Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 148.92 | 149.30 | 144.77 | 145.51 | 2,894,513 | -3.66(-2.45%) |
Apr 29, 2015 | 150.79 | 151.33 | 148.88 | 149.16 | 1,830,193 | -2.13(-1.41%) |
Apr 28, 2015 | 151.08 | 151.49 | 149.40 | 151.29 | 1,405,028 | +0.14(+0.09%) |
Apr 27, 2015 | 152.56 | 153.29 | 150.91 | 151.15 | 1,767,657 | -1.19(-0.78%) |
Apr 24, 2015 | 153.63 | 153.81 | 152.06 | 152.35 | 1,676,565 | -1.43(-0.93%) |
Apr 23, 2015 | 154.00 | 155.12 | 152.88 | 153.77 | 1,511,606 | -0.34(-0.22%) |
Apr 22, 2015 | 153.38 | 154.47 | 152.22 | 154.11 | 1,445,741 | +1.05(+0.68%) |
Apr 21, 2015 | 154.44 | 154.66 | 152.14 | 153.06 | 1,822,455 | -0.40(-0.26%) |
Apr 20, 2015 | 152.28 | 154.12 | 152.06 | 153.46 | 1,637,362 | +1.54(+1.02%) |
Apr 17, 2015 | 152.68 | 153.18 | 151.23 | 151.92 | 1,578,363 | -1.79(-1.17%) |
Apr 16, 2015 | 153.29 | 154.43 | 152.58 | 153.71 | 1,366,197 | -0.07(-0.05%) |
Apr 15, 2015 | 154.61 | 155.54 | 153.65 | 153.78 | 1,480,250 | -0.10(-0.07%) |
Apr 14, 2015 | 153.53 | 154.22 | 153.11 | 153.88 | 2,035,027 | +0.23(+0.15%) |
Apr 13, 2015 | 155.98 | 156.84 | 153.48 | 153.66 | 2,731,986 | -2.61(-1.67%) |
Apr 10, 2015 | 157.03 | 157.66 | 156.18 | 156.27 | 1,640,177 | -0.81(-0.52%) |
Apr 09, 2015 | 156.36 | 157.45 | 156.18 | 157.08 | 1,062,245 | +0.49(+0.31%) |
Apr 08, 2015 | 156.31 | 157.43 | 155.66 | 156.59 | 1,211,618 | +0.51(+0.33%) |
Apr 07, 2015 | 156.74 | 157.95 | 155.90 | 156.07 | 1,391,172 | -0.30(-0.19%) |
Apr 06, 2015 | 155.44 | 156.83 | 154.28 | 156.37 | 1,752,168 | +1.41(+0.91%) |
Apr 02, 2015 | 155.47 | 154.96 | 154.96 | 154.96 | 1,779,462 | -0.03(-0.02%) |
Apr 01, 2015 | 157.59 | 157.88 | 153.95 | 154.99 | 2,432,915 | -3.27(-2.07%) |
Mar 31, 2015 | 158.66 | 159.99 | 158.26 | 158.26 | 1,619,083 | -1.51(-0.94%) |
Mar 30, 2015 | 158.69 | 160.78 | 158.30 | 159.77 | 1,345,013 | +2.07(+1.32%) |
Mar 27, 2015 | 156.39 | 158.19 | 156.14 | 157.70 | 1,611,536 | +1.30(+0.83%) |
Mar 26, 2015 | 154.06 | 156.83 | 153.04 | 156.39 | 1,923,282 | +1.20(+0.77%) |
Mar 25, 2015 | 158.56 | 159.08 | 155.18 | 155.19 | 1,715,443 | -3.34(-2.11%) |
Mar 24, 2015 | 157.78 | 159.36 | 156.70 | 158.53 | 1,604,126 | +0.30(+0.19%) |
Mar 23, 2015 | 158.55 | 159.54 | 158.23 | 158.23 | 1,318,376 | -0.66(-0.42%) |
Mar 20, 2015 | 158.34 | 159.11 | 157.26 | 158.90 | 5,050,257 | +1.23(+0.78%) |
Mar 19, 2015 | 157.91 | 158.58 | 156.77 | 157.66 | 1,510,717 | -0.32(-0.20%) |
Mar 18, 2015 | 156.56 | 158.68 | 154.67 | 157.99 | 1,120,144 | +1.51(+0.96%) |
Mar 17, 2015 | 157.11 | 157.52 | 155.98 | 156.48 | 1,201,035 | -1.12(-0.71%) |
Mar 16, 2015 | 154.57 | 157.75 | 154.48 | 157.60 | 1,536,381 | +3.90(+2.54%) |
Mar 13, 2015 | 154.37 | 155.19 | 152.53 | 153.70 | 1,481,718 | -1.30(-0.84%) |
Mar 12, 2015 | 154.04 | 155.14 | 154.04 | 155.01 | 1,343,808 | +1.22(+0.80%) |
Mar 11, 2015 | 154.35 | 154.71 | 153.55 | 153.78 | 1,222,073 | -0.29(-0.19%) |
Mar 10, 2015 | 154.72 | 155.16 | 153.86 | 154.07 | 1,395,036 | -1.69(-1.08%) |
Mar 09, 2015 | 153.94 | 156.34 | 153.78 | 155.75 | 1,138,306 | +1.62(+1.05%) |
Mar 06, 2015 | 154.69 | 154.90 | 153.39 | 154.13 | 1,565,868 | -1.12(-0.72%) |
Mar 05, 2015 | 155.47 | 155.98 | 154.98 | 155.25 | 1,118,682 | +0.10(+0.07%) |
Mar 04, 2015 | 155.72 | 156.02 | 155.90 | 155.15 | 1,091,894 | -0.75(-0.48%) |
Mar 03, 2015 | 157.87 | 157.87 | 155.51 | 155.90 | 1,682,602 | -2.41(-1.52%) |
Mar 02, 2015 | 156.00 | 158.40 | 156.18 | 158.31 | 1,330,336 | +2.32(+1.48%) |
Feb 27, 2015 | 156.74 | 157.47 | 155.96 | 156.00 | 1,681,763 | -1.00(-0.64%) |
Feb 26, 2015 | 158.49 | 158.95 | 156.37 | 156.99 | 1,730,679 | -1.58(-1.00%) |
Feb 25, 2015 | 160.27 | 160.28 | 158.30 | 158.58 | 3,565,277 | -1.36(-0.85%) |
Feb 24, 2015 | 159.08 | 160.18 | 158.55 | 159.94 | 1,509,663 | +0.80(+0.50%) |
Feb 23, 2015 | 157.91 | 159.20 | 157.29 | 159.14 | 1,861,039 | +1.24(+0.78%) |
Feb 20, 2015 | 155.48 | 157.91 | 155.03 | 157.90 | 1,682,457 | +1.76(+1.13%) |
Feb 19, 2015 | 153.70 | 156.16 | 153.24 | 156.14 | 2,294,443 | +2.43(+1.58%) |
Feb 18, 2015 | 152.93 | 153.72 | 152.45 | 153.71 | 1,165,883 | +0.77(+0.51%) |
Feb 17, 2015 | 152.13 | 153.50 | 151.54 | 152.93 | 1,322,193 | +0.48(+0.31%) |
Feb 13, 2015 | 152.72 | 152.45 | 152.45 | 152.45 | 1,619,865 | -0.41(-0.27%) |
Feb 12, 2015 | 152.27 | 153.44 | 152.02 | 152.87 | 1,573,175 | +0.91(+0.60%) |
Feb 11, 2015 | 151.08 | 152.63 | 150.94 | 151.96 | 1,860,057 | +0.50(+0.33%) |
Feb 10, 2015 | 151.02 | 151.70 | 150.08 | 151.46 | 1,654,505 | +2.05(+1.37%) |
Feb 09, 2015 | 150.44 | 150.94 | 149.17 | 149.41 | 1,560,924 | -1.72(-1.14%) |
Feb 06, 2015 | 150.40 | 152.45 | 149.32 | 151.13 | 1,456,052 | +0.91(+0.61%) |
Feb 05, 2015 | 149.46 | 150.53 | 148.30 | 150.22 | 1,374,401 | +1.38(+0.93%) |
Feb 04, 2015 | 148.11 | 149.81 | 147.55 | 148.84 | 1,590,001 | +0.22(+0.15%) |
Feb 03, 2015 | 147.37 | 148.85 | 146.76 | 148.62 | 2,090,205 | +2.07(+1.41%) |
Feb 02, 2015 | 145.84 | 146.89 | 143.99 | 146.56 | 2,006,332 | +0.74(+0.51%) |
Jan 30, 2015 | 146.90 | 147.82 | 145.74 | 145.81 | 2,956,828 | -3.20(-2.15%) |
Jan 29, 2015 | 146.50 | 149.03 | 144.83 | 149.01 | 2,605,686 | +2.52(+1.72%) |
Jan 28, 2015 | 148.50 | 150.79 | 146.30 | 146.49 | 2,028,204 | -1.01(-0.68%) |
Jan 27, 2015 | 149.40 | 149.77 | 147.96 | 147.50 | 2,510,323 | -3.97(-2.62%) |
Jan 26, 2015 | 151.91 | 152.43 | 149.42 | 151.47 | 1,730,349 | -1.36(-0.89%) |
Jan 23, 2015 | 153.26 | 153.95 | 152.45 | 152.83 | 1,697,403 | -0.50(-0.33%) |
Jan 22, 2015 | 152.49 | 153.70 | 151.16 | 153.34 | 1,689,335 | +2.00(+1.32%) |
Jan 21, 2015 | 150.94 | 152.30 | 150.26 | 151.33 | 1,248,952 | -0.19(-0.13%) |
Jan 20, 2015 | 152.21 | 152.49 | 149.41 | 151.53 | 1,108,177 | +0.81(+0.53%) |
Jan 16, 2015 | 148.53 | 150.72 | 150.72 | 150.72 | 1,402,445 | +1.81(+1.22%) |
Jan 15, 2015 | 149.57 | 150.74 | 148.51 | 148.91 | 1,159,156 | -0.67(-0.45%) |
Jan 14, 2015 | 150.29 | 150.36 | 148.34 | 149.57 | 1,422,700 | -0.87(-0.58%) |
Jan 13, 2015 | 151.83 | 153.61 | 149.15 | 150.44 | 1,414,564 | -0.09(-0.06%) |
Jan 12, 2015 | 151.34 | 151.90 | 149.94 | 150.53 | 1,158,637 | -0.43(-0.28%) |
Jan 09, 2015 | 151.01 | 152.55 | 150.81 | 150.96 | 1,859,666 | -0.09(-0.06%) |
Jan 08, 2015 | 147.77 | 152.40 | 147.77 | 151.05 | 2,522,578 | +3.33(+2.25%) |
Jan 07, 2015 | 146.55 | 147.86 | 146.47 | 147.72 | 1,216,981 | +1.88(+1.29%) |
Jan 06, 2015 | 146.78 | 147.84 | 144.60 | 145.84 | 1,558,396 | -0.69(-0.47%) |
Jan 05, 2015 | 149.32 | 150.56 | 145.99 | 146.53 | 1,946,029 | -3.11(-2.08%) |
Jan 02, 2015 | 148.70 | 150.54 | 147.88 | 149.64 | 1,166,234 | +0.57(+0.38%) |
Dec 31, 2014 | 150.88 | 149.06 | 149.06 | 149.06 | 912,700 | -2.21(-1.46%) |
Dec 30, 2014 | 151.13 | 152.04 | 150.94 | 151.28 | 676,361 | -0.16(-0.11%) |
Dec 29, 2014 | 152.44 | 152.44 | 150.72 | 151.44 | 789,554 | -0.93(-0.61%) |
Dec 26, 2014 | 152.27 | 153.12 | 152.17 | 152.37 | 707,170 | +0.32(+0.21%) |
Dec 24, 2014 | 151.70 | 152.05 | 152.05 | 152.05 | 520,878 | +0.51(+0.34%) |
Dec 23, 2014 | 153.65 | 153.82 | 151.53 | 151.54 | 1,274,422 | -0.53(-0.35%) |
Dec 22, 2014 | 149.71 | 152.46 | 149.71 | 152.07 | 1,434,033 | +2.79(+1.87%) |
Dec 19, 2014 | 148.27 | 150.36 | 147.86 | 149.28 | 3,370,650 | +0.94(+0.63%) |
Dec 18, 2014 | 145.18 | 148.41 | 144.01 | 148.34 | 2,155,158 | +5.02(+3.51%) |
Dec 17, 2014 | 143.51 | 143.92 | 141.19 | 143.32 | 1,915,265 | -0.19(-0.13%) |
Dec 16, 2014 | 142.43 | 145.86 | 142.42 | 143.51 | 1,587,151 | +0.91(+0.64%) |
Dec 15, 2014 | 143.66 | 144.95 | 141.70 | 142.59 | 1,693,793 | -0.75(-0.52%) |
Dec 12, 2014 | 144.97 | 145.56 | 143.03 | 143.34 | 1,556,397 | -3.15(-2.15%) |
Dec 11, 2014 | 146.12 | 147.38 | 145.56 | 146.49 | 1,510,918 | +1.04(+0.71%) |
Dec 10, 2014 | 146.88 | 147.62 | 145.19 | 145.46 | 1,609,661 | -2.10(-1.42%) |
Dec 09, 2014 | 145.77 | 147.66 | 145.63 | 147.55 | 1,473,885 | +0.60(+0.41%) |
Dec 08, 2014 | 147.07 | 147.54 | 146.12 | 146.96 | 2,165,842 | -0.02(-0.01%) |
Dec 05, 2014 | 146.35 | 147.21 | 145.89 | 146.97 | 1,555,860 | +0.11(+0.07%) |
Dec 04, 2014 | 147.06 | 147.27 | 145.89 | 146.87 | 1,162,780 | +0.04(+0.03%) |
Dec 03, 2014 | 147.23 | 147.59 | 146.80 | 146.83 | 1,796,193 | -0.33(-0.23%) |
Dec 02, 2014 | 147.59 | 148.29 | 146.55 | 147.16 | 2,144,360 | -0.77(-0.52%) |
Dec 01, 2014 | 147.79 | 148.53 | 147.09 | 147.93 | 1,987,298 | -0.36(-0.24%) |
Nov 28, 2014 | 146.78 | 149.07 | 146.30 | 148.28 | 1,215,542 | +1.87(+1.27%) |
Nov 26, 2014 | 145.14 | 146.42 | 146.42 | 146.42 | 1,706,032 | +1.53(+1.06%) |
Nov 25, 2014 | 145.00 | 145.94 | 144.79 | 144.88 | 2,354,571 | -0.12(-0.08%) |
Nov 24, 2014 | 144.58 | 145.33 | 144.37 | 145.00 | 1,467,545 | +0.68(+0.47%) |
Nov 21, 2014 | 144.34 | 144.58 | 143.74 | 144.32 | 1,729,618 | +1.82(+1.28%) |
Nov 20, 2014 | 142.56 | 142.82 | 141.60 | 142.50 | 1,330,351 | -0.34(-0.24%) |
Nov 19, 2014 | 142.89 | 143.42 | 142.38 | 142.83 | 1,520,205 | -0.43(-0.30%) |
Nov 18, 2014 | 142.28 | 143.79 | 141.68 | 143.26 | 2,311,691 | +0.81(+0.57%) |
Nov 17, 2014 | 143.36 | 143.74 | 142.34 | 142.46 | 1,511,678 | -0.84(-0.58%) |
Nov 14, 2014 | 144.36 | 144.37 | 142.76 | 143.29 | 2,169,065 | -1.05(-0.73%) |
Nov 13, 2014 | 143.74 | 145.18 | 143.54 | 144.35 | 1,289,989 | +0.84(+0.59%) |
Nov 12, 2014 | 143.55 | 144.23 | 143.10 | 143.50 | 1,027,835 | -0.19(-0.13%) |
Nov 11, 2014 | 143.60 | 144.71 | 143.40 | 143.69 | 1,147,755 | +0.10(+0.07%) |
Nov 10, 2014 | 143.19 | 143.80 | 142.65 | 143.59 | 1,687,884 | +0.64(+0.45%) |
Nov 07, 2014 | 145.43 | 145.45 | 142.00 | 142.95 | 3,345,943 | -2.86(-1.96%) |
Nov 06, 2014 | 145.91 | 146.27 | 145.20 | 145.81 | 1,295,772 | +0.11(+0.08%) |
Nov 05, 2014 | 147.59 | 147.70 | 144.58 | 145.70 | 2,270,817 | -0.81(-0.56%) |
Nov 04, 2014 | 146.55 | 148.16 | 146.13 | 146.51 | 2,171,988 | +0.03(+0.02%) |
Nov 03, 2014 | 146.90 | 147.39 | 144.85 | 146.48 | 1,492,206 | +0.14(+0.09%) |
Oct 31, 2014 | 146.98 | 147.38 | 145.64 | 146.34 | 2,213,872 | +0.98(+0.68%) |
Oct 30, 2014 | 142.80 | 145.61 | 141.94 | 145.36 | 2,065,390 | +2.20(+1.53%) |
Oct 29, 2014 | 142.86 | 143.43 | 142.00 | 143.16 | 2,166,553 | +0.68(+0.47%) |
Oct 28, 2014 | 141.38 | 142.49 | 140.28 | 142.49 | 2,355,934 | +1.96(+1.39%) |
Oct 27, 2014 | 139.52 | 140.61 | 138.76 | 140.53 | 1,396,544 | +1.28(+0.92%) |
Oct 24, 2014 | 139.51 | 139.58 | 137.78 | 139.25 | 2,019,456 | +0.51(+0.36%) |
Oct 23, 2014 | 135.99 | 139.48 | 135.99 | 138.74 | 3,181,137 | +3.58(+2.65%) |
Oct 22, 2014 | 131.31 | 136.57 | 131.09 | 135.16 | 4,955,882 | +2.61(+1.97%) |
Oct 21, 2014 | 130.66 | 133.50 | 127.69 | 132.55 | 5,347,787 | -2.24(-1.66%) |
Oct 20, 2014 | 135.10 | 135.44 | 133.56 | 134.79 | 2,676,431 | -0.55(-0.40%) |
Oct 17, 2014 | 135.80 | 136.61 | 135.05 | 135.34 | 3,073,332 | +1.17(+0.87%) |
Oct 16, 2014 | 133.03 | 135.11 | 132.87 | 134.17 | 2,568,997 | -0.36(-0.27%) |
Oct 15, 2014 | 133.63 | 135.17 | 130.75 | 134.53 | 2,840,207 | -0.71(-0.52%) |
Oct 14, 2014 | 133.27 | 136.50 | 132.96 | 135.24 | 2,064,455 | +2.48(+1.87%) |
Oct 13, 2014 | 133.59 | 135.50 | 132.68 | 132.76 | 1,920,563 | -1.22(-0.91%) |
Oct 10, 2014 | 134.14 | 135.75 | 133.39 | 133.98 | 2,173,082 | -0.06(-0.05%) |
Oct 09, 2014 | 135.40 | 135.58 | 133.27 | 134.04 | 2,059,407 | -1.38(-1.02%) |
Oct 08, 2014 | 133.06 | 135.58 | 131.95 | 135.42 | 2,184,600 | +2.56(+1.92%) |
Oct 07, 2014 | 135.46 | 135.58 | 132.85 | 132.87 | 1,541,470 | -2.99(-2.20%) |
Oct 06, 2014 | 137.93 | 138.00 | 135.67 | 135.86 | 1,935,487 | -1.09(-0.80%) |
Oct 03, 2014 | 136.44 | 137.72 | 135.86 | 136.95 | 3,208,291 | +1.53(+1.13%) |
Oct 02, 2014 | 136.43 | 136.92 | 134.99 | 135.42 | 1,912,893 | -1.18(-0.87%) |
Oct 01, 2014 | 139.11 | 139.11 | 135.98 | 136.61 | 2,476,024 | -3.75(-2.68%) |
Sep 30, 2014 | 140.22 | 141.37 | 139.86 | 140.36 | 2,580,412 | +1.09(+0.78%) |
Sep 29, 2014 | 139.61 | 140.37 | 138.31 | 139.27 | 2,060,861 | -0.17(-0.12%) |
Sep 26, 2014 | 136.34 | 139.97 | 136.34 | 139.44 | 2,449,230 | +3.18(+2.33%) |
Sep 25, 2014 | 136.77 | 137.26 | 135.35 | 136.26 | 2,264,667 | -0.73(-0.53%) |
Sep 24, 2014 | 135.37 | 137.07 | 135.37 | 136.99 | 1,249,338 | +1.58(+1.16%) |
Sep 23, 2014 | 137.10 | 137.44 | 135.09 | 135.41 | 1,889,671 | -2.03(-1.48%) |
Sep 22, 2014 | 138.01 | 138.81 | 137.27 | 137.45 | 1,429,041 | -1.34(-0.97%) |
Sep 19, 2014 | 138.60 | 139.16 | 138.40 | 138.79 | 2,469,890 | +0.90(+0.65%) |
Sep 18, 2014 | 137.74 | 138.01 | 136.92 | 137.90 | 1,354,856 | +0.59(+0.43%) |
Sep 17, 2014 | 136.52 | 137.96 | 136.27 | 137.31 | 1,500,981 | +1.24(+0.91%) |
Sep 16, 2014 | 134.49 | 136.64 | 134.40 | 136.07 | 1,545,847 | +1.22(+0.91%) |
Sep 15, 2014 | 133.94 | 134.99 | 133.56 | 134.85 | 883,586 | +0.90(+0.67%) |
Sep 12, 2014 | 133.75 | 134.38 | 133.40 | 133.95 | 988,879 | +0.18(+0.13%) |
Sep 11, 2014 | 133.91 | 134.21 | 133.30 | 133.77 | 1,691,854 | -0.30(-0.22%) |
Sep 10, 2014 | 134.36 | 134.41 | 133.40 | 134.07 | 2,878,635 | -0.27(-0.20%) |
Sep 09, 2014 | 134.85 | 135.42 | 134.26 | 134.34 | 1,847,022 | +0.13(+0.10%) |
Sep 08, 2014 | 134.02 | 134.82 | 133.90 | 134.21 | 1,208,299 | +0.15(+0.11%) |
Sep 05, 2014 | 132.98 | 134.06 | 132.37 | 134.06 | 1,280,822 | +1.18(+0.89%) |
Sep 04, 2014 | 133.61 | 134.00 | 132.66 | 132.88 | 1,444,315 | -0.35(-0.27%) |
Sep 03, 2014 | 134.34 | 134.88 | 133.01 | 133.24 | 1,894,463 | -0.23(-0.17%) |
Sep 02, 2014 | 134.49 | 134.62 | 132.90 | 133.47 | 2,015,454 | -0.15(-0.12%) |
Aug 29, 2014 | 134.20 | 133.62 | 133.62 | 133.62 | 1,994,993 | -0.08(-0.06%) |
Aug 28, 2014 | 134.13 | 134.43 | 133.42 | 133.69 | 1,895,730 | -0.84(-0.62%) |
Aug 27, 2014 | 134.89 | 134.90 | 134.14 | 134.53 | 1,463,290 | -0.07(-0.05%) |
Aug 26, 2014 | 134.88 | 134.91 | 134.17 | 134.60 | 1,360,676 | +0.06(+0.05%) |
Aug 25, 2014 | 133.94 | 134.95 | 133.70 | 134.54 | 1,136,822 | +1.05(+0.79%) |
Aug 22, 2014 | 133.15 | 134.16 | 132.89 | 133.49 | 1,051,523 | +0.04(+0.03%) |
Aug 21, 2014 | 133.31 | 133.75 | 132.75 | 133.45 | 1,429,311 | -0.16(-0.12%) |
Aug 20, 2014 | 131.20 | 133.73 | 131.19 | 133.61 | 1,772,820 | +2.42(+1.85%) |
Aug 19, 2014 | 131.10 | 131.39 | 130.55 | 131.19 | 1,103,545 | +0.47(+0.36%) |
Aug 18, 2014 | 129.72 | 131.16 | 129.59 | 130.72 | 1,005,557 | +1.80(+1.40%) |
Aug 15, 2014 | 129.50 | 129.94 | 128.01 | 128.92 | 1,394,019 | -0.26(-0.20%) |
Aug 14, 2014 | 129.06 | 129.72 | 128.72 | 129.18 | 1,351,502 | +0.31(+0.24%) |
Aug 13, 2014 | 126.63 | 129.11 | 126.63 | 128.87 | 1,419,176 | +2.52(+2.00%) |
Aug 12, 2014 | 126.63 | 127.39 | 125.95 | 126.35 | 1,022,826 | -0.28(-0.22%) |
Aug 11, 2014 | 127.17 | 127.22 | 126.52 | 126.63 | 1,051,977 | +0.27(+0.21%) |
Aug 08, 2014 | 124.31 | 126.66 | 124.30 | 126.36 | 1,569,434 | +2.17(+1.75%) |
Aug 07, 2014 | 125.20 | 125.46 | 123.86 | 124.19 | 1,426,404 | -0.08(-0.06%) |
Aug 06, 2014 | 126.58 | 126.58 | 124.01 | 124.27 | 2,473,618 | -2.96(-2.32%) |
Aug 05, 2014 | 127.88 | 128.92 | 126.94 | 127.22 | 1,599,331 | -1.04(-0.81%) |
Aug 04, 2014 | 127.70 | 128.48 | 127.30 | 128.26 | 1,557,835 | +0.89(+0.70%) |
Aug 01, 2014 | 127.06 | 128.63 | 126.66 | 127.37 | 2,015,286 | +0.11(+0.09%) |
Jul 31, 2014 | 128.86 | 128.98 | 127.25 | 127.25 | 2,539,273 | -2.45(-1.89%) |
Jul 30, 2014 | 129.75 | 130.60 | 128.68 | 129.70 | 1,414,114 | +0.65(+0.50%) |
Jul 29, 2014 | 129.94 | 130.07 | 128.98 | 129.05 | 1,395,332 | -0.51(-0.39%) |
Jul 28, 2014 | 129.56 | 130.00 | 128.39 | 129.56 | 2,610,596 | -0.03(-0.02%) |
Jul 25, 2014 | 129.05 | 130.09 | 128.95 | 129.59 | 2,771,486 | +0.05(+0.04%) |
Jul 24, 2014 | 128.44 | 129.66 | 127.90 | 129.54 | 2,122,434 | +1.42(+1.11%) |
Jul 23, 2014 | 127.86 | 128.96 | 127.44 | 128.12 | 2,372,791 | +0.18(+0.14%) |
Jul 22, 2014 | 125.37 | 128.18 | 125.29 | 127.94 | 2,850,397 | +3.73(+3.00%) |
Jul 21, 2014 | 123.47 | 124.74 | 122.85 | 124.21 | 1,575,731 | +0.37(+0.30%) |
Jul 18, 2014 | 123.33 | 123.88 | 122.75 | 123.84 | 1,410,292 | +0.89(+0.72%) |
Jul 17, 2014 | 122.79 | 124.38 | 122.37 | 122.95 | 1,562,230 | -0.17(-0.14%) |
Jul 16, 2014 | 124.29 | 124.58 | 122.82 | 123.12 | 1,243,623 | -0.82(-0.66%) |
Jul 15, 2014 | 123.26 | 124.60 | 123.06 | 123.94 | 1,721,489 | +0.62(+0.50%) |
Jul 14, 2014 | 122.54 | 123.45 | 122.32 | 123.32 | 1,371,245 | +1.14(+0.94%) |
Jul 11, 2014 | 120.52 | 122.41 | 120.36 | 122.18 | 1,408,654 | +1.62(+1.35%) |
Jul 10, 2014 | 119.07 | 121.21 | 119.07 | 120.56 | 1,070,266 | +0.19(+0.16%) |
Jul 09, 2014 | 120.51 | 120.97 | 119.98 | 120.36 | 1,085,692 | +0.55(+0.46%) |
Jul 08, 2014 | 120.75 | 120.75 | 119.62 | 119.81 | 1,267,906 | -0.83(-0.69%) |
Jul 07, 2014 | 121.37 | 121.72 | 120.20 | 120.65 | 1,528,255 | -1.22(-1.00%) |
Jul 03, 2014 | 121.79 | 121.87 | 121.87 | 121.87 | 901,675 | +0.70(+0.58%) |
Jul 02, 2014 | 122.53 | 122.61 | 120.57 | 121.16 | 1,718,565 | -1.27(-1.03%) |
Jul 01, 2014 | 121.97 | 123.29 | 120.87 | 122.43 | 1,779,093 | -0.07(-0.06%) |
Jun 30, 2014 | 124.05 | 124.10 | 122.22 | 122.50 | 1,619,775 | -1.50(-1.21%) |
Jun 27, 2014 | 123.68 | 124.17 | 123.36 | 124.00 | 1,446,226 | +0.50(+0.40%) |
Jun 26, 2014 | 124.08 | 124.08 | 122.33 | 123.50 | 1,294,846 | -0.30(-0.25%) |
Jun 25, 2014 | 123.96 | 124.16 | 123.04 | 123.81 | 1,296,816 | -0.05(-0.04%) |
Jun 24, 2014 | 124.44 | 125.37 | 123.82 | 123.86 | 1,065,960 | -1.10(-0.88%) |
Jun 23, 2014 | 125.96 | 126.37 | 124.47 | 124.95 | 1,088,260 | -1.11(-0.88%) |
Jun 20, 2014 | 124.80 | 126.29 | 124.80 | 126.06 | 2,444,347 | +0.91(+0.73%) |
Jun 19, 2014 | 125.00 | 126.22 | 124.46 | 125.14 | 1,372,258 | +0.31(+0.25%) |
Jun 18, 2014 | 125.09 | 125.16 | 123.50 | 124.83 | 1,349,156 | -0.34(-0.27%) |
Jun 17, 2014 | 125.75 | 126.24 | 124.65 | 125.17 | 1,111,846 | -0.69(-0.55%) |
Jun 16, 2014 | 124.88 | 126.23 | 124.63 | 125.86 | 1,166,621 | +0.84(+0.67%) |
Jun 13, 2014 | 124.20 | 125.44 | 123.97 | 125.02 | 984,350 | +1.07(+0.86%) |
Jun 12, 2014 | 125.22 | 125.57 | 123.60 | 123.95 | 1,124,591 | -1.44(-1.15%) |
Jun 11, 2014 | 126.91 | 127.23 | 125.01 | 125.39 | 1,702,491 | -2.14(-1.68%) |
Jun 10, 2014 | 128.03 | 128.09 | 126.73 | 127.54 | 1,315,652 | +0.13(+0.10%) |
Jun 06, 2014 | 126.92 | 127.45 | 126.78 | 127.41 | 1,169,050 | +0.64(+0.50%) |
Jun 05, 2014 | 125.39 | 126.90 | 125.39 | 126.77 | 1,306,676 | +1.38(+1.10%) |
Jun 04, 2014 | 124.60 | 125.54 | 124.22 | 125.39 | 1,143,220 | +0.48(+0.38%) |
Jun 03, 2014 | 125.07 | 125.36 | 124.37 | 124.91 | 1,116,423 | -0.17(-0.13%) |
Jun 02, 2014 | 124.90 | 125.30 | 123.95 | 125.07 | 1,327,498 | +0.35(+0.28%) |
May 30, 2014 | 124.02 | 124.96 | 123.69 | 124.72 | 2,785,482 | +0.38(+0.31%) |
May 29, 2014 | 122.80 | 124.53 | 122.61 | 124.34 | 1,952,673 | +1.81(+1.48%) |
May 28, 2014 | 123.53 | 124.42 | 122.36 | 122.53 | 2,422,873 | -0.64(-0.52%) |
May 27, 2014 | 123.31 | 123.38 | 122.46 | 123.17 | 1,712,331 | +0.23(+0.19%) |
May 23, 2014 | 122.96 | 122.94 | 122.94 | 122.94 | 2,200,604 | +0.58(+0.47%) |
May 22, 2014 | 122.51 | 122.74 | 121.89 | 122.36 | 671,452 | -0.01(-0.01%) |
May 21, 2014 | 121.82 | 122.51 | 121.58 | 122.37 | 1,137,048 | +1.00(+0.82%) |
May 20, 2014 | 122.82 | 122.83 | 120.86 | 121.37 | 1,200,531 | -1.31(-1.07%) |
May 19, 2014 | 122.57 | 123.39 | 122.23 | 122.68 | 1,931,755 | +0.15(+0.12%) |
May 16, 2014 | 123.73 | 124.18 | 122.46 | 122.53 | 2,300,840 | -1.09(-0.88%) |
May 15, 2014 | 124.58 | 125.03 | 123.03 | 123.62 | 1,403,805 | -1.30(-1.04%) |
May 14, 2014 | 126.98 | 126.99 | 124.61 | 124.92 | 1,542,063 | -1.80(-1.42%) |
May 13, 2014 | 126.17 | 126.97 | 125.73 | 126.72 | 1,281,214 | +0.54(+0.43%) |
May 12, 2014 | 125.10 | 126.36 | 124.95 | 126.17 | 1,388,407 | +1.31(+1.05%) |
May 09, 2014 | 124.08 | 124.87 | 123.50 | 124.86 | 1,108,450 | +0.60(+0.48%) |
May 08, 2014 | 124.10 | 124.98 | 123.69 | 124.26 | 1,355,640 | +0.14(+0.12%) |
May 07, 2014 | 123.97 | 124.32 | 122.89 | 124.12 | 1,552,234 | +0.54(+0.43%) |
May 06, 2014 | 124.46 | 124.95 | 123.35 | 123.58 | 1,323,036 | -1.23(-0.99%) |
May 05, 2014 | 123.59 | 125.00 | 123.05 | 124.81 | 1,250,909 | +0.92(+0.74%) |
May 02, 2014 | 123.21 | 124.05 | 122.98 | 123.89 | 1,499,032 | +0.79(+0.64%) |