 | -0.78(-0.49%) |
Feb 25, 2015 | 159.48 | 160.37 | 158.66 | 158.90 | 390,256 | -0.73(-0.46%) |
Feb 24, 2015 | 158.49 | 159.80 | 158.25 | 159.64 | 203,672 | +0.68(+0.43%) |
Feb 23, 2015 | 159.20 | 159.30 | 158.54 | 158.96 | 227,310 | +0.21(+0.13%) |
Feb 20, 2015 | 157.17 | 158.80 | 156.46 | 158.75 | 166,923 | +0.90(+0.57%) |
Feb 19, 2015 | 157.69 | 159.53 | 157.69 | 157.85 | 340,022 | +0.11(+0.07%) |
Feb 18, 2015 | 156.92 | 157.87 | 156.72 | 157.74 | 188,634 | +0.56(+0.36%) |
Feb 17, 2015 | 156.80 | 157.52 | 156.57 | 157.18 | 233,449 | +0.16(+0.10%) |
Feb 13, 2015 | 156.34 | 157.02 | 157.02 | 157.02 | 324,102 | +0.42(+0.27%) |
Feb 12, 2015 | 155.37 | 156.66 | 155.36 | 156.61 | 1,084,311 | +1.20(+0.77%) |
Feb 11, 2015 | 155.24 | 156.08 | 155.03 | 155.41 | 321,349 | +0.47(+0.30%) |
Feb 10, 2015 | 154.46 | 155.23 | 153.14 | 154.94 | 1,130,886 | +1.29(+0.84%) |
Feb 09, 2015 | 154.52 | 154.63 | 153.06 | 153.66 | 874,636 | -1.54(-0.99%) |
Feb 06, 2015 | 155.44 | 156.54 | 154.70 | 155.19 | 603,980 | -0.58(-0.37%) |
Feb 05, 2015 | 154.89 | 155.91 | 154.85 | 155.77 | 664,336 | +1.40(+0.91%) |
Feb 04, 2015 | 153.96 | 155.26 | 153.29 | 154.37 | 562,830 | -0.27(-0.18%) |
Feb 03, 2015 | 152.64 | 154.64 | 152.47 | 154.64 | 549,198 | +2.23(+1.46%) |
Feb 02, 2015 | 150.31 | 152.51 | 149.08 | 152.42 | 1,162,076 | +2.18(+1.45%) |
Jan 30, 2015 | 152.37 | 153.06 | 150.23 | 150.24 | 934,758 | -3.67(-2.38%) |
Jan 29, 2015 | 153.03 | 154.11 | 151.68 | 153.91 | 585,669 | +0.99(+0.65%) |
Jan 28, 2015 | 156.26 | 156.50 | 152.57 | 152.92 | 464,882 | -2.19(-1.41%) |
Jan 27, 2015 | 155.56 | 156.22 | 154.30 | 155.11 | 482,555 | -1.99(-1.27%) |
Jan 26, 2015 | 155.56 | 157.35 | 155.44 | 157.10 | 346,702 | +1.08(+0.69%) |
Jan 23, 2015 | 156.81 | 157.31 | 155.96 | 156.02 | 529,441 | -2.76(-1.74%) |
Jan 22, 2015 | 155.36 | 159.05 | 155.36 | 158.78 | 780,085 | +4.42(+2.87%) |
Jan 21, 2015 | 153.87 | 155.24 | 152.87 | 154.35 | 453,620 | +0.67(+0.43%) |
Jan 20, 2015 | 152.93 | 154.49 | 152.12 | 153.68 | 375,378 | +1.52(+1.00%) |
Jan 16, 2015 | 149.88 | 152.28 | 149.72 | 152.16 | 412,168 | +1.72(+1.15%) |
Jan 15, 2015 | 151.85 | 152.17 | 150.20 | 150.44 | 791,718 | -0.55(-0.37%) |
Jan 14, 2015 | 150.52 | 151.27 | 149.10 | 150.99 | 632,997 | -1.26(-0.83%) |
Jan 13, 2015 | 154.53 | 155.60 | 150.88 | 152.25 | 566,612 | -0.72(-0.47%) |
Jan 12, 2015 | 153.94 | 154.32 | 152.66 | 152.97 | 398,306 | -0.87(-0.57%) |
Jan 09, 2015 | 155.91 | 156.26 | 153.73 | 153.84 | 388,910 | -1.73(-1.11%) |
Jan 08, 2015 | 153.66 | 155.94 | 153.40 | 155.57 | 788,176 | +3.16(+2.07%) |
Jan 07, 2015 | 152.44 | 152.74 | 151.52 | 152.42 | 393,354 | +1.12(+0.74%) |
Jan 06, 2015 | 154.73 | 154.73 | 150.37 | 151.29 | 1,208,341 | -2.62(-1.70%) |
Jan 05, 2015 | 157.77 | 158.10 | 153.67 | 153.92 | 545,944 | -4.17(-2.64%) |
Jan 02, 2015 | 159.79 | 159.87 | 156.48 | 158.09 | 430,682 | -0.72(-0.45%) |
Dec 31, 2014 | 160.66 | 158.80 | 158.80 | 158.80 | 342,286 | -0.99(-0.62%) |
Dec 30, 2014 | 159.88 | 160.56 | 159.46 | 159.79 | 269,230 | -0.32(-0.20%) |
Dec 29, 2014 | 160.19 | 160.38 | 158.75 | 160.11 | 147,962 | +0.37(+0.23%) |
Dec 26, 2014 | 159.78 | 160.35 | 159.60 | 159.74 | 162,657 | +0.31(+0.19%) |
Dec 24, 2014 | 159.70 | 159.43 | 159.43 | 159.43 | 146,192 | +0.56(+0.35%) |
Dec 23, 2014 | 158.60 | 159.18 | 157.78 | 158.88 | 329,254 | +1.19(+0.75%) |
Dec 22, 2014 | 156.69 | 157.85 | 156.09 | 157.69 | 390,784 | +1.64(+1.05%) |
Dec 19, 2014 | 155.83 | 156.69 | 154.90 | 156.04 | 393,923 | +0.72(+0.46%) |
Dec 18, 2014 | 155.67 | 155.67 | 153.59 | 155.33 | 576,320 | +2.32(+1.52%) |
Dec 17, 2014 | 151.48 | 153.47 | 149.04 | 153.01 | 846,524 | +1.16(+0.76%) |
Dec 16, 2014 | 153.99 | 154.94 | 151.76 | 151.85 | 774,550 | -1.99(-1.29%) |
Dec 15, 2014 | 154.54 | 155.54 | 152.54 | 153.84 | 1,068,510 | +0.08(+0.05%) |
Dec 12, 2014 | 155.02 | 155.57 | 153.62 | 153.76 | 1,220,498 | -1.46(-0.94%) |
Dec 11, 2014 | 154.39 | 156.42 | 154.39 | 155.22 | 307,009 | +1.31(+0.85%) |
Dec 10, 2014 | 156.12 | 156.38 | 153.82 | 153.92 | 465,366 | -1.94(-1.25%) |
Dec 09, 2014 | 154.81 | 156.02 | 153.53 | 155.86 | 811,278 | -1.08(-0.69%) |
Dec 08, 2014 | 158.77 | 158.81 | 156.43 | 156.94 | 432,119 | -2.10(-1.32%) |
Dec 05, 2014 | 158.66 | 160.06 | 158.52 | 159.04 | 377,014 | +0.62(+0.39%) |
Dec 04, 2014 | 158.93 | 159.44 | 157.86 | 158.42 | 364,904 | -0.12(-0.08%) |
Dec 03, 2014 | 157.57 | 158.85 | 157.35 | 158.55 | 418,685 | +1.30(+0.83%) |
Dec 02, 2014 | 155.92 | 157.35 | 155.92 | 157.24 | 343,464 | +1.84(+1.18%) |
Dec 01, 2014 | 159.77 | 159.92 | 155.02 | 155.41 | 945,051 | -4.37(-2.73%) |
Nov 28, 2014 | 162.16 | 162.16 | 159.55 | 159.77 | 1,317,092 | +0.23(+0.15%) |
Nov 26, 2014 | 159.81 | 159.54 | 159.54 | 159.54 | 373,036 | -0.12(-0.07%) |
Nov 25, 2014 | 159.27 | 160.18 | 159.01 | 159.66 | 455,593 | +0.70(+0.44%) |
Nov 24, 2014 | 158.25 | 159.20 | 158.24 | 158.96 | 419,734 | +1.26(+0.80%) |
Nov 21, 2014 | 158.84 | 159.26 | 157.16 | 157.71 | 520,445 | +0.72(+0.46%) |
Nov 20, 2014 | 155.82 | 157.38 | 155.28 | 156.99 | 348,046 | +0.74(+0.48%) |
Nov 19, 2014 | 156.77 | 156.77 | 155.32 | 156.25 | 403,367 | -0.52(-0.33%) |
Nov 18, 2014 | 156.26 | 157.48 | 156.26 | 156.77 | 529,816 | +0.49(+0.32%) |
Nov 17, 2014 | 156.83 | 156.99 | 156.14 | 156.28 | 341,985 | -0.81(-0.52%) |
Nov 14, 2014 | 157.22 | 158.17 | 156.82 | 157.09 | 747,909 | -0.14(-0.09%) |
Nov 13, 2014 | 157.71 | 158.02 | 156.22 | 157.22 | 517,327 | -0.19(-0.12%) |
Nov 12, 2014 | 156.48 | 157.60 | 156.28 | 157.42 | 586,966 | +0.58(+0.37%) |
Nov 11, 2014 | 157.50 | 157.61 | 156.28 | 156.84 | 610,316 | -0.17(-0.11%) |
Nov 10, 2014 | 155.20 | 157.01 | 155.02 | 157.01 | 382,012 | +2.08(+1.34%) |
Nov 07, 2014 | 155.47 | 155.53 | 154.22 | 154.93 | 313,747 | -0.06(-0.04%) |
Nov 06, 2014 | 153.66 | 155.25 | 153.22 | 154.99 | 657,472 | +2.06(+1.35%) |
Nov 05, 2014 | 153.84 | 153.84 | 151.86 | 152.93 | 1,211,490 | +0.69(+0.45%) |
Nov 04, 2014 | 152.18 | 153.57 | 151.83 | 152.25 | 575,694 | +0.53(+0.35%) |
Nov 03, 2014 | 152.56 | 152.56 | 150.54 | 151.71 | 557,488 | +0.28(+0.18%) |
Oct 31, 2014 | 151.94 | 151.94 | 150.39 | 151.43 | 613,567 | +2.13(+1.42%) |
Oct 30, 2014 | 150.18 | 150.60 | 148.32 | 149.31 | 455,502 | -1.61(-1.07%) |
Oct 29, 2014 | 152.15 | 152.34 | 149.33 | 150.92 | 785,586 | -0.69(-0.45%) |
Oct 28, 2014 | 150.41 | 151.79 | 149.78 | 151.61 | 681,849 | +2.31(+1.55%) |
Oct 27, 2014 | 147.61 | 149.40 | 148.28 | 149.30 | 461,285 | +1.02(+0.68%) |
Oct 24, 2014 | 147.09 | 148.34 | 146.59 | 148.28 | 455,027 | +1.46(+0.99%) |
Oct 23, 2014 | 145.94 | 148.12 | 145.80 | 146.82 | 1,068,013 | +2.78(+1.93%) |
Oct 22, 2014 | 146.68 | 147.26 | 143.97 | 144.04 | 698,173 | -2.76(-1.88%) |
Oct 21, 2014 | 143.44 | 146.81 | 143.44 | 146.81 | 1,183,340 | +4.47(+3.14%) |
Oct 20, 2014 | 140.91 | 142.44 | 140.17 | 142.34 | 394,456 | +1.36(+0.97%) |
Oct 17, 2014 | 140.76 | 141.36 | 139.90 | 140.98 | 790,166 | +2.04(+1.47%) |
Oct 16, 2014 | 134.54 | 140.32 | 134.39 | 138.94 | 952,455 | +1.48(+1.08%) |
Oct 15, 2014 | 134.70 | 137.97 | 132.44 | 137.46 | 1,540,934 | +0.36(+0.26%) |
Oct 14, 2014 | 134.61 | 138.26 | 134.61 | 137.10 | 1,299,518 | +3.67(+2.75%) |
Oct 13, 2014 | 137.22 | 139.47 | 133.22 | 133.43 | 1,055,950 | -2.73(-2.01%) |
Oct 10, 2014 | 138.66 | 139.10 | 136.44 | 136.16 | 962,244 | -2.72(-1.95%) |
Oct 09, 2014 | 142.07 | 142.65 | 138.66 | 138.88 | 519,014 | -3.27(-2.30%) |
Oct 08, 2014 | 141.00 | 142.32 | 138.86 | 142.15 | 480,834 | +1.15(+0.82%) |
Oct 07, 2014 | 144.05 | 144.05 | 140.96 | 141.00 | 727,677 | -3.60(-2.49%) |
Oct 06, 2014 | 147.13 | 147.46 | 144.60 | 144.60 | 447,659 | -1.71(-1.17%) |
Oct 03, 2014 | 144.63 | 146.59 | 144.50 | 146.31 | 552,000 | +3.04(+2.12%) |
Oct 02, 2014 | 142.26 | 143.63 | 141.02 | 143.28 | 495,261 | +1.15(+0.81%) |
Oct 01, 2014 | 145.14 | 145.14 | 141.81 | 142.13 | 764,842 | -3.70(-2.54%) |
Sep 30, 2014 | 146.75 | 147.52 | 145.32 | 145.83 | 634,439 | -0.89(-0.61%) |
Sep 29, 2014 | 145.43 | 146.93 | 145.06 | 146.72 | 334,694 | +0.14(+0.10%) |
Sep 26, 2014 | 145.68 | 146.89 | 145.08 | 146.57 | 338,227 | +1.66(+1.15%) |
Sep 25, 2014 | 146.53 | 146.53 | 144.45 | 144.91 | 476,964 | -2.06(-1.40%) |
Sep 24, 2014 | 146.00 | 147.04 | 145.43 | 146.97 | 450,017 | +1.10(+0.76%) |
Sep 23, 2014 | 146.82 | 147.35 | 145.86 | 145.86 | 547,673 | -1.30(-0.88%) |
Sep 22, 2014 | 149.63 | 149.63 | 147.13 | 147.17 | 275,932 | -2.17(-1.45%) |
Sep 19, 2014 | 150.58 | 150.75 | 149.14 | 149.34 | 216,526 | -0.75(-0.50%) |
Sep 18, 2014 | 150.21 | 150.21 | 149.59 | 150.09 | 250,599 | +0.50(+0.34%) |
Sep 17, 2014 | 149.12 | 150.40 | 148.80 | 149.59 | 757,875 | +1.28(+0.87%) |
Sep 16, 2014 | 147.34 | 148.60 | 146.63 | 148.30 | 403,611 | +0.74(+0.50%) |
Sep 15, 2014 | 148.37 | 148.37 | 147.22 | 147.56 | 124,168 | -0.52(-0.35%) |
Sep 12, 2014 | 148.18 | 148.56 | 147.84 | 148.08 | 342,206 | -0.01(-0.01%) |
Sep 11, 2014 | 147.10 | 148.28 | 146.95 | 148.09 | 106,868 | +0.60(+0.41%) |
Sep 10, 2014 | 147.32 | 147.64 | 146.54 | 147.49 | 124,498 | +0.13(+0.09%) |
Sep 09, 2014 | 147.98 | 148.27 | 147.21 | 147.36 | 133,991 | -0.92(-0.62%) |
Sep 08, 2014 | 148.80 | 148.91 | 147.99 | 148.28 | 140,811 | -0.55(-0.37%) |
Sep 05, 2014 | 147.96 | 148.84 | 147.59 | 148.82 | 170,383 | +0.85(+0.57%) |
Sep 04, 2014 | 147.21 | 148.59 | 147.07 | 147.98 | 504,609 | +1.05(+0.72%) |
Sep 03, 2014 | 147.77 | 147.77 | 146.56 | 146.93 | 421,364 | -0.44(-0.30%) |
Sep 02, 2014 | 145.54 | 147.35 | 145.54 | 147.37 | 340,513 | +1.90(+1.31%) |
Aug 29, 2014 | 145.56 | 145.47 | 145.47 | 145.47 | 82,310 | +0.06(+0.04%) |
Aug 28, 2014 | 145.41 | 145.51 | 144.75 | 145.40 | 161,334 | -0.43(-0.30%) |
Aug 27, 2014 | 145.96 | 146.18 | 145.57 | 145.84 | 207,259 | +0.15(+0.10%) |
Aug 26, 2014 | 146.23 | 146.49 | 145.59 | 145.69 | 107,273 | -0.57(-0.39%) |
Aug 25, 2014 | 146.67 | 146.67 | 145.78 | 146.26 | 151,833 | +0.51(+0.35%) |
Aug 22, 2014 | 145.62 | 146.21 | 145.28 | 145.75 | 127,625 | +0.12(+0.08%) |
Aug 21, 2014 | 146.38 | 146.63 | 145.50 | 145.63 | 99,557 | -0.61(-0.42%) |
Aug 20, 2014 | 145.33 | 146.44 | 145.33 | 146.24 | 115,639 | +0.76(+0.52%) |
Aug 19, 2014 | 145.59 | 145.87 | 145.44 | 145.48 | 146,999 | +0.17(+0.12%) |
Aug 18, 2014 | 143.71 | 145.29 | 143.57 | 145.30 | 371,189 | +2.40(+1.68%) |
Aug 15, 2014 | 143.73 | 143.76 | 141.59 | 142.90 | 347,513 | -0.07(-0.05%) |
Aug 14, 2014 | 142.07 | 142.97 | 141.85 | 142.97 | 669,807 | +1.18(+0.83%) |
Aug 13, 2014 | 141.51 | 142.21 | 141.29 | 141.79 | 227,285 | +0.97(+0.69%) |
Aug 12, 2014 | 140.88 | 141.39 | 140.34 | 140.82 | 226,773 | -0.10(-0.07%) |
Aug 11, 2014 | 140.87 | 141.82 | 140.65 | 140.91 | 318,141 | +1.11(+0.79%) |
Aug 08, 2014 | 138.19 | 139.86 | 137.43 | 139.81 | 305,514 | +1.77(+1.28%) |
Aug 07, 2014 | 138.43 | 139.42 | 137.67 | 138.04 | 201,371 | -0.28(-0.20%) |
Aug 06, 2014 | 138.63 | 138.97 | 137.76 | 138.32 | 335,400 | -0.84(-0.60%) |
Aug 05, 2014 | 140.08 | 140.95 | 138.64 | 139.16 | 337,228 | -1.64(-1.16%) |
Aug 04, 2014 | 140.69 | 140.93 | 139.37 | 140.80 | 160,812 | +0.47(+0.34%) |
Aug 01, 2014 | 140.07 | 141.39 | 139.26 | 140.33 | 495,616 | -0.35(-0.25%) |
Jul 31, 2014 | 141.82 | 142.66 | 140.67 | 140.67 | 300,182 | -2.33(-1.63%) |
Jul 30, 2014 | 142.47 | 143.63 | 142.11 | 143.01 | 230,026 | +1.09(+0.77%) |
Jul 29, 2014 | 143.66 | 143.77 | 141.90 | 141.92 | 403,162 | -1.89(-1.31%) |
Jul 28, 2014 | 145.41 | 145.48 | 143.43 | 143.81 | 360,161 | -1.63(-1.12%) |
Jul 25, 2014 | 145.75 | 146.57 | 145.28 | 145.44 | 187,453 | -0.61(-0.42%) |
Jul 24, 2014 | 146.70 | 147.01 | 145.87 | 146.05 | 232,218 | -0.21(-0.14%) |
Jul 23, 2014 | 146.14 | 146.95 | 145.84 | 146.26 | 175,439 | +0.38(+0.26%) |
Jul 22, 2014 | 144.85 | 146.15 | 144.85 | 145.88 | 256,191 | +1.55(+1.08%) |
Jul 21, 2014 | 144.22 | 144.78 | 143.90 | 144.33 | 172,478 | -0.45(-0.31%) |
Jul 18, 2014 | 143.22 | 144.78 | 143.09 | 144.78 | 290,041 | +1.90(+1.33%) |
Jul 17, 2014 | 144.63 | 145.13 | 142.72 | 142.88 | 387,591 | -2.17(-1.50%) |
Jul 16, 2014 | 144.70 | 145.21 | 144.30 | 145.05 | 327,039 | +0.86(+0.60%) |
Jul 15, 2014 | 143.51 | 144.50 | 143.45 | 144.19 | 487,567 | +0.52(+0.36%) |
Jul 14, 2014 | 143.20 | 144.06 | 143.20 | 143.67 | 309,051 | +0.98(+0.69%) |
Jul 11, 2014 | 142.37 | 142.91 | 141.92 | 142.69 | 82,778 | +0.42(+0.30%) |
Jul 10, 2014 | 140.99 | 142.79 | 140.73 | 142.27 | 216,237 | -0.26(-0.18%) |
Jul 09, 2014 | 142.53 | 143.26 | 141.80 | 142.53 | 317,267 | +0.74(+0.52%) |
Jul 08, 2014 | 141.53 | 141.94 | 140.55 | 141.78 | 249,805 | -0.16(-0.11%) |
Jul 07, 2014 | 143.20 | 143.49 | 141.64 | 141.94 | 247,995 | -1.50(-1.05%) |
Jul 03, 2014 | 142.87 | 143.44 | 143.44 | 143.44 | 217,489 | +1.03(+0.72%) |
Jul 02, 2014 | 142.69 | 142.77 | 142.13 | 142.41 | 174,056 | -0.52(-0.36%) |
Jul 01, 2014 | 141.85 | 143.52 | 141.80 | 142.93 | 328,744 | +1.12(+0.79%) |
Jun 30, 2014 | 141.28 | 142.33 | 141.00 | 141.81 | 318,261 | +0.37(+0.26%) |
Jun 27, 2014 | 140.49 | 141.45 | 140.49 | 141.45 | 111,845 | +0.43(+0.30%) |
Jun 26, 2014 | 141.20 | 141.20 | 139.73 | 141.02 | 172,126 | -0.18(-0.13%) |
Jun 25, 2014 | 139.85 | 141.36 | 139.59 | 141.20 | 278,025 | +1.39(+0.99%) |
Jun 24, 2014 | 140.84 | 141.96 | 139.81 | 139.81 | 300,811 | -1.33(-0.94%) |
Jun 23, 2014 | 141.93 | 142.07 | 140.63 | 141.15 | 258,688 | -0.71(-0.50%) |
Jun 20, 2014 | 141.83 | 142.24 | 141.65 | 141.86 | 341,026 | +0.25(+0.18%) |
Jun 19, 2014 | 141.70 | 141.80 | 141.16 | 141.61 | 288,238 | +0.12(+0.09%) |
Jun 18, 2014 | 140.34 | 141.54 | 140.02 | 141.48 | 428,042 | +2.07(+1.49%) |
Jun 17, 2014 | 138.44 | 139.78 | 138.19 | 139.41 | 210,291 | +0.62(+0.45%) |
Jun 16, 2014 | 138.95 | 139.25 | 138.40 | 138.79 | 264,626 | -0.25(-0.18%) |
Jun 13, 2014 | 137.80 | 139.31 | 137.75 | 139.04 | 457,215 | +1.10(+0.80%) |
Jun 12, 2014 | 139.84 | 140.19 | 137.60 | 137.94 | 1,446,700 | -2.76(-1.96%) |
Jun 11, 2014 | 141.21 | 141.21 | 140.19 | 140.70 | 381,398 | -1.03(-0.73%) |
Jun 10, 2014 | 141.98 | 141.98 | 140.72 | 141.73 | 236,261 | -0.23(-0.16%) |
Jun 06, 2014 | 141.03 | 141.96 | 140.92 | 141.96 | 237,014 | +1.27(+0.90%) |
Jun 05, 2014 | 140.17 | 141.03 | 139.64 | 140.69 | 215,546 | +1.08(+0.77%) |
Jun 04, 2014 | 139.31 | 139.86 | 139.19 | 139.61 | 304,850 | +0.09(+0.06%) |
Jun 03, 2014 | 140.91 | 140.91 | 139.14 | 139.53 | 663,286 | -1.18(-0.84%) |
Jun 02, 2014 | 140.81 | 140.81 | 139.27 | 140.70 | 616,297 | +0.78(+0.56%) |
May 30, 2014 | 139.91 | 140.04 | 139.45 | 139.92 | 276,132 | -0.04(-0.03%) |
May 29, 2014 | 139.93 | 139.97 | 139.18 | 139.96 | 266,562 | +0.62(+0.44%) |
May 28, 2014 | 138.47 | 139.85 | 138.21 | 139.34 | 1,336,768 | +0.99(+0.72%) |
May 27, 2014 | 138.40 | 138.81 | 138.18 | 138.35 | 200,883 | +0.57(+0.41%) |
May 23, 2014 | 136.91 | 137.78 | 137.78 | 137.78 | 145,287 | +0.87(+0.63%) |
May 22, 2014 | 136.11 | 136.92 | 135.63 | 136.92 | 94,689 | +0.91(+0.67%) |
May 21, 2014 | 135.65 | 136.29 | 135.45 | 136.01 | 113,656 | +0.88(+0.65%) |
May 20, 2014 | 135.69 | 136.36 | 134.46 | 135.14 | 138,396 | -1.30(-0.95%) |
May 19, 2014 | 134.96 | 136.61 | 134.93 | 136.44 | 225,617 | +1.10(+0.81%) |
May 16, 2014 | 134.00 | 135.38 | 134.00 | 135.34 | 130,861 | +1.08(+0.80%) |
May 15, 2014 | 134.38 | 134.70 | 132.88 | 134.26 | 356,121 | -0.75(-0.56%) |
May 14, 2014 | 136.05 | 136.05 | 134.79 | 135.01 | 180,761 | -1.15(-0.84%) |
May 13, 2014 | 135.72 | 136.43 | 135.44 | 136.16 | 281,822 | +0.63(+0.46%) |
May 12, 2014 | 133.00 | 135.60 | 133.00 | 135.53 | 211,535 | +2.48(+1.87%) |
May 09, 2014 | 132.93 | 133.17 | 131.90 | 133.05 | 308,444 | +0.29(+0.22%) |
May 08, 2014 | 132.56 | 133.98 | 132.31 | 132.76 | 745,712 | +0.07(+0.05%) |
May 07, 2014 | 131.94 | 132.74 | 131.32 | 132.69 | 184,501 | +0.83(+0.63%) |
May 06, 2014 | 132.15 | 132.64 | 131.67 | 131.86 | 177,460 | -0.39(-0.29%) |
May 05, 2014 | 131.97 | 132.48 | 131.09 | 132.25 | 180,002 | -0.28(-0.21%) |
May 02, 2014 | 133.17 | 133.83 | 132.46 | 132.53 | 78,964 | -0.46(-0.35%) |