Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 133.24 | 131.08 | 131.08 | 131.08 | 239,300 | -1.51(-1.14%) |
Dec 30, 2014 | 133.28 | 133.47 | 131.96 | 132.59 | 216,677 | -0.69(-0.52%) |
Dec 29, 2014 | 132.72 | 133.75 | 132.64 | 133.28 | 172,330 | +0.19(+0.15%) |
Dec 26, 2014 | 133.49 | 134.00 | 132.46 | 133.09 | 126,055 | -0.19(-0.14%) |
Dec 24, 2014 | 133.44 | 133.27 | 133.27 | 133.27 | 108,800 | -0.16(-0.12%) |
Dec 23, 2014 | 133.59 | 134.14 | 132.87 | 133.43 | 230,630 | +0.48(+0.36%) |
Dec 22, 2014 | 132.07 | 132.96 | 131.84 | 132.95 | 344,794 | +0.88(+0.67%) |
Dec 19, 2014 | 132.08 | 133.63 | 131.64 | 132.07 | 760,473 | -0.43(-0.32%) |
Dec 18, 2014 | 130.11 | 132.50 | 129.73 | 132.50 | 606,994 | +4.02(+3.13%) |
Dec 17, 2014 | 127.70 | 128.50 | 126.25 | 128.48 | 564,064 | +0.71(+0.56%) |
Dec 16, 2014 | 127.80 | 129.34 | 126.79 | 127.77 | 516,267 | -0.30(-0.23%) |
Dec 15, 2014 | 128.27 | 128.74 | 127.11 | 128.07 | 406,923 | +0.07(+0.05%) |
Dec 12, 2014 | 129.07 | 131.58 | 128.00 | 128.00 | 508,599 | -2.53(-1.94%) |
Dec 11, 2014 | 130.47 | 131.92 | 130.34 | 130.53 | 406,721 | +0.42(+0.32%) |
Dec 10, 2014 | 130.92 | 131.13 | 129.77 | 130.11 | 570,060 | -0.87(-0.66%) |
Dec 09, 2014 | 129.89 | 131.00 | 129.71 | 130.98 | 274,471 | +0.07(+0.05%) |
Dec 08, 2014 | 130.71 | 131.63 | 130.27 | 130.91 | 294,503 | +0.05(+0.04%) |
Dec 05, 2014 | 130.09 | 130.87 | 129.72 | 130.86 | 361,621 | +0.60(+0.46%) |
Dec 04, 2014 | 130.22 | 130.88 | 129.66 | 130.26 | 321,808 | -0.32(-0.25%) |
Dec 03, 2014 | 129.66 | 130.72 | 128.03 | 130.58 | 320,603 | +0.55(+0.42%) |
Dec 02, 2014 | 129.66 | 130.36 | 128.77 | 130.03 | 500,329 | +0.42(+0.32%) |
Dec 01, 2014 | 129.10 | 130.09 | 128.34 | 129.61 | 457,823 | +0.69(+0.54%) |
Nov 28, 2014 | 133.48 | 133.48 | 128.37 | 128.92 | 223,915 | +0.82(+0.64%) |
Nov 26, 2014 | 128.25 | 128.10 | 128.10 | 128.10 | 272,200 | -0.63(-0.49%) |
Nov 25, 2014 | 126.58 | 128.73 | 126.17 | 128.73 | 846,783 | +1.30(+1.02%) |
Nov 24, 2014 | 127.59 | 127.60 | 126.63 | 127.43 | 257,978 | +0.45(+0.35%) |
Nov 21, 2014 | 128.24 | 128.24 | 126.11 | 126.98 | 578,431 | +0.22(+0.17%) |
Nov 20, 2014 | 127.29 | 127.32 | 126.40 | 126.76 | 316,385 | -0.29(-0.23%) |
Nov 19, 2014 | 127.56 | 127.56 | 126.21 | 127.05 | 287,313 | -0.14(-0.11%) |
Nov 18, 2014 | 127.59 | 128.24 | 127.16 | 127.19 | 307,454 | -0.28(-0.22%) |
Nov 17, 2014 | 127.10 | 127.65 | 126.85 | 127.47 | 243,994 | -0.01(-0.01%) |
Nov 14, 2014 | 127.56 | 128.26 | 127.05 | 127.48 | 356,905 | -0.46(-0.36%) |
Nov 13, 2014 | 127.97 | 128.49 | 127.02 | 127.94 | 326,971 | +0.25(+0.20%) |
Nov 12, 2014 | 127.39 | 127.78 | 127.06 | 127.69 | 160,048 | +0.06(+0.05%) |
Nov 11, 2014 | 127.61 | 128.29 | 127.29 | 127.63 | 209,007 | -0.11(-0.09%) |
Nov 10, 2014 | 127.62 | 128.10 | 127.27 | 127.74 | 390,406 | +0.20(+0.16%) |
Nov 07, 2014 | 127.15 | 127.69 | 126.45 | 127.54 | 311,721 | -0.05(-0.04%) |
Nov 06, 2014 | 126.75 | 127.72 | 126.48 | 127.59 | 266,384 | +1.06(+0.84%) |
Nov 05, 2014 | 126.08 | 126.58 | 125.43 | 126.53 | 275,609 | +0.65(+0.52%) |
Nov 04, 2014 | 126.53 | 126.53 | 125.49 | 125.88 | 403,927 | -0.65(-0.51%) |
Nov 03, 2014 | 126.37 | 127.98 | 125.58 | 126.53 | 453,343 | +0.53(+0.42%) |
Oct 31, 2014 | 124.37 | 126.09 | 124.37 | 126.00 | 682,988 | +2.27(+1.83%) |
Oct 30, 2014 | 122.39 | 123.80 | 122.39 | 123.73 | 347,651 | +0.95(+0.77%) |
Oct 29, 2014 | 124.48 | 125.12 | 121.56 | 122.78 | 491,239 | -1.27(-1.02%) |
Oct 28, 2014 | 123.19 | 124.13 | 122.64 | 124.05 | 418,570 | +0.91(+0.74%) |
Oct 27, 2014 | 122.32 | 123.33 | 123.05 | 123.14 | 560,668 | +0.09(+0.07%) |
Oct 24, 2014 | 124.12 | 124.36 | 121.96 | 123.05 | 546,655 | -0.75(-0.61%) |
Oct 23, 2014 | 123.62 | 124.27 | 123.06 | 123.80 | 580,622 | +1.21(+0.99%) |
Oct 22, 2014 | 122.32 | 123.56 | 121.77 | 122.59 | 667,475 | +0.20(+0.17%) |
Oct 21, 2014 | 119.20 | 122.55 | 118.96 | 122.39 | 490,914 | +3.43(+2.88%) |
Oct 20, 2014 | 117.83 | 119.01 | 117.83 | 118.96 | 380,797 | +0.63(+0.53%) |
Oct 17, 2014 | 117.52 | 118.87 | 116.19 | 118.33 | 438,621 | +1.21(+1.03%) |
Oct 16, 2014 | 114.99 | 117.78 | 114.26 | 117.12 | 608,090 | +0.97(+0.84%) |
Oct 15, 2014 | 117.20 | 117.55 | 115.29 | 116.15 | 803,054 | -1.43(-1.22%) |
Oct 14, 2014 | 117.73 | 118.42 | 117.27 | 117.58 | 457,981 | +0.59(+0.50%) |
Oct 13, 2014 | 117.02 | 117.50 | 116.65 | 116.99 | 373,707 | +0.10(+0.09%) |
Oct 10, 2014 | 117.89 | 118.70 | 116.86 | 116.89 | 436,745 | -1.00(-0.85%) |
Oct 09, 2014 | 118.75 | 119.50 | 117.42 | 117.89 | 485,973 | -0.81(-0.68%) |
Oct 08, 2014 | 116.82 | 118.79 | 116.52 | 118.70 | 402,806 | +1.79(+1.53%) |
Oct 07, 2014 | 117.49 | 117.71 | 116.59 | 116.91 | 514,450 | -1.03(-0.87%) |
Oct 06, 2014 | 117.68 | 118.02 | 117.29 | 117.94 | 276,995 | +0.69(+0.59%) |
Oct 03, 2014 | 116.97 | 117.70 | 116.72 | 117.25 | 257,128 | +0.57(+0.49%) |
Oct 02, 2014 | 116.49 | 117.16 | 116.20 | 116.68 | 383,327 | +0.31(+0.27%) |
Oct 01, 2014 | 116.87 | 116.99 | 116.02 | 116.37 | 546,635 | -0.19(-0.16%) |
Sep 30, 2014 | 116.20 | 116.88 | 115.79 | 116.56 | 410,627 | +0.37(+0.32%) |
Sep 29, 2014 | 115.30 | 116.38 | 115.20 | 116.19 | 359,146 | +0.75(+0.65%) |
Sep 26, 2014 | 115.18 | 115.65 | 115.01 | 115.44 | 338,606 | +0.13(+0.11%) |
Sep 25, 2014 | 115.66 | 115.88 | 115.08 | 115.31 | 508,984 | -0.43(-0.37%) |
Sep 24, 2014 | 115.86 | 116.19 | 115.50 | 115.74 | 487,920 | +0.19(+0.16%) |
Sep 23, 2014 | 116.02 | 116.44 | 115.52 | 115.55 | 281,654 | -0.95(-0.82%) |
Sep 22, 2014 | 116.89 | 117.36 | 116.35 | 116.50 | 251,666 | -0.71(-0.61%) |
Sep 19, 2014 | 117.27 | 117.77 | 116.76 | 117.21 | 702,466 | +0.27(+0.23%) |
Sep 18, 2014 | 117.02 | 117.12 | 116.60 | 116.94 | 238,469 | +0.05(+0.04%) |
Sep 17, 2014 | 117.72 | 117.72 | 116.40 | 116.89 | 342,981 | -0.35(-0.30%) |
Sep 16, 2014 | 117.23 | 117.37 | 116.29 | 117.24 | 223,705 | -0.05(-0.04%) |
Sep 15, 2014 | 117.43 | 117.54 | 117.11 | 117.29 | 196,070 | +0.18(+0.15%) |
Sep 12, 2014 | 117.54 | 117.54 | 116.66 | 117.11 | 215,963 | -0.38(-0.32%) |
Sep 11, 2014 | 117.62 | 117.81 | 117.24 | 117.49 | 164,276 | -0.41(-0.35%) |
Sep 10, 2014 | 117.57 | 117.94 | 117.20 | 117.90 | 197,934 | +0.40(+0.34%) |
Sep 09, 2014 | 118.17 | 118.34 | 117.36 | 117.50 | 278,553 | -0.96(-0.81%) |
Sep 08, 2014 | 118.18 | 118.59 | 117.88 | 118.46 | 180,494 | +0.15(+0.13%) |
Sep 05, 2014 | 117.87 | 118.37 | 117.64 | 118.31 | 204,994 | +0.49(+0.41%) |
Sep 04, 2014 | 117.84 | 118.39 | 117.51 | 117.82 | 302,580 | +0.00(+0.00%) |
Sep 03, 2014 | 117.75 | 118.76 | 117.51 | 117.82 | 369,593 | -1.59(-1.33%) |
Sep 02, 2014 | 118.73 | 118.85 | 118.29 | 119.41 | 302,596 | +0.56(+0.47%) |
Aug 29, 2014 | 119.57 | 118.85 | 118.85 | 118.85 | 188,300 | +0.05(+0.04%) |
Aug 28, 2014 | 118.65 | 119.03 | 118.04 | 118.80 | 153,328 | +0.01(+0.01%) |
Aug 27, 2014 | 118.97 | 119.66 | 118.42 | 118.79 | 153,678 | -0.27(-0.23%) |
Aug 26, 2014 | 119.35 | 119.77 | 118.70 | 119.06 | 303,306 | +0.04(+0.03%) |
Aug 25, 2014 | 119.70 | 119.84 | 118.75 | 119.02 | 194,835 | -0.42(-0.35%) |
Aug 22, 2014 | 120.00 | 120.20 | 119.36 | 119.44 | 215,056 | -0.54(-0.45%) |
Aug 21, 2014 | 119.50 | 120.00 | 119.24 | 119.98 | 239,254 | +0.21(+0.18%) |
Aug 20, 2014 | 119.30 | 119.85 | 118.81 | 119.77 | 232,298 | +0.36(+0.30%) |
Aug 19, 2014 | 118.80 | 119.54 | 118.60 | 119.41 | 162,207 | +0.41(+0.34%) |
Aug 18, 2014 | 119.08 | 119.44 | 118.61 | 119.00 | 262,810 | +0.38(+0.32%) |
Aug 15, 2014 | 119.58 | 119.62 | 118.03 | 118.62 | 298,746 | -0.25(-0.21%) |
Aug 14, 2014 | 118.01 | 118.99 | 117.55 | 118.87 | 153,855 | +0.93(+0.79%) |
Aug 13, 2014 | 116.71 | 118.87 | 116.71 | 117.94 | 182,459 | -0.20(-0.17%) |
Aug 12, 2014 | 117.56 | 118.30 | 116.91 | 118.14 | 198,286 | +0.45(+0.38%) |
Aug 11, 2014 | 118.45 | 118.57 | 117.66 | 117.69 | 189,735 | -1.01(-0.85%) |
Aug 08, 2014 | 117.61 | 118.56 | 117.29 | 118.70 | 287,323 | +1.33(+1.13%) |
Aug 07, 2014 | 117.16 | 117.65 | 116.77 | 117.37 | 328,134 | +0.71(+0.61%) |
Aug 06, 2014 | 117.00 | 117.47 | 116.58 | 116.66 | 288,901 | -0.70(-0.60%) |
Aug 05, 2014 | 116.83 | 117.55 | 116.32 | 117.36 | 384,748 | +0.11(+0.09%) |
Aug 04, 2014 | 116.95 | 117.52 | 116.28 | 117.25 | 245,734 | +0.44(+0.38%) |
Aug 01, 2014 | 117.55 | 118.04 | 116.32 | 116.81 | 323,894 | -0.84(-0.71%) |
Jul 31, 2014 | 119.50 | 119.50 | 117.61 | 117.65 | 405,154 | -2.00(-1.67%) |
Jul 30, 2014 | 124.33 | 125.43 | 118.63 | 119.65 | 315,690 | +0.85(+0.72%) |
Jul 29, 2014 | 118.36 | 119.68 | 118.03 | 118.80 | 506,834 | +0.62(+0.52%) |
Jul 28, 2014 | 117.79 | 118.41 | 117.00 | 118.18 | 391,502 | -0.07(-0.06%) |
Jul 25, 2014 | 118.87 | 119.28 | 117.77 | 118.25 | 452,768 | +0.48(+0.41%) |
Jul 24, 2014 | 118.01 | 118.08 | 117.09 | 117.77 | 310,747 | +0.04(+0.03%) |
Jul 23, 2014 | 117.67 | 118.51 | 117.51 | 117.73 | 182,782 | -0.18(-0.15%) |
Jul 22, 2014 | 118.72 | 118.88 | 117.76 | 117.91 | 323,100 | -0.38(-0.32%) |
Jul 21, 2014 | 118.49 | 118.79 | 117.56 | 118.29 | 212,535 | -0.53(-0.45%) |
Jul 18, 2014 | 118.32 | 119.10 | 117.51 | 118.82 | 238,666 | +0.70(+0.59%) |
Jul 17, 2014 | 118.74 | 119.47 | 117.79 | 118.12 | 315,135 | -1.32(-1.11%) |
Jul 16, 2014 | 119.38 | 119.73 | 118.91 | 119.44 | 212,434 | +0.13(+0.11%) |
Jul 15, 2014 | 119.46 | 119.80 | 118.72 | 119.31 | 288,895 | +0.19(+0.16%) |
Jul 14, 2014 | 119.62 | 119.85 | 118.87 | 119.12 | 196,055 | +0.11(+0.09%) |
Jul 11, 2014 | 118.99 | 119.06 | 118.00 | 119.01 | 297,420 | +0.31(+0.26%) |
Jul 10, 2014 | 118.69 | 119.17 | 118.32 | 118.70 | 291,089 | -0.73(-0.61%) |
Jul 09, 2014 | 119.48 | 120.19 | 119.21 | 119.43 | 337,553 | +0.48(+0.40%) |
Jul 08, 2014 | 119.48 | 119.48 | 118.78 | 118.95 | 412,295 | -0.53(-0.44%) |
Jul 07, 2014 | 119.37 | 119.56 | 118.11 | 119.48 | 390,844 | +0.25(+0.21%) |
Jul 03, 2014 | 119.45 | 119.23 | 119.23 | 119.23 | 140,400 | +0.16(+0.13%) |
Jul 02, 2014 | 119.00 | 119.42 | 118.70 | 119.07 | 331,586 | -0.08(-0.07%) |
Jul 01, 2014 | 118.79 | 119.54 | 117.87 | 119.15 | 377,176 | +0.73(+0.62%) |
Jun 30, 2014 | 118.42 | 118.67 | 118.03 | 118.42 | 309,451 | -0.02(-0.02%) |
Jun 27, 2014 | 118.12 | 118.99 | 117.86 | 118.44 | 418,588 | +0.10(+0.08%) |
Jun 26, 2014 | 118.74 | 118.74 | 117.52 | 118.34 | 194,513 | -0.32(-0.27%) |
Jun 25, 2014 | 118.40 | 119.03 | 117.84 | 118.66 | 276,247 | +0.23(+0.19%) |
Jun 24, 2014 | 118.49 | 119.00 | 118.07 | 118.43 | 224,403 | -0.19(-0.16%) |
Jun 23, 2014 | 118.90 | 119.73 | 118.16 | 118.62 | 293,183 | -0.28(-0.24%) |
Jun 20, 2014 | 118.06 | 119.00 | 117.66 | 118.90 | 658,340 | +1.20(+1.02%) |
Jun 19, 2014 | 118.07 | 118.07 | 117.18 | 117.70 | 370,890 | -0.05(-0.04%) |
Jun 18, 2014 | 117.41 | 118.05 | 117.02 | 117.75 | 354,557 | +0.28(+0.24%) |
Jun 17, 2014 | 117.06 | 117.94 | 117.00 | 117.47 | 269,722 | +0.01(+0.01%) |
Jun 16, 2014 | 118.03 | 119.04 | 117.23 | 117.46 | 398,457 | -1.01(-0.85%) |
Jun 13, 2014 | 116.89 | 118.79 | 116.25 | 118.47 | 749,837 | +3.50(+3.04%) |
Jun 12, 2014 | 115.34 | 115.34 | 114.50 | 114.97 | 252,651 | -0.28(-0.24%) |
Jun 11, 2014 | 115.42 | 115.95 | 115.04 | 115.25 | 248,252 | -0.70(-0.60%) |
Jun 10, 2014 | 116.03 | 116.18 | 115.44 | 115.95 | 252,166 | +0.19(+0.16%) |
Jun 06, 2014 | 115.77 | 115.92 | 115.41 | 115.76 | 259,682 | +0.55(+0.48%) |
Jun 05, 2014 | 115.11 | 115.38 | 114.52 | 115.21 | 218,376 | -0.05(-0.04%) |
Jun 04, 2014 | 114.27 | 115.32 | 114.27 | 115.26 | 300,539 | +0.76(+0.66%) |
Jun 03, 2014 | 114.62 | 114.84 | 114.22 | 114.50 | 323,780 | -0.05(-0.04%) |
Jun 02, 2014 | 114.24 | 114.64 | 113.73 | 114.55 | 325,133 | +0.18(+0.16%) |
May 30, 2014 | 113.20 | 114.55 | 112.46 | 114.37 | 870,571 | +1.75(+1.55%) |
May 29, 2014 | 112.91 | 113.12 | 112.15 | 112.62 | 263,900 | -0.08(-0.07%) |
May 28, 2014 | 112.89 | 114.03 | 112.66 | 112.70 | 402,927 | -0.35(-0.31%) |
May 27, 2014 | 112.56 | 113.18 | 112.19 | 113.05 | 307,578 | +0.57(+0.51%) |
May 23, 2014 | 112.50 | 112.48 | 112.48 | 112.48 | 203,300 | +0.26(+0.23%) |
May 22, 2014 | 112.05 | 112.47 | 111.51 | 112.22 | 157,276 | -0.04(-0.04%) |
May 21, 2014 | 112.11 | 112.37 | 111.60 | 112.26 | 227,803 | +0.46(+0.41%) |
May 20, 2014 | 112.63 | 112.74 | 111.53 | 111.80 | 414,467 | -1.17(-1.04%) |
May 19, 2014 | 112.48 | 113.06 | 112.11 | 112.97 | 248,419 | +0.10(+0.09%) |
May 16, 2014 | 112.37 | 113.00 | 111.03 | 112.87 | 457,327 | +0.42(+0.37%) |
May 15, 2014 | 113.15 | 113.64 | 112.07 | 112.45 | 471,336 | -0.90(-0.79%) |
May 14, 2014 | 113.85 | 114.43 | 113.23 | 113.35 | 413,516 | -0.74(-0.65%) |
May 13, 2014 | 114.28 | 114.53 | 113.88 | 114.09 | 543,921 | -0.18(-0.16%) |
May 12, 2014 | 114.40 | 114.90 | 114.00 | 114.27 | 309,321 | +0.37(+0.32%) |
May 09, 2014 | 114.56 | 114.56 | 113.41 | 113.90 | 360,204 | -0.34(-0.30%) |
May 08, 2014 | 114.38 | 114.98 | 113.84 | 114.24 | 225,631 | -0.51(-0.44%) |
May 07, 2014 | 114.79 | 116.69 | 112.91 | 114.75 | 580,466 | -0.18(-0.16%) |
May 06, 2014 | 115.38 | 115.68 | 114.77 | 114.93 | 284,372 | -0.55(-0.48%) |
May 05, 2014 | 114.81 | 115.81 | 114.33 | 115.48 | 431,695 | -0.05(-0.04%) |
May 02, 2014 | 116.49 | 116.50 | 115.25 | 115.53 | 280,092 | -0.46(-0.40%) |
May 01, 2014 | 116.25 | 116.54 | 115.22 | 115.99 | 276,942 | -0.45(-0.39%) |
Apr 30, 2014 | 115.51 | 116.57 | 115.41 | 116.44 | 348,494 | +0.58(+0.50%) |
Apr 29, 2014 | 115.56 | 116.59 | 115.05 | 115.86 | 397,305 | +0.61(+0.53%) |
Apr 28, 2014 | 114.70 | 115.50 | 114.01 | 115.25 | 363,567 | +1.29(+1.13%) |
Apr 25, 2014 | 115.91 | 115.99 | 113.20 | 113.96 | 655,879 | +0.85(+0.75%) |
Apr 24, 2014 | 113.12 | 114.46 | 112.84 | 113.11 | 412,361 | +0.22(+0.19%) |
Apr 23, 2014 | 111.85 | 113.88 | 111.56 | 112.89 | 571,304 | +1.26(+1.13%) |
Apr 22, 2014 | 111.25 | 112.08 | 110.93 | 111.63 | 511,742 | -0.01(-0.01%) |
Apr 21, 2014 | 111.77 | 112.87 | 111.22 | 111.64 | 250,906 | +0.49(+0.44%) |
Apr 17, 2014 | 110.99 | 111.15 | 111.15 | 111.15 | 425,100 | +0.33(+0.30%) |
Apr 16, 2014 | 110.83 | 110.91 | 109.68 | 110.82 | 255,074 | +0.90(+0.82%) |
Apr 15, 2014 | 110.38 | 110.86 | 108.62 | 109.92 | 414,251 | -0.22(-0.20%) |
Apr 14, 2014 | 109.81 | 110.32 | 109.39 | 110.14 | 487,903 | +0.81(+0.74%) |
Apr 11, 2014 | 111.05 | 111.92 | 109.27 | 109.33 | 731,982 | -2.29(-2.05%) |
Apr 10, 2014 | 113.00 | 113.75 | 111.47 | 111.62 | 544,503 | -1.69(-1.49%) |
Apr 09, 2014 | 113.88 | 114.08 | 112.95 | 113.31 | 544,773 | -0.57(-0.50%) |
Apr 08, 2014 | 112.56 | 114.29 | 112.26 | 113.88 | 534,661 | +1.59(+1.42%) |
Apr 07, 2014 | 112.62 | 113.25 | 111.92 | 112.29 | 340,123 | -0.29(-0.26%) |
Apr 04, 2014 | 114.65 | 114.74 | 112.49 | 112.58 | 391,090 | -1.66(-1.45%) |
Apr 03, 2014 | 114.17 | 114.29 | 113.58 | 114.24 | 352,749 | +0.49(+0.43%) |
Apr 02, 2014 | 113.79 | 114.01 | 113.06 | 113.75 | 338,356 | +0.01(+0.01%) |
Apr 01, 2014 | 113.95 | 113.95 | 112.89 | 113.74 | 290,848 | +0.12(+0.11%) |
Mar 31, 2014 | 112.55 | 113.69 | 112.03 | 113.62 | 472,138 | +1.63(+1.46%) |
Mar 28, 2014 | 112.19 | 112.67 | 111.79 | 111.99 | 385,356 | -0.16(-0.14%) |
Mar 27, 2014 | 112.29 | 112.51 | 111.73 | 112.15 | 241,423 | +0.19(+0.17%) |
Mar 26, 2014 | 113.26 | 113.76 | 111.96 | 111.96 | 316,282 | -0.96(-0.85%) |
Mar 25, 2014 | 113.01 | 113.02 | 112.08 | 112.92 | 506,762 | +0.50(+0.44%) |
Mar 24, 2014 | 114.25 | 114.40 | 112.33 | 112.42 | 720,478 | -1.95(-1.70%) |
Mar 21, 2014 | 115.01 | 115.52 | 113.90 | 114.37 | 683,907 | -0.01(-0.01%) |
Mar 20, 2014 | 115.07 | 115.96 | 114.30 | 114.38 | 323,103 | -0.95(-0.82%) |
Mar 19, 2014 | 115.35 | 115.85 | 114.79 | 115.33 | 480,083 | -0.05(-0.04%) |
Mar 18, 2014 | 115.23 | 115.76 | 114.53 | 115.38 | 300,658 | +0.22(+0.19%) |
Mar 17, 2014 | 115.83 | 116.17 | 114.99 | 115.16 | 340,776 | +0.07(+0.06%) |
Mar 14, 2014 | 115.71 | 116.12 | 114.97 | 115.09 | 296,071 | -0.52(-0.45%) |
Mar 13, 2014 | 116.25 | 116.26 | 115.13 | 115.61 | 476,327 | -0.16(-0.14%) |
Mar 12, 2014 | 115.96 | 116.22 | 115.54 | 115.77 | 326,823 | -0.52(-0.45%) |
Mar 11, 2014 | 116.72 | 116.84 | 115.92 | 116.29 | 249,400 | -0.41(-0.35%) |
Mar 10, 2014 | 117.55 | 117.75 | 116.46 | 116.70 | 321,476 | -1.00(-0.85%) |
Mar 07, 2014 | 117.02 | 117.93 | 116.80 | 117.70 | 345,109 | +0.92(+0.79%) |
Mar 06, 2014 | 115.88 | 116.95 | 115.51 | 116.78 | 381,743 | +1.01(+0.87%) |
Mar 05, 2014 | 115.64 | 115.89 | 114.47 | 115.77 | 452,813 | +0.38(+0.33%) |
Mar 04, 2014 | 115.05 | 115.46 | 114.42 | 115.39 | 468,083 | +1.28(+1.12%) |
Mar 03, 2014 | 113.31 | 114.23 | 113.00 | 114.11 | 527,462 | +0.11(+0.10%) |
Feb 28, 2014 | 113.20 | 114.48 | 112.44 | 114.00 | 578,663 | +1.02(+0.90%) |
Feb 27, 2014 | 113.75 | 113.83 | 112.48 | 112.98 | 509,625 | -0.48(-0.42%) |
Feb 26, 2014 | 114.55 | 115.05 | 113.23 | 113.46 | 456,459 | -1.03(-0.90%) |
Feb 25, 2014 | 115.26 | 115.74 | 114.34 | 114.49 | 328,020 | -0.73(-0.63%) |
Feb 24, 2014 | 115.31 | 116.12 | 114.65 | 115.22 | 447,177 | +0.57(+0.50%) |
Feb 21, 2014 | 116.27 | 116.82 | 114.64 | 114.65 | 414,646 | -1.34(-1.16%) |
Feb 20, 2014 | 115.68 | 116.42 | 115.18 | 115.99 | 320,560 | +0.49(+0.42%) |
Feb 19, 2014 | 115.77 | 116.24 | 115.18 | 115.50 | 313,878 | -0.86(-0.74%) |
Feb 18, 2014 | 116.87 | 117.00 | 116.02 | 116.36 | 331,395 | -0.51(-0.44%) |
Feb 14, 2014 | 115.13 | 116.87 | 116.87 | 116.87 | 350,500 | +1.12(+0.97%) |
Feb 13, 2014 | 115.47 | 116.50 | 115.08 | 115.75 | 712,110 | +0.04(+0.03%) |
Feb 12, 2014 | 116.02 | 116.39 | 115.57 | 115.71 | 459,141 | +0.02(+0.02%) |
Feb 11, 2014 | 115.62 | 117.00 | 115.31 | 115.69 | 594,811 | -0.36(-0.31%) |
Feb 10, 2014 | 115.92 | 116.16 | 115.14 | 116.05 | 559,769 | -0.28(-0.24%) |
Feb 07, 2014 | 115.00 | 116.82 | 115.00 | 116.33 | 475,113 | +1.57(+1.37%) |
Feb 06, 2014 | 113.28 | 115.54 | 111.75 | 114.76 | 1,140,708 | -1.72(-1.48%) |
Feb 05, 2014 | 115.57 | 117.20 | 115.01 | 116.48 | 521,468 | +0.03(+0.03%) |
Feb 04, 2014 | 116.07 | 116.77 | 115.50 | 116.45 | 457,090 | +0.55(+0.47%) |
Feb 03, 2014 | 116.97 | 117.74 | 115.50 | 115.90 | 555,250 | -1.16(-0.99%) |
Jan 31, 2014 | 115.63 | 117.77 | 115.63 | 117.06 | 340,025 | -0.41(-0.35%) |
Jan 30, 2014 | 116.11 | 118.37 | 115.62 | 117.47 | 459,298 | +1.97(+1.71%) |
Jan 29, 2014 | 114.14 | 117.45 | 113.90 | 115.50 | 839,888 | +0.32(+0.28%) |
Jan 28, 2014 | 115.99 | 116.51 | 111.03 | 115.18 | 1,587,708 | -0.64(-0.55%) |
Jan 27, 2014 | 116.59 | 117.41 | 115.73 | 115.82 | 430,607 | -0.54(-0.46%) |
Jan 24, 2014 | 117.53 | 117.71 | 115.88 | 116.36 | 491,655 | -1.76(-1.49%) |
Jan 23, 2014 | 119.03 | 119.29 | 117.38 | 118.12 | 447,444 | -1.47(-1.23%) |
Jan 22, 2014 | 119.55 | 119.80 | 118.69 | 119.59 | 360,666 | -0.03(-0.03%) |
Jan 21, 2014 | 120.29 | 120.74 | 118.07 | 119.62 | 552,221 | -0.47(-0.39%) |
Jan 17, 2014 | 117.82 | 120.09 | 120.09 | 120.09 | 806,400 | +1.69(+1.43%) |
Jan 16, 2014 | 117.83 | 118.55 | 117.53 | 118.40 | 406,374 | +0.68(+0.58%) |
Jan 15, 2014 | 116.55 | 117.95 | 116.55 | 117.72 | 423,414 | +1.17(+1.00%) |
Jan 14, 2014 | 115.07 | 116.65 | 115.07 | 116.55 | 541,057 | +1.53(+1.33%) |
Jan 13, 2014 | 115.89 | 116.40 | 114.83 | 115.02 | 401,912 | -0.40(-0.35%) |
Jan 10, 2014 | 116.01 | 116.49 | 114.57 | 115.42 | 255,114 | -0.59(-0.51%) |
Jan 09, 2014 | 116.20 | 116.73 | 114.98 | 116.01 | 364,694 | +0.10(+0.09%) |
Jan 08, 2014 | 116.04 | 116.89 | 114.97 | 115.91 | 438,619 | -0.15(-0.13%) |
Jan 07, 2014 | 115.08 | 116.41 | 114.95 | 116.06 | 363,054 | +1.31(+1.14%) |
Jan 06, 2014 | 115.12 | 115.53 | 114.28 | 114.75 | 394,682 | -0.30(-0.26%) |
Jan 03, 2014 | 115.06 | 115.66 | 113.98 | 115.05 | 516,744 | +0.17(+0.15%) |