Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 147.97 | 148.37 | 146.62 | 147.32 | 2,199,143 | +0.99(+0.68%) |
Oct 30, 2014 | 143.76 | 146.59 | 142.89 | 146.33 | 2,051,650 | +2.21(+1.53%) |
Oct 29, 2014 | 143.81 | 144.39 | 142.95 | 144.12 | 2,152,139 | +0.68(+0.47%) |
Oct 28, 2014 | 142.32 | 143.44 | 141.22 | 143.44 | 2,340,260 | +1.97(+1.39%) |
Oct 27, 2014 | 140.46 | 141.55 | 139.69 | 141.47 | 1,387,253 | +1.29(+0.92%) |
Oct 24, 2014 | 140.44 | 140.51 | 138.70 | 140.18 | 2,006,021 | +0.51(+0.37%) |
Oct 23, 2014 | 136.90 | 140.41 | 136.90 | 139.67 | 3,159,974 | +3.60(+2.65%) |
Oct 22, 2014 | 132.19 | 137.48 | 131.97 | 136.07 | 4,922,911 | +2.63(+1.97%) |
Oct 21, 2014 | 131.54 | 134.40 | 128.54 | 133.44 | 5,312,209 | -2.26(-1.66%) |
Oct 20, 2014 | 136.00 | 136.35 | 134.46 | 135.70 | 2,658,625 | -0.55(-0.40%) |
Oct 17, 2014 | 136.71 | 137.52 | 135.95 | 136.25 | 3,052,886 | +1.18(+0.87%) |
Oct 16, 2014 | 133.92 | 136.01 | 133.76 | 135.07 | 2,551,906 | -0.36(-0.27%) |
Oct 15, 2014 | 134.52 | 136.07 | 131.62 | 135.43 | 2,821,311 | -0.71(-0.52%) |
Oct 14, 2014 | 134.17 | 137.41 | 133.85 | 136.15 | 2,050,721 | +2.50(+1.87%) |
Oct 13, 2014 | 134.49 | 136.40 | 133.57 | 133.65 | 1,907,786 | -1.23(-0.91%) |
Oct 10, 2014 | 135.04 | 136.66 | 134.28 | 134.88 | 2,158,625 | -0.06(-0.05%) |
Oct 09, 2014 | 136.31 | 136.49 | 134.17 | 134.94 | 2,045,706 | -1.39(-1.02%) |
Oct 08, 2014 | 133.95 | 136.49 | 132.84 | 136.33 | 2,170,067 | +2.57(+1.92%) |
Oct 07, 2014 | 136.37 | 136.49 | 133.74 | 133.76 | 1,531,215 | -3.01(-2.20%) |
Oct 06, 2014 | 138.86 | 138.92 | 136.58 | 136.77 | 1,922,610 | -1.10(-0.80%) |
Oct 03, 2014 | 137.35 | 138.64 | 136.77 | 137.87 | 3,186,947 | +1.54(+1.13%) |
Oct 02, 2014 | 137.34 | 137.84 | 135.90 | 136.33 | 1,900,167 | -1.19(-0.87%) |
Oct 01, 2014 | 140.04 | 140.04 | 136.90 | 137.52 | 2,459,552 | -3.78(-2.68%) |
Sep 30, 2014 | 141.16 | 142.31 | 140.80 | 141.30 | 2,563,245 | +1.10(+0.78%) |
Sep 29, 2014 | 140.54 | 141.31 | 139.24 | 140.20 | 2,047,151 | -0.17(-0.12%) |
Sep 26, 2014 | 137.25 | 140.91 | 137.25 | 140.37 | 2,432,936 | +3.20(+2.33%) |
Sep 25, 2014 | 137.68 | 138.18 | 136.26 | 137.17 | 2,249,601 | -0.73(-0.53%) |
Sep 24, 2014 | 136.28 | 137.99 | 136.28 | 137.91 | 1,241,026 | +1.59(+1.16%) |
Sep 23, 2014 | 138.01 | 138.36 | 136.00 | 136.32 | 1,877,099 | -2.05(-1.48%) |
Sep 22, 2014 | 138.94 | 139.74 | 138.19 | 138.37 | 1,419,534 | -1.35(-0.97%) |
Sep 19, 2014 | 139.53 | 140.09 | 139.32 | 139.72 | 2,453,458 | +0.91(+0.65%) |
Sep 18, 2014 | 138.66 | 138.94 | 137.84 | 138.82 | 1,345,843 | +0.59(+0.43%) |
Sep 17, 2014 | 137.44 | 138.88 | 137.18 | 138.22 | 1,490,995 | +1.24(+0.91%) |
Sep 16, 2014 | 135.39 | 137.56 | 135.30 | 136.98 | 1,535,563 | +1.23(+0.91%) |
Sep 15, 2014 | 134.84 | 135.89 | 134.45 | 135.75 | 877,708 | +0.90(+0.67%) |
Sep 12, 2014 | 134.65 | 135.28 | 134.29 | 134.85 | 982,300 | +0.18(+0.13%) |
Sep 11, 2014 | 134.81 | 135.11 | 134.19 | 134.67 | 1,680,598 | -0.30(-0.22%) |
Sep 10, 2014 | 135.26 | 135.31 | 134.30 | 134.97 | 2,859,484 | -0.27(-0.20%) |
Sep 09, 2014 | 135.75 | 136.33 | 135.16 | 135.24 | 1,834,734 | +0.13(+0.10%) |
Sep 08, 2014 | 134.91 | 135.73 | 134.79 | 135.11 | 1,200,260 | +0.15(+0.11%) |
Sep 05, 2014 | 133.87 | 134.96 | 133.25 | 134.96 | 1,272,300 | +1.19(+0.89%) |
Sep 04, 2014 | 134.51 | 134.89 | 133.55 | 133.77 | 1,434,706 | -0.36(-0.27%) |
Sep 03, 2014 | 135.24 | 135.78 | 133.90 | 134.13 | 1,881,859 | -0.23(-0.17%) |
Sep 02, 2014 | 135.40 | 135.53 | 133.79 | 134.36 | 2,002,046 | -0.15(-0.11%) |
Aug 29, 2014 | 135.10 | 134.51 | 134.51 | 134.51 | 1,981,720 | -0.08(-0.06%) |
Aug 28, 2014 | 135.03 | 135.32 | 134.31 | 134.59 | 1,883,118 | -0.84(-0.62%) |
Aug 27, 2014 | 135.79 | 135.80 | 135.03 | 135.43 | 1,453,555 | -0.07(-0.05%) |
Aug 26, 2014 | 135.78 | 135.81 | 135.06 | 135.50 | 1,351,624 | +0.06(+0.05%) |
Aug 25, 2014 | 134.84 | 135.85 | 134.60 | 135.44 | 1,129,259 | +1.06(+0.79%) |
Aug 22, 2014 | 134.04 | 135.06 | 133.78 | 134.38 | 1,044,527 | +0.04(+0.03%) |
Aug 21, 2014 | 134.21 | 134.64 | 133.64 | 134.34 | 1,419,802 | -0.16(-0.12%) |
Aug 20, 2014 | 132.08 | 134.63 | 132.06 | 134.50 | 1,761,026 | +2.44(+1.85%) |
Aug 19, 2014 | 131.98 | 132.27 | 131.42 | 132.06 | 1,096,203 | +0.47(+0.36%) |
Aug 18, 2014 | 130.58 | 132.04 | 130.46 | 131.60 | 998,867 | +1.81(+1.40%) |
Aug 15, 2014 | 130.36 | 130.81 | 128.87 | 129.79 | 1,384,745 | -0.26(-0.20%) |
Aug 14, 2014 | 129.93 | 130.59 | 129.59 | 130.05 | 1,342,510 | +0.31(+0.24%) |
Aug 13, 2014 | 127.48 | 129.97 | 127.48 | 129.73 | 1,409,734 | +2.54(+2.00%) |
Aug 12, 2014 | 127.48 | 128.24 | 126.79 | 127.19 | 1,016,021 | -0.28(-0.22%) |
Aug 11, 2014 | 128.02 | 128.08 | 127.36 | 127.48 | 1,044,978 | +0.27(+0.21%) |
Aug 08, 2014 | 125.14 | 127.51 | 125.14 | 127.21 | 1,558,993 | +2.19(+1.75%) |
Aug 07, 2014 | 126.04 | 126.30 | 124.69 | 125.02 | 1,416,915 | -0.08(-0.06%) |
Aug 06, 2014 | 127.42 | 127.42 | 124.84 | 125.10 | 2,457,162 | -2.98(-2.32%) |
Aug 05, 2014 | 128.74 | 129.79 | 127.79 | 128.08 | 1,588,691 | -1.04(-0.81%) |
Aug 04, 2014 | 128.56 | 129.34 | 128.15 | 129.12 | 1,547,471 | +0.90(+0.70%) |
Aug 01, 2014 | 127.91 | 129.49 | 127.51 | 128.22 | 2,001,878 | +0.12(+0.09%) |
Jul 31, 2014 | 129.72 | 129.85 | 128.11 | 128.11 | 2,522,380 | -2.46(-1.89%) |
Jul 30, 2014 | 130.62 | 131.47 | 129.54 | 130.57 | 1,404,706 | +0.65(+0.50%) |
Jul 29, 2014 | 130.81 | 130.94 | 129.84 | 129.92 | 1,386,049 | -0.51(-0.39%) |
Jul 28, 2014 | 130.42 | 130.87 | 129.25 | 130.43 | 2,593,229 | -0.03(-0.02%) |
Jul 25, 2014 | 129.92 | 130.96 | 129.81 | 130.46 | 2,753,048 | +0.05(+0.04%) |
Jul 24, 2014 | 129.30 | 130.52 | 128.76 | 130.41 | 2,108,314 | +1.43(+1.11%) |
Jul 23, 2014 | 128.71 | 129.82 | 128.30 | 128.97 | 2,357,006 | +0.18(+0.14%) |
Jul 22, 2014 | 126.21 | 129.03 | 126.13 | 128.80 | 2,831,434 | +3.75(+3.00%) |
Jul 21, 2014 | 124.29 | 125.57 | 123.67 | 125.05 | 1,565,247 | +0.38(+0.30%) |
Jul 18, 2014 | 124.16 | 124.71 | 123.57 | 124.67 | 1,400,909 | +0.89(+0.72%) |
Jul 17, 2014 | 123.61 | 125.21 | 123.19 | 123.78 | 1,551,837 | -0.17(-0.14%) |
Jul 16, 2014 | 125.12 | 125.41 | 123.64 | 123.95 | 1,235,350 | -0.82(-0.66%) |
Jul 15, 2014 | 124.09 | 125.43 | 123.89 | 124.77 | 1,710,036 | +0.62(+0.50%) |
Jul 14, 2014 | 123.36 | 124.28 | 123.14 | 124.15 | 1,362,122 | +1.15(+0.94%) |
Jul 11, 2014 | 121.32 | 123.23 | 121.17 | 123.00 | 1,399,283 | +1.63(+1.35%) |
Jul 10, 2014 | 119.87 | 122.02 | 119.87 | 121.36 | 1,063,146 | +0.19(+0.16%) |
Jul 09, 2014 | 121.32 | 121.78 | 120.79 | 121.17 | 1,078,469 | +0.55(+0.46%) |
Jul 08, 2014 | 121.56 | 121.56 | 120.42 | 120.62 | 1,259,471 | -0.84(-0.69%) |
Jul 07, 2014 | 122.18 | 122.54 | 121.00 | 121.45 | 1,518,088 | -1.23(-1.00%) |
Jul 03, 2014 | 122.61 | 122.68 | 122.68 | 122.68 | 895,677 | +0.71(+0.58%) |
Jul 02, 2014 | 123.35 | 123.43 | 121.38 | 121.98 | 1,707,131 | -1.27(-1.03%) |
Jul 01, 2014 | 122.79 | 124.12 | 121.68 | 123.25 | 1,767,257 | -0.07(-0.06%) |
Jun 30, 2014 | 124.88 | 124.93 | 123.03 | 123.32 | 1,608,999 | -1.51(-1.21%) |
Jun 27, 2014 | 124.51 | 125.01 | 124.19 | 124.83 | 1,436,605 | +0.50(+0.40%) |
Jun 26, 2014 | 124.91 | 124.91 | 123.15 | 124.33 | 1,286,232 | -0.31(-0.25%) |
Jun 25, 2014 | 124.79 | 124.99 | 123.86 | 124.64 | 1,288,188 | -0.05(-0.04%) |
Jun 24, 2014 | 125.28 | 126.21 | 124.65 | 124.68 | 1,058,868 | -1.11(-0.88%) |
Jun 23, 2014 | 126.80 | 127.22 | 125.30 | 125.79 | 1,081,020 | -1.11(-0.88%) |
Jun 20, 2014 | 125.64 | 127.13 | 125.64 | 126.90 | 2,428,085 | +0.92(+0.73%) |
Jun 19, 2014 | 125.83 | 127.07 | 125.29 | 125.98 | 1,363,128 | +0.31(+0.25%) |
Jun 18, 2014 | 125.93 | 126.00 | 124.33 | 125.67 | 1,340,180 | -0.35(-0.27%) |
Jun 17, 2014 | 126.59 | 127.09 | 125.48 | 126.01 | 1,104,449 | -0.69(-0.54%) |
Jun 16, 2014 | 125.72 | 127.08 | 125.47 | 126.70 | 1,158,860 | +0.84(+0.67%) |
Jun 13, 2014 | 125.03 | 126.28 | 124.80 | 125.86 | 977,801 | +1.07(+0.86%) |
Jun 12, 2014 | 126.06 | 126.41 | 124.43 | 124.78 | 1,117,109 | -1.45(-1.15%) |
Jun 11, 2014 | 127.76 | 128.08 | 125.85 | 126.23 | 1,691,165 | -2.16(-1.68%) |
Jun 10, 2014 | 128.89 | 128.95 | 127.58 | 128.39 | 1,306,900 | +0.13(+0.10%) |
Jun 06, 2014 | 127.77 | 128.31 | 127.63 | 128.26 | 1,161,273 | +0.64(+0.51%) |
Jun 05, 2014 | 126.23 | 127.75 | 126.23 | 127.61 | 1,297,983 | +1.39(+1.10%) |
Jun 04, 2014 | 125.44 | 126.38 | 125.05 | 126.23 | 1,135,614 | +0.48(+0.38%) |
Jun 03, 2014 | 125.91 | 126.20 | 125.21 | 125.74 | 1,108,996 | -0.17(-0.13%) |
Jun 02, 2014 | 125.73 | 126.14 | 124.78 | 125.91 | 1,318,666 | +0.35(+0.28%) |
May 30, 2014 | 124.85 | 125.80 | 124.52 | 125.56 | 2,766,951 | +0.38(+0.31%) |
May 29, 2014 | 123.62 | 125.36 | 123.43 | 125.17 | 1,939,683 | +1.83(+1.48%) |
May 28, 2014 | 124.36 | 125.25 | 123.17 | 123.35 | 2,406,754 | -0.65(-0.52%) |
May 27, 2014 | 124.13 | 124.21 | 123.28 | 124.00 | 1,700,939 | +0.24(+0.19%) |
May 23, 2014 | 123.78 | 123.76 | 123.76 | 123.76 | 2,185,963 | +0.58(+0.47%) |
May 22, 2014 | 123.33 | 123.56 | 122.71 | 123.18 | 666,985 | -0.01(-0.01%) |
May 21, 2014 | 122.63 | 123.33 | 122.40 | 123.19 | 1,129,483 | +1.00(+0.82%) |
May 20, 2014 | 123.65 | 123.65 | 121.67 | 122.19 | 1,192,544 | -1.32(-1.07%) |
May 19, 2014 | 123.39 | 124.22 | 123.05 | 123.50 | 1,918,903 | +0.15(+0.12%) |
May 16, 2014 | 124.56 | 125.02 | 123.28 | 123.35 | 2,285,533 | -1.10(-0.88%) |
May 15, 2014 | 125.42 | 125.87 | 123.86 | 124.44 | 1,394,465 | -1.31(-1.04%) |
May 14, 2014 | 127.83 | 127.84 | 125.44 | 125.75 | 1,531,804 | -1.81(-1.42%) |
May 13, 2014 | 127.02 | 127.82 | 126.57 | 127.56 | 1,272,691 | +0.55(+0.43%) |
May 12, 2014 | 125.94 | 127.21 | 125.78 | 127.02 | 1,379,170 | +1.32(+1.05%) |
May 09, 2014 | 124.91 | 125.71 | 124.32 | 125.69 | 1,101,075 | +0.60(+0.48%) |
May 08, 2014 | 124.93 | 125.82 | 124.52 | 125.09 | 1,346,621 | +0.14(+0.12%) |
May 07, 2014 | 124.80 | 125.15 | 123.71 | 124.95 | 1,541,907 | +0.54(+0.43%) |
May 06, 2014 | 125.30 | 125.78 | 124.18 | 124.41 | 1,314,234 | -1.24(-0.99%) |
May 05, 2014 | 124.42 | 125.84 | 123.87 | 125.65 | 1,242,587 | +0.93(+0.74%) |
May 02, 2014 | 124.03 | 124.88 | 123.81 | 124.72 | 1,489,059 | +0.80(+0.64%) |
May 01, 2014 | 124.58 | 125.43 | 123.52 | 123.92 | 1,710,634 | -0.98(-0.79%) |
Apr 30, 2014 | 123.29 | 125.08 | 122.78 | 124.90 | 2,123,356 | +1.64(+1.33%) |
Apr 29, 2014 | 122.74 | 123.68 | 122.44 | 123.27 | 1,611,009 | +0.47(+0.38%) |
Apr 28, 2014 | 122.76 | 123.48 | 121.60 | 122.79 | 1,777,548 | +0.21(+0.17%) |
Apr 25, 2014 | 121.92 | 122.89 | 120.75 | 122.58 | 2,369,891 | +0.36(+0.29%) |
Apr 24, 2014 | 123.60 | 123.72 | 121.45 | 122.22 | 1,837,616 | -1.03(-0.84%) |
Apr 23, 2014 | 119.32 | 123.60 | 118.57 | 123.26 | 3,761,664 | +4.02(+3.38%) |
Apr 22, 2014 | 125.31 | 125.33 | 118.86 | 119.23 | 3,506,571 | -3.65(-2.97%) |
Apr 21, 2014 | 124.22 | 124.22 | 122.03 | 122.89 | 1,712,385 | +0.94(+0.77%) |
Apr 17, 2014 | 120.42 | 121.94 | 121.94 | 121.94 | 2,030,236 | +0.62(+0.51%) |
Apr 16, 2014 | 120.56 | 121.35 | 119.37 | 121.33 | 1,534,843 | +1.56(+1.30%) |
Apr 15, 2014 | 118.36 | 119.92 | 117.34 | 119.77 | 1,525,057 | +1.19(+1.01%) |
Apr 14, 2014 | 117.95 | 119.59 | 117.41 | 118.57 | 1,781,009 | +1.52(+1.30%) |
Apr 11, 2014 | 117.92 | 118.24 | 116.84 | 117.05 | 2,662,031 | -1.22(-1.04%) |
Apr 10, 2014 | 121.05 | 121.49 | 118.18 | 118.27 | 1,970,297 | -2.59(-2.14%) |
Apr 09, 2014 | 120.25 | 121.71 | 119.41 | 120.86 | 1,456,358 | +1.66(+1.39%) |
Apr 08, 2014 | 119.90 | 120.08 | 117.76 | 119.20 | 2,342,882 | -0.83(-0.69%) |
Apr 07, 2014 | 121.28 | 122.22 | 119.83 | 120.03 | 1,728,317 | -1.42(-1.17%) |
Apr 04, 2014 | 125.52 | 125.52 | 121.31 | 121.45 | 2,132,541 | -3.15(-2.53%) |
Apr 03, 2014 | 125.56 | 125.66 | 124.57 | 124.61 | 1,647,216 | -0.72(-0.58%) |
Apr 02, 2014 | 124.80 | 125.38 | 123.79 | 125.33 | 1,380,320 | +0.75(+0.61%) |
Apr 01, 2014 | 124.43 | 124.89 | 123.68 | 124.57 | 1,290,280 | +0.36(+0.29%) |
Mar 31, 2014 | 123.46 | 124.45 | 122.97 | 124.22 | 1,915,919 | +2.05(+1.68%) |
Mar 28, 2014 | 121.39 | 122.79 | 121.17 | 122.16 | 1,566,219 | +1.26(+1.04%) |
Mar 27, 2014 | 121.21 | 121.71 | 120.25 | 120.90 | 2,440,182 | -0.58(-0.48%) |
Mar 26, 2014 | 122.39 | 123.34 | 121.46 | 121.48 | 1,700,791 | -0.71(-0.58%) |
Mar 25, 2014 | 120.80 | 122.61 | 120.67 | 122.19 | 2,759,159 | +1.81(+1.50%) |
Mar 24, 2014 | 120.63 | 121.27 | 119.48 | 120.37 | 2,624,755 | +0.60(+0.50%) |
Mar 21, 2014 | 122.51 | 122.79 | 119.77 | 119.77 | 5,582,531 | -1.92(-1.58%) |
Mar 20, 2014 | 122.60 | 123.63 | 121.27 | 121.70 | 4,239,268 | -0.74(-0.60%) |
Mar 19, 2014 | 125.08 | 125.23 | 121.76 | 122.44 | 2,717,427 | -2.34(-1.88%) |
Mar 18, 2014 | 125.44 | 125.62 | 124.68 | 124.78 | 2,175,806 | -0.07(-0.05%) |
Mar 17, 2014 | 124.37 | 125.29 | 124.09 | 124.85 | 1,926,963 | +1.25(+1.02%) |
Mar 14, 2014 | 123.68 | 125.25 | 123.39 | 123.59 | 1,832,311 | -0.31(-0.25%) |
Mar 13, 2014 | 125.20 | 125.64 | 123.52 | 123.91 | 1,844,329 | -0.78(-0.63%) |
Mar 12, 2014 | 124.39 | 124.79 | 123.27 | 124.69 | 1,975,271 | +0.05(+0.04%) |
Mar 11, 2014 | 125.84 | 126.09 | 124.58 | 124.64 | 2,284,316 | -1.28(-1.01%) |
Mar 10, 2014 | 126.08 | 126.85 | 125.64 | 125.92 | 1,809,731 | -0.83(-0.65%) |
Mar 07, 2014 | 127.46 | 127.74 | 126.30 | 126.75 | 1,844,424 | -0.20(-0.16%) |
Mar 06, 2014 | 126.96 | 127.44 | 126.62 | 126.96 | 1,811,296 | +0.02(+0.01%) |
Mar 05, 2014 | 126.49 | 127.41 | 125.94 | 126.94 | 2,473,993 | +0.90(+0.71%) |
Mar 04, 2014 | 125.02 | 126.45 | 125.02 | 126.04 | 2,297,351 | +1.59(+1.28%) |
Mar 03, 2014 | 122.38 | 124.95 | 122.15 | 124.45 | 2,245,594 | +0.95(+0.77%) |
Feb 28, 2014 | 122.63 | 124.27 | 122.63 | 123.50 | 2,934,158 | +0.66(+0.53%) |
Feb 27, 2014 | 122.06 | 123.02 | 121.38 | 122.85 | 4,041,127 | +1.48(+1.22%) |
Feb 26, 2014 | 123.23 | 124.08 | 121.36 | 121.37 | 3,565,738 | -2.10(-1.70%) |
Feb 25, 2014 | 125.71 | 126.35 | 123.08 | 123.47 | 3,019,105 | -1.91(-1.52%) |
Feb 24, 2014 | 125.36 | 127.02 | 124.01 | 125.38 | 3,358,248 | +1.37(+1.10%) |
Feb 21, 2014 | 124.52 | 124.85 | 123.29 | 124.01 | 3,151,268 | +0.05(+0.04%) |
Feb 20, 2014 | 123.01 | 125.19 | 122.95 | 123.97 | 2,798,430 | +1.22(+1.00%) |
Feb 19, 2014 | 122.71 | 124.30 | 122.26 | 122.74 | 2,335,370 | -0.04(-0.03%) |
Feb 18, 2014 | 121.90 | 123.72 | 121.90 | 122.78 | 2,630,663 | -0.14(-0.12%) |
Feb 14, 2014 | 120.59 | 122.92 | 122.92 | 122.92 | 3,387,517 | +2.33(+1.93%) |
Feb 13, 2014 | 118.98 | 121.32 | 118.13 | 120.59 | 3,261,900 | +0.66(+0.55%) |
Feb 12, 2014 | 119.77 | 120.33 | 119.21 | 119.93 | 2,452,948 | +1.03(+0.86%) |
Feb 11, 2014 | 116.65 | 119.48 | 116.35 | 118.90 | 2,969,264 | +2.70(+2.33%) |
Feb 10, 2014 | 116.78 | 117.28 | 115.85 | 116.20 | 3,147,171 | -0.87(-0.74%) |
Feb 07, 2014 | 114.63 | 117.50 | 114.00 | 117.07 | 2,755,583 | +2.56(+2.23%) |
Feb 06, 2014 | 112.99 | 115.19 | 112.82 | 114.51 | 2,744,903 | +1.02(+0.90%) |
Feb 05, 2014 | 111.49 | 114.69 | 111.26 | 113.49 | 3,614,510 | +1.67(+1.49%) |
Feb 04, 2014 | 111.53 | 112.42 | 109.19 | 111.82 | 2,921,683 | +0.33(+0.30%) |
Feb 03, 2014 | 113.61 | 114.71 | 111.25 | 111.49 | 3,057,347 | -2.39(-2.10%) |
Jan 31, 2014 | 110.99 | 114.70 | 110.13 | 113.89 | 3,471,703 | +1.70(+1.51%) |
Jan 30, 2014 | 112.13 | 113.42 | 111.44 | 112.19 | 2,559,510 | +0.99(+0.89%) |
Jan 29, 2014 | 111.04 | 111.87 | 110.56 | 111.20 | 3,314,083 | -0.70(-0.63%) |
Jan 28, 2014 | 110.94 | 112.31 | 110.78 | 111.90 | 3,546,044 | +0.95(+0.86%) |
Jan 27, 2014 | 111.78 | 112.51 | 109.52 | 110.95 | 3,778,394 | -0.56(-0.50%) |
Jan 24, 2014 | 114.20 | 114.20 | 110.69 | 111.51 | 4,636,208 | -2.06(-1.81%) |
Jan 23, 2014 | 118.56 | 119.56 | 113.42 | 113.57 | 5,226,116 | -4.65(-3.93%) |
Jan 22, 2014 | 116.97 | 118.52 | 116.41 | 118.22 | 3,506,802 | +1.92(+1.65%) |
Jan 21, 2014 | 116.22 | 118.14 | 116.06 | 116.29 | 3,014,165 | +0.21(+0.18%) |
Jan 17, 2014 | 116.01 | 116.08 | 116.08 | 116.08 | 2,671,824 | +0.25(+0.21%) |
Jan 16, 2014 | 115.46 | 115.85 | 115.17 | 115.83 | 1,826,908 | -0.01(-0.01%) |
Jan 15, 2014 | 114.27 | 116.47 | 114.17 | 115.84 | 3,040,025 | +1.57(+1.37%) |
Jan 14, 2014 | 114.05 | 114.65 | 112.59 | 114.27 | 3,413,158 | +0.38(+0.33%) |
Jan 13, 2014 | 115.99 | 116.48 | 113.58 | 113.89 | 4,569,946 | +1.11(+0.98%) |
Jan 10, 2014 | 112.44 | 112.96 | 111.35 | 112.78 | 1,651,262 | +0.54(+0.48%) |
Jan 09, 2014 | 112.44 | 113.52 | 112.10 | 112.24 | 2,181,921 | +0.17(+0.16%) |
Jan 08, 2014 | 111.98 | 112.52 | 111.47 | 112.07 | 1,621,325 | -0.08(-0.07%) |
Jan 07, 2014 | 112.44 | 112.67 | 111.31 | 112.15 | 2,231,676 | +1.76(+1.59%) |
Jan 06, 2014 | 111.16 | 111.76 | 110.25 | 110.39 | 1,503,454 | -0.59(-0.53%) |
Jan 03, 2014 | 110.56 | 111.18 | 110.54 | 110.98 | 1,117,629 | +0.75(+0.68%) |
Jan 02, 2014 | 110.97 | 111.53 | 110.06 | 110.23 | 1,477,540 | -1.95(-1.74%) |
Dec 31, 2013 | 111.17 | 112.19 | 112.19 | 112.19 | 918,302 | +1.27(+1.14%) |
Dec 30, 2013 | 111.72 | 112.27 | 110.19 | 110.92 | 1,107,033 | -0.87(-0.78%) |
Dec 27, 2013 | 112.64 | 113.19 | 111.33 | 111.79 | 942,816 | -0.54(-0.48%) |
Dec 26, 2013 | 110.44 | 112.60 | 110.31 | 112.32 | 1,984,069 | +2.04(+1.85%) |
Dec 24, 2013 | 109.55 | 110.39 | 109.42 | 110.28 | 962,936 | +0.81(+0.74%) |
Dec 23, 2013 | 109.39 | 110.18 | 109.23 | 109.47 | 2,393,328 | +0.64(+0.59%) |
Dec 20, 2013 | 108.22 | 109.37 | 107.84 | 108.83 | 2,588,741 | +0.92(+0.85%) |
Dec 19, 2013 | 108.48 | 108.48 | 107.06 | 107.91 | 2,025,589 | -0.56(-0.51%) |
Dec 18, 2013 | 106.35 | 108.66 | 105.65 | 108.47 | 3,024,916 | +2.17(+2.04%) |
Dec 17, 2013 | 106.00 | 106.40 | 105.55 | 106.29 | 1,539,320 | +0.60(+0.57%) |
Dec 16, 2013 | 105.00 | 105.96 | 104.92 | 105.69 | 1,683,831 | +0.77(+0.73%) |
Dec 13, 2013 | 104.58 | 105.05 | 104.29 | 104.92 | 1,348,499 | +0.79(+0.76%) |
Dec 12, 2013 | 103.55 | 104.66 | 103.55 | 104.13 | 1,580,664 | +0.39(+0.38%) |
Dec 11, 2013 | 105.12 | 105.27 | 103.57 | 103.73 | 1,543,468 | -1.40(-1.33%) |
Dec 10, 2013 | 104.68 | 105.55 | 104.44 | 105.13 | 1,587,415 | +0.29(+0.27%) |
Dec 09, 2013 | 104.52 | 105.12 | 104.36 | 104.84 | 1,840,744 | +0.56(+0.54%) |
Dec 06, 2013 | 104.07 | 104.52 | 103.55 | 104.28 | 1,877,114 | +1.15(+1.12%) |
Dec 05, 2013 | 102.83 | 103.81 | 102.64 | 103.13 | 1,577,013 | +0.33(+0.32%) |
Dec 04, 2013 | 104.57 | 104.66 | 102.17 | 102.81 | 2,866,716 | -1.92(-1.83%) |
Dec 03, 2013 | 105.13 | 105.42 | 103.92 | 104.72 | 2,633,398 | -0.70(-0.67%) |
Dec 02, 2013 | 107.05 | 107.54 | 105.22 | 105.42 | 2,221,718 | -1.49(-1.39%) |
Nov 29, 2013 | 108.57 | 108.88 | 106.59 | 106.91 | 2,058,309 | -1.71(-1.58%) |
Nov 27, 2013 | 107.23 | 109.00 | 107.23 | 108.62 | 2,512,947 | +1.67(+1.56%) |
Nov 26, 2013 | 105.79 | 107.22 | 105.65 | 106.96 | 3,187,719 | +0.97(+0.92%) |
Nov 25, 2013 | 105.54 | 106.26 | 105.27 | 105.98 | 6,705,779 | +0.66(+0.62%) |
Nov 22, 2013 | 103.97 | 105.37 | 103.75 | 105.33 | 6,469,462 | +1.65(+1.59%) |
Nov 21, 2013 | 102.90 | 103.93 | 102.62 | 103.67 | 4,871,720 | +1.11(+1.08%) |
Nov 20, 2013 | 103.80 | 103.80 | 102.42 | 102.57 | 1,148,466 | -1.33(-1.28%) |
Nov 19, 2013 | 103.26 | 104.19 | 102.96 | 103.90 | 1,400,377 | +0.84(+0.81%) |
Nov 18, 2013 | 102.89 | 103.81 | 102.89 | 103.06 | 1,197,812 | +0.30(+0.29%) |
Nov 15, 2013 | 103.12 | 103.20 | 101.97 | 102.76 | 2,732,542 | -0.63(-0.61%) |
Nov 14, 2013 | 102.98 | 103.47 | 102.43 | 103.39 | 1,185,351 | +0.77(+0.75%) |
Nov 13, 2013 | 102.08 | 102.71 | 101.33 | 102.62 | 2,230,323 | +0.02(+0.02%) |
Nov 12, 2013 | 102.54 | 102.61 | 101.98 | 102.60 | 1,986,395 | +0.06(+0.06%) |
Nov 11, 2013 | 103.11 | 103.11 | 101.90 | 102.54 | 1,377,570 | -0.72(-0.70%) |
Nov 08, 2013 | 101.81 | 103.29 | 101.69 | 103.26 | 1,713,890 | +1.43(+1.40%) |
Nov 07, 2013 | 102.34 | 103.29 | 101.75 | 101.83 | 1,719,234 | -0.50(-0.49%) |
Nov 06, 2013 | 101.33 | 102.37 | 101.33 | 102.33 | 1,234,396 | +1.05(+1.03%) |
Nov 05, 2013 | 101.18 | 101.95 | 100.97 | 101.28 | 1,181,993 | -0.20(-0.20%) |
Nov 04, 2013 | 100.93 | 101.68 | 100.86 | 101.48 | 1,114,777 | +0.89(+0.88%) |