Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 155.53 | 153.72 | 153.72 | 153.72 | 964,976 | -1.19(-0.77%) |
Dec 30, 2014 | 154.57 | 156.23 | 154.12 | 154.91 | 864,895 | -0.46(-0.30%) |
Dec 29, 2014 | 154.88 | 155.74 | 154.51 | 155.37 | 879,808 | -0.34(-0.22%) |
Dec 26, 2014 | 156.31 | 156.82 | 155.25 | 155.71 | 836,884 | -0.46(-0.30%) |
Dec 24, 2014 | 156.72 | 156.17 | 156.17 | 156.17 | 645,840 | -0.46(-0.29%) |
Dec 23, 2014 | 157.31 | 157.87 | 155.87 | 156.63 | 1,129,281 | +0.06(+0.04%) |
Dec 22, 2014 | 155.12 | 156.75 | 154.32 | 156.57 | 2,146,967 | +2.35(+1.52%) |
Dec 19, 2014 | 154.20 | 155.54 | 152.57 | 154.22 | 4,357,424 | -0.14(-0.09%) |
Dec 18, 2014 | 151.32 | 154.36 | 150.49 | 154.36 | 4,294,042 | +5.84(+3.93%) |
Dec 17, 2014 | 150.30 | 150.49 | 144.79 | 148.52 | 9,881,067 | -5.74(-3.72%) |
Dec 16, 2014 | 156.42 | 157.66 | 154.25 | 154.25 | 3,147,332 | -1.78(-1.14%) |
Dec 15, 2014 | 156.52 | 158.43 | 154.70 | 156.03 | 2,810,209 | +0.42(+0.27%) |
Dec 12, 2014 | 156.13 | 158.01 | 155.21 | 155.61 | 2,100,747 | -0.96(-0.62%) |
Dec 11, 2014 | 157.46 | 158.11 | 156.27 | 156.57 | 2,352,740 | +0.37(+0.24%) |
Dec 10, 2014 | 158.81 | 158.98 | 156.11 | 156.20 | 2,349,185 | -1.87(-1.18%) |
Dec 09, 2014 | 158.97 | 159.16 | 156.09 | 158.07 | 2,534,347 | -2.44(-1.52%) |
Dec 08, 2014 | 161.77 | 162.26 | 160.27 | 160.51 | 2,132,191 | -0.44(-0.27%) |
Dec 05, 2014 | 159.38 | 161.02 | 159.34 | 160.95 | 1,409,474 | +1.64(+1.03%) |
Dec 04, 2014 | 159.38 | 159.82 | 158.57 | 159.32 | 1,619,289 | +0.12(+0.08%) |
Dec 03, 2014 | 159.78 | 159.78 | 158.71 | 159.19 | 1,918,095 | -0.31(-0.19%) |
Dec 02, 2014 | 160.15 | 161.30 | 158.96 | 159.50 | 3,863,955 | +2.38(+1.51%) |
Dec 01, 2014 | 158.09 | 158.25 | 155.37 | 157.12 | 2,250,152 | -0.42(-0.27%) |
Nov 28, 2014 | 157.87 | 158.97 | 156.95 | 157.55 | 2,050,645 | +2.74(+1.77%) |
Nov 26, 2014 | 154.96 | 154.81 | 154.81 | 154.81 | 866,081 | +0.19(+0.13%) |
Nov 25, 2014 | 155.13 | 155.52 | 154.21 | 154.61 | 2,220,978 | -0.59(-0.38%) |
Nov 24, 2014 | 155.04 | 156.02 | 154.82 | 155.21 | 2,113,297 | +0.95(+0.61%) |
Nov 21, 2014 | 155.21 | 156.16 | 153.74 | 154.26 | 2,339,057 | +1.73(+1.14%) |
Nov 20, 2014 | 151.28 | 152.63 | 150.69 | 152.53 | 1,235,124 | +0.72(+0.48%) |
Nov 19, 2014 | 152.09 | 152.09 | 150.56 | 151.80 | 1,010,769 | -0.28(-0.19%) |
Nov 18, 2014 | 151.46 | 152.80 | 151.37 | 152.09 | 1,167,215 | +0.60(+0.40%) |
Nov 17, 2014 | 151.43 | 151.75 | 150.86 | 151.48 | 959,024 | -0.21(-0.14%) |
Nov 14, 2014 | 151.32 | 152.70 | 151.00 | 151.70 | 1,201,249 | -0.01(-0.01%) |
Nov 13, 2014 | 152.10 | 152.49 | 150.72 | 151.70 | 1,755,389 | -0.20(-0.13%) |
Nov 12, 2014 | 151.79 | 152.20 | 150.74 | 151.91 | 1,024,765 | -0.48(-0.31%) |
Nov 11, 2014 | 151.90 | 152.86 | 151.31 | 152.38 | 1,564,368 | +0.53(+0.35%) |
Nov 10, 2014 | 151.19 | 152.04 | 150.37 | 151.85 | 1,233,877 | +0.46(+0.30%) |
Nov 07, 2014 | 152.00 | 152.00 | 150.00 | 151.40 | 1,400,225 | -0.42(-0.28%) |
Nov 06, 2014 | 149.87 | 152.01 | 149.67 | 151.82 | 1,750,591 | +2.02(+1.35%) |
Nov 05, 2014 | 149.43 | 149.86 | 147.84 | 149.80 | 1,722,026 | +2.18(+1.47%) |
Nov 04, 2014 | 148.31 | 149.11 | 147.57 | 147.63 | 2,747,444 | -0.21(-0.14%) |
Nov 03, 2014 | 147.80 | 148.21 | 146.52 | 147.84 | 1,753,873 | -0.18(-0.12%) |
Oct 31, 2014 | 148.54 | 149.43 | 147.68 | 148.02 | 2,539,806 | +1.87(+1.28%) |
Oct 30, 2014 | 146.06 | 147.42 | 144.93 | 146.15 | 1,888,889 | -0.42(-0.29%) |
Oct 29, 2014 | 148.72 | 148.77 | 144.67 | 146.58 | 2,067,148 | -2.15(-1.44%) |
Oct 28, 2014 | 146.62 | 148.79 | 146.45 | 148.72 | 1,787,909 | +2.63(+1.80%) |
Oct 27, 2014 | 144.79 | 146.25 | 144.91 | 146.09 | 1,730,360 | +1.19(+0.82%) |
Oct 24, 2014 | 144.22 | 145.44 | 143.84 | 144.91 | 1,776,832 | +1.22(+0.85%) |
Oct 23, 2014 | 142.31 | 144.55 | 142.00 | 143.69 | 2,679,113 | +3.56(+2.54%) |
Oct 22, 2014 | 142.13 | 142.59 | 140.10 | 140.12 | 2,118,264 | -1.25(-0.88%) |
Oct 21, 2014 | 138.85 | 142.30 | 138.56 | 141.37 | 3,020,046 | +3.55(+2.57%) |
Oct 20, 2014 | 137.69 | 138.02 | 136.18 | 137.82 | 1,914,363 | -0.22(-0.16%) |
Oct 17, 2014 | 135.50 | 138.51 | 135.30 | 138.04 | 2,955,878 | +3.71(+2.76%) |
Oct 16, 2014 | 134.12 | 136.51 | 133.11 | 134.34 | 3,103,506 | -1.67(-1.23%) |
Oct 15, 2014 | 133.61 | 136.57 | 131.58 | 136.01 | 2,992,040 | +0.09(+0.07%) |
Oct 14, 2014 | 135.18 | 137.34 | 134.94 | 135.92 | 2,947,006 | +2.17(+1.63%) |
Oct 13, 2014 | 137.14 | 138.62 | 133.61 | 133.75 | 2,253,381 | -3.09(-2.26%) |
Oct 10, 2014 | 138.08 | 139.52 | 136.88 | 136.83 | 2,408,546 | -1.56(-1.12%) |
Oct 09, 2014 | 141.03 | 141.78 | 138.13 | 138.39 | 1,640,952 | -3.31(-2.33%) |
Oct 08, 2014 | 138.10 | 141.85 | 137.17 | 141.69 | 2,417,382 | +3.70(+2.68%) |
Oct 07, 2014 | 140.23 | 140.59 | 137.96 | 137.99 | 1,961,659 | -2.81(-2.00%) |
Oct 06, 2014 | 144.37 | 146.04 | 140.59 | 140.80 | 3,039,135 | -3.09(-2.15%) |
Oct 03, 2014 | 142.21 | 144.34 | 141.66 | 143.90 | 2,251,146 | +3.28(+2.33%) |
Oct 02, 2014 | 139.85 | 140.90 | 138.56 | 140.62 | 1,975,996 | +0.79(+0.56%) |
Oct 01, 2014 | 142.36 | 142.70 | 139.39 | 139.83 | 2,747,712 | -2.93(-2.05%) |
Sep 30, 2014 | 143.43 | 144.87 | 142.62 | 142.76 | 3,252,886 | -0.65(-0.45%) |
Sep 29, 2014 | 140.45 | 143.70 | 140.17 | 143.40 | 2,324,622 | +2.12(+1.50%) |
Sep 26, 2014 | 139.32 | 141.78 | 139.28 | 141.28 | 1,401,731 | +2.32(+1.67%) |
Sep 25, 2014 | 140.85 | 141.05 | 138.86 | 138.96 | 1,281,309 | -1.90(-1.35%) |
Sep 24, 2014 | 140.03 | 141.07 | 139.53 | 140.86 | 1,693,815 | +1.16(+0.83%) |
Sep 23, 2014 | 139.34 | 140.59 | 139.23 | 139.71 | 1,535,464 | +0.12(+0.09%) |
Sep 22, 2014 | 139.71 | 140.46 | 139.54 | 139.58 | 1,833,625 | -0.42(-0.30%) |
Sep 19, 2014 | 141.55 | 141.70 | 140.00 | 140.00 | 4,831,333 | -0.53(-0.38%) |
Sep 18, 2014 | 141.30 | 142.58 | 140.32 | 140.53 | 3,840,964 | -0.69(-0.49%) |
Sep 17, 2014 | 141.21 | 142.93 | 140.77 | 141.22 | 4,911,482 | +4.47(+3.27%) |
Sep 16, 2014 | 136.88 | 137.11 | 135.33 | 136.75 | 2,517,691 | +0.55(+0.40%) |
Sep 15, 2014 | 136.17 | 136.45 | 134.41 | 136.20 | 1,908,390 | +0.24(+0.18%) |
Sep 12, 2014 | 135.44 | 136.25 | 134.88 | 135.97 | 1,770,813 | +1.10(+0.81%) |
Sep 11, 2014 | 132.70 | 135.28 | 132.64 | 134.87 | 1,166,218 | +1.56(+1.17%) |
Sep 10, 2014 | 133.47 | 133.52 | 132.64 | 133.30 | 1,123,226 | -0.21(-0.16%) |
Sep 09, 2014 | 134.57 | 134.75 | 133.24 | 133.52 | 1,133,803 | -1.24(-0.92%) |
Sep 08, 2014 | 134.88 | 135.51 | 134.30 | 134.75 | 1,526,120 | -0.62(-0.46%) |
Sep 05, 2014 | 133.83 | 135.42 | 132.84 | 135.37 | 1,369,110 | +1.11(+0.83%) |
Sep 04, 2014 | 134.42 | 136.16 | 133.95 | 134.26 | 1,979,876 | +0.29(+0.22%) |
Sep 03, 2014 | 132.88 | 134.41 | 132.79 | 133.97 | 1,675,201 | +1.16(+0.87%) |
Sep 02, 2014 | 131.33 | 132.96 | 130.59 | 132.81 | 1,606,951 | +2.23(+1.70%) |
Aug 29, 2014 | 131.05 | 130.59 | 130.59 | 130.59 | 1,389,940 | +0.01(+0.01%) |
Aug 28, 2014 | 131.39 | 131.58 | 129.84 | 130.58 | 1,544,987 | -1.09(-0.82%) |
Aug 27, 2014 | 131.80 | 132.28 | 131.53 | 131.66 | 788,895 | -0.16(-0.12%) |
Aug 26, 2014 | 132.46 | 132.80 | 131.74 | 131.82 | 694,275 | -0.45(-0.34%) |
Aug 25, 2014 | 132.57 | 132.94 | 132.15 | 132.27 | 701,547 | +0.29(+0.22%) |
Aug 22, 2014 | 133.10 | 133.10 | 131.61 | 131.98 | 1,221,000 | -0.96(-0.72%) |
Aug 21, 2014 | 133.37 | 133.40 | 132.47 | 132.94 | 925,590 | -0.07(-0.05%) |
Aug 20, 2014 | 132.60 | 133.31 | 132.46 | 133.01 | 1,672,094 | +0.56(+0.42%) |
Aug 19, 2014 | 132.91 | 132.99 | 132.38 | 132.46 | 1,203,537 | -0.37(-0.28%) |
Aug 18, 2014 | 131.83 | 132.86 | 131.78 | 132.83 | 1,210,967 | +1.50(+1.14%) |
Aug 15, 2014 | 132.49 | 132.67 | 130.30 | 131.33 | 1,213,383 | -0.81(-0.61%) |
Aug 14, 2014 | 132.14 | 132.21 | 131.30 | 132.14 | 599,095 | +0.26(+0.19%) |
Aug 13, 2014 | 131.58 | 132.16 | 131.50 | 131.88 | 704,984 | +0.81(+0.62%) |
Aug 12, 2014 | 130.97 | 131.74 | 130.70 | 131.07 | 560,964 | +0.13(+0.10%) |
Aug 11, 2014 | 131.41 | 131.64 | 130.45 | 130.94 | 895,669 | +0.38(+0.29%) |
Aug 08, 2014 | 129.13 | 130.17 | 128.59 | 130.56 | 934,768 | +1.62(+1.25%) |
Aug 07, 2014 | 129.77 | 131.06 | 128.85 | 128.94 | 1,878,969 | +0.48(+0.38%) |
Aug 06, 2014 | 128.78 | 129.30 | 128.11 | 128.46 | 1,243,455 | -1.21(-0.93%) |
Aug 05, 2014 | 130.55 | 131.18 | 129.06 | 129.67 | 974,712 | -1.76(-1.34%) |
Aug 04, 2014 | 130.08 | 131.64 | 129.77 | 131.43 | 1,624,646 | +1.84(+1.42%) |
Aug 01, 2014 | 129.48 | 130.68 | 128.87 | 129.59 | 1,935,478 | -0.12(-0.09%) |
Jul 31, 2014 | 130.75 | 131.67 | 129.49 | 129.70 | 1,720,359 | -2.19(-1.66%) |
Jul 30, 2014 | 130.13 | 132.76 | 130.13 | 131.89 | 1,574,733 | +1.96(+1.51%) |
Jul 29, 2014 | 131.13 | 132.34 | 129.84 | 129.93 | 1,935,130 | -2.11(-1.60%) |
Jul 28, 2014 | 133.25 | 133.75 | 130.96 | 132.04 | 1,870,979 | -1.17(-0.88%) |
Jul 25, 2014 | 134.22 | 134.59 | 133.16 | 133.22 | 1,437,755 | -1.45(-1.08%) |
Jul 24, 2014 | 135.13 | 135.33 | 134.52 | 134.67 | 1,143,664 | -0.16(-0.12%) |
Jul 23, 2014 | 135.51 | 135.89 | 134.75 | 134.82 | 1,094,426 | -0.54(-0.40%) |
Jul 22, 2014 | 135.01 | 135.93 | 134.95 | 135.36 | 1,488,320 | +0.83(+0.62%) |
Jul 21, 2014 | 134.69 | 135.38 | 134.30 | 134.53 | 1,166,938 | -0.46(-0.34%) |
Jul 18, 2014 | 133.64 | 135.24 | 133.54 | 134.99 | 1,169,173 | +0.86(+0.64%) |
Jul 17, 2014 | 135.42 | 137.15 | 133.99 | 134.14 | 2,051,566 | -2.19(-1.61%) |
Jul 16, 2014 | 134.58 | 136.43 | 134.45 | 136.33 | 1,613,356 | +2.19(+1.63%) |
Jul 15, 2014 | 132.09 | 134.82 | 132.09 | 134.14 | 1,351,502 | +0.73(+0.55%) |
Jul 14, 2014 | 133.92 | 134.15 | 133.32 | 133.40 | 1,301,310 | +0.38(+0.29%) |
Jul 11, 2014 | 132.59 | 133.62 | 132.39 | 133.02 | 950,167 | +0.34(+0.25%) |
Jul 10, 2014 | 132.34 | 133.24 | 131.95 | 132.69 | 1,114,655 | -0.94(-0.70%) |
Jul 09, 2014 | 133.88 | 134.61 | 133.17 | 133.62 | 931,270 | +0.13(+0.10%) |
Jul 08, 2014 | 133.67 | 133.86 | 132.30 | 133.49 | 1,365,444 | -0.45(-0.34%) |
Jul 07, 2014 | 134.98 | 135.20 | 133.68 | 133.94 | 1,299,943 | -1.70(-1.26%) |
Jul 03, 2014 | 134.92 | 135.65 | 135.65 | 135.65 | 748,307 | +1.18(+0.88%) |
Jul 02, 2014 | 134.46 | 135.32 | 134.30 | 134.46 | 1,399,975 | -0.10(-0.07%) |
Jul 01, 2014 | 134.22 | 134.97 | 133.84 | 134.56 | 1,636,322 | +0.88(+0.66%) |
Jun 30, 2014 | 133.69 | 133.93 | 133.04 | 133.68 | 1,622,746 | -0.03(-0.02%) |
Jun 27, 2014 | 133.60 | 134.01 | 133.13 | 133.70 | 2,203,160 | -0.08(-0.06%) |
Jun 26, 2014 | 133.66 | 133.94 | 132.50 | 133.78 | 1,315,085 | +0.07(+0.05%) |
Jun 25, 2014 | 131.67 | 134.13 | 131.42 | 133.71 | 2,290,128 | +1.54(+1.16%) |
Jun 24, 2014 | 131.08 | 133.47 | 131.08 | 132.18 | 3,418,992 | +0.71(+0.54%) |
Jun 23, 2014 | 130.69 | 132.18 | 130.66 | 131.47 | 3,005,652 | +0.67(+0.51%) |
Jun 20, 2014 | 130.55 | 131.10 | 130.39 | 130.80 | 3,123,993 | +0.46(+0.35%) |
Jun 19, 2014 | 130.66 | 131.87 | 129.66 | 130.34 | 3,814,755 | -1.19(-0.91%) |
Jun 18, 2014 | 128.35 | 131.90 | 128.12 | 131.53 | 6,398,411 | +7.63(+6.16%) |
Jun 17, 2014 | 122.79 | 124.57 | 122.13 | 123.90 | 2,102,561 | +0.94(+0.76%) |
Jun 16, 2014 | 123.29 | 123.87 | 122.79 | 122.97 | 1,652,661 | -0.72(-0.58%) |
Jun 13, 2014 | 123.04 | 124.07 | 122.65 | 123.69 | 1,436,344 | +0.93(+0.76%) |
Jun 12, 2014 | 125.29 | 125.46 | 122.69 | 122.75 | 1,807,500 | -3.12(-2.48%) |
Jun 11, 2014 | 126.16 | 126.18 | 125.16 | 125.88 | 1,152,177 | -0.92(-0.72%) |
Jun 10, 2014 | 126.07 | 126.90 | 125.93 | 126.79 | 1,229,231 | +0.96(+0.76%) |
Jun 06, 2014 | 125.95 | 126.33 | 125.46 | 125.83 | 2,578,555 | +0.04(+0.03%) |
Jun 05, 2014 | 126.51 | 126.97 | 125.53 | 125.79 | 2,215,210 | -0.31(-0.24%) |
Jun 04, 2014 | 125.87 | 126.37 | 125.55 | 126.10 | 1,237,489 | +0.04(+0.03%) |
Jun 03, 2014 | 126.81 | 127.55 | 125.73 | 126.05 | 1,532,168 | -1.15(-0.90%) |
Jun 02, 2014 | 127.25 | 127.85 | 126.73 | 127.20 | 1,457,873 | +0.08(+0.06%) |
May 30, 2014 | 127.30 | 127.73 | 126.92 | 127.12 | 1,069,499 | -0.33(-0.26%) |
May 29, 2014 | 126.87 | 127.51 | 126.36 | 127.44 | 1,445,414 | +0.93(+0.74%) |
May 28, 2014 | 125.43 | 126.96 | 125.39 | 126.51 | 1,690,855 | +1.08(+0.87%) |
May 27, 2014 | 125.23 | 125.95 | 124.88 | 125.43 | 2,148,815 | +0.65(+0.52%) |
May 23, 2014 | 123.20 | 124.77 | 124.77 | 124.77 | 1,358,709 | +1.78(+1.45%) |
May 22, 2014 | 122.43 | 123.02 | 121.99 | 122.99 | 1,213,006 | +0.38(+0.31%) |
May 21, 2014 | 121.95 | 123.18 | 121.71 | 122.61 | 1,798,577 | +1.40(+1.16%) |
May 20, 2014 | 122.64 | 122.98 | 120.78 | 121.21 | 2,232,279 | -1.36(-1.11%) |
May 19, 2014 | 121.78 | 122.76 | 121.55 | 122.57 | 4,419,677 | +0.68(+0.56%) |
May 16, 2014 | 122.41 | 123.25 | 121.61 | 121.89 | 2,344,124 | -0.40(-0.32%) |
May 15, 2014 | 122.82 | 122.87 | 121.29 | 122.29 | 1,429,664 | -0.57(-0.47%) |
May 14, 2014 | 123.45 | 123.45 | 122.49 | 122.86 | 1,907,421 | -0.71(-0.58%) |
May 13, 2014 | 123.71 | 124.19 | 123.35 | 123.57 | 1,231,280 | -0.01(-0.01%) |
May 12, 2014 | 121.71 | 123.75 | 121.62 | 123.58 | 1,957,447 | +2.32(+1.91%) |
May 09, 2014 | 119.92 | 121.59 | 119.23 | 121.26 | 2,425,166 | +0.72(+0.60%) |
May 08, 2014 | 119.76 | 121.39 | 119.75 | 120.54 | 2,715,867 | -1.62(-1.33%) |
May 07, 2014 | 120.11 | 122.28 | 119.93 | 122.16 | 2,125,533 | +2.69(+2.25%) |
May 06, 2014 | 119.30 | 120.80 | 119.09 | 119.47 | 1,569,197 | -0.32(-0.27%) |
May 05, 2014 | 119.99 | 120.33 | 119.05 | 119.79 | 1,087,632 | -0.97(-0.80%) |
May 02, 2014 | 120.02 | 121.45 | 120.02 | 120.76 | 1,096,284 | +0.63(+0.52%) |
May 01, 2014 | 120.24 | 120.81 | 119.39 | 120.14 | 922,027 | -0.01(-0.01%) |
Apr 30, 2014 | 119.53 | 120.64 | 118.91 | 120.14 | 2,049,777 | +0.69(+0.58%) |
Apr 29, 2014 | 118.87 | 119.68 | 118.07 | 119.46 | 1,316,886 | +0.83(+0.70%) |
Apr 28, 2014 | 118.50 | 119.94 | 117.74 | 118.63 | 2,055,096 | +0.28(+0.24%) |
Apr 25, 2014 | 119.94 | 119.96 | 118.12 | 118.34 | 1,269,219 | -1.65(-1.37%) |
Apr 24, 2014 | 120.28 | 120.89 | 119.59 | 119.99 | 2,184,954 | -0.22(-0.18%) |
Apr 23, 2014 | 120.81 | 120.94 | 119.86 | 120.22 | 2,033,642 | -0.62(-0.51%) |
Apr 22, 2014 | 120.40 | 121.48 | 120.38 | 120.83 | 2,458,591 | +0.67(+0.56%) |
Apr 21, 2014 | 119.58 | 120.61 | 119.27 | 120.16 | 3,124,608 | +0.64(+0.53%) |
Apr 17, 2014 | 117.83 | 119.53 | 119.53 | 119.53 | 2,440,823 | +1.59(+1.35%) |
Apr 16, 2014 | 116.88 | 118.19 | 116.41 | 117.94 | 3,053,651 | +1.39(+1.20%) |
Apr 15, 2014 | 116.69 | 117.27 | 115.20 | 116.55 | 2,855,981 | +0.15(+0.13%) |
Apr 14, 2014 | 116.49 | 117.16 | 115.66 | 116.40 | 2,398,629 | +0.68(+0.59%) |
Apr 11, 2014 | 115.49 | 117.07 | 115.23 | 115.72 | 2,185,651 | -0.73(-0.63%) |
Apr 10, 2014 | 118.23 | 118.43 | 116.27 | 116.45 | 2,822,860 | -1.71(-1.45%) |
Apr 09, 2014 | 117.55 | 118.59 | 117.23 | 118.16 | 1,860,317 | +0.96(+0.82%) |
Apr 08, 2014 | 117.31 | 117.63 | 116.23 | 117.20 | 2,286,002 | -0.06(-0.05%) |
Apr 07, 2014 | 118.48 | 119.05 | 116.99 | 117.26 | 2,276,631 | -1.21(-1.02%) |
Apr 04, 2014 | 119.74 | 120.45 | 118.04 | 118.47 | 1,799,191 | -0.84(-0.70%) |
Apr 03, 2014 | 118.78 | 120.03 | 118.78 | 119.31 | 2,254,012 | +0.48(+0.40%) |
Apr 02, 2014 | 118.25 | 119.22 | 118.11 | 118.83 | 1,982,128 | +0.57(+0.48%) |
Apr 01, 2014 | 117.28 | 118.26 | 117.08 | 118.26 | 2,849,862 | +1.37(+1.17%) |
Mar 31, 2014 | 116.86 | 117.49 | 116.28 | 116.89 | 4,953,505 | +0.48(+0.42%) |
Mar 28, 2014 | 116.78 | 117.63 | 116.41 | 116.41 | 5,691,963 | -0.09(-0.08%) |
Mar 27, 2014 | 116.40 | 116.96 | 115.78 | 116.49 | 3,450,678 | -0.01(-0.01%) |
Mar 26, 2014 | 118.58 | 119.31 | 116.48 | 116.50 | 3,249,229 | -1.80(-1.52%) |
Mar 25, 2014 | 118.94 | 119.64 | 116.86 | 118.30 | 4,918,138 | -0.70(-0.59%) |
Mar 24, 2014 | 120.93 | 120.98 | 118.93 | 119.00 | 3,636,745 | -1.62(-1.34%) |
Mar 21, 2014 | 121.25 | 121.69 | 119.94 | 120.62 | 5,690,620 | +0.26(+0.21%) |
Mar 20, 2014 | 120.83 | 121.45 | 119.25 | 120.36 | 3,827,339 | -1.66(-1.36%) |
Mar 19, 2014 | 121.78 | 124.48 | 120.93 | 122.02 | 3,524,487 | -0.17(-0.14%) |
Mar 18, 2014 | 121.33 | 122.74 | 121.11 | 122.19 | 2,915,355 | +0.87(+0.72%) |
Mar 17, 2014 | 121.43 | 122.22 | 120.90 | 121.32 | 4,371,671 | +0.72(+0.60%) |
Mar 14, 2014 | 120.26 | 121.47 | 119.94 | 120.59 | 2,981,639 | +0.07(+0.06%) |
Mar 13, 2014 | 122.00 | 122.83 | 119.82 | 120.52 | 2,592,409 | -0.98(-0.81%) |
Mar 12, 2014 | 120.63 | 121.81 | 119.92 | 121.50 | 1,446,639 | +0.44(+0.36%) |
Mar 11, 2014 | 121.46 | 121.75 | 120.55 | 121.06 | 1,682,341 | -0.50(-0.41%) |
Mar 10, 2014 | 120.83 | 122.03 | 120.64 | 121.56 | 1,951,103 | +0.38(+0.31%) |
Mar 07, 2014 | 121.62 | 122.22 | 120.77 | 121.19 | 1,535,316 | +0.26(+0.21%) |
Mar 06, 2014 | 120.89 | 121.24 | 119.96 | 120.93 | 1,795,230 | +0.34(+0.28%) |
Mar 05, 2014 | 120.89 | 121.20 | 120.24 | 120.59 | 1,458,764 | -0.16(-0.13%) |
Mar 04, 2014 | 117.48 | 121.25 | 118.68 | 120.75 | 2,554,579 | +3.27(+2.78%) |
Mar 03, 2014 | 116.31 | 118.29 | 116.31 | 117.48 | 1,832,666 | +0.04(+0.04%) |
Feb 28, 2014 | 117.32 | 118.41 | 116.57 | 117.44 | 2,162,390 | -0.19(-0.16%) |
Feb 27, 2014 | 116.31 | 117.89 | 116.22 | 117.64 | 1,970,221 | +1.04(+0.89%) |
Feb 26, 2014 | 116.82 | 118.00 | 116.22 | 116.59 | 1,802,960 | -0.41(-0.35%) |
Feb 25, 2014 | 118.78 | 118.80 | 116.55 | 117.01 | 2,939,205 | -1.79(-1.51%) |
Feb 24, 2014 | 118.49 | 120.66 | 118.49 | 118.80 | 2,546,673 | -0.03(-0.02%) |
Feb 21, 2014 | 117.31 | 119.10 | 117.25 | 118.82 | 2,264,037 | +1.68(+1.44%) |
Feb 20, 2014 | 116.00 | 117.60 | 115.44 | 117.14 | 2,027,924 | +1.44(+1.25%) |
Feb 19, 2014 | 116.57 | 117.60 | 115.40 | 115.70 | 3,157,093 | -1.27(-1.08%) |
Feb 18, 2014 | 118.31 | 118.71 | 116.56 | 116.97 | 2,679,887 | -1.00(-0.84%) |
Feb 14, 2014 | 117.13 | 117.96 | 117.96 | 117.96 | 1,630,509 | +0.75(+0.64%) |
Feb 13, 2014 | 116.20 | 117.45 | 115.39 | 117.21 | 2,021,629 | +0.06(+0.05%) |
Feb 12, 2014 | 117.29 | 117.86 | 116.05 | 117.15 | 2,152,133 | -0.13(-0.11%) |
Feb 11, 2014 | 114.87 | 117.84 | 114.62 | 117.28 | 3,696,479 | +2.88(+2.52%) |
Feb 10, 2014 | 115.72 | 116.32 | 113.93 | 114.40 | 4,089,866 | -1.66(-1.43%) |
Feb 07, 2014 | 116.20 | 117.21 | 115.27 | 116.06 | 2,729,280 | +0.81(+0.70%) |
Feb 06, 2014 | 114.63 | 116.15 | 114.56 | 115.25 | 2,166,548 | +0.77(+0.67%) |
Feb 05, 2014 | 114.38 | 115.32 | 113.79 | 114.48 | 2,281,070 | -0.40(-0.35%) |
Feb 04, 2014 | 114.05 | 115.33 | 112.90 | 114.88 | 2,709,982 | +0.86(+0.76%) |
Feb 03, 2014 | 117.09 | 118.97 | 113.65 | 114.02 | 3,614,705 | -3.42(-2.91%) |
Jan 31, 2014 | 116.14 | 118.88 | 116.08 | 117.43 | 1,803,470 | -0.40(-0.34%) |
Jan 30, 2014 | 117.23 | 118.76 | 117.20 | 117.83 | 2,197,797 | +1.69(+1.46%) |
Jan 29, 2014 | 117.00 | 118.03 | 115.87 | 116.14 | 3,005,764 | -2.19(-1.85%) |
Jan 28, 2014 | 116.26 | 118.59 | 116.26 | 118.33 | 3,597,552 | +2.11(+1.81%) |
Jan 27, 2014 | 118.64 | 119.60 | 115.46 | 116.22 | 5,379,856 | -2.32(-1.95%) |
Jan 24, 2014 | 122.58 | 122.78 | 118.53 | 118.54 | 3,513,443 | -4.98(-4.04%) |
Jan 23, 2014 | 124.73 | 125.07 | 122.74 | 123.53 | 2,084,732 | -1.81(-1.45%) |
Jan 22, 2014 | 125.74 | 125.82 | 124.75 | 125.34 | 1,517,951 | +0.13(+0.11%) |
Jan 21, 2014 | 124.82 | 125.62 | 124.02 | 125.21 | 2,848,425 | +1.44(+1.17%) |
Jan 17, 2014 | 123.85 | 123.77 | 123.77 | 123.77 | 2,603,229 | -1.14(-0.92%) |
Jan 16, 2014 | 125.01 | 125.52 | 124.15 | 124.91 | 2,188,928 | -0.65(-0.52%) |
Jan 15, 2014 | 125.77 | 126.01 | 125.03 | 125.56 | 3,056,395 | -0.13(-0.11%) |
Jan 14, 2014 | 124.15 | 125.81 | 123.08 | 125.69 | 2,661,642 | +1.95(+1.57%) |
Jan 13, 2014 | 124.50 | 125.74 | 123.53 | 123.75 | 1,776,906 | -1.88(-1.50%) |
Jan 10, 2014 | 124.37 | 125.73 | 123.68 | 125.63 | 1,946,715 | +0.99(+0.79%) |
Jan 09, 2014 | 123.77 | 124.88 | 123.27 | 124.65 | 1,647,950 | +1.00(+0.81%) |
Jan 08, 2014 | 124.23 | 124.53 | 123.31 | 123.64 | 1,861,293 | -0.24(-0.19%) |
Jan 07, 2014 | 122.73 | 124.18 | 122.43 | 123.88 | 1,932,310 | +1.69(+1.38%) |
Jan 06, 2014 | 125.69 | 125.96 | 121.78 | 122.19 | 3,397,352 | -1.17(-0.95%) |
Jan 03, 2014 | 123.61 | 124.33 | 123.24 | 123.36 | 3,155,648 | +0.25(+0.20%) |