Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 140.61 | 141.97 | 140.01 | 140.50 | 943,708 | -0.76(-0.54%) |
Jan 29, 2015 | 139.92 | 141.46 | 138.29 | 141.26 | 653,371 | +0.97(+0.69%) |
Jan 28, 2015 | 141.90 | 142.70 | 140.03 | 140.29 | 638,320 | -0.48(-0.34%) |
Jan 27, 2015 | 140.79 | 141.54 | 139.82 | 140.77 | 586,047 | -2.35(-1.64%) |
Jan 26, 2015 | 142.98 | 143.63 | 141.98 | 143.12 | 548,706 | +0.16(+0.11%) |
Jan 23, 2015 | 141.55 | 143.22 | 141.15 | 142.96 | 391,320 | +1.52(+1.07%) |
Jan 22, 2015 | 138.00 | 141.56 | 136.92 | 141.44 | 1,411,758 | +4.04(+2.94%) |
Jan 21, 2015 | 136.94 | 139.01 | 135.92 | 137.40 | 1,820,549 | +0.38(+0.28%) |
Jan 20, 2015 | 139.54 | 139.70 | 135.73 | 137.02 | 1,948,492 | -2.70(-1.93%) |
Jan 16, 2015 | 137.26 | 139.91 | 136.28 | 139.72 | 517,232 | +2.04(+1.48%) |
Jan 15, 2015 | 139.90 | 141.02 | 137.01 | 137.68 | 626,679 | -2.11(-1.51%) |
Jan 14, 2015 | 140.50 | 141.69 | 138.55 | 139.79 | 585,022 | -2.07(-1.46%) |
Jan 13, 2015 | 142.47 | 144.33 | 140.09 | 141.86 | 517,847 | +0.45(+0.32%) |
Jan 12, 2015 | 143.55 | 144.32 | 140.28 | 141.41 | 594,041 | -2.14(-1.49%) |
Jan 09, 2015 | 146.52 | 146.52 | 143.30 | 143.55 | 433,479 | -2.57(-1.76%) |
Jan 08, 2015 | 144.26 | 146.32 | 143.67 | 146.12 | 378,608 | +2.91(+2.03%) |
Jan 07, 2015 | 143.36 | 144.22 | 141.87 | 143.21 | 290,797 | +0.96(+0.67%) |
Jan 06, 2015 | 143.41 | 144.00 | 138.63 | 142.25 | 1,150,885 | -1.53(-1.06%) |
Jan 05, 2015 | 150.28 | 150.55 | 143.61 | 143.78 | 990,550 | -6.48(-4.31%) |
Jan 02, 2015 | 149.04 | 150.71 | 148.78 | 150.26 | 1,057,369 | +1.55(+1.04%) |
Dec 31, 2014 | 149.50 | 148.71 | 148.71 | 148.71 | 654,300 | -0.25(-0.17%) |
Dec 30, 2014 | 148.26 | 149.48 | 147.89 | 148.96 | 306,187 | -0.20(-0.13%) |
Dec 29, 2014 | 149.18 | 149.79 | 148.53 | 149.16 | 266,710 | -0.02(-0.01%) |
Dec 26, 2014 | 149.34 | 150.21 | 148.81 | 149.18 | 197,416 | +0.01(+0.01%) |
Dec 24, 2014 | 150.10 | 149.17 | 149.17 | 149.17 | 180,000 | -0.93(-0.62%) |
Dec 23, 2014 | 149.15 | 150.55 | 148.40 | 150.10 | 371,514 | +2.01(+1.36%) |
Dec 22, 2014 | 147.63 | 149.21 | 146.92 | 148.09 | 573,319 | -0.78(-0.52%) |
Dec 19, 2014 | 148.58 | 149.46 | 148.19 | 148.87 | 821,066 | +0.32(+0.22%) |
Dec 18, 2014 | 149.67 | 151.87 | 147.33 | 148.55 | 1,726,343 | +0.49(+0.33%) |
Dec 17, 2014 | 138.74 | 148.40 | 138.06 | 148.06 | 1,369,325 | +9.40(+6.78%) |
Dec 16, 2014 | 136.82 | 139.71 | 136.04 | 138.66 | 970,791 | +0.18(+0.13%) |
Dec 15, 2014 | 138.96 | 139.81 | 135.35 | 138.48 | 927,099 | +0.15(+0.11%) |
Dec 12, 2014 | 141.31 | 141.55 | 136.88 | 138.33 | 1,260,406 | -4.65(-3.25%) |
Dec 11, 2014 | 143.56 | 145.78 | 142.73 | 142.98 | 485,323 | -0.92(-0.64%) |
Dec 10, 2014 | 148.01 | 148.29 | 143.03 | 143.90 | 594,011 | -4.80(-3.23%) |
Dec 09, 2014 | 145.70 | 148.88 | 145.70 | 148.70 | 430,409 | +0.59(+0.40%) |
Dec 08, 2014 | 152.69 | 153.87 | 147.45 | 148.11 | 807,112 | -4.60(-3.01%) |
Dec 05, 2014 | 150.25 | 152.77 | 150.02 | 152.71 | 826,028 | +3.03(+2.02%) |
Dec 04, 2014 | 148.98 | 151.16 | 148.98 | 149.68 | 434,593 | +0.41(+0.27%) |
Dec 03, 2014 | 147.26 | 149.53 | 146.57 | 149.27 | 429,602 | +2.78(+1.90%) |
Dec 02, 2014 | 147.14 | 148.49 | 145.73 | 146.49 | 704,177 | -0.05(-0.03%) |
Dec 01, 2014 | 151.35 | 151.35 | 142.40 | 146.54 | 1,629,711 | -5.35(-3.52%) |
Nov 28, 2014 | 155.47 | 156.38 | 151.50 | 151.89 | 461,662 | -3.32(-2.14%) |
Nov 26, 2014 | 155.40 | 155.21 | 155.21 | 155.21 | 429,700 | +0.56(+0.36%) |
Nov 25, 2014 | 156.84 | 157.00 | 154.42 | 154.65 | 458,584 | -1.40(-0.90%) |
Nov 24, 2014 | 156.96 | 157.78 | 155.84 | 156.05 | 451,707 | +0.06(+0.04%) |
Nov 21, 2014 | 158.16 | 160.40 | 155.34 | 155.99 | 1,082,232 | +0.91(+0.59%) |
Nov 20, 2014 | 150.50 | 157.91 | 148.83 | 155.08 | 1,756,599 | +4.59(+3.05%) |
Nov 19, 2014 | 147.90 | 150.60 | 146.45 | 150.49 | 666,790 | +2.18(+1.47%) |
Nov 18, 2014 | 147.52 | 149.75 | 147.51 | 148.31 | 412,408 | +0.56(+0.38%) |
Nov 17, 2014 | 146.83 | 149.07 | 146.72 | 147.75 | 590,309 | +1.03(+0.70%) |
Nov 14, 2014 | 148.09 | 148.09 | 146.46 | 146.72 | 290,740 | -0.94(-0.64%) |
Nov 13, 2014 | 147.75 | 149.32 | 146.93 | 147.66 | 303,755 | +0.26(+0.18%) |
Nov 12, 2014 | 147.45 | 148.08 | 146.14 | 147.40 | 615,211 | -0.63(-0.43%) |
Nov 11, 2014 | 150.11 | 150.18 | 147.85 | 148.03 | 524,773 | -1.87(-1.25%) |
Nov 10, 2014 | 149.55 | 150.18 | 148.74 | 149.90 | 682,545 | +0.72(+0.48%) |
Nov 07, 2014 | 150.71 | 150.98 | 148.95 | 149.18 | 615,856 | -1.29(-0.86%) |
Nov 06, 2014 | 148.91 | 150.69 | 147.89 | 150.47 | 531,361 | +1.96(+1.32%) |
Nov 05, 2014 | 150.45 | 151.01 | 147.87 | 148.51 | 506,369 | -0.02(-0.01%) |
Nov 04, 2014 | 149.33 | 149.94 | 147.24 | 148.53 | 652,343 | -1.70(-1.13%) |
Nov 03, 2014 | 151.95 | 152.14 | 149.66 | 150.23 | 728,593 | -0.33(-0.22%) |
Oct 31, 2014 | 144.84 | 153.52 | 144.84 | 150.56 | 2,188,590 | +8.01(+5.62%) |
Oct 30, 2014 | 139.55 | 143.00 | 139.05 | 142.55 | 1,099,006 | +2.61(+1.87%) |
Oct 29, 2014 | 140.66 | 141.21 | 139.00 | 139.94 | 615,646 | -0.33(-0.24%) |
Oct 28, 2014 | 138.56 | 140.32 | 138.21 | 140.27 | 550,787 | +1.72(+1.24%) |
Oct 27, 2014 | 139.16 | 139.10 | 139.10 | 138.55 | 397,621 | -0.55(-0.40%) |
Oct 24, 2014 | 138.12 | 139.25 | 137.55 | 139.10 | 459,611 | +0.63(+0.45%) |
Oct 23, 2014 | 137.38 | 138.80 | 136.66 | 138.47 | 748,059 | +2.51(+1.85%) |
Oct 22, 2014 | 137.32 | 137.55 | 135.50 | 135.96 | 887,253 | -0.58(-0.42%) |
Oct 21, 2014 | 133.87 | 136.94 | 132.63 | 136.54 | 576,716 | +3.43(+2.58%) |
Oct 20, 2014 | 132.73 | 133.34 | 132.04 | 133.11 | 476,813 | -0.19(-0.14%) |
Oct 17, 2014 | 132.84 | 135.34 | 132.16 | 133.30 | 563,167 | +1.88(+1.43%) |
Oct 16, 2014 | 130.88 | 132.33 | 129.08 | 131.42 | 896,556 | +1.29(+0.99%) |
Oct 15, 2014 | 124.44 | 130.46 | 122.70 | 130.13 | 1,003,646 | +5.24(+4.20%) |
Oct 14, 2014 | 123.88 | 126.51 | 122.44 | 124.89 | 1,287,711 | +1.45(+1.17%) |
Oct 13, 2014 | 129.35 | 130.02 | 121.42 | 123.44 | 2,388,311 | -6.59(-5.07%) |
Oct 10, 2014 | 131.82 | 132.50 | 129.08 | 130.03 | 947,370 | -2.81(-2.12%) |
Oct 09, 2014 | 137.03 | 137.03 | 132.56 | 132.84 | 661,887 | -4.36(-3.18%) |
Oct 08, 2014 | 135.61 | 137.51 | 133.50 | 137.20 | 589,725 | +1.70(+1.25%) |
Oct 07, 2014 | 138.00 | 138.03 | 134.66 | 135.50 | 891,152 | -3.46(-2.49%) |
Oct 06, 2014 | 141.31 | 141.60 | 138.90 | 138.96 | 429,685 | -1.38(-0.98%) |
Oct 03, 2014 | 139.75 | 141.98 | 139.35 | 140.34 | 289,418 | +1.34(+0.96%) |
Oct 02, 2014 | 138.24 | 139.48 | 135.45 | 139.00 | 593,181 | -0.10(-0.07%) |
Oct 01, 2014 | 141.36 | 141.36 | 136.43 | 139.10 | 783,580 | -3.02(-2.12%) |
Sep 30, 2014 | 142.67 | 142.92 | 141.24 | 142.12 | 911,416 | +0.26(+0.18%) |
Sep 29, 2014 | 140.18 | 142.10 | 139.13 | 141.86 | 743,384 | +1.73(+1.23%) |
Sep 26, 2014 | 137.99 | 140.87 | 137.99 | 140.13 | 546,962 | +2.15(+1.56%) |
Sep 25, 2014 | 140.69 | 141.01 | 137.64 | 137.98 | 773,365 | -2.90(-2.06%) |
Sep 24, 2014 | 138.38 | 141.53 | 138.38 | 140.88 | 582,664 | +2.63(+1.90%) |
Sep 23, 2014 | 138.16 | 139.30 | 137.15 | 138.25 | 885,921 | -0.21(-0.15%) |
Sep 22, 2014 | 141.92 | 142.44 | 137.54 | 138.46 | 674,684 | -3.59(-2.53%) |
Sep 19, 2014 | 145.50 | 145.50 | 141.92 | 142.05 | 569,814 | -2.49(-1.72%) |
Sep 18, 2014 | 144.91 | 146.29 | 144.30 | 144.54 | 513,016 | -0.16(-0.11%) |
Sep 17, 2014 | 143.13 | 145.35 | 142.97 | 144.70 | 600,372 | +1.61(+1.13%) |
Sep 16, 2014 | 140.42 | 143.68 | 140.07 | 143.09 | 517,948 | +1.84(+1.30%) |
Sep 15, 2014 | 141.58 | 142.15 | 140.06 | 141.25 | 458,752 | -0.46(-0.32%) |
Sep 12, 2014 | 141.79 | 142.87 | 141.06 | 141.71 | 583,893 | +0.10(+0.07%) |
Sep 11, 2014 | 142.79 | 143.61 | 140.99 | 141.61 | 509,470 | -1.81(-1.26%) |
Sep 10, 2014 | 139.80 | 144.03 | 138.27 | 143.42 | 712,302 | +3.74(+2.68%) |
Sep 09, 2014 | 141.32 | 141.32 | 138.55 | 139.68 | 674,108 | -1.17(-0.83%) |
Sep 08, 2014 | 142.29 | 142.98 | 140.27 | 140.85 | 354,595 | -1.39(-0.98%) |
Sep 05, 2014 | 141.68 | 142.62 | 140.82 | 142.24 | 332,572 | +0.68(+0.48%) |
Sep 04, 2014 | 142.00 | 142.25 | 140.08 | 141.56 | 728,874 | -0.28(-0.20%) |
Sep 03, 2014 | 143.92 | 144.50 | 141.73 | 141.84 | 467,808 | -2.34(-1.62%) |
Sep 02, 2014 | 143.30 | 144.72 | 142.66 | 144.18 | 498,596 | +0.49(+0.34%) |
Aug 29, 2014 | 143.55 | 143.69 | 143.69 | 143.69 | 489,800 | +0.92(+0.64%) |
Aug 28, 2014 | 144.47 | 144.59 | 141.48 | 142.77 | 764,199 | -2.23(-1.54%) |
Aug 27, 2014 | 146.73 | 147.97 | 144.98 | 145.00 | 555,181 | -2.14(-1.45%) |
Aug 26, 2014 | 148.79 | 149.15 | 146.83 | 147.14 | 520,201 | -0.72(-0.49%) |
Aug 25, 2014 | 149.22 | 149.38 | 147.22 | 147.86 | 1,190,784 | -0.25(-0.17%) |
Aug 22, 2014 | 148.00 | 149.05 | 146.88 | 148.11 | 333,331 | +0.03(+0.02%) |
Aug 21, 2014 | 148.71 | 149.92 | 147.71 | 148.08 | 643,905 | -0.46(-0.31%) |
Aug 20, 2014 | 147.88 | 148.71 | 147.00 | 148.54 | 374,243 | -0.06(-0.04%) |
Aug 19, 2014 | 147.46 | 148.68 | 146.43 | 148.60 | 540,845 | +1.45(+0.99%) |
Aug 18, 2014 | 145.72 | 147.46 | 145.00 | 147.15 | 846,910 | +2.69(+1.86%) |
Aug 15, 2014 | 143.60 | 144.73 | 142.50 | 144.46 | 1,270,572 | +2.07(+1.45%) |
Aug 14, 2014 | 142.47 | 143.94 | 141.56 | 142.39 | 1,212,562 | +0.29(+0.20%) |
Aug 13, 2014 | 134.99 | 142.90 | 133.35 | 142.10 | 2,692,258 | +12.66(+9.78%) |
Aug 12, 2014 | 131.55 | 132.02 | 128.88 | 129.44 | 297,828 | -2.10(-1.60%) |
Aug 11, 2014 | 131.82 | 132.54 | 130.94 | 131.54 | 298,843 | +0.46(+0.35%) |
Aug 08, 2014 | 130.04 | 131.44 | 129.52 | 131.08 | 359,230 | +1.15(+0.89%) |
Aug 07, 2014 | 130.64 | 131.00 | 129.56 | 129.93 | 630,235 | -0.12(-0.09%) |
Aug 06, 2014 | 130.95 | 131.89 | 129.92 | 130.05 | 542,417 | -2.14(-1.62%) |
Aug 05, 2014 | 132.35 | 133.89 | 131.52 | 132.19 | 624,129 | -1.15(-0.86%) |
Aug 04, 2014 | 131.20 | 133.66 | 130.45 | 133.34 | 608,895 | +2.47(+1.89%) |
Aug 01, 2014 | 131.26 | 131.77 | 125.03 | 130.87 | 1,136,760 | -1.92(-1.45%) |
Jul 31, 2014 | 135.35 | 136.02 | 132.31 | 132.79 | 814,637 | -3.73(-2.73%) |
Jul 30, 2014 | 135.25 | 138.19 | 134.55 | 136.52 | 748,925 | +2.28(+1.70%) |
Jul 29, 2014 | 132.27 | 136.63 | 132.23 | 134.24 | 1,112,133 | +2.12(+1.60%) |
Jul 28, 2014 | 131.75 | 132.82 | 130.78 | 132.12 | 420,354 | +0.40(+0.30%) |
Jul 25, 2014 | 131.54 | 132.45 | 131.18 | 131.72 | 249,129 | -0.76(-0.57%) |
Jul 24, 2014 | 132.95 | 133.64 | 131.54 | 132.48 | 363,670 | -0.29(-0.22%) |
Jul 23, 2014 | 132.75 | 134.24 | 131.98 | 132.77 | 335,100 | +0.13(+0.10%) |
Jul 22, 2014 | 131.00 | 132.82 | 130.42 | 132.64 | 290,655 | +2.37(+1.82%) |
Jul 21, 2014 | 129.55 | 130.30 | 128.70 | 130.27 | 437,367 | +0.72(+0.56%) |
Jul 18, 2014 | 128.71 | 130.25 | 128.03 | 129.55 | 377,073 | +0.91(+0.71%) |
Jul 17, 2014 | 130.15 | 131.59 | 128.46 | 128.64 | 552,292 | -3.31(-2.51%) |
Jul 16, 2014 | 132.85 | 132.90 | 131.17 | 131.95 | 294,141 | -0.29(-0.22%) |
Jul 15, 2014 | 132.16 | 133.22 | 130.98 | 132.24 | 390,010 | -0.23(-0.17%) |
Jul 14, 2014 | 130.90 | 132.81 | 130.77 | 132.47 | 466,951 | +2.79(+2.15%) |
Jul 11, 2014 | 128.90 | 130.45 | 128.77 | 129.68 | 380,037 | +0.84(+0.65%) |
Jul 10, 2014 | 128.25 | 129.78 | 125.05 | 128.84 | 524,441 | -0.91(-0.70%) |
Jul 09, 2014 | 129.71 | 130.61 | 128.35 | 129.75 | 393,933 | +0.04(+0.03%) |
Jul 08, 2014 | 131.94 | 132.17 | 128.80 | 129.71 | 825,189 | -1.31(-1.00%) |
Jul 07, 2014 | 131.47 | 132.22 | 130.82 | 131.02 | 405,017 | -1.67(-1.26%) |
Jul 03, 2014 | 131.30 | 132.69 | 132.69 | 132.69 | 187,900 | +1.70(+1.30%) |
Jul 02, 2014 | 132.93 | 133.42 | 130.73 | 130.99 | 384,957 | -1.86(-1.40%) |
Jul 01, 2014 | 132.02 | 133.68 | 130.64 | 132.85 | 790,127 | +1.05(+0.80%) |
Jun 30, 2014 | 133.59 | 133.80 | 131.56 | 131.80 | 474,544 | -1.86(-1.39%) |
Jun 27, 2014 | 131.25 | 133.70 | 131.25 | 133.66 | 1,120,039 | +2.09(+1.59%) |
Jun 26, 2014 | 132.75 | 133.05 | 130.87 | 131.57 | 344,708 | -1.11(-0.84%) |
Jun 25, 2014 | 130.62 | 132.76 | 130.21 | 132.68 | 487,750 | +1.58(+1.21%) |
Jun 24, 2014 | 132.34 | 133.64 | 130.97 | 131.10 | 356,019 | -1.45(-1.09%) |
Jun 23, 2014 | 131.45 | 133.01 | 131.43 | 132.55 | 844,346 | +1.25(+0.95%) |
Jun 20, 2014 | 132.40 | 133.24 | 131.30 | 131.30 | 1,191,722 | -0.23(-0.17%) |
Jun 19, 2014 | 133.56 | 133.74 | 131.27 | 131.53 | 517,047 | -2.20(-1.65%) |
Jun 18, 2014 | 133.21 | 133.91 | 132.25 | 133.73 | 323,366 | +0.16(+0.12%) |
Jun 17, 2014 | 132.82 | 133.82 | 132.44 | 133.57 | 387,939 | +0.45(+0.34%) |
Jun 16, 2014 | 132.34 | 134.02 | 132.24 | 133.12 | 844,589 | +0.77(+0.58%) |
Jun 13, 2014 | 131.58 | 132.74 | 131.30 | 132.35 | 510,098 | +0.58(+0.44%) |
Jun 12, 2014 | 130.76 | 132.64 | 130.76 | 131.77 | 589,135 | +0.53(+0.40%) |
Jun 11, 2014 | 129.97 | 131.38 | 129.53 | 131.24 | 321,843 | +0.64(+0.49%) |
Jun 10, 2014 | 130.65 | 131.69 | 130.40 | 130.60 | 391,999 | -0.37(-0.28%) |
Jun 06, 2014 | 128.31 | 131.02 | 128.29 | 130.97 | 1,009,219 | +3.30(+2.58%) |
Jun 05, 2014 | 127.24 | 128.18 | 126.54 | 127.67 | 357,109 | +0.53(+0.42%) |
Jun 04, 2014 | 126.60 | 128.19 | 125.20 | 127.14 | 856,158 | +0.54(+0.43%) |
Jun 03, 2014 | 126.06 | 127.34 | 125.70 | 126.60 | 410,743 | -0.18(-0.14%) |
Jun 02, 2014 | 126.41 | 127.33 | 125.41 | 126.78 | 475,540 | +0.37(+0.29%) |
May 30, 2014 | 127.57 | 127.68 | 125.77 | 126.41 | 748,634 | -1.05(-0.82%) |
May 29, 2014 | 127.90 | 128.09 | 126.66 | 127.46 | 307,541 | -0.20(-0.16%) |
May 28, 2014 | 126.65 | 128.73 | 126.85 | 127.66 | 1,104,759 | +1.01(+0.80%) |
May 27, 2014 | 126.64 | 127.74 | 125.46 | 126.65 | 692,380 | +1.31(+1.05%) |
May 23, 2014 | 124.04 | 125.34 | 125.34 | 125.34 | 620,400 | +1.87(+1.51%) |
May 22, 2014 | 121.96 | 124.35 | 121.39 | 123.47 | 399,030 | +1.35(+1.11%) |
May 21, 2014 | 120.20 | 122.48 | 120.01 | 122.12 | 457,288 | +2.17(+1.81%) |
May 20, 2014 | 120.93 | 121.46 | 118.92 | 119.95 | 488,304 | -1.72(-1.41%) |
May 19, 2014 | 121.17 | 122.69 | 120.82 | 121.67 | 463,235 | +0.34(+0.28%) |
May 16, 2014 | 119.86 | 121.60 | 118.22 | 121.33 | 797,268 | +1.13(+0.94%) |
May 15, 2014 | 122.00 | 122.01 | 118.91 | 120.20 | 857,592 | -2.26(-1.85%) |
May 14, 2014 | 124.25 | 124.59 | 122.36 | 122.46 | 380,597 | -1.79(-1.44%) |
May 13, 2014 | 124.13 | 126.48 | 123.91 | 124.25 | 630,694 | -0.04(-0.03%) |
May 12, 2014 | 122.92 | 124.67 | 121.39 | 124.29 | 875,532 | +2.28(+1.87%) |
May 09, 2014 | 120.79 | 122.11 | 119.70 | 122.01 | 847,122 | +1.41(+1.17%) |
May 08, 2014 | 119.75 | 123.28 | 119.52 | 120.60 | 1,100,032 | +0.48(+0.40%) |
May 07, 2014 | 122.26 | 122.90 | 118.31 | 120.12 | 499,056 | -2.08(-1.70%) |
May 06, 2014 | 122.30 | 123.86 | 121.32 | 122.20 | 1,391,807 | -0.60(-0.49%) |
May 05, 2014 | 118.90 | 123.87 | 118.04 | 122.80 | 979,439 | +2.35(+1.95%) |
May 02, 2014 | 119.81 | 122.33 | 116.28 | 120.45 | 1,992,295 | +5.51(+4.79%) |
May 01, 2014 | 113.65 | 116.55 | 113.50 | 114.94 | 956,168 | +0.81(+0.71%) |
Apr 30, 2014 | 111.93 | 114.13 | 110.58 | 114.13 | 834,481 | +2.22(+1.98%) |
Apr 29, 2014 | 109.18 | 112.49 | 108.28 | 111.91 | 852,542 | +3.16(+2.91%) |
Apr 28, 2014 | 110.25 | 110.55 | 106.13 | 108.75 | 1,032,239 | -1.55(-1.41%) |
Apr 25, 2014 | 113.32 | 113.51 | 109.97 | 110.30 | 1,080,733 | -3.26(-2.87%) |
Apr 24, 2014 | 114.43 | 114.55 | 110.77 | 113.56 | 486,728 | +0.20(+0.18%) |
Apr 23, 2014 | 115.48 | 115.48 | 113.33 | 113.36 | 383,904 | -2.09(-1.81%) |
Apr 22, 2014 | 113.35 | 115.52 | 113.35 | 115.45 | 600,496 | +2.03(+1.79%) |
Apr 21, 2014 | 114.81 | 114.81 | 112.57 | 113.42 | 589,367 | -1.54(-1.34%) |
Apr 17, 2014 | 112.58 | 114.96 | 114.96 | 114.96 | 670,300 | +2.37(+2.10%) |
Apr 16, 2014 | 111.25 | 113.82 | 110.83 | 112.59 | 761,759 | +2.37(+2.15%) |
Apr 15, 2014 | 110.28 | 111.63 | 106.91 | 110.22 | 1,230,542 | +0.15(+0.14%) |
Apr 14, 2014 | 110.24 | 110.91 | 108.16 | 110.07 | 657,515 | +0.50(+0.46%) |
Apr 11, 2014 | 111.39 | 112.86 | 107.89 | 109.57 | 1,231,760 | -3.82(-3.37%) |
Apr 10, 2014 | 115.98 | 116.71 | 112.10 | 113.39 | 941,723 | -2.18(-1.89%) |
Apr 09, 2014 | 112.73 | 115.88 | 112.72 | 115.57 | 806,504 | +3.32(+2.96%) |
Apr 08, 2014 | 110.20 | 112.38 | 108.14 | 112.25 | 1,031,871 | +2.35(+2.14%) |
Apr 07, 2014 | 112.23 | 112.47 | 107.66 | 109.90 | 1,689,408 | -3.12(-2.76%) |
Apr 04, 2014 | 115.86 | 116.49 | 111.84 | 113.02 | 619,118 | -1.81(-1.58%) |
Apr 03, 2014 | 117.50 | 117.82 | 114.61 | 114.83 | 634,440 | -2.36(-2.01%) |
Apr 02, 2014 | 117.90 | 118.35 | 116.27 | 117.19 | 458,965 | -0.49(-0.42%) |
Apr 01, 2014 | 115.35 | 117.83 | 114.80 | 117.68 | 822,755 | +2.58(+2.24%) |
Mar 31, 2014 | 113.96 | 115.11 | 113.41 | 115.10 | 630,640 | +1.74(+1.53%) |
Mar 28, 2014 | 113.35 | 114.66 | 112.31 | 113.36 | 1,072,960 | +0.23(+0.20%) |
Mar 27, 2014 | 114.43 | 114.88 | 112.09 | 113.13 | 696,312 | -1.14(-1.00%) |
Mar 26, 2014 | 116.20 | 116.99 | 114.22 | 114.27 | 638,967 | -1.11(-0.96%) |
Mar 25, 2014 | 118.26 | 118.95 | 114.87 | 115.38 | 680,573 | -2.21(-1.88%) |
Mar 24, 2014 | 120.50 | 120.50 | 116.99 | 117.59 | 964,403 | -2.88(-2.39%) |
Mar 21, 2014 | 120.00 | 120.64 | 119.22 | 120.47 | 1,825,398 | +0.68(+0.57%) |
Mar 20, 2014 | 118.32 | 120.01 | 118.04 | 119.79 | 443,088 | +1.47(+1.24%) |
Mar 19, 2014 | 120.54 | 120.54 | 117.17 | 118.32 | 633,194 | -2.16(-1.79%) |
Mar 18, 2014 | 118.71 | 120.59 | 118.46 | 120.48 | 545,563 | +1.79(+1.51%) |
Mar 17, 2014 | 118.69 | 119.59 | 117.51 | 118.69 | 796,448 | +0.64(+0.54%) |
Mar 14, 2014 | 117.14 | 118.68 | 116.75 | 118.05 | 623,043 | +0.13(+0.11%) |
Mar 13, 2014 | 121.22 | 124.66 | 116.49 | 117.92 | 1,244,246 | -2.97(-2.46%) |
Mar 12, 2014 | 122.25 | 122.30 | 118.37 | 120.89 | 1,081,248 | -2.03(-1.65%) |
Mar 11, 2014 | 124.44 | 124.78 | 122.65 | 122.92 | 515,536 | -1.15(-0.93%) |
Mar 10, 2014 | 126.43 | 127.31 | 123.53 | 124.07 | 572,327 | -1.81(-1.44%) |
Mar 07, 2014 | 127.33 | 127.68 | 124.73 | 125.88 | 609,198 | -0.65(-0.51%) |
Mar 06, 2014 | 126.25 | 127.90 | 126.11 | 126.53 | 1,251,455 | +0.68(+0.54%) |
Mar 05, 2014 | 125.26 | 126.25 | 124.47 | 125.85 | 2,124,423 | -4.11(-3.16%) |
Mar 04, 2014 | 129.15 | 131.19 | 128.96 | 129.96 | 809,950 | +2.59(+2.03%) |
Mar 03, 2014 | 127.67 | 128.25 | 124.67 | 127.37 | 1,401,510 | -2.56(-1.97%) |
Feb 28, 2014 | 131.01 | 131.35 | 128.83 | 129.93 | 943,557 | -0.64(-0.49%) |
Feb 27, 2014 | 128.27 | 132.22 | 128.27 | 130.57 | 1,588,046 | +3.24(+2.54%) |
Feb 26, 2014 | 127.80 | 129.24 | 126.63 | 127.33 | 1,411,984 | +0.05(+0.04%) |
Feb 25, 2014 | 125.00 | 128.15 | 124.57 | 127.28 | 1,902,666 | +2.84(+2.28%) |
Feb 24, 2014 | 121.40 | 124.95 | 120.89 | 124.44 | 1,367,156 | +3.55(+2.94%) |
Feb 21, 2014 | 120.44 | 121.85 | 119.20 | 120.89 | 1,140,186 | +1.57(+1.32%) |
Feb 20, 2014 | 118.66 | 120.14 | 117.66 | 119.32 | 662,527 | +0.58(+0.49%) |
Feb 19, 2014 | 119.29 | 120.46 | 117.80 | 118.74 | 836,390 | -0.62(-0.52%) |
Feb 18, 2014 | 117.58 | 119.78 | 117.23 | 119.36 | 1,110,841 | +2.61(+2.24%) |
Feb 14, 2014 | 116.39 | 116.75 | 116.75 | 116.75 | 518,400 | +0.22(+0.19%) |
Feb 13, 2014 | 115.00 | 117.00 | 114.31 | 116.53 | 554,629 | +0.38(+0.33%) |
Feb 12, 2014 | 115.10 | 117.31 | 115.06 | 116.15 | 779,254 | +1.09(+0.95%) |
Feb 11, 2014 | 113.79 | 115.11 | 113.00 | 115.06 | 937,538 | +1.51(+1.33%) |
Feb 10, 2014 | 116.50 | 116.50 | 112.99 | 113.55 | 826,191 | -2.93(-2.52%) |
Feb 07, 2014 | 115.40 | 116.59 | 112.91 | 116.48 | 1,472,195 | +1.54(+1.34%) |
Feb 06, 2014 | 109.74 | 117.89 | 108.88 | 114.94 | 1,734,659 | +7.14(+6.62%) |
Feb 05, 2014 | 106.67 | 108.53 | 104.20 | 107.80 | 1,532,443 | +0.32(+0.30%) |
Feb 04, 2014 | 104.77 | 107.53 | 104.41 | 107.48 | 2,038,113 | +3.00(+2.87%) |