Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 142.10 | 142.16 | 140.29 | 140.29 | 716,122 | -2.30(-1.61%) |
Mar 30, 2015 | 142.07 | 143.01 | 140.22 | 142.59 | 1,158,116 | +1.94(+1.38%) |
Mar 27, 2015 | 139.41 | 140.98 | 138.66 | 140.65 | 799,360 | +1.40(+1.00%) |
Mar 26, 2015 | 138.57 | 140.87 | 137.57 | 139.25 | 933,343 | +1.11(+0.80%) |
Mar 25, 2015 | 141.66 | 142.50 | 138.06 | 138.14 | 875,402 | -2.47(-1.75%) |
Mar 24, 2015 | 141.68 | 142.68 | 140.51 | 140.61 | 1,122,815 | -0.38(-0.27%) |
Mar 23, 2015 | 143.93 | 143.93 | 140.46 | 140.99 | 1,760,950 | -5.51(-3.76%) |
Mar 20, 2015 | 144.82 | 147.21 | 144.82 | 146.50 | 2,123,534 | +2.12(+1.47%) |
Mar 19, 2015 | 146.88 | 146.88 | 142.50 | 144.38 | 2,347,482 | -2.82(-1.92%) |
Mar 18, 2015 | 145.22 | 148.01 | 144.82 | 147.20 | 1,277,443 | +1.03(+0.71%) |
Mar 17, 2015 | 144.66 | 146.24 | 143.63 | 146.17 | 1,201,852 | +0.60(+0.41%) |
Mar 16, 2015 | 141.88 | 145.68 | 141.88 | 145.57 | 1,598,574 | +4.53(+3.21%) |
Mar 13, 2015 | 141.09 | 142.29 | 139.04 | 141.03 | 1,209,522 | -0.05(-0.04%) |
Mar 12, 2015 | 137.39 | 141.19 | 137.36 | 141.08 | 1,148,328 | +4.43(+3.24%) |
Mar 11, 2015 | 135.20 | 136.86 | 134.38 | 136.65 | 1,428,493 | +1.96(+1.45%) |
Mar 10, 2015 | 135.15 | 136.08 | 134.61 | 134.69 | 984,754 | -1.02(-0.76%) |
Mar 09, 2015 | 133.62 | 136.01 | 133.10 | 135.72 | 833,096 | +2.81(+2.12%) |
Mar 06, 2015 | 135.11 | 136.21 | 132.69 | 132.91 | 1,022,320 | -2.69(-1.98%) |
Mar 05, 2015 | 134.38 | 135.86 | 133.74 | 135.59 | 1,029,362 | +1.70(+1.27%) |
Mar 04, 2015 | 131.81 | 133.96 | 132.39 | 133.90 | 1,197,570 | +1.51(+1.14%) |
Mar 03, 2015 | 133.51 | 133.51 | 130.24 | 132.39 | 1,664,798 | -1.13(-0.84%) |
Mar 02, 2015 | 130.91 | 134.04 | 131.48 | 133.51 | 1,397,877 | +2.61(+1.99%) |
Feb 27, 2015 | 131.46 | 132.16 | 130.25 | 130.91 | 1,548,194 | -0.66(-0.50%) |
Feb 26, 2015 | 129.85 | 131.60 | 129.30 | 131.57 | 1,020,237 | +2.14(+1.65%) |
Feb 25, 2015 | 130.29 | 130.54 | 128.22 | 129.43 | 1,021,410 | -0.64(-0.49%) |
Feb 24, 2015 | 128.99 | 130.29 | 128.73 | 130.07 | 1,000,584 | +1.21(+0.94%) |
Feb 23, 2015 | 129.00 | 129.36 | 128.12 | 128.85 | 1,987,323 | +0.58(+0.45%) |
Feb 20, 2015 | 128.05 | 128.65 | 126.72 | 128.28 | 1,102,120 | -0.19(-0.14%) |
Feb 19, 2015 | 128.22 | 128.84 | 128.01 | 128.46 | 991,557 | +0.84(+0.66%) |
Feb 18, 2015 | 129.03 | 129.03 | 127.28 | 127.62 | 1,026,252 | -1.10(-0.86%) |
Feb 17, 2015 | 129.11 | 129.36 | 127.96 | 128.73 | 1,388,478 | +0.85(+0.66%) |
Feb 13, 2015 | 127.56 | 127.88 | 127.88 | 127.88 | 1,194,648 | +0.19(+0.15%) |
Feb 12, 2015 | 125.66 | 128.17 | 125.27 | 127.69 | 1,503,110 | +2.47(+1.97%) |
Feb 11, 2015 | 127.50 | 127.51 | 124.75 | 125.23 | 1,208,349 | -1.86(-1.46%) |
Feb 10, 2015 | 126.36 | 127.45 | 125.83 | 127.08 | 959,739 | +1.79(+1.43%) |
Feb 09, 2015 | 126.74 | 127.53 | 125.23 | 125.30 | 1,385,226 | -2.10(-1.65%) |
Feb 06, 2015 | 131.75 | 131.75 | 125.42 | 127.40 | 1,745,891 | -3.98(-3.03%) |
Feb 05, 2015 | 128.57 | 133.60 | 127.55 | 131.38 | 1,921,541 | +3.01(+2.34%) |
Feb 04, 2015 | 128.52 | 128.77 | 127.73 | 128.37 | 1,804,190 | +0.12(+0.09%) |
Feb 03, 2015 | 129.15 | 129.87 | 126.91 | 128.25 | 1,602,292 | -0.90(-0.70%) |
Feb 02, 2015 | 128.71 | 129.36 | 127.84 | 129.15 | 1,303,025 | +0.56(+0.44%) |
Jan 30, 2015 | 129.56 | 130.31 | 128.29 | 128.59 | 1,343,837 | -1.92(-1.47%) |
Jan 29, 2015 | 130.43 | 130.87 | 128.33 | 130.51 | 1,207,441 | +0.42(+0.32%) |
Jan 28, 2015 | 132.97 | 133.69 | 129.73 | 130.09 | 744,881 | -2.12(-1.60%) |
Jan 27, 2015 | 133.14 | 133.55 | 132.01 | 132.21 | 560,262 | -1.29(-0.96%) |
Jan 26, 2015 | 132.68 | 133.57 | 131.49 | 133.50 | 1,056,249 | +0.45(+0.34%) |
Jan 23, 2015 | 132.59 | 134.46 | 132.33 | 133.05 | 752,593 | +0.67(+0.51%) |
Jan 22, 2015 | 134.40 | 134.70 | 129.41 | 132.38 | 1,903,496 | -2.27(-1.69%) |
Jan 21, 2015 | 137.81 | 137.81 | 134.22 | 134.65 | 814,068 | -2.61(-1.90%) |
Jan 20, 2015 | 136.74 | 137.57 | 134.85 | 137.26 | 663,349 | +1.23(+0.90%) |
Jan 16, 2015 | 133.85 | 136.06 | 133.63 | 136.03 | 906,137 | +1.70(+1.27%) |
Jan 15, 2015 | 138.21 | 138.86 | 134.18 | 134.33 | 1,103,245 | -3.54(-2.57%) |
Jan 14, 2015 | 138.31 | 139.72 | 137.39 | 137.87 | 1,085,933 | -0.93(-0.67%) |
Jan 13, 2015 | 144.57 | 145.01 | 136.93 | 138.80 | 1,755,973 | -4.69(-3.27%) |
Jan 12, 2015 | 144.82 | 145.29 | 143.12 | 143.49 | 578,124 | -0.36(-0.25%) |
Jan 09, 2015 | 145.76 | 145.76 | 143.37 | 143.85 | 471,814 | -1.20(-0.83%) |
Jan 08, 2015 | 143.26 | 145.34 | 143.18 | 145.06 | 1,320,034 | +3.24(+2.28%) |
Jan 07, 2015 | 139.92 | 143.05 | 139.41 | 141.82 | 1,004,733 | +2.33(+1.67%) |
Jan 06, 2015 | 139.30 | 140.97 | 137.26 | 139.49 | 1,036,623 | -0.26(-0.19%) |
Jan 05, 2015 | 139.88 | 141.28 | 139.23 | 139.75 | 857,364 | -1.46(-1.03%) |
Jan 02, 2015 | 140.67 | 141.81 | 139.97 | 141.21 | 840,860 | -0.45(-0.32%) |
Dec 31, 2014 | 142.12 | 141.66 | 141.66 | 141.66 | 638,270 | +0.10(+0.07%) |
Dec 30, 2014 | 141.23 | 142.21 | 140.87 | 141.56 | 570,263 | -0.56(-0.39%) |
Dec 29, 2014 | 139.99 | 142.58 | 139.91 | 142.12 | 451,074 | +1.47(+1.05%) |
Dec 26, 2014 | 140.98 | 141.23 | 140.03 | 140.64 | 273,101 | -0.13(-0.09%) |
Dec 24, 2014 | 138.85 | 140.77 | 140.77 | 140.77 | 357,663 | +1.66(+1.19%) |
Dec 23, 2014 | 142.73 | 143.40 | 137.36 | 139.11 | 1,084,507 | -3.91(-2.73%) |
Dec 22, 2014 | 143.07 | 143.56 | 141.90 | 143.01 | 694,702 | +0.52(+0.37%) |
Dec 19, 2014 | 140.69 | 145.40 | 140.69 | 142.49 | 3,882,922 | +2.79(+2.00%) |
Dec 18, 2014 | 134.29 | 139.76 | 134.23 | 139.70 | 1,902,814 | +4.83(+3.58%) |
Dec 17, 2014 | 131.14 | 135.12 | 130.97 | 134.87 | 1,684,800 | +4.56(+3.50%) |
Dec 16, 2014 | 130.40 | 132.59 | 130.19 | 130.31 | 909,654 | -0.36(-0.28%) |
Dec 15, 2014 | 129.85 | 131.57 | 128.57 | 130.68 | 1,132,536 | +0.67(+0.51%) |
Dec 12, 2014 | 131.79 | 132.98 | 130.01 | 130.01 | 810,233 | -2.65(-2.00%) |
Dec 11, 2014 | 132.99 | 135.17 | 132.37 | 132.66 | 776,739 | -0.72(-0.54%) |
Dec 10, 2014 | 134.25 | 135.07 | 133.30 | 133.38 | 948,873 | -1.47(-1.09%) |
Dec 09, 2014 | 133.55 | 134.91 | 132.15 | 134.85 | 775,910 | +0.75(+0.56%) |
Dec 08, 2014 | 132.22 | 134.42 | 132.22 | 134.09 | 1,079,269 | +0.93(+0.70%) |
Dec 05, 2014 | 135.78 | 135.78 | 132.76 | 133.16 | 795,489 | -1.61(-1.19%) |
Dec 04, 2014 | 134.98 | 135.20 | 133.27 | 134.77 | 813,512 | -0.47(-0.34%) |
Dec 03, 2014 | 133.65 | 135.30 | 133.06 | 135.24 | 686,373 | +1.33(+0.99%) |
Dec 02, 2014 | 135.30 | 135.50 | 133.61 | 133.91 | 1,138,019 | -0.15(-0.11%) |
Dec 01, 2014 | 135.96 | 136.00 | 133.97 | 134.06 | 801,101 | -1.70(-1.25%) |
Nov 28, 2014 | 135.18 | 136.35 | 134.91 | 135.75 | 556,867 | +0.82(+0.61%) |
Nov 26, 2014 | 133.01 | 134.93 | 134.93 | 134.93 | 923,008 | +2.33(+1.76%) |
Nov 25, 2014 | 133.29 | 133.74 | 132.07 | 132.60 | 1,415,294 | -0.36(-0.27%) |
Nov 24, 2014 | 131.11 | 134.10 | 130.98 | 132.96 | 1,034,475 | +2.03(+1.55%) |
Nov 21, 2014 | 129.91 | 131.74 | 129.33 | 130.93 | 3,688,287 | +0.19(+0.15%) |
Nov 20, 2014 | 130.99 | 133.86 | 130.51 | 130.74 | 1,788,632 | -3.85(-2.86%) |
Nov 19, 2014 | 135.74 | 135.93 | 134.19 | 134.58 | 732,003 | -0.96(-0.71%) |
Nov 18, 2014 | 129.57 | 135.73 | 129.56 | 135.54 | 1,590,322 | +5.62(+4.32%) |
Nov 17, 2014 | 129.70 | 131.83 | 129.63 | 129.92 | 1,201,032 | -0.97(-0.74%) |
Nov 14, 2014 | 131.41 | 131.75 | 130.31 | 130.90 | 902,469 | -0.91(-0.69%) |
Nov 13, 2014 | 131.12 | 132.21 | 130.74 | 131.80 | 811,882 | +0.56(+0.43%) |
Nov 12, 2014 | 131.16 | 131.39 | 130.38 | 131.24 | 1,651,868 | -0.48(-0.37%) |
Nov 11, 2014 | 132.35 | 133.32 | 131.57 | 131.73 | 1,278,950 | -0.95(-0.72%) |
Nov 10, 2014 | 131.44 | 132.68 | 130.41 | 132.68 | 1,782,489 | +0.67(+0.51%) |
Nov 07, 2014 | 129.78 | 132.11 | 129.34 | 132.01 | 2,273,972 | +2.78(+2.15%) |
Nov 06, 2014 | 136.25 | 136.31 | 123.23 | 129.23 | 5,810,335 | -5.09(-3.79%) |
Nov 05, 2014 | 135.63 | 136.01 | 134.15 | 134.32 | 1,034,276 | -1.14(-0.84%) |
Nov 04, 2014 | 135.16 | 135.84 | 134.94 | 135.46 | 673,955 | -0.09(-0.06%) |
Nov 03, 2014 | 136.09 | 136.57 | 134.94 | 135.55 | 1,043,752 | -1.27(-0.93%) |
Oct 31, 2014 | 138.67 | 138.67 | 136.31 | 136.82 | 987,024 | +0.10(+0.07%) |
Oct 30, 2014 | 132.71 | 136.74 | 132.46 | 136.72 | 1,423,537 | +5.36(+4.08%) |
Oct 29, 2014 | 131.95 | 132.37 | 130.61 | 131.35 | 604,633 | -0.99(-0.75%) |
Oct 28, 2014 | 131.66 | 132.50 | 131.24 | 132.35 | 483,284 | +1.15(+0.88%) |
Oct 27, 2014 | 131.50 | 131.87 | 131.48 | 131.19 | 704,231 | -0.29(-0.22%) |
Oct 24, 2014 | 131.33 | 131.77 | 130.00 | 131.48 | 548,134 | +1.05(+0.81%) |
Oct 23, 2014 | 128.27 | 131.71 | 128.15 | 130.43 | 961,904 | +3.09(+2.43%) |
Oct 22, 2014 | 127.07 | 128.37 | 126.22 | 127.34 | 693,672 | +0.09(+0.07%) |
Oct 21, 2014 | 126.78 | 127.25 | 125.60 | 127.25 | 757,871 | +1.43(+1.14%) |
Oct 20, 2014 | 124.31 | 126.80 | 124.06 | 125.82 | 1,138,377 | +2.28(+1.84%) |
Oct 17, 2014 | 124.93 | 126.00 | 122.81 | 123.54 | 974,448 | +0.08(+0.06%) |
Oct 16, 2014 | 122.52 | 124.12 | 121.06 | 123.46 | 961,429 | -0.14(-0.11%) |
Oct 15, 2014 | 123.48 | 124.62 | 120.91 | 123.60 | 1,131,457 | -1.13(-0.90%) |
Oct 14, 2014 | 123.80 | 125.90 | 122.86 | 124.73 | 803,126 | +1.24(+1.00%) |
Oct 13, 2014 | 126.10 | 126.63 | 123.41 | 123.49 | 1,017,614 | -2.94(-2.33%) |
Oct 10, 2014 | 129.37 | 131.10 | 126.43 | 126.43 | 1,007,312 | -2.71(-2.10%) |
Oct 09, 2014 | 127.76 | 130.40 | 127.54 | 129.14 | 1,297,999 | +0.81(+0.63%) |
Oct 08, 2014 | 127.41 | 128.41 | 125.02 | 128.33 | 1,043,944 | +1.25(+0.98%) |
Oct 07, 2014 | 129.27 | 129.52 | 126.71 | 127.08 | 1,288,711 | -2.59(-2.00%) |
Oct 06, 2014 | 131.91 | 132.07 | 129.42 | 129.68 | 709,893 | -1.81(-1.38%) |
Oct 03, 2014 | 129.37 | 133.35 | 128.50 | 131.49 | 1,219,523 | +3.14(+2.44%) |
Oct 02, 2014 | 126.73 | 128.75 | 126.73 | 128.35 | 911,697 | +1.93(+1.53%) |
Oct 01, 2014 | 128.00 | 128.00 | 125.80 | 126.42 | 940,027 | -0.86(-0.67%) |
Sep 30, 2014 | 127.30 | 128.12 | 126.53 | 127.28 | 1,082,183 | +0.39(+0.31%) |
Sep 29, 2014 | 127.22 | 127.62 | 125.91 | 126.89 | 662,912 | -0.84(-0.66%) |
Sep 26, 2014 | 128.41 | 128.74 | 126.97 | 127.73 | 666,467 | -0.04(-0.03%) |
Sep 25, 2014 | 129.51 | 129.74 | 127.64 | 127.77 | 864,596 | -1.80(-1.39%) |
Sep 24, 2014 | 126.87 | 129.80 | 126.38 | 129.57 | 909,944 | +2.94(+2.32%) |
Sep 23, 2014 | 124.54 | 127.07 | 124.54 | 126.62 | 1,092,934 | -0.29(-0.23%) |
Sep 22, 2014 | 125.12 | 127.02 | 124.83 | 126.91 | 1,200,193 | +2.11(+1.69%) |
Sep 19, 2014 | 124.12 | 125.30 | 123.69 | 124.80 | 1,682,099 | +0.53(+0.43%) |
Sep 18, 2014 | 124.41 | 124.47 | 123.96 | 124.27 | 948,648 | +0.54(+0.44%) |
Sep 17, 2014 | 123.54 | 124.36 | 123.12 | 123.73 | 1,111,652 | +0.63(+0.51%) |
Sep 16, 2014 | 121.46 | 123.39 | 114.41 | 123.10 | 1,045,124 | +1.34(+1.10%) |
Sep 15, 2014 | 123.27 | 123.27 | 120.74 | 121.76 | 666,270 | -0.70(-0.57%) |
Sep 12, 2014 | 123.35 | 123.35 | 122.10 | 122.46 | 804,535 | -0.55(-0.45%) |
Sep 11, 2014 | 123.32 | 123.85 | 122.34 | 123.01 | 638,640 | -0.63(-0.51%) |
Sep 10, 2014 | 121.80 | 124.05 | 121.62 | 123.63 | 1,367,663 | +2.30(+1.89%) |
Sep 09, 2014 | 122.43 | 122.66 | 120.78 | 121.34 | 1,123,081 | -1.40(-1.14%) |
Sep 08, 2014 | 124.11 | 124.11 | 121.96 | 122.74 | 1,529,381 | -1.22(-0.98%) |
Sep 05, 2014 | 124.23 | 124.52 | 123.02 | 123.96 | 990,405 | +0.17(+0.14%) |
Sep 04, 2014 | 127.25 | 127.25 | 123.51 | 123.79 | 1,045,063 | -3.28(-2.58%) |
Sep 03, 2014 | 126.98 | 127.54 | 126.38 | 127.07 | 1,108,252 | +0.84(+0.66%) |
Sep 02, 2014 | 126.64 | 127.60 | 126.12 | 126.23 | 1,097,902 | +0.18(+0.14%) |
Aug 29, 2014 | 129.35 | 126.05 | 126.05 | 126.05 | 682,521 | -1.09(-0.86%) |
Aug 28, 2014 | 125.91 | 127.26 | 125.44 | 127.14 | 837,325 | +1.02(+0.81%) |
Aug 27, 2014 | 126.69 | 127.34 | 125.74 | 126.12 | 1,156,550 | +0.59(+0.47%) |
Aug 26, 2014 | 126.45 | 126.45 | 125.41 | 125.52 | 660,872 | +0.11(+0.09%) |
Aug 25, 2014 | 125.77 | 126.57 | 125.25 | 125.41 | 607,159 | -1.04(-0.82%) |
Aug 22, 2014 | 125.24 | 126.92 | 125.16 | 126.46 | 623,625 | +1.25(+1.00%) |
Aug 21, 2014 | 126.46 | 126.95 | 125.04 | 125.21 | 573,963 | -1.42(-1.12%) |
Aug 20, 2014 | 126.77 | 127.76 | 126.03 | 126.63 | 716,819 | -1.19(-0.93%) |
Aug 19, 2014 | 124.44 | 128.36 | 124.44 | 127.83 | 1,297,015 | +2.51(+2.00%) |
Aug 18, 2014 | 125.41 | 125.76 | 124.04 | 125.32 | 1,254,768 | -0.55(-0.44%) |
Aug 15, 2014 | 126.86 | 126.86 | 124.37 | 125.87 | 1,504,439 | -0.64(-0.51%) |
Aug 14, 2014 | 123.23 | 126.55 | 123.01 | 126.52 | 3,059,825 | +8.59(+7.29%) |
Aug 13, 2014 | 118.32 | 118.73 | 116.35 | 117.92 | 2,238,523 | +0.13(+0.11%) |
Aug 12, 2014 | 120.20 | 120.61 | 116.76 | 117.80 | 1,950,077 | -2.75(-2.28%) |
Aug 11, 2014 | 122.61 | 122.61 | 120.50 | 120.55 | 1,053,646 | -0.87(-0.72%) |
Aug 08, 2014 | 119.88 | 121.44 | 118.69 | 121.42 | 1,402,685 | +1.46(+1.22%) |
Aug 07, 2014 | 121.41 | 121.69 | 119.71 | 119.96 | 918,790 | -1.07(-0.88%) |
Aug 06, 2014 | 123.77 | 124.05 | 119.90 | 121.03 | 2,468,339 | -4.48(-3.57%) |
Aug 05, 2014 | 126.07 | 127.12 | 124.62 | 125.51 | 859,278 | -1.62(-1.27%) |
Aug 04, 2014 | 128.59 | 129.09 | 125.70 | 127.12 | 827,505 | -1.34(-1.04%) |
Aug 01, 2014 | 127.12 | 129.22 | 127.12 | 128.46 | 935,272 | +0.97(+0.76%) |
Jul 31, 2014 | 129.94 | 130.03 | 127.40 | 127.50 | 1,077,631 | -2.92(-2.24%) |
Jul 30, 2014 | 131.59 | 131.85 | 130.10 | 130.41 | 692,323 | -0.64(-0.49%) |
Jul 29, 2014 | 130.79 | 131.40 | 129.74 | 131.05 | 523,006 | +0.68(+0.52%) |
Jul 28, 2014 | 131.52 | 131.85 | 129.87 | 130.37 | 806,537 | -0.97(-0.74%) |
Jul 25, 2014 | 133.01 | 133.01 | 131.19 | 131.35 | 474,903 | -1.76(-1.32%) |
Jul 24, 2014 | 133.24 | 133.41 | 131.77 | 133.11 | 949,689 | -0.18(-0.13%) |
Jul 23, 2014 | 132.10 | 133.49 | 131.53 | 133.29 | 1,388,520 | +1.65(+1.25%) |
Jul 22, 2014 | 128.96 | 132.01 | 128.66 | 131.63 | 1,528,365 | +3.59(+2.81%) |
Jul 21, 2014 | 130.88 | 131.04 | 127.75 | 128.04 | 1,190,198 | -3.15(-2.40%) |
Jul 18, 2014 | 128.81 | 131.28 | 127.54 | 131.19 | 944,347 | +2.50(+1.94%) |
Jul 17, 2014 | 131.47 | 131.82 | 128.34 | 128.69 | 1,414,097 | -2.96(-2.25%) |
Jul 16, 2014 | 130.85 | 131.71 | 129.29 | 131.65 | 1,451,646 | +1.62(+1.25%) |
Jul 15, 2014 | 132.41 | 133.50 | 129.27 | 130.03 | 3,198,716 | -4.58(-3.41%) |
Jul 14, 2014 | 124.69 | 136.14 | 122.16 | 134.62 | 9,596,994 | +10.76(+8.69%) |
Jul 11, 2014 | 123.30 | 124.41 | 121.59 | 123.85 | 1,553,507 | -0.95(-0.76%) |
Jul 10, 2014 | 123.71 | 125.08 | 122.46 | 124.80 | 1,115,221 | -0.67(-0.53%) |
Jul 09, 2014 | 126.65 | 126.94 | 124.74 | 125.47 | 1,762,978 | -0.66(-0.52%) |
Jul 08, 2014 | 128.61 | 128.85 | 124.33 | 126.13 | 1,531,550 | -1.96(-1.53%) |
Jul 07, 2014 | 130.16 | 131.92 | 127.48 | 128.09 | 1,818,361 | -1.83(-1.41%) |
Jul 03, 2014 | 129.59 | 129.92 | 129.92 | 129.92 | 1,311,588 | +0.00(+0.00%) |
Jul 02, 2014 | 127.85 | 130.27 | 126.15 | 129.92 | 1,899,956 | +2.45(+1.92%) |
Jul 01, 2014 | 124.02 | 127.74 | 123.78 | 127.47 | 1,616,685 | +3.95(+3.20%) |
Jun 30, 2014 | 122.96 | 124.30 | 122.90 | 123.52 | 1,397,088 | -0.18(-0.14%) |
Jun 27, 2014 | 125.61 | 126.14 | 123.44 | 123.70 | 2,938,431 | -2.48(-1.97%) |
Jun 26, 2014 | 125.66 | 126.28 | 124.63 | 126.19 | 1,530,303 | +0.81(+0.65%) |
Jun 25, 2014 | 122.66 | 125.44 | 122.66 | 125.37 | 1,161,153 | +2.49(+2.03%) |
Jun 24, 2014 | 122.69 | 123.31 | 122.19 | 122.88 | 897,391 | +0.59(+0.49%) |
Jun 23, 2014 | 122.39 | 122.61 | 121.41 | 122.29 | 658,843 | +0.33(+0.27%) |
Jun 20, 2014 | 120.27 | 122.08 | 120.27 | 121.96 | 1,586,651 | +1.74(+1.44%) |
Jun 19, 2014 | 121.69 | 121.69 | 119.79 | 120.22 | 1,468,316 | -1.49(-1.23%) |
Jun 18, 2014 | 119.94 | 121.75 | 119.84 | 121.71 | 1,289,936 | +1.80(+1.50%) |
Jun 17, 2014 | 120.04 | 120.35 | 119.18 | 119.91 | 592,581 | -0.15(-0.13%) |
Jun 16, 2014 | 118.82 | 120.57 | 118.74 | 120.07 | 1,028,203 | +1.09(+0.92%) |
Jun 13, 2014 | 120.91 | 120.91 | 118.64 | 118.97 | 1,031,466 | -1.94(-1.61%) |
Jun 12, 2014 | 120.10 | 121.68 | 119.51 | 120.91 | 1,972,507 | +1.28(+1.07%) |
Jun 11, 2014 | 117.84 | 119.70 | 117.39 | 119.63 | 921,457 | +1.49(+1.26%) |
Jun 10, 2014 | 118.75 | 119.31 | 117.80 | 118.14 | 1,113,232 | +0.39(+0.33%) |
Jun 06, 2014 | 118.54 | 118.54 | 117.13 | 117.75 | 778,684 | -0.33(-0.28%) |
Jun 05, 2014 | 116.31 | 118.82 | 115.46 | 118.08 | 1,859,188 | +2.37(+2.05%) |
Jun 04, 2014 | 116.07 | 116.68 | 115.41 | 115.71 | 1,618,632 | -0.82(-0.71%) |
Jun 03, 2014 | 116.98 | 117.55 | 115.81 | 116.53 | 1,104,048 | -0.98(-0.83%) |
Jun 02, 2014 | 117.58 | 118.50 | 117.15 | 117.51 | 1,016,056 | +0.39(+0.33%) |
May 30, 2014 | 117.09 | 117.77 | 116.50 | 117.12 | 1,182,747 | -0.51(-0.43%) |
May 29, 2014 | 116.38 | 118.38 | 116.11 | 117.62 | 1,104,272 | +1.76(+1.52%) |
May 28, 2014 | 114.71 | 116.24 | 114.31 | 115.86 | 2,397,162 | +0.75(+0.65%) |
May 27, 2014 | 118.54 | 118.65 | 115.06 | 115.12 | 1,422,363 | -2.36(-2.01%) |
May 23, 2014 | 116.27 | 117.48 | 117.48 | 117.48 | 2,033,522 | +1.83(+1.58%) |
May 22, 2014 | 112.69 | 116.08 | 112.58 | 115.65 | 848,834 | +2.82(+2.50%) |
May 21, 2014 | 113.01 | 113.37 | 112.33 | 112.83 | 1,477,940 | +0.20(+0.18%) |
May 20, 2014 | 112.94 | 113.06 | 111.66 | 112.63 | 1,277,475 | -0.23(-0.20%) |
May 19, 2014 | 112.63 | 113.67 | 112.07 | 112.85 | 1,409,112 | +0.31(+0.28%) |
May 16, 2014 | 112.46 | 112.65 | 111.07 | 112.54 | 2,136,173 | +0.36(+0.33%) |
May 15, 2014 | 111.66 | 112.30 | 110.34 | 112.18 | 1,760,420 | +0.94(+0.85%) |
May 14, 2014 | 111.29 | 111.99 | 111.00 | 111.24 | 1,419,579 | -0.04(-0.04%) |
May 13, 2014 | 111.35 | 111.80 | 110.80 | 111.28 | 1,384,867 | +0.42(+0.37%) |
May 12, 2014 | 110.64 | 112.30 | 110.48 | 110.86 | 1,746,166 | +1.11(+1.01%) |
May 09, 2014 | 106.98 | 109.88 | 106.64 | 109.75 | 2,469,703 | +2.24(+2.08%) |
May 08, 2014 | 110.63 | 111.66 | 106.24 | 107.52 | 3,770,828 | -3.12(-2.82%) |
May 07, 2014 | 113.88 | 114.82 | 109.47 | 110.63 | 5,417,255 | -10.54(-8.70%) |
May 06, 2014 | 122.85 | 123.64 | 121.18 | 121.18 | 1,071,943 | -2.38(-1.93%) |
May 05, 2014 | 122.22 | 124.00 | 121.36 | 123.56 | 858,687 | +0.44(+0.36%) |
May 02, 2014 | 123.08 | 124.02 | 122.60 | 123.12 | 585,256 | -0.63(-0.51%) |
May 01, 2014 | 123.01 | 124.14 | 122.86 | 123.74 | 954,594 | +0.98(+0.80%) |
Apr 30, 2014 | 122.75 | 123.32 | 121.69 | 122.76 | 1,273,346 | -0.70(-0.57%) |
Apr 29, 2014 | 124.79 | 125.32 | 122.73 | 123.46 | 1,003,916 | -1.14(-0.92%) |
Apr 28, 2014 | 124.95 | 126.27 | 123.02 | 124.61 | 1,303,840 | +0.29(+0.23%) |
Apr 25, 2014 | 124.08 | 125.91 | 123.08 | 124.32 | 1,036,455 | -0.85(-0.68%) |
Apr 24, 2014 | 127.90 | 127.97 | 124.81 | 125.17 | 917,312 | -1.89(-1.49%) |
Apr 23, 2014 | 128.43 | 128.65 | 126.04 | 127.06 | 1,189,349 | -1.37(-1.07%) |
Apr 22, 2014 | 125.09 | 132.20 | 124.92 | 128.43 | 2,578,729 | +5.42(+4.41%) |
Apr 21, 2014 | 120.19 | 123.46 | 119.62 | 123.01 | 713,148 | +2.68(+2.23%) |
Apr 17, 2014 | 120.81 | 120.33 | 120.33 | 120.33 | 994,399 | -1.13(-0.93%) |
Apr 16, 2014 | 119.90 | 121.84 | 119.59 | 121.46 | 1,102,583 | +2.09(+1.75%) |
Apr 15, 2014 | 119.55 | 120.30 | 116.55 | 119.37 | 1,604,174 | +0.32(+0.27%) |
Apr 14, 2014 | 119.04 | 121.72 | 117.03 | 119.05 | 1,548,716 | +0.35(+0.29%) |
Apr 11, 2014 | 121.42 | 122.45 | 117.98 | 118.70 | 1,896,346 | -3.54(-2.90%) |
Apr 10, 2014 | 126.93 | 127.12 | 120.11 | 122.24 | 2,333,428 | -4.58(-3.62%) |
Apr 09, 2014 | 126.10 | 126.97 | 124.91 | 126.83 | 1,169,194 | +1.18(+0.94%) |
Apr 08, 2014 | 126.76 | 126.92 | 122.90 | 125.65 | 1,702,562 | +1.08(+0.87%) |
Apr 07, 2014 | 129.08 | 129.53 | 124.12 | 124.57 | 1,551,145 | -3.42(-2.68%) |
Apr 04, 2014 | 129.74 | 132.04 | 127.89 | 127.99 | 856,726 | -1.47(-1.14%) |
Apr 03, 2014 | 133.24 | 133.24 | 128.70 | 129.46 | 1,579,318 | -3.75(-2.82%) |
Apr 02, 2014 | 132.86 | 134.74 | 132.69 | 133.22 | 936,574 | +1.14(+0.87%) |