Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 169.11 | 170.37 | 167.22 | 167.22 | 1,388,666 | -2.97(-1.74%) |
Mar 30, 2015 | 169.06 | 170.38 | 168.60 | 170.19 | 1,453,421 | +3.44(+2.06%) |
Mar 27, 2015 | 165.10 | 166.99 | 164.76 | 166.75 | 1,588,489 | +1.95(+1.19%) |
Mar 26, 2015 | 165.81 | 166.51 | 163.94 | 164.80 | 1,570,669 | -1.51(-0.91%) |
Mar 25, 2015 | 170.20 | 171.46 | 166.16 | 166.31 | 1,521,703 | -2.89(-1.71%) |
Mar 24, 2015 | 170.72 | 171.61 | 169.20 | 169.20 | 1,031,860 | -1.59(-0.93%) |
Mar 23, 2015 | 171.43 | 171.67 | 170.10 | 170.78 | 1,039,083 | -0.65(-0.38%) |
Mar 20, 2015 | 170.98 | 171.63 | 168.89 | 171.43 | 2,405,780 | +1.72(+1.01%) |
Mar 19, 2015 | 167.48 | 171.60 | 167.20 | 169.71 | 1,816,941 | +2.19(+1.30%) |
Mar 18, 2015 | 163.51 | 168.40 | 162.90 | 167.53 | 1,972,553 | +4.34(+2.66%) |
Mar 17, 2015 | 161.92 | 164.09 | 161.91 | 163.19 | 1,756,519 | -0.29(-0.18%) |
Mar 16, 2015 | 157.25 | 164.40 | 156.82 | 163.48 | 2,981,369 | +7.32(+4.69%) |
Mar 13, 2015 | 153.33 | 156.24 | 152.52 | 156.15 | 1,626,715 | +2.08(+1.35%) |
Mar 12, 2015 | 151.81 | 154.16 | 151.10 | 154.07 | 1,058,310 | +3.08(+2.04%) |
Mar 11, 2015 | 149.66 | 151.31 | 149.12 | 150.99 | 1,020,282 | +1.88(+1.26%) |
Mar 10, 2015 | 150.64 | 150.70 | 148.33 | 149.12 | 2,515,529 | -3.13(-2.06%) |
Mar 09, 2015 | 150.14 | 152.93 | 149.89 | 152.25 | 1,115,919 | +2.45(+1.63%) |
Mar 06, 2015 | 150.95 | 152.00 | 149.26 | 149.80 | 1,328,738 | -2.23(-1.47%) |
Mar 05, 2015 | 150.22 | 152.69 | 150.22 | 152.03 | 1,037,342 | +1.77(+1.18%) |
Mar 04, 2015 | 149.32 | 151.32 | 150.29 | 150.26 | 2,453,441 | -0.03(-0.02%) |
Mar 03, 2015 | 151.58 | 151.93 | 149.87 | 150.29 | 1,304,533 | -1.64(-1.08%) |
Mar 02, 2015 | 154.16 | 154.60 | 151.22 | 151.93 | 2,281,203 | -2.23(-1.45%) |
Feb 27, 2015 | 152.59 | 155.45 | 152.59 | 154.16 | 1,594,356 | +0.97(+0.63%) |
Feb 26, 2015 | 153.78 | 154.28 | 152.27 | 153.20 | 1,834,111 | -1.90(-1.22%) |
Feb 25, 2015 | 154.22 | 155.87 | 153.69 | 155.09 | 857,950 | +0.87(+0.57%) |
Feb 24, 2015 | 154.28 | 155.35 | 153.47 | 154.22 | 1,092,416 | -0.08(-0.05%) |
Feb 23, 2015 | 146.83 | 155.23 | 146.81 | 154.29 | 3,475,703 | +7.88(+5.38%) |
Feb 20, 2015 | 143.56 | 147.09 | 143.17 | 146.42 | 1,380,283 | +2.66(+1.85%) |
Feb 19, 2015 | 144.80 | 145.63 | 143.61 | 143.75 | 1,134,630 | -1.99(-1.36%) |
Feb 18, 2015 | 145.02 | 145.79 | 144.66 | 145.74 | 771,943 | +0.51(+0.35%) |
Feb 17, 2015 | 143.13 | 145.25 | 142.93 | 145.24 | 975,441 | +2.05(+1.43%) |
Feb 13, 2015 | 143.77 | 143.18 | 143.18 | 143.18 | 775,287 | -0.99(-0.69%) |
Feb 12, 2015 | 144.43 | 145.14 | 143.32 | 144.18 | 699,239 | +0.39(+0.27%) |
Feb 11, 2015 | 142.04 | 144.21 | 141.54 | 143.79 | 765,113 | +1.57(+1.10%) |
Feb 10, 2015 | 139.49 | 142.45 | 138.80 | 142.22 | 836,742 | +4.22(+3.06%) |
Feb 09, 2015 | 138.12 | 139.96 | 137.53 | 138.00 | 806,831 | -0.55(-0.40%) |
Feb 06, 2015 | 140.95 | 141.23 | 138.20 | 138.56 | 1,241,356 | -2.46(-1.74%) |
Feb 05, 2015 | 143.96 | 144.34 | 140.34 | 141.01 | 1,283,482 | -0.17(-0.12%) |
Feb 04, 2015 | 138.96 | 143.38 | 136.24 | 141.18 | 1,902,510 | +1.84(+1.32%) |
Feb 03, 2015 | 136.89 | 139.50 | 135.40 | 139.34 | 1,324,583 | +2.44(+1.78%) |
Feb 02, 2015 | 137.75 | 137.97 | 134.53 | 136.91 | 1,641,605 | -0.43(-0.31%) |
Jan 30, 2015 | 138.82 | 140.21 | 136.89 | 137.34 | 1,072,443 | -2.98(-2.13%) |
Jan 29, 2015 | 139.74 | 140.64 | 137.11 | 140.32 | 976,169 | +0.66(+0.48%) |
Jan 28, 2015 | 142.18 | 142.83 | 139.26 | 139.66 | 1,047,236 | -1.72(-1.22%) |
Jan 27, 2015 | 141.66 | 142.60 | 140.72 | 141.38 | 676,174 | -1.17(-0.82%) |
Jan 26, 2015 | 141.59 | 142.84 | 139.65 | 142.55 | 877,407 | +0.50(+0.35%) |
Jan 23, 2015 | 144.37 | 145.65 | 141.96 | 142.06 | 705,810 | -2.04(-1.42%) |
Jan 22, 2015 | 144.16 | 144.86 | 142.18 | 144.10 | 1,054,289 | +0.35(+0.24%) |
Jan 21, 2015 | 140.14 | 144.78 | 139.86 | 143.75 | 1,751,781 | +4.04(+2.89%) |
Jan 20, 2015 | 141.48 | 141.73 | 137.85 | 139.71 | 1,770,854 | -0.91(-0.65%) |
Jan 16, 2015 | 138.64 | 140.73 | 137.70 | 140.62 | 870,392 | +1.90(+1.37%) |
Jan 15, 2015 | 138.71 | 140.45 | 138.28 | 138.73 | 941,286 | +0.35(+0.25%) |
Jan 14, 2015 | 136.22 | 138.55 | 135.51 | 138.38 | 1,008,280 | +0.67(+0.48%) |
Jan 13, 2015 | 138.10 | 139.94 | 136.72 | 137.71 | 846,730 | +1.25(+0.91%) |
Jan 12, 2015 | 137.54 | 138.52 | 135.87 | 136.47 | 842,305 | -1.16(-0.85%) |
Jan 09, 2015 | 138.18 | 138.86 | 137.46 | 137.63 | 1,302,919 | -1.01(-0.73%) |
Jan 08, 2015 | 134.69 | 139.17 | 134.69 | 138.64 | 1,441,529 | +5.72(+4.30%) |
Jan 07, 2015 | 131.04 | 133.40 | 131.04 | 132.92 | 935,441 | +2.48(+1.90%) |
Jan 06, 2015 | 131.50 | 132.70 | 128.91 | 130.44 | 1,888,736 | -0.10(-0.08%) |
Jan 05, 2015 | 132.88 | 133.89 | 130.07 | 130.55 | 1,798,478 | -3.56(-2.65%) |
Jan 02, 2015 | 135.94 | 137.40 | 132.60 | 134.10 | 1,048,365 | -0.60(-0.45%) |
Dec 31, 2014 | 136.75 | 134.70 | 134.70 | 134.70 | 706,619 | -2.01(-1.47%) |
Dec 30, 2014 | 135.38 | 137.06 | 135.19 | 136.71 | 734,353 | +1.21(+0.89%) |
Dec 29, 2014 | 135.75 | 136.39 | 134.16 | 135.50 | 571,749 | -0.29(-0.21%) |
Dec 26, 2014 | 135.84 | 136.42 | 135.08 | 135.79 | 743,236 | +0.65(+0.48%) |
Dec 24, 2014 | 135.88 | 135.15 | 135.15 | 135.15 | 285,566 | -0.29(-0.21%) |
Dec 23, 2014 | 138.06 | 138.57 | 134.55 | 135.44 | 1,389,746 | -1.54(-1.13%) |
Dec 22, 2014 | 137.10 | 138.40 | 136.88 | 136.98 | 1,274,549 | -0.12(-0.09%) |
Dec 19, 2014 | 140.26 | 141.83 | 137.05 | 137.10 | 2,243,172 | -2.43(-1.74%) |
Dec 18, 2014 | 135.55 | 139.55 | 134.20 | 139.53 | 1,488,001 | +5.37(+4.00%) |
Dec 17, 2014 | 132.18 | 135.23 | 132.18 | 134.16 | 1,276,338 | +2.04(+1.54%) |
Dec 16, 2014 | 133.58 | 136.29 | 131.98 | 132.12 | 1,504,149 | -1.81(-1.35%) |
Dec 15, 2014 | 134.79 | 135.29 | 131.99 | 133.93 | 1,128,093 | -0.49(-0.36%) |
Dec 12, 2014 | 132.66 | 136.66 | 132.59 | 134.41 | 1,519,797 | +1.05(+0.79%) |
Dec 11, 2014 | 132.61 | 135.25 | 132.61 | 133.37 | 830,627 | +0.97(+0.73%) |
Dec 10, 2014 | 133.15 | 133.66 | 131.42 | 132.39 | 1,425,307 | -1.88(-1.40%) |
Dec 09, 2014 | 133.13 | 134.71 | 132.94 | 134.27 | 747,563 | -1.05(-0.78%) |
Dec 08, 2014 | 134.76 | 135.97 | 134.56 | 135.32 | 1,199,661 | +0.23(+0.17%) |
Dec 05, 2014 | 132.56 | 136.44 | 132.42 | 135.09 | 2,517,140 | +3.00(+2.27%) |
Dec 04, 2014 | 132.09 | 132.52 | 130.60 | 132.09 | 1,050,662 | -0.55(-0.42%) |
Dec 03, 2014 | 132.09 | 135.07 | 131.57 | 132.65 | 1,576,245 | +1.49(+1.14%) |
Dec 02, 2014 | 129.51 | 131.25 | 128.40 | 131.16 | 1,112,696 | +0.97(+0.75%) |
Dec 01, 2014 | 128.84 | 131.62 | 128.48 | 130.18 | 1,190,979 | +1.04(+0.80%) |
Nov 28, 2014 | 128.74 | 130.09 | 128.66 | 129.15 | 870,190 | +0.45(+0.35%) |
Nov 26, 2014 | 129.34 | 128.70 | 128.70 | 128.70 | 861,292 | -0.19(-0.15%) |
Nov 25, 2014 | 130.90 | 131.91 | 128.83 | 128.88 | 1,781,367 | -2.01(-1.54%) |
Nov 24, 2014 | 128.52 | 131.48 | 127.97 | 130.90 | 1,483,743 | +3.20(+2.51%) |
Nov 21, 2014 | 128.71 | 128.98 | 127.32 | 127.69 | 1,194,706 | +0.21(+0.16%) |
Nov 20, 2014 | 127.41 | 127.97 | 126.72 | 127.49 | 1,051,893 | -0.34(-0.26%) |
Nov 19, 2014 | 130.13 | 130.52 | 127.46 | 127.83 | 1,112,112 | -2.55(-1.96%) |
Nov 18, 2014 | 129.09 | 131.76 | 128.76 | 130.38 | 1,190,824 | +1.70(+1.32%) |
Nov 17, 2014 | 127.30 | 129.26 | 126.90 | 128.68 | 771,216 | +1.59(+1.25%) |
Nov 14, 2014 | 129.28 | 129.57 | 126.75 | 127.09 | 1,260,452 | -2.47(-1.91%) |
Nov 13, 2014 | 128.70 | 130.39 | 128.20 | 129.56 | 1,587,199 | +1.09(+0.85%) |
Nov 12, 2014 | 127.39 | 128.94 | 125.84 | 128.47 | 1,199,995 | +0.76(+0.59%) |
Nov 11, 2014 | 124.45 | 127.85 | 124.45 | 127.71 | 1,507,558 | +3.73(+3.01%) |
Nov 10, 2014 | 123.10 | 124.69 | 122.77 | 123.99 | 2,799,390 | +1.76(+1.44%) |
Nov 07, 2014 | 123.00 | 127.07 | 121.04 | 122.23 | 5,842,015 | -8.70(-6.64%) |
Nov 06, 2014 | 130.16 | 131.65 | 129.86 | 130.92 | 1,490,726 | +0.87(+0.67%) |
Nov 05, 2014 | 130.53 | 130.99 | 128.36 | 130.05 | 1,689,867 | +1.11(+0.86%) |
Nov 04, 2014 | 129.64 | 130.72 | 128.44 | 128.94 | 1,216,113 | -0.68(-0.53%) |
Nov 03, 2014 | 130.11 | 130.81 | 128.84 | 129.62 | 873,898 | -0.35(-0.27%) |
Oct 31, 2014 | 130.04 | 130.93 | 129.46 | 129.97 | 1,302,359 | +1.56(+1.22%) |
Oct 30, 2014 | 125.91 | 129.17 | 125.91 | 128.41 | 905,374 | +2.09(+1.65%) |
Oct 29, 2014 | 126.36 | 127.83 | 125.67 | 126.32 | 792,351 | +0.21(+0.16%) |
Oct 28, 2014 | 122.75 | 126.28 | 122.17 | 126.11 | 861,927 | +1.87(+1.51%) |
Oct 27, 2014 | 124.59 | 124.60 | 123.96 | 124.24 | 1,167,262 | -0.36(-0.29%) |
Oct 24, 2014 | 124.23 | 124.64 | 123.20 | 124.60 | 651,684 | +0.45(+0.36%) |
Oct 23, 2014 | 124.38 | 124.85 | 123.79 | 124.15 | 777,020 | +1.08(+0.88%) |
Oct 22, 2014 | 125.19 | 125.22 | 122.71 | 123.06 | 1,600,114 | -1.68(-1.35%) |
Oct 21, 2014 | 123.03 | 125.22 | 121.91 | 124.75 | 987,469 | +2.97(+2.44%) |
Oct 20, 2014 | 119.94 | 121.84 | 119.91 | 121.78 | 927,723 | +1.75(+1.46%) |
Oct 17, 2014 | 118.67 | 120.32 | 117.62 | 120.03 | 1,073,177 | +2.34(+1.99%) |
Oct 16, 2014 | 115.09 | 121.20 | 115.09 | 117.69 | 1,782,181 | +1.46(+1.26%) |
Oct 15, 2014 | 114.90 | 116.84 | 113.30 | 116.23 | 1,431,711 | -0.03(-0.02%) |
Oct 14, 2014 | 117.07 | 117.07 | 114.51 | 116.26 | 1,429,626 | -0.40(-0.34%) |
Oct 13, 2014 | 118.22 | 120.19 | 116.55 | 116.66 | 1,213,399 | -1.65(-1.39%) |
Oct 10, 2014 | 117.35 | 119.69 | 117.25 | 118.31 | 1,641,175 | +1.27(+1.09%) |
Oct 09, 2014 | 119.20 | 120.24 | 116.72 | 117.03 | 1,094,257 | -2.24(-1.88%) |
Oct 08, 2014 | 117.20 | 119.31 | 116.92 | 119.27 | 1,200,366 | +2.52(+2.16%) |
Oct 07, 2014 | 117.85 | 118.56 | 116.70 | 116.75 | 1,444,222 | -1.41(-1.20%) |
Oct 06, 2014 | 121.52 | 122.11 | 118.16 | 118.17 | 1,251,144 | -2.51(-2.08%) |
Oct 03, 2014 | 119.90 | 121.28 | 119.32 | 120.67 | 1,049,790 | +1.66(+1.39%) |
Oct 02, 2014 | 118.97 | 120.01 | 117.85 | 119.02 | 1,414,052 | -0.79(-0.66%) |
Oct 01, 2014 | 121.95 | 122.25 | 119.33 | 119.80 | 1,401,973 | -2.15(-1.77%) |
Sep 30, 2014 | 123.56 | 123.79 | 121.96 | 121.96 | 1,142,286 | -1.51(-1.22%) |
Sep 29, 2014 | 122.27 | 123.70 | 122.08 | 123.46 | 748,349 | +0.16(+0.13%) |
Sep 26, 2014 | 123.48 | 123.72 | 122.11 | 123.30 | 707,323 | +0.68(+0.56%) |
Sep 25, 2014 | 125.69 | 125.69 | 122.37 | 122.62 | 1,684,167 | -3.95(-3.12%) |
Sep 24, 2014 | 123.45 | 126.81 | 123.45 | 126.57 | 897,756 | +2.95(+2.39%) |
Sep 23, 2014 | 125.34 | 125.61 | 123.17 | 123.62 | 1,368,272 | -2.27(-1.80%) |
Sep 22, 2014 | 125.30 | 126.90 | 125.30 | 125.89 | 1,652,146 | -0.12(-0.10%) |
Sep 19, 2014 | 125.13 | 126.19 | 124.41 | 126.01 | 1,321,509 | +1.62(+1.30%) |
Sep 18, 2014 | 124.25 | 125.16 | 123.83 | 124.39 | 855,010 | +0.62(+0.50%) |
Sep 17, 2014 | 123.85 | 124.70 | 123.04 | 123.78 | 2,082,713 | +0.14(+0.11%) |
Sep 16, 2014 | 119.82 | 123.74 | 119.30 | 123.64 | 1,621,202 | +4.40(+3.69%) |
Sep 15, 2014 | 119.72 | 120.19 | 119.16 | 119.24 | 588,017 | -0.56(-0.47%) |
Sep 12, 2014 | 121.15 | 121.40 | 119.57 | 119.80 | 605,746 | -1.06(-0.88%) |
Sep 11, 2014 | 120.19 | 121.07 | 118.88 | 120.86 | 893,289 | +0.41(+0.34%) |
Sep 10, 2014 | 122.41 | 122.41 | 119.60 | 120.45 | 926,024 | -1.39(-1.14%) |
Sep 09, 2014 | 120.93 | 122.50 | 120.43 | 121.84 | 1,103,894 | +0.84(+0.69%) |
Sep 08, 2014 | 120.49 | 121.64 | 120.02 | 121.00 | 1,103,313 | +0.33(+0.27%) |
Sep 05, 2014 | 118.73 | 121.46 | 118.51 | 120.68 | 1,270,013 | +2.17(+1.83%) |
Sep 04, 2014 | 118.95 | 121.19 | 118.17 | 118.51 | 1,389,712 | -0.34(-0.29%) |
Sep 03, 2014 | 119.77 | 119.91 | 118.79 | 118.86 | 1,217,371 | -0.19(-0.16%) |
Sep 02, 2014 | 120.63 | 120.93 | 118.31 | 119.04 | 2,250,889 | -1.20(-1.00%) |
Aug 29, 2014 | 119.49 | 120.25 | 120.25 | 120.25 | 868,700 | +1.03(+0.86%) |
Aug 28, 2014 | 118.50 | 120.05 | 118.23 | 119.22 | 858,421 | +0.30(+0.25%) |
Aug 27, 2014 | 116.67 | 119.22 | 116.67 | 118.92 | 988,335 | +2.12(+1.82%) |
Aug 26, 2014 | 116.19 | 117.20 | 116.01 | 116.80 | 749,763 | +0.78(+0.67%) |
Aug 25, 2014 | 115.66 | 116.48 | 115.22 | 116.03 | 610,256 | +0.96(+0.84%) |
Aug 22, 2014 | 115.28 | 115.68 | 114.57 | 115.06 | 682,242 | -0.24(-0.21%) |
Aug 21, 2014 | 114.78 | 115.71 | 114.76 | 115.31 | 742,070 | +0.28(+0.24%) |
Aug 20, 2014 | 114.89 | 115.21 | 114.06 | 115.03 | 463,057 | +0.21(+0.18%) |
Aug 19, 2014 | 113.91 | 115.21 | 113.32 | 114.82 | 1,135,432 | +0.93(+0.82%) |
Aug 18, 2014 | 113.20 | 114.05 | 112.29 | 113.89 | 848,398 | +1.38(+1.23%) |
Aug 15, 2014 | 112.41 | 113.08 | 111.09 | 112.50 | 1,374,665 | +0.30(+0.27%) |
Aug 14, 2014 | 112.19 | 112.36 | 111.56 | 112.21 | 1,114,920 | +0.59(+0.53%) |
Aug 13, 2014 | 109.90 | 112.24 | 109.74 | 111.62 | 1,370,287 | +1.72(+1.56%) |
Aug 12, 2014 | 109.69 | 110.44 | 109.29 | 109.90 | 803,709 | +0.39(+0.36%) |
Aug 11, 2014 | 110.32 | 110.57 | 109.33 | 109.51 | 972,230 | -0.81(-0.74%) |
Aug 08, 2014 | 108.62 | 110.16 | 108.03 | 110.32 | 1,171,650 | +2.00(+1.84%) |
Aug 07, 2014 | 112.03 | 112.03 | 107.89 | 108.32 | 1,817,651 | -3.83(-3.41%) |
Aug 06, 2014 | 111.20 | 113.22 | 111.20 | 112.15 | 856,761 | +0.52(+0.47%) |
Aug 05, 2014 | 111.29 | 112.18 | 110.71 | 111.63 | 1,910,342 | -0.79(-0.71%) |
Aug 04, 2014 | 110.87 | 112.80 | 110.46 | 112.42 | 1,364,236 | +1.46(+1.31%) |
Aug 01, 2014 | 109.56 | 111.25 | 109.56 | 110.96 | 1,569,616 | +1.07(+0.98%) |
Jul 31, 2014 | 112.72 | 112.72 | 108.70 | 109.89 | 3,242,135 | -2.51(-2.23%) |
Jul 30, 2014 | 116.75 | 116.75 | 110.71 | 112.40 | 4,184,172 | -6.71(-5.63%) |
Jul 29, 2014 | 121.96 | 122.34 | 118.23 | 119.11 | 1,736,415 | -3.19(-2.60%) |
Jul 28, 2014 | 120.52 | 122.44 | 120.44 | 122.29 | 1,200,561 | +2.22(+1.85%) |
Jul 25, 2014 | 118.64 | 121.26 | 118.64 | 120.07 | 1,457,200 | -4.06(-3.27%) |
Jul 24, 2014 | 124.70 | 125.52 | 123.83 | 124.13 | 1,158,076 | -0.15(-0.12%) |
Jul 23, 2014 | 125.08 | 125.35 | 123.76 | 124.28 | 571,844 | -0.47(-0.37%) |
Jul 22, 2014 | 124.59 | 126.03 | 124.45 | 124.75 | 757,065 | +0.50(+0.41%) |
Jul 21, 2014 | 123.10 | 124.42 | 122.27 | 124.25 | 858,869 | +0.39(+0.32%) |
Jul 18, 2014 | 122.76 | 124.13 | 122.13 | 123.85 | 896,994 | +1.34(+1.09%) |
Jul 17, 2014 | 118.69 | 124.83 | 118.69 | 122.52 | 1,904,696 | +3.49(+2.93%) |
Jul 16, 2014 | 120.48 | 120.48 | 118.96 | 119.03 | 724,477 | -1.13(-0.94%) |
Jul 15, 2014 | 120.02 | 121.10 | 116.98 | 120.16 | 1,048,273 | +0.13(+0.11%) |
Jul 14, 2014 | 119.42 | 120.47 | 119.30 | 120.02 | 1,185,645 | +1.03(+0.86%) |
Jul 11, 2014 | 118.69 | 119.36 | 118.22 | 119.00 | 542,243 | +0.30(+0.25%) |
Jul 10, 2014 | 117.71 | 119.26 | 117.56 | 118.70 | 716,975 | -0.58(-0.49%) |
Jul 09, 2014 | 119.70 | 120.44 | 119.10 | 119.28 | 848,724 | +0.27(+0.23%) |
Jul 08, 2014 | 119.17 | 119.49 | 118.52 | 119.01 | 870,859 | -0.80(-0.67%) |
Jul 07, 2014 | 121.33 | 121.33 | 119.59 | 119.81 | 969,364 | -1.81(-1.49%) |
Jul 03, 2014 | 121.05 | 121.62 | 121.62 | 121.62 | 469,894 | +0.57(+0.47%) |
Jul 02, 2014 | 120.35 | 121.11 | 118.82 | 121.05 | 1,699,666 | +0.29(+0.24%) |
Jul 01, 2014 | 119.76 | 121.33 | 119.50 | 120.76 | 1,465,810 | +1.47(+1.23%) |
Jun 30, 2014 | 118.86 | 120.83 | 118.49 | 119.30 | 1,080,177 | +0.29(+0.24%) |
Jun 27, 2014 | 119.06 | 119.55 | 118.05 | 119.01 | 1,033,744 | -0.36(-0.30%) |
Jun 26, 2014 | 120.35 | 120.37 | 117.87 | 119.37 | 656,898 | -0.81(-0.68%) |
Jun 25, 2014 | 118.36 | 120.36 | 118.36 | 120.18 | 749,268 | +1.75(+1.48%) |
Jun 24, 2014 | 118.43 | 119.30 | 118.39 | 118.43 | 721,703 | -0.23(-0.20%) |
Jun 23, 2014 | 118.59 | 118.99 | 118.06 | 118.66 | 483,273 | +0.16(+0.13%) |
Jun 20, 2014 | 117.55 | 118.57 | 116.88 | 118.50 | 1,241,311 | +0.53(+0.45%) |
Jun 19, 2014 | 116.42 | 118.09 | 116.06 | 117.97 | 686,727 | +1.60(+1.38%) |
Jun 18, 2014 | 114.88 | 116.49 | 114.08 | 116.37 | 820,810 | +1.80(+1.57%) |
Jun 17, 2014 | 114.83 | 115.08 | 114.04 | 114.57 | 920,492 | -0.11(-0.10%) |
Jun 16, 2014 | 116.30 | 116.30 | 114.52 | 114.68 | 1,056,756 | -1.50(-1.29%) |
Jun 13, 2014 | 116.65 | 116.82 | 115.58 | 116.18 | 1,120,447 | -0.54(-0.46%) |
Jun 12, 2014 | 117.91 | 118.22 | 116.44 | 116.72 | 943,319 | -1.54(-1.30%) |
Jun 11, 2014 | 117.94 | 118.52 | 116.79 | 118.26 | 763,772 | +0.33(+0.28%) |
Jun 10, 2014 | 116.43 | 117.94 | 115.76 | 117.94 | 704,941 | +0.15(+0.13%) |
Jun 06, 2014 | 117.04 | 118.13 | 116.83 | 117.79 | 1,207,697 | +1.89(+1.63%) |
Jun 05, 2014 | 116.72 | 116.72 | 115.43 | 115.90 | 1,068,263 | -0.83(-0.71%) |
Jun 04, 2014 | 116.17 | 117.06 | 115.60 | 116.72 | 1,442,766 | +0.78(+0.68%) |
Jun 03, 2014 | 116.42 | 117.12 | 115.42 | 115.94 | 1,525,980 | -0.93(-0.80%) |
Jun 02, 2014 | 116.46 | 117.69 | 116.01 | 116.87 | 1,092,134 | +0.88(+0.76%) |
May 30, 2014 | 116.24 | 116.95 | 114.99 | 116.00 | 1,114,811 | -0.09(-0.08%) |
May 29, 2014 | 116.40 | 116.83 | 115.15 | 116.09 | 872,847 | +0.22(+0.19%) |
May 28, 2014 | 116.64 | 117.42 | 115.76 | 115.87 | 719,869 | -0.87(-0.74%) |
May 27, 2014 | 116.48 | 117.84 | 116.17 | 116.73 | 1,204,664 | +0.71(+0.61%) |
May 23, 2014 | 115.36 | 116.03 | 116.03 | 116.03 | 1,083,678 | +1.21(+1.06%) |
May 22, 2014 | 114.09 | 115.13 | 113.14 | 114.81 | 1,002,023 | +0.73(+0.64%) |
May 21, 2014 | 113.14 | 114.37 | 112.97 | 114.09 | 909,151 | +1.01(+0.89%) |
May 20, 2014 | 112.84 | 113.84 | 111.83 | 113.08 | 1,105,294 | -0.01(-0.01%) |
May 19, 2014 | 110.70 | 113.25 | 110.70 | 113.09 | 1,864,187 | +2.18(+1.97%) |
May 16, 2014 | 111.54 | 112.06 | 110.00 | 110.91 | 1,249,046 | -0.52(-0.47%) |
May 15, 2014 | 111.66 | 112.66 | 109.80 | 111.43 | 1,560,698 | -0.40(-0.36%) |
May 14, 2014 | 113.70 | 113.70 | 111.56 | 111.83 | 1,549,318 | -1.80(-1.58%) |
May 13, 2014 | 115.22 | 115.51 | 113.59 | 113.63 | 1,340,996 | -1.58(-1.37%) |
May 12, 2014 | 112.02 | 115.51 | 112.01 | 115.22 | 1,831,548 | +3.34(+2.98%) |
May 09, 2014 | 108.79 | 111.92 | 108.40 | 111.88 | 1,387,431 | +3.09(+2.85%) |
May 08, 2014 | 110.96 | 111.02 | 108.19 | 108.78 | 2,205,286 | -2.17(-1.96%) |
May 07, 2014 | 102.54 | 111.71 | 100.65 | 110.96 | 4,370,118 | +8.63(+8.43%) |
May 06, 2014 | 102.73 | 103.45 | 102.23 | 102.33 | 3,025,283 | -0.31(-0.30%) |
May 05, 2014 | 101.35 | 103.04 | 100.81 | 102.63 | 2,085,964 | +1.15(+1.13%) |
May 02, 2014 | 102.10 | 102.76 | 101.31 | 101.49 | 1,255,851 | -0.49(-0.48%) |
May 01, 2014 | 103.01 | 103.50 | 101.61 | 101.98 | 1,295,080 | -0.31(-0.30%) |
Apr 30, 2014 | 101.89 | 104.59 | 101.48 | 102.29 | 1,431,544 | +0.65(+0.64%) |
Apr 29, 2014 | 102.09 | 102.19 | 101.06 | 101.64 | 946,387 | +0.07(+0.07%) |
Apr 28, 2014 | 102.09 | 102.14 | 100.57 | 101.56 | 1,302,798 | -0.20(-0.19%) |
Apr 25, 2014 | 100.95 | 101.96 | 100.70 | 101.76 | 967,196 | +0.34(+0.33%) |
Apr 24, 2014 | 101.56 | 102.34 | 101.00 | 101.42 | 1,265,479 | +0.89(+0.88%) |
Apr 23, 2014 | 100.14 | 101.58 | 99.14 | 100.54 | 1,439,821 | -0.01(-0.01%) |
Apr 22, 2014 | 98.35 | 100.98 | 98.35 | 100.55 | 1,669,204 | +2.33(+2.37%) |
Apr 21, 2014 | 98.08 | 99.02 | 97.00 | 98.22 | 2,400,440 | +0.60(+0.61%) |
Apr 17, 2014 | 98.37 | 97.62 | 97.62 | 97.62 | 3,337,407 | -3.78(-3.73%) |
Apr 16, 2014 | 102.64 | 103.03 | 100.83 | 101.40 | 993,279 | -0.79(-0.77%) |
Apr 15, 2014 | 102.07 | 102.53 | 100.83 | 102.19 | 1,360,890 | +0.37(+0.37%) |
Apr 14, 2014 | 101.19 | 101.89 | 100.29 | 101.82 | 1,459,609 | +1.02(+1.01%) |
Apr 11, 2014 | 101.09 | 102.25 | 100.69 | 100.81 | 1,370,110 | -1.40(-1.37%) |
Apr 10, 2014 | 106.07 | 106.61 | 101.78 | 102.20 | 2,171,146 | -3.95(-3.72%) |
Apr 09, 2014 | 104.08 | 106.42 | 103.83 | 106.16 | 1,624,738 | +2.45(+2.36%) |
Apr 08, 2014 | 104.57 | 105.43 | 101.26 | 103.70 | 2,647,597 | -0.68(-0.65%) |
Apr 07, 2014 | 104.57 | 106.31 | 104.15 | 104.39 | 1,928,988 | -0.20(-0.19%) |
Apr 04, 2014 | 106.58 | 107.08 | 104.15 | 104.58 | 1,773,826 | -1.75(-1.65%) |
Apr 03, 2014 | 104.91 | 106.38 | 104.36 | 106.33 | 1,352,055 | +1.79(+1.71%) |
Apr 02, 2014 | 105.84 | 105.84 | 104.23 | 104.54 | 1,434,811 | -1.03(-0.97%) |