Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 136.15 | 136.72 | 131.50 | 132.59 | 2,864,360 | -4.39(-3.20%) |
Apr 29, 2015 | 139.48 | 140.62 | 136.29 | 136.97 | 1,623,449 | -1.18(-0.85%) |
Apr 28, 2015 | 137.72 | 138.53 | 136.78 | 138.15 | 1,315,493 | +0.33(+0.24%) |
Apr 27, 2015 | 139.48 | 140.24 | 137.74 | 137.83 | 1,430,803 | -1.42(-1.02%) |
Apr 24, 2015 | 139.87 | 140.04 | 138.80 | 139.25 | 730,954 | -0.90(-0.65%) |
Apr 23, 2015 | 139.04 | 141.11 | 138.71 | 140.15 | 1,006,992 | +0.65(+0.46%) |
Apr 22, 2015 | 139.75 | 139.89 | 138.28 | 139.51 | 897,168 | -0.35(-0.25%) |
Apr 21, 2015 | 140.92 | 140.92 | 139.51 | 139.86 | 1,145,803 | -0.17(-0.12%) |
Apr 20, 2015 | 138.73 | 140.50 | 138.48 | 140.03 | 983,369 | +2.18(+1.58%) |
Apr 17, 2015 | 139.61 | 139.69 | 137.46 | 137.85 | 1,309,642 | -2.77(-1.97%) |
Apr 16, 2015 | 140.07 | 141.32 | 139.31 | 140.62 | 1,061,457 | +0.12(+0.09%) |
Apr 15, 2015 | 141.02 | 141.53 | 140.21 | 140.50 | 745,899 | +0.00(+0.00%) |
Apr 14, 2015 | 140.67 | 141.48 | 139.58 | 140.50 | 808,884 | -0.29(-0.21%) |
Apr 13, 2015 | 142.02 | 142.82 | 140.78 | 140.80 | 1,102,427 | -1.52(-1.07%) |
Apr 10, 2015 | 141.80 | 142.84 | 141.27 | 142.32 | 733,593 | +0.67(+0.47%) |
Apr 09, 2015 | 140.95 | 142.20 | 140.37 | 141.65 | 863,827 | +0.31(+0.22%) |
Apr 08, 2015 | 139.71 | 141.92 | 139.51 | 141.34 | 1,186,932 | +1.12(+0.80%) |
Apr 07, 2015 | 140.04 | 141.70 | 139.96 | 140.22 | 1,117,576 | +0.13(+0.09%) |
Apr 06, 2015 | 138.16 | 140.59 | 138.03 | 140.09 | 1,465,385 | +0.97(+0.70%) |
Apr 02, 2015 | 138.29 | 139.12 | 139.12 | 139.12 | 1,059,112 | +0.93(+0.67%) |
Apr 01, 2015 | 137.79 | 138.83 | 136.09 | 138.19 | 1,684,399 | -0.35(-0.25%) |
Mar 31, 2015 | 139.38 | 140.19 | 138.54 | 138.54 | 1,366,637 | -1.48(-1.06%) |
Mar 30, 2015 | 138.71 | 140.79 | 138.39 | 140.02 | 1,210,991 | +1.89(+1.37%) |
Mar 27, 2015 | 136.97 | 138.46 | 136.77 | 138.13 | 1,669,003 | +1.01(+0.73%) |
Mar 26, 2015 | 136.04 | 137.65 | 135.23 | 137.12 | 1,345,805 | +0.10(+0.08%) |
Mar 25, 2015 | 139.81 | 140.02 | 137.01 | 137.02 | 1,382,553 | -2.50(-1.79%) |
Mar 24, 2015 | 139.49 | 140.45 | 138.75 | 139.51 | 1,107,824 | -0.54(-0.39%) |
Mar 23, 2015 | 140.31 | 141.16 | 139.94 | 140.06 | 1,362,071 | +0.09(+0.06%) |
Mar 20, 2015 | 140.07 | 141.23 | 139.51 | 139.97 | 5,105,053 | +0.09(+0.06%) |
Mar 19, 2015 | 140.09 | 141.00 | 139.20 | 139.88 | 1,417,203 | -0.28(-0.20%) |
Mar 18, 2015 | 138.26 | 140.61 | 137.29 | 140.16 | 1,883,731 | +1.45(+1.04%) |
Mar 17, 2015 | 137.78 | 138.96 | 137.78 | 138.71 | 1,305,958 | -0.16(-0.11%) |
Mar 16, 2015 | 136.17 | 138.99 | 136.17 | 138.87 | 1,541,238 | +3.25(+2.40%) |
Mar 13, 2015 | 137.19 | 138.40 | 134.54 | 135.62 | 1,817,988 | -2.10(-1.52%) |
Mar 12, 2015 | 136.22 | 137.75 | 136.22 | 137.72 | 1,729,484 | +1.69(+1.25%) |
Mar 11, 2015 | 136.91 | 137.49 | 135.96 | 136.02 | 1,476,437 | -0.27(-0.20%) |
Mar 10, 2015 | 137.72 | 138.17 | 136.29 | 136.29 | 1,583,706 | -2.52(-1.82%) |
Mar 09, 2015 | 137.60 | 139.39 | 137.49 | 138.81 | 1,471,574 | +0.74(+0.54%) |
Mar 06, 2015 | 139.69 | 139.69 | 137.38 | 138.07 | 2,069,846 | -2.47(-1.76%) |
Mar 05, 2015 | 140.95 | 141.71 | 140.16 | 140.54 | 1,247,744 | -0.56(-0.40%) |
Mar 04, 2015 | 140.55 | 141.33 | 139.81 | 141.10 | 1,425,367 | +0.26(+0.18%) |
Mar 03, 2015 | 142.74 | 143.35 | 140.07 | 140.84 | 2,545,901 | -2.99(-2.08%) |
Mar 02, 2015 | 142.54 | 144.37 | 142.42 | 143.83 | 2,735,092 | +1.20(+0.84%) |
Feb 27, 2015 | 142.93 | 144.22 | 142.53 | 142.63 | 1,468,800 | -0.52(-0.36%) |
Feb 26, 2015 | 144.11 | 144.98 | 142.69 | 143.15 | 1,492,211 | -1.41(-0.98%) |
Feb 25, 2015 | 145.98 | 146.13 | 143.45 | 144.56 | 1,571,453 | -1.32(-0.90%) |
Feb 24, 2015 | 145.56 | 146.40 | 144.87 | 145.88 | 1,391,154 | -0.28(-0.19%) |
Feb 23, 2015 | 147.19 | 147.65 | 146.01 | 146.16 | 1,396,698 | -1.44(-0.98%) |
Feb 20, 2015 | 145.39 | 147.69 | 145.27 | 147.60 | 1,591,532 | +1.77(+1.22%) |
Feb 19, 2015 | 143.83 | 145.88 | 143.57 | 145.83 | 1,220,229 | +2.10(+1.46%) |
Feb 18, 2015 | 142.29 | 143.74 | 141.99 | 143.73 | 1,376,188 | +0.07(+0.05%) |
Feb 17, 2015 | 142.79 | 144.09 | 142.42 | 143.66 | 1,232,051 | +0.39(+0.28%) |
Feb 13, 2015 | 143.49 | 143.26 | 143.26 | 143.26 | 1,130,726 | -0.13(-0.09%) |
Feb 12, 2015 | 143.43 | 144.01 | 142.68 | 143.39 | 1,452,759 | +0.86(+0.60%) |
Feb 11, 2015 | 140.92 | 143.14 | 140.79 | 142.53 | 2,046,126 | +1.20(+0.85%) |
Feb 10, 2015 | 141.25 | 141.49 | 140.07 | 141.34 | 1,476,652 | +1.65(+1.18%) |
Feb 09, 2015 | 138.67 | 140.82 | 138.05 | 139.69 | 1,943,033 | +0.62(+0.45%) |
Feb 06, 2015 | 140.76 | 140.76 | 138.63 | 139.06 | 1,229,267 | -0.68(-0.48%) |
Feb 05, 2015 | 139.95 | 140.57 | 138.79 | 139.74 | 1,274,879 | +1.02(+0.74%) |
Feb 04, 2015 | 137.31 | 139.92 | 137.17 | 138.72 | 1,899,123 | +1.17(+0.85%) |
Feb 03, 2015 | 135.84 | 138.62 | 135.17 | 137.56 | 2,377,761 | +1.11(+0.81%) |
Feb 02, 2015 | 134.82 | 136.81 | 132.59 | 136.45 | 1,708,661 | +1.92(+1.43%) |
Jan 30, 2015 | 133.98 | 136.46 | 133.66 | 134.53 | 2,755,586 | -0.84(-0.62%) |
Jan 29, 2015 | 131.75 | 135.56 | 131.75 | 135.37 | 2,612,761 | +4.94(+3.79%) |
Jan 28, 2015 | 132.16 | 133.29 | 130.32 | 130.42 | 2,356,385 | -0.67(-0.51%) |
Jan 27, 2015 | 131.83 | 132.75 | 131.02 | 131.09 | 1,685,665 | -2.23(-1.67%) |
Jan 26, 2015 | 134.01 | 134.07 | 132.34 | 133.32 | 1,270,839 | -0.56(-0.42%) |
Jan 23, 2015 | 134.06 | 134.83 | 133.42 | 133.88 | 1,161,771 | -0.27(-0.20%) |
Jan 22, 2015 | 132.86 | 134.76 | 132.01 | 134.14 | 1,316,826 | +1.94(+1.47%) |
Jan 21, 2015 | 130.98 | 133.01 | 130.65 | 132.21 | 1,698,746 | +0.44(+0.33%) |
Jan 20, 2015 | 132.57 | 132.85 | 129.66 | 131.77 | 1,278,582 | +0.34(+0.26%) |
Jan 16, 2015 | 130.47 | 131.57 | 129.76 | 131.43 | 1,361,191 | +0.87(+0.67%) |
Jan 15, 2015 | 130.80 | 131.62 | 129.53 | 130.55 | 1,696,624 | +0.17(+0.13%) |
Jan 14, 2015 | 129.18 | 130.69 | 127.76 | 130.38 | 1,635,412 | +0.09(+0.07%) |
Jan 13, 2015 | 131.17 | 132.84 | 129.40 | 130.29 | 1,738,506 | +0.03(+0.02%) |
Jan 12, 2015 | 130.96 | 131.65 | 129.25 | 130.26 | 1,853,762 | -0.66(-0.50%) |
Jan 09, 2015 | 130.67 | 131.69 | 130.12 | 130.92 | 2,206,336 | +0.49(+0.37%) |
Jan 08, 2015 | 128.44 | 131.26 | 128.41 | 130.43 | 4,045,812 | +2.96(+2.32%) |
Jan 07, 2015 | 124.33 | 127.57 | 124.18 | 127.47 | 2,764,891 | +3.91(+3.16%) |
Jan 06, 2015 | 122.97 | 125.14 | 121.36 | 123.57 | 3,641,435 | +0.68(+0.55%) |
Jan 05, 2015 | 124.67 | 125.55 | 122.10 | 122.89 | 6,726,466 | -2.65(-2.11%) |
Jan 02, 2015 | 127.11 | 127.85 | 123.89 | 125.54 | 2,388,311 | -0.80(-0.63%) |
Dec 31, 2014 | 129.22 | 126.33 | 126.33 | 126.33 | 1,867,355 | -2.89(-2.24%) |
Dec 30, 2014 | 129.03 | 129.55 | 128.45 | 129.22 | 1,106,408 | -0.27(-0.21%) |
Dec 29, 2014 | 129.36 | 129.93 | 128.71 | 129.50 | 928,611 | -0.40(-0.31%) |
Dec 26, 2014 | 130.23 | 130.79 | 129.84 | 129.90 | 640,908 | -0.18(-0.14%) |
Dec 24, 2014 | 129.90 | 130.08 | 130.08 | 130.08 | 487,197 | +0.38(+0.29%) |
Dec 23, 2014 | 131.15 | 131.31 | 129.56 | 129.70 | 1,090,325 | -0.79(-0.60%) |
Dec 22, 2014 | 128.86 | 131.15 | 128.78 | 130.49 | 1,397,755 | +2.01(+1.56%) |
Dec 19, 2014 | 127.47 | 129.21 | 127.35 | 128.49 | 2,694,398 | +1.16(+0.91%) |
Dec 18, 2014 | 124.57 | 127.36 | 124.54 | 127.33 | 1,644,343 | +4.22(+3.43%) |
Dec 17, 2014 | 123.52 | 124.11 | 121.68 | 123.10 | 1,781,517 | -0.14(-0.12%) |
Dec 16, 2014 | 121.07 | 125.30 | 121.04 | 123.25 | 2,001,121 | +1.62(+1.33%) |
Dec 15, 2014 | 121.89 | 123.08 | 120.45 | 121.63 | 1,448,497 | +0.29(+0.24%) |
Dec 12, 2014 | 124.01 | 124.01 | 121.31 | 121.34 | 1,428,571 | -3.57(-2.85%) |
Dec 11, 2014 | 124.18 | 125.83 | 123.64 | 124.90 | 1,336,336 | +1.20(+0.97%) |
Dec 10, 2014 | 126.18 | 126.39 | 123.59 | 123.70 | 1,872,267 | -2.77(-2.19%) |
Dec 09, 2014 | 124.42 | 126.91 | 123.79 | 126.47 | 1,525,855 | +0.84(+0.67%) |
Dec 08, 2014 | 126.59 | 126.86 | 125.03 | 125.63 | 2,750,121 | -0.96(-0.76%) |
Dec 05, 2014 | 122.79 | 127.52 | 122.60 | 126.59 | 2,503,598 | +6.73(+5.61%) |
Dec 04, 2014 | 120.50 | 121.22 | 119.22 | 119.86 | 1,108,802 | -0.97(-0.80%) |
Dec 03, 2014 | 120.48 | 121.66 | 120.28 | 120.83 | 1,361,698 | +0.69(+0.57%) |
Dec 02, 2014 | 119.17 | 120.62 | 119.04 | 120.15 | 2,488,477 | +1.21(+1.02%) |
Dec 01, 2014 | 120.62 | 120.98 | 118.87 | 118.94 | 1,618,106 | -1.86(-1.54%) |
Nov 28, 2014 | 121.29 | 122.15 | 120.62 | 120.80 | 1,027,409 | -0.45(-0.37%) |
Nov 26, 2014 | 120.74 | 121.24 | 121.24 | 121.24 | 935,311 | +0.51(+0.42%) |
Nov 25, 2014 | 119.86 | 121.38 | 119.86 | 120.74 | 1,379,265 | +0.72(+0.60%) |
Nov 24, 2014 | 118.53 | 120.11 | 118.39 | 120.02 | 842,136 | +1.36(+1.14%) |
Nov 21, 2014 | 119.41 | 119.91 | 118.39 | 118.67 | 1,253,171 | +0.58(+0.49%) |
Nov 20, 2014 | 116.69 | 118.29 | 116.41 | 118.08 | 895,109 | +0.78(+0.66%) |
Nov 19, 2014 | 117.13 | 117.56 | 116.46 | 117.31 | 1,165,049 | -0.46(-0.39%) |
Nov 18, 2014 | 116.17 | 118.00 | 115.84 | 117.77 | 1,408,087 | +1.85(+1.60%) |
Nov 17, 2014 | 116.06 | 116.53 | 115.71 | 115.92 | 901,364 | -0.14(-0.12%) |
Nov 14, 2014 | 116.25 | 117.08 | 115.82 | 116.06 | 1,401,348 | -0.96(-0.82%) |
Nov 13, 2014 | 116.11 | 117.75 | 116.11 | 117.02 | 1,137,128 | +1.01(+0.87%) |
Nov 12, 2014 | 116.14 | 116.70 | 115.46 | 116.01 | 923,625 | -0.71(-0.61%) |
Nov 11, 2014 | 115.89 | 117.42 | 115.83 | 116.72 | 721,219 | +1.02(+0.89%) |
Nov 10, 2014 | 115.78 | 116.13 | 115.00 | 115.70 | 1,276,922 | -0.39(-0.34%) |
Nov 07, 2014 | 117.81 | 117.83 | 115.47 | 116.09 | 2,141,956 | -1.71(-1.45%) |
Nov 06, 2014 | 117.61 | 118.28 | 116.68 | 117.80 | 1,417,195 | +0.23(+0.20%) |
Nov 05, 2014 | 118.78 | 118.95 | 116.85 | 117.56 | 1,587,688 | -0.62(-0.53%) |
Nov 04, 2014 | 117.62 | 118.95 | 116.69 | 118.19 | 1,554,028 | +1.37(+1.18%) |
Nov 03, 2014 | 117.52 | 117.61 | 116.17 | 116.81 | 1,470,435 | -0.85(-0.72%) |
Oct 31, 2014 | 118.38 | 118.74 | 116.98 | 117.67 | 1,759,556 | +0.57(+0.49%) |
Oct 30, 2014 | 114.84 | 117.51 | 114.08 | 117.10 | 2,086,428 | +1.39(+1.20%) |
Oct 29, 2014 | 114.64 | 116.07 | 114.10 | 115.71 | 2,052,420 | +1.25(+1.09%) |
Oct 28, 2014 | 112.67 | 114.51 | 112.19 | 114.46 | 1,945,005 | +2.91(+2.61%) |
Oct 27, 2014 | 111.59 | 111.72 | 111.55 | 111.55 | 1,537,791 | +0.00(+0.00%) |
Oct 24, 2014 | 110.17 | 111.64 | 109.64 | 111.55 | 1,215,102 | +1.36(+1.23%) |
Oct 23, 2014 | 108.41 | 110.47 | 107.39 | 110.20 | 2,186,055 | +3.49(+3.27%) |
Oct 22, 2014 | 108.32 | 109.69 | 106.25 | 106.71 | 2,251,413 | -0.87(-0.81%) |
Oct 21, 2014 | 106.19 | 107.65 | 105.20 | 107.58 | 1,707,524 | +1.25(+1.17%) |
Oct 20, 2014 | 105.85 | 106.40 | 105.25 | 106.33 | 1,141,175 | +0.20(+0.18%) |
Oct 17, 2014 | 104.49 | 106.59 | 104.49 | 106.14 | 1,240,784 | +2.42(+2.34%) |
Oct 16, 2014 | 101.76 | 104.51 | 101.13 | 103.71 | 1,364,058 | +0.27(+0.26%) |
Oct 15, 2014 | 104.28 | 105.39 | 100.85 | 103.45 | 2,304,186 | -2.47(-2.34%) |
Oct 14, 2014 | 104.06 | 107.14 | 103.94 | 105.92 | 1,355,034 | +2.32(+2.24%) |
Oct 13, 2014 | 105.93 | 106.80 | 103.53 | 103.60 | 1,150,806 | -2.17(-2.05%) |
Oct 10, 2014 | 105.59 | 106.96 | 105.13 | 105.77 | 1,404,767 | -0.01(-0.01%) |
Oct 09, 2014 | 107.55 | 107.96 | 105.50 | 105.78 | 904,793 | -2.00(-1.85%) |
Oct 08, 2014 | 106.23 | 107.88 | 105.28 | 107.77 | 1,173,880 | +1.49(+1.40%) |
Oct 07, 2014 | 108.42 | 108.48 | 106.24 | 106.28 | 1,205,858 | -2.68(-2.46%) |
Oct 06, 2014 | 110.09 | 110.60 | 108.49 | 108.96 | 1,068,633 | -0.61(-0.56%) |
Oct 03, 2014 | 108.90 | 110.08 | 108.85 | 109.57 | 1,285,335 | +1.34(+1.24%) |
Oct 02, 2014 | 109.36 | 109.84 | 107.94 | 108.23 | 1,582,043 | -0.95(-0.87%) |
Oct 01, 2014 | 111.40 | 111.61 | 108.97 | 109.19 | 1,837,601 | -3.19(-2.84%) |
Sep 30, 2014 | 112.73 | 113.39 | 112.00 | 112.38 | 1,630,286 | -0.19(-0.17%) |
Sep 29, 2014 | 111.94 | 113.31 | 111.39 | 112.57 | 1,250,001 | +0.04(+0.04%) |
Sep 26, 2014 | 111.18 | 112.88 | 110.80 | 112.52 | 1,156,464 | +2.58(+2.35%) |
Sep 25, 2014 | 111.42 | 111.65 | 109.52 | 109.94 | 1,223,064 | -0.93(-0.84%) |
Sep 24, 2014 | 109.72 | 111.07 | 109.52 | 110.87 | 1,174,415 | +0.98(+0.89%) |
Sep 23, 2014 | 112.11 | 112.11 | 109.83 | 109.89 | 1,378,547 | -2.61(-2.32%) |
Sep 22, 2014 | 113.43 | 114.00 | 112.46 | 112.50 | 1,183,638 | -1.50(-1.32%) |
Sep 19, 2014 | 113.72 | 114.50 | 113.61 | 114.00 | 2,135,010 | +1.04(+0.92%) |
Sep 18, 2014 | 113.18 | 113.41 | 112.69 | 112.96 | 1,107,792 | -0.11(-0.10%) |
Sep 17, 2014 | 113.41 | 113.70 | 112.52 | 113.07 | 953,901 | +0.55(+0.49%) |
Sep 16, 2014 | 111.15 | 112.76 | 110.95 | 112.52 | 853,915 | +1.16(+1.04%) |
Sep 15, 2014 | 110.68 | 111.66 | 110.49 | 111.36 | 873,967 | +0.49(+0.45%) |
Sep 12, 2014 | 110.67 | 111.14 | 110.38 | 110.87 | 1,068,527 | +0.20(+0.18%) |
Sep 11, 2014 | 110.54 | 110.83 | 110.24 | 110.67 | 1,106,061 | -0.20(-0.18%) |
Sep 10, 2014 | 109.48 | 111.15 | 109.48 | 110.87 | 1,340,268 | +1.29(+1.18%) |
Sep 09, 2014 | 109.10 | 110.40 | 108.81 | 109.58 | 1,360,439 | +0.79(+0.73%) |
Sep 08, 2014 | 108.77 | 109.48 | 108.75 | 108.79 | 1,247,603 | +0.02(+0.02%) |
Sep 05, 2014 | 108.58 | 108.84 | 108.10 | 108.77 | 1,175,003 | +0.26(+0.24%) |
Sep 04, 2014 | 109.52 | 109.63 | 108.34 | 108.51 | 1,215,247 | -0.61(-0.56%) |
Sep 03, 2014 | 109.66 | 110.11 | 108.84 | 109.11 | 1,011,261 | -0.55(-0.50%) |
Sep 02, 2014 | 109.52 | 109.79 | 109.01 | 109.66 | 1,205,054 | +1.15(+1.06%) |
Aug 29, 2014 | 108.23 | 108.51 | 108.51 | 108.51 | 951,801 | +0.29(+0.27%) |
Aug 28, 2014 | 107.73 | 108.48 | 107.73 | 108.22 | 800,324 | -0.03(-0.03%) |
Aug 27, 2014 | 108.21 | 108.45 | 107.67 | 108.25 | 870,028 | +0.30(+0.28%) |
Aug 26, 2014 | 108.61 | 108.62 | 107.74 | 107.95 | 915,671 | -0.64(-0.59%) |
Aug 25, 2014 | 108.84 | 108.95 | 108.14 | 108.59 | 793,391 | +0.36(+0.33%) |
Aug 22, 2014 | 108.83 | 109.06 | 108.11 | 108.23 | 808,782 | -0.37(-0.34%) |
Aug 21, 2014 | 109.05 | 109.05 | 108.28 | 108.60 | 861,430 | -0.12(-0.11%) |
Aug 20, 2014 | 107.74 | 108.90 | 107.52 | 108.72 | 1,102,541 | +0.98(+0.91%) |
Aug 19, 2014 | 107.78 | 108.08 | 107.26 | 107.73 | 781,368 | +0.24(+0.22%) |
Aug 18, 2014 | 106.56 | 107.67 | 106.56 | 107.50 | 857,499 | +1.58(+1.49%) |
Aug 15, 2014 | 106.46 | 106.04 | 104.94 | 105.92 | 1,023,458 | -0.12(-0.11%) |
Aug 14, 2014 | 106.35 | 106.82 | 105.98 | 106.04 | 855,040 | -0.13(-0.12%) |
Aug 13, 2014 | 104.76 | 106.61 | 104.76 | 106.17 | 895,675 | +1.81(+1.73%) |
Aug 12, 2014 | 104.82 | 105.33 | 104.16 | 104.36 | 907,425 | -0.39(-0.37%) |
Aug 11, 2014 | 104.55 | 105.20 | 104.49 | 104.75 | 835,994 | +0.53(+0.51%) |
Aug 08, 2014 | 102.42 | 104.30 | 102.25 | 104.21 | 1,484,178 | +2.17(+2.13%) |
Aug 07, 2014 | 103.31 | 103.79 | 101.76 | 102.04 | 1,535,063 | -0.58(-0.56%) |
Aug 06, 2014 | 103.48 | 103.65 | 102.28 | 102.62 | 1,429,815 | -1.77(-1.70%) |
Aug 05, 2014 | 104.43 | 106.22 | 104.23 | 104.39 | 1,450,346 | -0.25(-0.24%) |
Aug 04, 2014 | 104.78 | 105.15 | 103.67 | 104.64 | 1,608,939 | -0.47(-0.45%) |
Aug 01, 2014 | 104.26 | 105.90 | 104.20 | 105.11 | 1,215,025 | +0.55(+0.53%) |
Jul 31, 2014 | 105.95 | 106.03 | 104.36 | 104.56 | 1,703,380 | -2.19(-2.05%) |
Jul 30, 2014 | 107.79 | 107.92 | 106.29 | 106.75 | 1,211,776 | -0.44(-0.41%) |
Jul 29, 2014 | 108.20 | 108.55 | 107.06 | 107.19 | 1,250,422 | -1.20(-1.11%) |
Jul 28, 2014 | 108.55 | 108.96 | 107.60 | 108.39 | 1,487,776 | +0.19(+0.18%) |
Jul 25, 2014 | 108.07 | 108.84 | 108.02 | 108.20 | 1,122,571 | -0.31(-0.28%) |
Jul 24, 2014 | 107.73 | 108.82 | 106.89 | 108.51 | 1,410,139 | +1.11(+1.03%) |
Jul 23, 2014 | 106.00 | 108.55 | 105.97 | 107.39 | 1,283,641 | +0.07(+0.06%) |
Jul 22, 2014 | 106.47 | 107.73 | 106.21 | 107.33 | 1,450,444 | +1.20(+1.13%) |
Jul 21, 2014 | 104.96 | 106.28 | 104.66 | 106.13 | 1,505,134 | +1.06(+1.01%) |
Jul 18, 2014 | 104.33 | 105.52 | 104.16 | 105.07 | 828,746 | +1.11(+1.07%) |
Jul 17, 2014 | 103.84 | 105.18 | 103.78 | 103.96 | 946,637 | -0.53(-0.51%) |
Jul 16, 2014 | 104.71 | 104.88 | 104.06 | 104.49 | 928,519 | +0.03(+0.03%) |
Jul 15, 2014 | 104.07 | 105.03 | 103.86 | 104.46 | 1,236,492 | +0.69(+0.66%) |
Jul 14, 2014 | 103.12 | 104.08 | 102.98 | 103.77 | 1,092,753 | +0.57(+0.55%) |
Jul 11, 2014 | 101.97 | 103.40 | 101.45 | 103.20 | 855,632 | +1.48(+1.46%) |
Jul 10, 2014 | 100.29 | 102.39 | 100.29 | 101.72 | 947,941 | +0.10(+0.10%) |
Jul 09, 2014 | 101.61 | 101.96 | 101.08 | 101.62 | 814,259 | +0.38(+0.38%) |
Jul 08, 2014 | 101.68 | 102.15 | 100.74 | 101.24 | 1,177,680 | -0.64(-0.63%) |
Jul 07, 2014 | 102.64 | 102.64 | 101.69 | 101.88 | 854,668 | -0.92(-0.89%) |
Jul 03, 2014 | 101.98 | 102.80 | 102.80 | 102.80 | 639,448 | +1.23(+1.21%) |
Jul 02, 2014 | 101.80 | 102.47 | 101.40 | 101.57 | 1,167,334 | -0.59(-0.57%) |
Jul 01, 2014 | 101.22 | 102.85 | 100.34 | 102.15 | 1,478,780 | +0.68(+0.67%) |
Jun 30, 2014 | 102.73 | 102.75 | 101.27 | 101.47 | 1,106,936 | -0.88(-0.86%) |
Jun 27, 2014 | 101.94 | 102.42 | 101.73 | 102.36 | 1,052,097 | +0.23(+0.22%) |
Jun 26, 2014 | 102.47 | 102.47 | 101.40 | 102.13 | 723,508 | -0.25(-0.25%) |
Jun 25, 2014 | 102.23 | 102.62 | 101.92 | 102.38 | 851,819 | +0.08(+0.08%) |
Jun 24, 2014 | 103.45 | 103.96 | 102.26 | 102.30 | 934,666 | -1.64(-1.58%) |
Jun 23, 2014 | 104.83 | 104.83 | 103.64 | 103.93 | 826,493 | -0.78(-0.74%) |
Jun 20, 2014 | 104.43 | 105.27 | 104.04 | 104.71 | 1,911,006 | +0.95(+0.92%) |
Jun 19, 2014 | 103.10 | 104.22 | 102.79 | 103.76 | 1,172,679 | +0.75(+0.73%) |
Jun 18, 2014 | 102.64 | 103.21 | 101.92 | 103.01 | 987,026 | +0.30(+0.29%) |
Jun 17, 2014 | 102.97 | 103.35 | 102.20 | 102.71 | 881,598 | -0.40(-0.39%) |
Jun 16, 2014 | 102.09 | 103.60 | 102.09 | 103.11 | 1,305,613 | +0.65(+0.63%) |
Jun 13, 2014 | 101.75 | 102.99 | 101.49 | 102.47 | 1,152,411 | +1.08(+1.06%) |
Jun 12, 2014 | 103.26 | 103.48 | 101.19 | 101.39 | 1,832,852 | -2.30(-2.22%) |
Jun 11, 2014 | 104.31 | 104.72 | 103.65 | 103.69 | 1,147,674 | -1.28(-1.22%) |
Jun 10, 2014 | 105.19 | 105.21 | 104.36 | 104.97 | 1,113,651 | -0.21(-0.20%) |
Jun 06, 2014 | 105.10 | 105.66 | 104.87 | 105.18 | 1,173,320 | +0.27(+0.26%) |
Jun 05, 2014 | 103.65 | 105.04 | 103.49 | 104.91 | 1,445,723 | +1.20(+1.16%) |
Jun 04, 2014 | 103.06 | 103.81 | 102.57 | 103.70 | 1,463,028 | +0.65(+0.63%) |
Jun 03, 2014 | 102.76 | 103.57 | 102.19 | 103.05 | 2,069,186 | -0.40(-0.38%) |
Jun 02, 2014 | 102.91 | 103.72 | 102.31 | 103.45 | 1,116,220 | +0.35(+0.34%) |
May 30, 2014 | 101.66 | 103.31 | 101.53 | 103.10 | 1,371,121 | +1.15(+1.12%) |
May 29, 2014 | 101.49 | 102.05 | 101.13 | 101.96 | 1,613,692 | +0.53(+0.53%) |
May 28, 2014 | 101.56 | 102.55 | 101.11 | 101.42 | 1,642,521 | +0.08(+0.08%) |
May 27, 2014 | 101.15 | 101.47 | 100.53 | 101.34 | 1,124,189 | +0.13(+0.13%) |
May 23, 2014 | 100.20 | 101.21 | 101.21 | 101.21 | 1,148,354 | +1.19(+1.19%) |
May 22, 2014 | 99.74 | 100.26 | 99.52 | 100.02 | 632,969 | +0.29(+0.29%) |
May 21, 2014 | 99.42 | 100.34 | 99.42 | 99.73 | 1,396,642 | +0.49(+0.49%) |
May 20, 2014 | 100.39 | 100.84 | 99.09 | 99.24 | 1,176,229 | -1.69(-1.67%) |
May 19, 2014 | 100.55 | 101.02 | 99.82 | 100.92 | 1,296,076 | +0.67(+0.67%) |
May 16, 2014 | 100.53 | 100.75 | 99.76 | 100.25 | 1,747,114 | -0.26(-0.26%) |
May 15, 2014 | 102.61 | 102.69 | 100.41 | 100.51 | 1,279,606 | -2.15(-2.10%) |
May 14, 2014 | 103.86 | 103.86 | 102.58 | 102.66 | 748,669 | -1.12(-1.08%) |
May 13, 2014 | 103.38 | 104.13 | 103.07 | 103.78 | 1,077,269 | +0.53(+0.51%) |
May 12, 2014 | 102.38 | 103.47 | 102.35 | 103.25 | 1,056,734 | +1.16(+1.14%) |
May 09, 2014 | 102.04 | 102.14 | 101.32 | 102.09 | 820,270 | -0.14(-0.14%) |
May 08, 2014 | 102.04 | 102.81 | 101.77 | 102.23 | 1,123,245 | +0.26(+0.26%) |
May 07, 2014 | 101.26 | 102.10 | 100.64 | 101.97 | 1,066,753 | +1.10(+1.09%) |
May 06, 2014 | 101.58 | 101.88 | 100.81 | 100.88 | 822,955 | -1.12(-1.10%) |
May 05, 2014 | 101.52 | 102.41 | 101.21 | 102.00 | 1,261,011 | +0.18(+0.18%) |
May 02, 2014 | 101.52 | 102.31 | 101.19 | 101.81 | 962,194 | +0.10(+0.10%) |