Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 109.50 | 109.50 | 107.50 | 107.50 | 42,550 | -2.00(-1.83%) |
Nov 26, 2014 | 108.00 | 109.50 | 109.50 | 109.50 | 41,292 | +1.75(+1.62%) |
Nov 25, 2014 | 108.00 | 110.50 | 107.75 | 107.75 | 83,454 | -0.25(-0.23%) |
Nov 24, 2014 | 106.75 | 108.00 | 106.50 | 108.00 | 44,946 | +1.50(+1.41%) |
Nov 21, 2014 | 108.50 | 108.75 | 106.00 | 106.50 | 85,467 | +0.00(+0.00%) |
Nov 20, 2014 | 103.25 | 107.75 | 102.25 | 106.50 | 111,781 | +3.25(+3.15%) |
Nov 19, 2014 | 102.75 | 105.00 | 101.75 | 103.25 | 76,843 | +0.50(+0.49%) |
Nov 18, 2014 | 103.75 | 106.00 | 102.75 | 102.75 | 62,412 | -1.00(-0.96%) |
Nov 17, 2014 | 104.00 | 105.50 | 103.25 | 103.75 | 57,701 | -0.50(-0.48%) |
Nov 14, 2014 | 103.50 | 105.25 | 103.00 | 104.25 | 48,924 | +0.50(+0.48%) |
Nov 13, 2014 | 104.25 | 106.25 | 102.75 | 103.75 | 72,770 | +0.00(+0.00%) |
Nov 12, 2014 | 105.50 | 107.00 | 103.00 | 103.75 | 138,685 | -1.75(-1.66%) |
Nov 11, 2014 | 99.25 | 106.50 | 98.50 | 105.50 | 199,943 | +6.75(+6.84%) |
Nov 10, 2014 | 95.75 | 102.25 | 95.75 | 98.75 | 166,714 | +4.50(+4.77%) |
Nov 07, 2014 | 93.75 | 95.50 | 92.50 | 94.25 | 89,889 | +0.75(+0.80%) |
Nov 06, 2014 | 92.00 | 94.75 | 91.50 | 93.50 | 92,542 | +1.00(+1.08%) |
Nov 05, 2014 | 93.78 | 94.25 | 91.25 | 92.50 | 93,257 | -1.50(-1.60%) |
Nov 04, 2014 | 95.25 | 95.25 | 93.50 | 94.00 | 35,585 | -1.25(-1.31%) |
Nov 03, 2014 | 94.50 | 95.50 | 93.50 | 95.25 | 51,932 | +1.25(+1.33%) |
Oct 31, 2014 | 95.25 | 96.00 | 93.50 | 94.00 | 65,843 | -0.50(-0.53%) |
Oct 30, 2014 | 94.50 | 95.50 | 93.25 | 94.50 | 63,897 | -0.25(-0.26%) |
Oct 29, 2014 | 96.75 | 97.12 | 94.00 | 94.75 | 68,038 | -2.00(-2.07%) |
Oct 28, 2014 | 94.75 | 98.00 | 94.25 | 96.75 | 88,254 | +2.00(+2.11%) |
Oct 27, 2014 | 95.50 | 96.50 | 93.75 | 94.75 | 66,438 | -1.75(-1.81%) |
Oct 24, 2014 | 95.00 | 96.75 | 93.50 | 96.50 | 80,490 | +1.50(+1.58%) |
Oct 23, 2014 | 95.75 | 97.50 | 95.00 | 95.00 | 98,652 | +0.00(+0.00%) |
Oct 22, 2014 | 96.50 | 97.75 | 94.50 | 95.00 | 91,929 | -0.25(-0.26%) |
Oct 21, 2014 | 95.25 | 96.75 | 93.75 | 95.25 | 96,131 | +0.75(+0.79%) |
Oct 20, 2014 | 92.50 | 93.93 | 92.50 | 94.50 | 97,431 | +1.75(+1.89%) |
Oct 17, 2014 | 90.50 | 94.38 | 89.00 | 92.75 | 206,371 | +5.25(+6.00%) |
Oct 16, 2014 | 83.75 | 88.50 | 83.50 | 87.50 | 101,591 | +1.75(+2.04%) |
Oct 15, 2014 | 81.75 | 86.25 | 79.50 | 85.75 | 189,461 | +3.75(+4.57%) |
Oct 14, 2014 | 79.50 | 82.50 | 76.50 | 82.00 | 269,265 | +4.50(+5.81%) |
Oct 13, 2014 | 86.50 | 87.00 | 77.25 | 77.50 | 218,556 | -5.00(-6.06%) |
Oct 10, 2014 | 86.75 | 90.00 | 81.50 | 82.50 | 193,738 | -4.75(-5.44%) |
Oct 09, 2014 | 89.25 | 90.38 | 85.75 | 87.25 | 157,456 | -2.25(-2.51%) |
Oct 08, 2014 | 90.25 | 91.50 | 88.75 | 89.50 | 118,019 | -0.75(-0.83%) |
Oct 07, 2014 | 92.00 | 93.25 | 89.75 | 90.25 | 88,473 | -2.25(-2.43%) |
Oct 06, 2014 | 94.75 | 95.97 | 92.50 | 92.50 | 63,601 | -2.00(-2.12%) |
Oct 03, 2014 | 93.50 | 96.00 | 93.25 | 94.50 | 88,940 | +2.25(+2.44%) |
Oct 02, 2014 | 90.00 | 93.25 | 89.50 | 92.25 | 81,791 | +2.25(+2.50%) |
Oct 01, 2014 | 91.75 | 92.75 | 88.75 | 90.00 | 139,863 | -1.75(-1.91%) |
Sep 30, 2014 | 95.50 | 95.75 | 91.75 | 91.75 | 103,301 | -3.75(-3.93%) |
Sep 29, 2014 | 96.00 | 97.75 | 95.25 | 95.50 | 66,089 | -1.25(-1.29%) |
Sep 26, 2014 | 95.00 | 97.00 | 94.25 | 96.75 | 85,881 | +1.75(+1.84%) |
Sep 25, 2014 | 95.25 | 97.00 | 93.25 | 95.00 | 74,953 | +0.00(+0.00%) |
Sep 24, 2014 | 94.50 | 96.00 | 93.75 | 95.00 | 113,878 | -0.50(-0.52%) |
Sep 23, 2014 | 94.75 | 97.00 | 94.00 | 95.50 | 117,286 | +0.50(+0.53%) |
Sep 22, 2014 | 98.75 | 98.75 | 94.75 | 95.00 | 192,145 | -3.50(-3.55%) |
Sep 19, 2014 | 100.50 | 101.50 | 98.25 | 98.50 | 169,123 | -2.00(-1.99%) |
Sep 18, 2014 | 103.00 | 103.00 | 100.50 | 100.50 | 64,836 | -2.00(-1.95%) |
Sep 17, 2014 | 99.75 | 104.75 | 99.50 | 102.50 | 138,987 | +3.75(+3.80%) |
Sep 16, 2014 | 100.25 | 100.75 | 98.00 | 98.75 | 80,357 | -1.50(-1.50%) |
Sep 15, 2014 | 102.00 | 102.25 | 100.00 | 100.25 | 101,843 | -2.00(-1.96%) |
Sep 12, 2014 | 104.75 | 105.25 | 102.25 | 102.25 | 84,145 | -2.75(-2.62%) |
Sep 11, 2014 | 104.75 | 106.50 | 104.50 | 105.00 | 46,052 | -0.75(-0.71%) |
Sep 10, 2014 | 105.50 | 107.12 | 104.25 | 105.75 | 74,107 | -0.25(-0.24%) |
Sep 09, 2014 | 108.25 | 108.50 | 103.75 | 106.00 | 103,141 | -2.75(-2.53%) |
Sep 08, 2014 | 107.00 | 109.00 | 106.75 | 108.75 | 75,315 | +1.75(+1.64%) |
Sep 05, 2014 | 106.75 | 107.75 | 106.25 | 107.00 | 115,957 | +0.75(+0.71%) |
Sep 04, 2014 | 107.50 | 108.50 | 104.25 | 106.25 | 145,142 | +1.25(+1.19%) |
Sep 03, 2014 | 107.75 | 107.75 | 104.00 | 105.00 | 127,240 | -2.50(-2.33%) |
Sep 02, 2014 | 105.25 | 107.50 | 104.50 | 107.50 | 92,228 | +2.50(+2.38%) |
Aug 29, 2014 | 104.25 | 105.00 | 105.00 | 105.00 | 44,020 | +0.50(+0.48%) |
Aug 28, 2014 | 104.75 | 105.25 | 103.75 | 104.50 | 55,005 | -0.75(-0.71%) |
Aug 27, 2014 | 105.25 | 106.00 | 104.00 | 105.25 | 54,887 | -0.25(-0.24%) |
Aug 26, 2014 | 105.50 | 105.75 | 103.25 | 105.50 | 76,409 | +0.00(+0.00%) |
Aug 25, 2014 | 107.50 | 108.00 | 104.75 | 105.50 | 82,623 | -1.25(-1.17%) |
Aug 22, 2014 | 106.75 | 107.75 | 105.62 | 106.75 | 54,897 | -0.25(-0.23%) |
Aug 21, 2014 | 108.50 | 109.22 | 107.38 | 107.00 | 75,105 | -1.00(-0.93%) |
Aug 20, 2014 | 106.75 | 109.50 | 105.75 | 108.00 | 105,911 | +1.00(+0.93%) |
Aug 19, 2014 | 106.75 | 110.00 | 106.75 | 107.00 | 142,886 | +1.50(+1.42%) |
Aug 18, 2014 | 100.25 | 105.75 | 100.00 | 105.50 | 171,149 | +6.25(+6.30%) |
Aug 15, 2014 | 100.25 | 101.25 | 98.25 | 99.25 | 71,741 | +0.00(+0.00%) |
Aug 14, 2014 | 98.25 | 99.75 | 98.00 | 99.25 | 58,474 | +1.50(+1.53%) |
Aug 13, 2014 | 98.25 | 98.25 | 96.50 | 97.75 | 55,205 | -0.25(-0.26%) |
Aug 12, 2014 | 99.50 | 101.25 | 97.50 | 98.00 | 67,363 | -2.50(-2.49%) |
Aug 11, 2014 | 99.25 | 101.00 | 99.00 | 100.50 | 57,199 | +1.75(+1.77%) |
Aug 08, 2014 | 95.75 | 98.75 | 95.00 | 98.75 | 72,897 | +2.75(+2.86%) |
Aug 07, 2014 | 97.25 | 97.75 | 95.00 | 96.00 | 52,282 | -0.50(-0.52%) |
Aug 06, 2014 | 94.75 | 99.75 | 94.50 | 96.50 | 100,467 | +2.00(+2.12%) |
Aug 05, 2014 | 97.75 | 98.62 | 93.75 | 94.50 | 123,521 | -3.50(-3.57%) |
Aug 04, 2014 | 97.75 | 99.00 | 95.75 | 98.00 | 107,393 | +1.50(+1.55%) |
Aug 01, 2014 | 100.00 | 101.00 | 96.25 | 96.50 | 157,890 | -3.50(-3.50%) |
Jul 31, 2014 | 101.75 | 102.25 | 99.00 | 100.00 | 135,759 | -3.25(-3.15%) |
Jul 30, 2014 | 106.00 | 106.11 | 101.00 | 103.25 | 219,150 | -3.00(-2.82%) |
Jul 29, 2014 | 105.75 | 107.25 | 103.00 | 106.25 | 225,187 | -1.00(-0.93%) |
Jul 28, 2014 | 110.75 | 111.00 | 107.00 | 107.25 | 120,824 | -3.25(-2.94%) |
Jul 25, 2014 | 111.00 | 111.20 | 109.75 | 110.50 | 80,949 | -1.00(-0.90%) |
Jul 24, 2014 | 115.25 | 117.00 | 110.50 | 111.50 | 140,342 | -4.25(-3.67%) |
Jul 23, 2014 | 114.75 | 118.75 | 113.75 | 115.75 | 77,788 | +1.00(+0.87%) |
Jul 22, 2014 | 111.50 | 115.50 | 111.25 | 114.75 | 93,684 | +4.00(+3.61%) |
Jul 21, 2014 | 111.25 | 112.50 | 110.25 | 110.75 | 32,308 | -0.50(-0.45%) |
Jul 18, 2014 | 112.25 | 112.75 | 110.50 | 111.25 | 93,489 | +0.75(+0.68%) |
Jul 17, 2014 | 114.00 | 114.25 | 110.25 | 110.50 | 124,698 | -4.50(-3.91%) |
Jul 16, 2014 | 112.00 | 115.75 | 111.50 | 115.00 | 96,767 | +3.50(+3.14%) |
Jul 15, 2014 | 112.50 | 114.25 | 111.25 | 111.50 | 70,852 | -1.00(-0.89%) |
Jul 14, 2014 | 113.75 | 114.25 | 111.75 | 112.50 | 93,125 | -0.75(-0.66%) |
Jul 11, 2014 | 115.50 | 116.25 | 112.75 | 113.25 | 101,660 | -2.25(-1.95%) |
Jul 10, 2014 | 117.25 | 118.25 | 115.50 | 115.50 | 124,001 | -2.75(-2.33%) |
Jul 09, 2014 | 119.00 | 120.75 | 117.50 | 118.25 | 116,103 | -0.75(-0.63%) |
Jul 08, 2014 | 118.75 | 120.48 | 118.00 | 119.00 | 102,186 | -0.50(-0.42%) |
Jul 07, 2014 | 123.00 | 123.25 | 119.00 | 119.50 | 133,186 | -4.00(-3.24%) |
Jul 03, 2014 | 125.25 | 123.50 | 123.50 | 123.50 | 55,560 | -0.50(-0.40%) |
Jul 02, 2014 | 127.50 | 128.00 | 123.50 | 124.00 | 156,398 | -3.75(-2.94%) |
Jul 01, 2014 | 128.50 | 130.00 | 127.25 | 127.75 | 99,088 | -1.00(-0.78%) |
Jun 30, 2014 | 132.00 | 132.75 | 126.25 | 128.75 | 211,951 | -3.75(-2.83%) |
Jun 27, 2014 | 125.75 | 132.50 | 124.25 | 132.50 | 340,586 | +7.25(+5.79%) |
Jun 26, 2014 | 122.50 | 128.00 | 119.75 | 125.25 | 326,944 | +2.50(+2.04%) |
Jun 25, 2014 | 113.50 | 123.00 | 112.00 | 122.75 | 298,752 | +9.25(+8.15%) |
Jun 24, 2014 | 111.50 | 116.75 | 111.50 | 113.50 | 151,385 | +1.75(+1.57%) |
Jun 23, 2014 | 110.75 | 113.25 | 110.50 | 111.75 | 58,264 | +0.50(+0.45%) |
Jun 20, 2014 | 110.50 | 111.50 | 109.50 | 111.25 | 86,830 | +0.50(+0.45%) |
Jun 19, 2014 | 111.25 | 112.81 | 110.25 | 110.75 | 53,642 | -0.25(-0.23%) |
Jun 18, 2014 | 111.25 | 111.38 | 109.25 | 111.00 | 107,415 | +0.50(+0.45%) |
Jun 17, 2014 | 109.50 | 112.00 | 108.75 | 110.50 | 78,022 | +0.50(+0.45%) |
Jun 16, 2014 | 110.00 | 112.25 | 109.75 | 110.00 | 74,933 | -0.25(-0.23%) |
Jun 13, 2014 | 111.25 | 111.50 | 109.75 | 110.25 | 64,872 | -1.00(-0.90%) |
Jun 12, 2014 | 111.25 | 112.25 | 110.25 | 111.25 | 67,105 | -0.25(-0.22%) |
Jun 11, 2014 | 114.25 | 114.25 | 111.00 | 111.50 | 94,005 | -3.00(-2.62%) |
Jun 10, 2014 | 113.75 | 114.75 | 113.25 | 114.50 | 53,473 | +0.75(+0.66%) |
Jun 06, 2014 | 111.75 | 114.62 | 111.25 | 113.75 | 113,636 | +2.50(+2.25%) |
Jun 05, 2014 | 111.50 | 113.00 | 110.25 | 111.25 | 108,198 | -0.75(-0.67%) |
Jun 04, 2014 | 111.00 | 115.50 | 109.75 | 112.00 | 162,480 | -2.50(-2.18%) |
Jun 03, 2014 | 115.25 | 116.00 | 113.75 | 114.50 | 96,638 | -1.25(-1.08%) |
Jun 02, 2014 | 117.00 | 117.23 | 114.25 | 115.75 | 74,521 | -1.50(-1.28%) |
May 30, 2014 | 118.75 | 119.25 | 116.78 | 117.25 | 53,971 | -1.50(-1.26%) |
May 29, 2014 | 119.00 | 120.50 | 117.75 | 118.75 | 47,749 | +0.00(+0.00%) |
May 28, 2014 | 118.00 | 119.25 | 117.50 | 118.75 | 83,194 | +2.50(+2.15%) |
May 27, 2014 | 119.00 | 120.50 | 115.75 | 116.25 | 101,873 | -1.75(-1.48%) |
May 23, 2014 | 114.75 | 118.00 | 118.00 | 118.00 | 103,300 | +4.00(+3.51%) |
May 22, 2014 | 110.75 | 114.00 | 110.25 | 114.00 | 58,220 | +3.75(+3.40%) |
May 21, 2014 | 111.00 | 112.25 | 110.00 | 110.25 | 52,229 | -0.50(-0.45%) |
May 20, 2014 | 110.25 | 111.75 | 109.25 | 110.75 | 94,250 | +0.00(+0.00%) |
May 19, 2014 | 113.25 | 113.50 | 110.25 | 110.75 | 92,302 | -2.50(-2.21%) |
May 16, 2014 | 113.25 | 113.75 | 112.00 | 113.25 | 73,513 | +1.50(+1.34%) |
May 15, 2014 | 111.75 | 112.75 | 110.00 | 111.75 | 99,831 | -1.00(-0.89%) |
May 14, 2014 | 115.75 | 116.00 | 112.25 | 112.75 | 69,053 | -2.50(-2.17%) |
May 13, 2014 | 115.50 | 117.50 | 114.75 | 115.25 | 63,579 | +0.00(+0.00%) |
May 12, 2014 | 112.50 | 115.88 | 112.50 | 115.25 | 78,204 | +3.25(+2.90%) |
May 09, 2014 | 110.25 | 112.50 | 109.88 | 112.00 | 70,796 | +1.75(+1.59%) |
May 08, 2014 | 111.25 | 113.50 | 110.00 | 110.25 | 95,211 | -0.50(-0.45%) |
May 07, 2014 | 112.75 | 112.75 | 110.00 | 110.75 | 70,875 | -1.00(-0.89%) |
May 06, 2014 | 114.00 | 114.50 | 111.75 | 111.75 | 84,771 | -2.75(-2.40%) |
May 05, 2014 | 114.25 | 116.00 | 112.75 | 114.50 | 71,766 | -0.50(-0.43%) |
May 02, 2014 | 113.50 | 116.25 | 113.00 | 115.00 | 103,146 | +1.50(+1.32%) |
May 01, 2014 | 111.25 | 113.75 | 110.25 | 113.50 | 167,703 | +2.00(+1.79%) |
Apr 30, 2014 | 111.75 | 112.50 | 110.50 | 111.50 | 69,290 | -0.50(-0.45%) |
Apr 29, 2014 | 111.25 | 112.12 | 110.50 | 112.00 | 58,255 | +0.50(+0.45%) |
Apr 28, 2014 | 110.75 | 114.55 | 109.50 | 111.50 | 117,142 | +1.00(+0.90%) |
Apr 25, 2014 | 113.50 | 114.50 | 110.50 | 110.50 | 95,890 | -3.75(-3.28%) |
Apr 24, 2014 | 112.50 | 114.75 | 111.00 | 114.25 | 114,976 | +2.50(+2.24%) |
Apr 23, 2014 | 113.75 | 114.00 | 111.25 | 111.75 | 87,723 | -2.50(-2.19%) |
Apr 22, 2014 | 114.75 | 115.75 | 113.75 | 114.25 | 62,163 | +0.25(+0.22%) |
Apr 21, 2014 | 112.00 | 114.00 | 110.75 | 114.00 | 59,126 | +2.50(+2.24%) |
Apr 17, 2014 | 111.75 | 111.50 | 111.50 | 111.50 | 64,680 | -0.50(-0.45%) |
Apr 16, 2014 | 113.25 | 114.25 | 111.25 | 112.00 | 78,320 | -0.50(-0.44%) |
Apr 15, 2014 | 113.50 | 115.50 | 109.00 | 112.50 | 177,288 | -1.25(-1.10%) |
Apr 14, 2014 | 116.25 | 118.00 | 112.50 | 113.75 | 122,037 | -1.75(-1.52%) |
Apr 11, 2014 | 117.75 | 119.50 | 114.25 | 115.50 | 129,705 | -3.25(-2.74%) |
Apr 10, 2014 | 119.75 | 122.00 | 117.75 | 118.75 | 122,997 | -1.00(-0.84%) |
Apr 09, 2014 | 119.75 | 121.25 | 116.50 | 119.75 | 133,786 | +0.00(+0.00%) |
Apr 08, 2014 | 118.25 | 121.00 | 116.50 | 119.75 | 131,367 | +1.50(+1.27%) |
Apr 07, 2014 | 121.25 | 121.25 | 117.00 | 118.25 | 104,015 | -3.00(-2.47%) |
Apr 04, 2014 | 120.25 | 123.75 | 120.00 | 121.25 | 154,734 | +2.25(+1.89%) |
Apr 03, 2014 | 121.50 | 122.25 | 118.25 | 119.00 | 204,272 | -2.50(-2.06%) |
Apr 02, 2014 | 120.75 | 121.75 | 119.25 | 121.50 | 180,038 | +1.50(+1.25%) |
Apr 01, 2014 | 118.25 | 121.25 | 118.00 | 120.00 | 95,006 | +1.75(+1.48%) |
Mar 31, 2014 | 120.50 | 121.00 | 118.25 | 118.25 | 94,430 | -1.25(-1.05%) |
Mar 28, 2014 | 116.50 | 120.50 | 116.50 | 119.50 | 106,640 | +2.50(+2.14%) |
Mar 27, 2014 | 117.25 | 118.00 | 114.00 | 117.00 | 138,872 | +1.75(+1.52%) |
Mar 26, 2014 | 118.00 | 119.25 | 114.25 | 115.25 | 152,827 | -2.25(-1.91%) |
Mar 25, 2014 | 119.50 | 121.00 | 117.50 | 117.50 | 102,853 | -1.50(-1.26%) |
Mar 24, 2014 | 120.50 | 121.25 | 116.75 | 119.00 | 134,402 | -1.25(-1.04%) |
Mar 21, 2014 | 122.25 | 122.25 | 119.00 | 120.25 | 149,915 | -1.25(-1.03%) |
Mar 20, 2014 | 125.50 | 126.00 | 120.50 | 121.50 | 173,628 | -3.00(-2.41%) |
Mar 19, 2014 | 128.25 | 128.50 | 122.75 | 124.50 | 237,872 | +1.25(+1.01%) |
Mar 18, 2014 | 118.75 | 124.00 | 118.75 | 123.25 | 246,398 | +5.00(+4.23%) |
Mar 17, 2014 | 121.00 | 123.25 | 118.00 | 118.25 | 217,359 | -2.50(-2.07%) |
Mar 14, 2014 | 120.00 | 121.75 | 119.12 | 120.75 | 158,906 | +1.25(+1.05%) |
Mar 13, 2014 | 122.75 | 123.50 | 119.00 | 119.50 | 222,342 | -3.00(-2.45%) |
Mar 12, 2014 | 123.00 | 124.25 | 121.00 | 122.50 | 179,135 | -0.75(-0.61%) |
Mar 11, 2014 | 123.75 | 127.25 | 121.50 | 123.25 | 216,169 | -0.50(-0.40%) |
Mar 10, 2014 | 127.25 | 128.00 | 123.25 | 123.75 | 287,114 | -3.25(-2.56%) |
Mar 07, 2014 | 131.25 | 131.25 | 126.25 | 127.00 | 311,017 | -3.50(-2.68%) |
Mar 06, 2014 | 136.25 | 136.50 | 130.00 | 130.50 | 394,520 | -5.50(-4.04%) |
Mar 05, 2014 | 143.38 | 147.25 | 134.50 | 136.00 | 675,941 | -15.75(-10.38%) |
Mar 04, 2014 | 151.50 | 152.88 | 149.25 | 151.75 | 164,868 | +1.50(+1.00%) |
Mar 03, 2014 | 149.50 | 151.25 | 147.25 | 150.25 | 135,676 | -1.50(-0.99%) |
Feb 28, 2014 | 154.75 | 155.00 | 150.75 | 151.75 | 105,313 | -2.75(-1.78%) |
Feb 27, 2014 | 153.25 | 154.75 | 151.25 | 154.50 | 141,367 | +1.00(+0.65%) |
Feb 26, 2014 | 145.25 | 154.50 | 143.25 | 153.50 | 423,808 | +7.75(+5.32%) |
Feb 25, 2014 | 143.50 | 146.00 | 142.50 | 145.75 | 124,436 | +2.25(+1.57%) |
Feb 24, 2014 | 146.75 | 147.88 | 142.78 | 143.50 | 148,697 | -3.50(-2.38%) |
Feb 21, 2014 | 144.00 | 148.00 | 143.75 | 147.00 | 146,245 | +3.00(+2.08%) |
Feb 20, 2014 | 143.00 | 145.12 | 141.50 | 144.00 | 78,563 | +1.00(+0.70%) |
Feb 19, 2014 | 144.25 | 146.75 | 142.75 | 143.00 | 88,599 | -2.00(-1.38%) |
Feb 18, 2014 | 147.00 | 147.50 | 142.50 | 145.00 | 114,402 | -2.25(-1.53%) |
Feb 14, 2014 | 145.75 | 147.25 | 147.25 | 147.25 | 84,052 | +2.00(+1.38%) |
Feb 13, 2014 | 142.25 | 146.00 | 141.25 | 145.25 | 65,359 | +1.50(+1.04%) |
Feb 12, 2014 | 145.75 | 146.25 | 143.00 | 143.75 | 92,572 | -1.50(-1.03%) |
Feb 11, 2014 | 146.75 | 146.75 | 143.88 | 145.25 | 95,054 | -0.75(-0.51%) |
Feb 10, 2014 | 147.00 | 148.75 | 145.50 | 146.00 | 73,744 | -1.75(-1.18%) |
Feb 07, 2014 | 147.25 | 148.50 | 145.50 | 147.75 | 94,480 | +1.25(+0.85%) |
Feb 06, 2014 | 143.25 | 147.75 | 143.25 | 146.50 | 87,940 | +3.25(+2.27%) |
Feb 05, 2014 | 145.25 | 147.00 | 141.75 | 143.25 | 81,949 | -2.00(-1.38%) |
Feb 04, 2014 | 146.50 | 149.75 | 145.00 | 145.25 | 93,473 | -1.25(-0.85%) |
Feb 03, 2014 | 149.75 | 150.50 | 144.25 | 146.50 | 134,443 | -4.25(-2.82%) |
Jan 31, 2014 | 144.25 | 153.00 | 143.00 | 150.75 | 153,016 | +3.75(+2.55%) |
Jan 30, 2014 | 152.50 | 153.50 | 146.75 | 147.00 | 181,697 | -4.25(-2.81%) |
Jan 29, 2014 | 147.00 | 152.00 | 145.00 | 151.25 | 167,914 | +3.00(+2.02%) |
Jan 28, 2014 | 144.50 | 149.75 | 144.00 | 148.25 | 185,821 | +5.00(+3.49%) |
Jan 27, 2014 | 146.25 | 148.75 | 138.50 | 143.25 | 227,297 | -2.50(-1.72%) |
Jan 24, 2014 | 152.75 | 152.75 | 145.50 | 145.75 | 193,804 | -7.25(-4.74%) |
Jan 23, 2014 | 152.00 | 154.00 | 150.50 | 153.00 | 111,628 | +0.25(+0.16%) |
Jan 22, 2014 | 150.00 | 154.00 | 149.25 | 152.75 | 108,892 | +2.50(+1.66%) |
Jan 21, 2014 | 150.00 | 151.00 | 145.25 | 150.25 | 151,649 | +0.75(+0.50%) |
Jan 17, 2014 | 152.25 | 149.50 | 149.50 | 149.50 | 112,372 | -2.75(-1.81%) |
Jan 16, 2014 | 153.00 | 154.50 | 149.25 | 152.25 | 144,050 | -0.75(-0.49%) |
Jan 15, 2014 | 154.25 | 155.00 | 153.00 | 153.00 | 89,152 | -1.25(-0.81%) |
Jan 14, 2014 | 153.75 | 155.75 | 153.50 | 154.25 | 93,222 | +0.75(+0.49%) |
Jan 13, 2014 | 156.25 | 156.25 | 152.50 | 153.50 | 122,287 | -2.75(-1.76%) |
Jan 10, 2014 | 156.00 | 158.69 | 155.50 | 156.25 | 128,544 | +1.25(+0.81%) |
Jan 09, 2014 | 155.75 | 157.25 | 152.75 | 155.00 | 139,015 | +0.00(+0.00%) |
Jan 08, 2014 | 151.75 | 156.50 | 151.50 | 155.00 | 178,236 | +3.50(+2.31%) |
Jan 07, 2014 | 160.75 | 161.25 | 150.25 | 151.50 | 346,219 | -8.25(-5.16%) |
Jan 06, 2014 | 166.00 | 167.00 | 157.25 | 159.75 | 224,035 | -6.00(-3.62%) |
Jan 03, 2014 | 165.00 | 170.00 | 164.50 | 165.75 | 163,465 | +0.75(+0.45%) |
Jan 02, 2014 | 165.50 | 165.50 | 161.50 | 165.00 | 202,569 | -0.50(-0.30%) |
Dec 31, 2013 | 161.25 | 165.50 | 165.50 | 165.50 | 183,036 | +4.50(+2.80%) |
Dec 30, 2013 | 160.75 | 161.75 | 158.75 | 161.00 | 143,922 | +1.00(+0.62%) |
Dec 27, 2013 | 158.75 | 160.75 | 156.50 | 160.00 | 152,757 | +2.25(+1.43%) |
Dec 26, 2013 | 156.75 | 160.75 | 155.38 | 157.75 | 209,584 | +2.00(+1.28%) |
Dec 24, 2013 | 153.75 | 160.00 | 152.00 | 155.75 | 199,970 | +1.50(+0.97%) |
Dec 23, 2013 | 147.50 | 154.75 | 147.25 | 154.25 | 267,162 | +8.00(+5.47%) |
Dec 20, 2013 | 142.00 | 146.25 | 141.50 | 146.25 | 213,146 | +5.25(+3.72%) |
Dec 19, 2013 | 141.75 | 143.00 | 140.00 | 141.00 | 120,233 | -1.75(-1.23%) |
Dec 18, 2013 | 139.50 | 144.50 | 138.00 | 142.75 | 307,418 | +5.50(+4.01%) |
Dec 17, 2013 | 134.75 | 138.00 | 133.00 | 137.25 | 129,284 | +1.50(+1.10%) |
Dec 16, 2013 | 135.50 | 138.75 | 134.75 | 135.75 | 226,277 | +1.50(+1.12%) |
Dec 13, 2013 | 133.12 | 135.50 | 130.56 | 134.25 | 258,445 | +2.25(+1.70%) |
Dec 12, 2013 | 128.75 | 132.00 | 126.75 | 132.00 | 348,811 | +7.25(+5.81%) |
Dec 11, 2013 | 128.75 | 129.00 | 124.00 | 124.75 | 186,715 | -4.00(-3.11%) |
Dec 10, 2013 | 128.00 | 130.00 | 127.50 | 128.75 | 124,218 | +1.00(+0.78%) |
Dec 09, 2013 | 124.00 | 128.25 | 124.00 | 127.75 | 120,911 | +4.00(+3.23%) |
Dec 06, 2013 | 124.75 | 125.75 | 123.75 | 123.75 | 98,602 | +0.25(+0.20%) |
Dec 05, 2013 | 124.00 | 125.25 | 122.75 | 123.50 | 89,172 | -0.75(-0.60%) |
Dec 04, 2013 | 123.50 | 126.75 | 123.00 | 124.25 | 108,600 | +0.00(+0.00%) |
Dec 03, 2013 | 125.00 | 126.50 | 123.25 | 124.25 | 106,151 | -1.75(-1.39%) |