Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 149.91 | 150.30 | 145.74 | 146.48 | 2,875,257 | -3.68(-2.45%) |
Apr 29, 2015 | 151.81 | 152.35 | 149.88 | 150.16 | 1,818,017 | -2.14(-1.41%) |
Apr 28, 2015 | 152.09 | 152.51 | 150.40 | 152.31 | 1,395,681 | +0.14(+0.09%) |
Apr 27, 2015 | 153.58 | 154.32 | 151.92 | 152.17 | 1,755,897 | -1.20(-0.78%) |
Apr 24, 2015 | 154.66 | 154.84 | 153.08 | 153.37 | 1,665,411 | -1.44(-0.93%) |
Apr 23, 2015 | 155.03 | 156.16 | 153.90 | 154.80 | 1,501,550 | -0.34(-0.22%) |
Apr 22, 2015 | 154.41 | 155.50 | 153.24 | 155.14 | 1,436,122 | +1.05(+0.68%) |
Apr 21, 2015 | 155.47 | 155.70 | 153.16 | 154.09 | 1,810,331 | -0.40(-0.26%) |
Apr 20, 2015 | 153.30 | 155.16 | 153.08 | 154.49 | 1,626,469 | +1.56(+1.02%) |
Apr 17, 2015 | 153.71 | 154.21 | 152.25 | 152.94 | 1,567,862 | -1.81(-1.17%) |
Apr 16, 2015 | 154.32 | 155.46 | 153.60 | 154.74 | 1,357,108 | -0.07(-0.05%) |
Apr 15, 2015 | 155.64 | 156.58 | 154.68 | 154.81 | 1,470,402 | -0.10(-0.07%) |
Apr 14, 2015 | 154.56 | 155.25 | 154.14 | 154.91 | 2,021,488 | +0.23(+0.15%) |
Apr 13, 2015 | 157.03 | 157.89 | 154.50 | 154.69 | 2,713,810 | -2.63(-1.67%) |
Apr 10, 2015 | 158.08 | 158.72 | 157.22 | 157.32 | 1,629,265 | -0.82(-0.52%) |
Apr 09, 2015 | 157.41 | 158.50 | 157.23 | 158.13 | 1,055,178 | +0.49(+0.31%) |
Apr 08, 2015 | 157.35 | 158.49 | 156.71 | 157.64 | 1,203,557 | +0.52(+0.33%) |
Apr 07, 2015 | 157.79 | 159.00 | 156.94 | 157.12 | 1,381,917 | -0.30(-0.19%) |
Apr 06, 2015 | 156.48 | 157.88 | 155.31 | 157.42 | 1,740,511 | +1.42(+0.91%) |
Apr 02, 2015 | 156.51 | 156.00 | 156.00 | 156.00 | 1,767,623 | -0.03(-0.02%) |
Apr 01, 2015 | 158.65 | 158.94 | 154.98 | 156.03 | 2,416,729 | -3.30(-2.07%) |
Mar 31, 2015 | 159.72 | 161.06 | 159.32 | 159.32 | 1,608,311 | -1.52(-0.94%) |
Mar 30, 2015 | 159.75 | 161.86 | 159.36 | 160.84 | 1,336,065 | +2.09(+1.32%) |
Mar 27, 2015 | 157.44 | 159.25 | 157.19 | 158.75 | 1,600,815 | +1.31(+0.83%) |
Mar 26, 2015 | 155.09 | 157.88 | 154.07 | 157.44 | 1,910,486 | +1.21(+0.77%) |
Mar 25, 2015 | 159.62 | 160.14 | 156.22 | 156.23 | 1,704,030 | -3.36(-2.11%) |
Mar 24, 2015 | 158.84 | 160.43 | 157.75 | 159.59 | 1,593,454 | +0.30(+0.19%) |
Mar 23, 2015 | 159.62 | 160.60 | 159.29 | 159.29 | 1,309,605 | -0.67(-0.42%) |
Mar 20, 2015 | 159.40 | 160.17 | 158.31 | 159.96 | 5,016,658 | +1.24(+0.78%) |
Mar 19, 2015 | 158.96 | 159.64 | 157.82 | 158.72 | 1,500,667 | -0.32(-0.20%) |
Mar 18, 2015 | 157.61 | 159.74 | 155.71 | 159.04 | 1,112,692 | +1.52(+0.96%) |
Mar 17, 2015 | 158.16 | 158.57 | 157.03 | 157.53 | 1,193,045 | -1.13(-0.71%) |
Mar 16, 2015 | 155.60 | 158.81 | 155.51 | 158.66 | 1,526,160 | +3.92(+2.54%) |
Mar 13, 2015 | 155.41 | 156.22 | 153.55 | 154.73 | 1,471,861 | -1.31(-0.84%) |
Mar 12, 2015 | 155.07 | 156.18 | 155.07 | 156.04 | 1,334,867 | +1.23(+0.80%) |
Mar 11, 2015 | 155.38 | 155.75 | 154.58 | 154.81 | 1,213,943 | -0.29(-0.19%) |
Mar 10, 2015 | 155.75 | 156.20 | 154.89 | 155.10 | 1,385,755 | -1.70(-1.08%) |
Mar 09, 2015 | 154.98 | 157.39 | 154.81 | 156.80 | 1,130,733 | +1.63(+1.05%) |
Mar 06, 2015 | 155.73 | 155.93 | 154.42 | 155.16 | 1,555,451 | -1.13(-0.72%) |
Mar 05, 2015 | 156.51 | 157.03 | 156.02 | 156.29 | 1,111,239 | +0.10(+0.07%) |
Mar 04, 2015 | 156.77 | 157.06 | 156.95 | 156.19 | 1,084,629 | -0.75(-0.48%) |
Mar 03, 2015 | 158.93 | 158.93 | 156.55 | 156.95 | 1,671,408 | -2.43(-1.52%) |
Mar 02, 2015 | 157.04 | 159.46 | 157.23 | 159.37 | 1,321,485 | +2.33(+1.48%) |
Feb 27, 2015 | 157.79 | 158.53 | 157.00 | 157.04 | 1,670,574 | -1.00(-0.64%) |
Feb 26, 2015 | 159.55 | 160.02 | 157.42 | 158.05 | 1,719,165 | -1.59(-1.00%) |
Feb 25, 2015 | 161.35 | 161.35 | 159.36 | 159.64 | 3,541,558 | -1.37(-0.85%) |
Feb 24, 2015 | 160.15 | 161.25 | 159.61 | 161.01 | 1,499,619 | +0.80(+0.50%) |
Feb 23, 2015 | 158.97 | 160.26 | 158.35 | 160.21 | 1,848,658 | +1.25(+0.78%) |
Feb 20, 2015 | 156.52 | 158.97 | 156.07 | 158.96 | 1,671,264 | +1.78(+1.13%) |
Feb 19, 2015 | 154.73 | 157.21 | 154.27 | 157.19 | 2,279,178 | +2.45(+1.58%) |
Feb 18, 2015 | 153.96 | 154.75 | 153.47 | 154.74 | 1,158,126 | +0.78(+0.51%) |
Feb 17, 2015 | 153.15 | 154.53 | 152.56 | 153.96 | 1,313,397 | +0.48(+0.32%) |
Feb 13, 2015 | 153.74 | 153.47 | 153.47 | 153.47 | 1,609,088 | -0.41(-0.27%) |
Feb 12, 2015 | 153.29 | 154.47 | 153.04 | 153.89 | 1,562,708 | +0.91(+0.60%) |
Feb 11, 2015 | 152.09 | 153.66 | 151.96 | 152.98 | 1,847,682 | +0.50(+0.33%) |
Feb 10, 2015 | 152.03 | 152.72 | 151.08 | 152.48 | 1,643,498 | +2.06(+1.37%) |
Feb 09, 2015 | 151.45 | 151.95 | 150.17 | 150.41 | 1,550,539 | -1.73(-1.14%) |
Feb 06, 2015 | 151.40 | 153.47 | 150.32 | 152.14 | 1,446,365 | +0.92(+0.61%) |
Feb 05, 2015 | 150.46 | 151.54 | 149.29 | 151.22 | 1,365,257 | +1.39(+0.93%) |
Feb 04, 2015 | 149.10 | 150.81 | 148.54 | 149.84 | 1,579,423 | +0.22(+0.15%) |
Feb 03, 2015 | 148.36 | 149.85 | 147.74 | 149.62 | 2,076,299 | +2.08(+1.41%) |
Feb 02, 2015 | 146.82 | 147.87 | 144.95 | 147.54 | 1,992,984 | +0.75(+0.51%) |
Jan 30, 2015 | 147.88 | 148.81 | 146.72 | 146.79 | 2,937,157 | -3.22(-2.15%) |
Jan 29, 2015 | 147.48 | 150.03 | 145.80 | 150.01 | 2,588,351 | +2.53(+1.72%) |
Jan 28, 2015 | 149.49 | 151.80 | 147.28 | 147.47 | 2,014,711 | -1.01(-0.68%) |
Jan 27, 2015 | 150.40 | 150.78 | 148.95 | 148.49 | 2,493,623 | -4.00(-2.62%) |
Jan 26, 2015 | 152.93 | 153.45 | 150.42 | 152.49 | 1,718,837 | -1.37(-0.89%) |
Jan 23, 2015 | 154.29 | 154.98 | 153.47 | 153.86 | 1,686,110 | -0.51(-0.33%) |
Jan 22, 2015 | 153.51 | 154.73 | 152.17 | 154.36 | 1,678,096 | +2.02(+1.32%) |
Jan 21, 2015 | 151.96 | 153.32 | 151.26 | 152.35 | 1,240,643 | -0.19(-0.13%) |
Jan 20, 2015 | 153.23 | 153.51 | 150.41 | 152.54 | 1,100,804 | +0.81(+0.53%) |
Jan 16, 2015 | 149.53 | 151.73 | 151.73 | 151.73 | 1,393,114 | +1.82(+1.22%) |
Jan 15, 2015 | 150.58 | 151.75 | 149.50 | 149.91 | 1,151,444 | -0.67(-0.45%) |
Jan 14, 2015 | 151.29 | 151.36 | 149.33 | 150.58 | 1,413,235 | -0.87(-0.58%) |
Jan 13, 2015 | 152.84 | 154.64 | 150.15 | 151.45 | 1,405,153 | -0.09(-0.06%) |
Jan 12, 2015 | 152.35 | 152.91 | 150.95 | 151.54 | 1,150,929 | -0.43(-0.28%) |
Jan 09, 2015 | 152.03 | 153.57 | 151.82 | 151.97 | 1,847,294 | -0.09(-0.06%) |
Jan 08, 2015 | 148.76 | 153.42 | 148.76 | 152.06 | 2,505,796 | +3.35(+2.25%) |
Jan 07, 2015 | 147.53 | 148.85 | 147.45 | 148.71 | 1,208,885 | +1.89(+1.29%) |
Jan 06, 2015 | 147.76 | 148.83 | 145.57 | 146.81 | 1,548,028 | -0.69(-0.47%) |
Jan 05, 2015 | 150.32 | 151.57 | 146.97 | 147.51 | 1,933,082 | -3.13(-2.08%) |
Jan 02, 2015 | 149.70 | 151.55 | 148.87 | 150.64 | 1,158,475 | +0.58(+0.38%) |
Dec 31, 2014 | 151.89 | 150.06 | 150.06 | 150.06 | 906,628 | -2.23(-1.46%) |
Dec 30, 2014 | 152.14 | 153.06 | 151.96 | 152.29 | 671,862 | -0.16(-0.11%) |
Dec 29, 2014 | 153.46 | 153.46 | 151.73 | 152.46 | 784,302 | -0.93(-0.61%) |
Dec 26, 2014 | 153.29 | 154.15 | 153.19 | 153.39 | 702,465 | +0.32(+0.21%) |
Dec 24, 2014 | 152.71 | 153.07 | 153.07 | 153.07 | 517,413 | +0.51(+0.34%) |
Dec 23, 2014 | 154.68 | 154.85 | 152.54 | 152.56 | 1,265,944 | -0.53(-0.35%) |
Dec 22, 2014 | 150.71 | 153.48 | 150.71 | 153.09 | 1,424,493 | +2.81(+1.87%) |
Dec 19, 2014 | 149.27 | 151.36 | 148.85 | 150.28 | 3,348,226 | +0.94(+0.63%) |
Dec 18, 2014 | 146.15 | 149.40 | 144.97 | 149.34 | 2,140,820 | +5.06(+3.51%) |
Dec 17, 2014 | 144.47 | 144.89 | 142.14 | 144.28 | 1,902,523 | -0.19(-0.13%) |
Dec 16, 2014 | 143.38 | 146.84 | 143.38 | 144.47 | 1,576,592 | +0.92(+0.64%) |
Dec 15, 2014 | 144.62 | 145.92 | 142.65 | 143.55 | 1,682,525 | -0.76(-0.52%) |
Dec 12, 2014 | 145.94 | 146.53 | 143.99 | 144.30 | 1,546,043 | -3.17(-2.15%) |
Dec 11, 2014 | 147.09 | 148.37 | 146.53 | 147.47 | 1,500,867 | +1.04(+0.71%) |
Dec 10, 2014 | 147.87 | 148.61 | 146.16 | 146.43 | 1,598,952 | -2.11(-1.42%) |
Dec 09, 2014 | 146.74 | 148.64 | 146.60 | 148.54 | 1,464,079 | +0.60(+0.41%) |
Dec 08, 2014 | 148.06 | 148.53 | 147.10 | 147.94 | 2,151,433 | -0.01(-0.01%) |
Dec 05, 2014 | 147.34 | 148.20 | 146.87 | 147.96 | 1,545,509 | +0.11(+0.07%) |
Dec 04, 2014 | 148.04 | 148.25 | 146.87 | 147.85 | 1,155,044 | +0.04(+0.03%) |
Dec 03, 2014 | 148.22 | 148.58 | 147.79 | 147.81 | 1,784,243 | -0.34(-0.23%) |
Dec 02, 2014 | 148.58 | 149.28 | 147.53 | 148.15 | 2,130,094 | -0.77(-0.52%) |
Dec 01, 2014 | 148.78 | 149.53 | 148.07 | 148.92 | 1,974,076 | -0.36(-0.24%) |
Nov 28, 2014 | 147.76 | 150.07 | 147.28 | 149.28 | 1,207,455 | +1.88(+1.27%) |
Nov 26, 2014 | 146.11 | 147.40 | 147.40 | 147.40 | 1,694,682 | +1.54(+1.06%) |
Nov 25, 2014 | 145.97 | 146.91 | 145.76 | 145.85 | 2,338,906 | -0.12(-0.08%) |
Nov 24, 2014 | 145.55 | 146.31 | 145.34 | 145.97 | 1,457,781 | +0.69(+0.47%) |
Nov 21, 2014 | 145.31 | 145.55 | 144.70 | 145.28 | 1,718,111 | +1.83(+1.28%) |
Nov 20, 2014 | 143.52 | 143.78 | 142.55 | 143.45 | 1,321,501 | -0.34(-0.24%) |
Nov 19, 2014 | 143.84 | 144.38 | 143.33 | 143.79 | 1,510,091 | -0.43(-0.30%) |
Nov 18, 2014 | 143.23 | 144.75 | 142.63 | 144.22 | 2,296,312 | +0.81(+0.57%) |
Nov 17, 2014 | 144.32 | 144.70 | 143.29 | 143.41 | 1,501,621 | -0.84(-0.58%) |
Nov 14, 2014 | 145.33 | 145.34 | 143.72 | 144.25 | 2,154,634 | -1.06(-0.73%) |
Nov 13, 2014 | 144.70 | 146.15 | 144.50 | 145.31 | 1,281,407 | +0.85(+0.59%) |
Nov 12, 2014 | 144.51 | 145.20 | 144.06 | 144.46 | 1,020,997 | -0.19(-0.13%) |
Nov 11, 2014 | 144.56 | 145.68 | 144.36 | 144.66 | 1,140,119 | +0.10(+0.07%) |
Nov 10, 2014 | 144.15 | 144.76 | 143.60 | 144.56 | 1,676,654 | +0.65(+0.45%) |
Nov 07, 2014 | 146.40 | 146.43 | 142.95 | 143.91 | 3,323,683 | -2.88(-1.96%) |
Nov 06, 2014 | 146.88 | 147.25 | 146.17 | 146.79 | 1,287,152 | +0.12(+0.08%) |
Nov 05, 2014 | 148.57 | 148.69 | 145.55 | 146.67 | 2,255,710 | -0.82(-0.56%) |
Nov 04, 2014 | 147.53 | 149.16 | 147.11 | 147.49 | 2,157,538 | +0.03(+0.02%) |
Nov 03, 2014 | 147.89 | 148.37 | 145.82 | 147.46 | 1,482,279 | +0.14(+0.09%) |
Oct 31, 2014 | 147.97 | 148.37 | 146.62 | 147.32 | 2,199,143 | +0.99(+0.68%) |
Oct 30, 2014 | 143.76 | 146.59 | 142.89 | 146.33 | 2,051,650 | +2.21(+1.53%) |
Oct 29, 2014 | 143.81 | 144.39 | 142.95 | 144.12 | 2,152,139 | +0.68(+0.47%) |
Oct 28, 2014 | 142.32 | 143.44 | 141.22 | 143.44 | 2,340,260 | +1.97(+1.39%) |
Oct 27, 2014 | 140.46 | 141.55 | 139.69 | 141.47 | 1,387,253 | +1.29(+0.92%) |
Oct 24, 2014 | 140.44 | 140.51 | 138.70 | 140.18 | 2,006,021 | +0.51(+0.37%) |
Oct 23, 2014 | 136.90 | 140.41 | 136.90 | 139.67 | 3,159,974 | +3.60(+2.65%) |
Oct 22, 2014 | 132.19 | 137.48 | 131.97 | 136.07 | 4,922,911 | +2.63(+1.97%) |
Oct 21, 2014 | 131.54 | 134.40 | 128.54 | 133.44 | 5,312,209 | -2.26(-1.66%) |
Oct 20, 2014 | 136.00 | 136.35 | 134.46 | 135.70 | 2,658,625 | -0.55(-0.40%) |
Oct 17, 2014 | 136.71 | 137.52 | 135.95 | 136.25 | 3,052,886 | +1.18(+0.87%) |
Oct 16, 2014 | 133.92 | 136.01 | 133.76 | 135.07 | 2,551,906 | -0.36(-0.27%) |
Oct 15, 2014 | 134.52 | 136.07 | 131.62 | 135.43 | 2,821,311 | -0.71(-0.52%) |
Oct 14, 2014 | 134.17 | 137.41 | 133.85 | 136.15 | 2,050,721 | +2.50(+1.87%) |
Oct 13, 2014 | 134.49 | 136.40 | 133.57 | 133.65 | 1,907,786 | -1.23(-0.91%) |
Oct 10, 2014 | 135.04 | 136.66 | 134.28 | 134.88 | 2,158,625 | -0.06(-0.05%) |
Oct 09, 2014 | 136.31 | 136.49 | 134.17 | 134.94 | 2,045,706 | -1.39(-1.02%) |
Oct 08, 2014 | 133.95 | 136.49 | 132.84 | 136.33 | 2,170,067 | +2.57(+1.92%) |
Oct 07, 2014 | 136.37 | 136.49 | 133.74 | 133.76 | 1,531,215 | -3.01(-2.20%) |
Oct 06, 2014 | 138.86 | 138.92 | 136.58 | 136.77 | 1,922,610 | -1.10(-0.80%) |
Oct 03, 2014 | 137.35 | 138.64 | 136.77 | 137.87 | 3,186,947 | +1.54(+1.13%) |
Oct 02, 2014 | 137.34 | 137.84 | 135.90 | 136.33 | 1,900,167 | -1.19(-0.87%) |
Oct 01, 2014 | 140.04 | 140.04 | 136.90 | 137.52 | 2,459,552 | -3.78(-2.68%) |
Sep 30, 2014 | 141.16 | 142.31 | 140.80 | 141.30 | 2,563,245 | +1.10(+0.78%) |
Sep 29, 2014 | 140.54 | 141.31 | 139.24 | 140.20 | 2,047,151 | -0.17(-0.12%) |
Sep 26, 2014 | 137.25 | 140.91 | 137.25 | 140.37 | 2,432,936 | +3.20(+2.33%) |
Sep 25, 2014 | 137.68 | 138.18 | 136.26 | 137.17 | 2,249,601 | -0.73(-0.53%) |
Sep 24, 2014 | 136.28 | 137.99 | 136.28 | 137.91 | 1,241,026 | +1.59(+1.16%) |
Sep 23, 2014 | 138.01 | 138.36 | 136.00 | 136.32 | 1,877,099 | -2.05(-1.48%) |
Sep 22, 2014 | 138.94 | 139.74 | 138.19 | 138.37 | 1,419,534 | -1.35(-0.97%) |
Sep 19, 2014 | 139.53 | 140.09 | 139.32 | 139.72 | 2,453,458 | +0.91(+0.65%) |
Sep 18, 2014 | 138.66 | 138.94 | 137.84 | 138.82 | 1,345,843 | +0.59(+0.43%) |
Sep 17, 2014 | 137.44 | 138.88 | 137.18 | 138.22 | 1,490,995 | +1.24(+0.91%) |
Sep 16, 2014 | 135.39 | 137.56 | 135.30 | 136.98 | 1,535,563 | +1.23(+0.91%) |
Sep 15, 2014 | 134.84 | 135.89 | 134.45 | 135.75 | 877,708 | +0.90(+0.67%) |
Sep 12, 2014 | 134.65 | 135.28 | 134.29 | 134.85 | 982,300 | +0.18(+0.13%) |
Sep 11, 2014 | 134.81 | 135.11 | 134.19 | 134.67 | 1,680,598 | -0.30(-0.22%) |
Sep 10, 2014 | 135.26 | 135.31 | 134.30 | 134.97 | 2,859,484 | -0.27(-0.20%) |
Sep 09, 2014 | 135.75 | 136.33 | 135.16 | 135.24 | 1,834,734 | +0.13(+0.10%) |
Sep 08, 2014 | 134.91 | 135.73 | 134.79 | 135.11 | 1,200,260 | +0.15(+0.11%) |
Sep 05, 2014 | 133.87 | 134.96 | 133.25 | 134.96 | 1,272,300 | +1.19(+0.89%) |
Sep 04, 2014 | 134.51 | 134.89 | 133.55 | 133.77 | 1,434,706 | -0.36(-0.27%) |
Sep 03, 2014 | 135.24 | 135.78 | 133.90 | 134.13 | 1,881,859 | -0.23(-0.17%) |
Sep 02, 2014 | 135.40 | 135.53 | 133.79 | 134.36 | 2,002,046 | -0.15(-0.11%) |
Aug 29, 2014 | 135.10 | 134.51 | 134.51 | 134.51 | 1,981,720 | -0.08(-0.06%) |
Aug 28, 2014 | 135.03 | 135.32 | 134.31 | 134.59 | 1,883,118 | -0.84(-0.62%) |
Aug 27, 2014 | 135.79 | 135.80 | 135.03 | 135.43 | 1,453,555 | -0.07(-0.05%) |
Aug 26, 2014 | 135.78 | 135.81 | 135.06 | 135.50 | 1,351,624 | +0.06(+0.05%) |
Aug 25, 2014 | 134.84 | 135.85 | 134.60 | 135.44 | 1,129,259 | +1.06(+0.79%) |
Aug 22, 2014 | 134.04 | 135.06 | 133.78 | 134.38 | 1,044,527 | +0.04(+0.03%) |
Aug 21, 2014 | 134.21 | 134.64 | 133.64 | 134.34 | 1,419,802 | -0.16(-0.12%) |
Aug 20, 2014 | 132.08 | 134.63 | 132.06 | 134.50 | 1,761,026 | +2.44(+1.85%) |
Aug 19, 2014 | 131.98 | 132.27 | 131.42 | 132.06 | 1,096,203 | +0.47(+0.36%) |
Aug 18, 2014 | 130.58 | 132.04 | 130.46 | 131.60 | 998,867 | +1.81(+1.40%) |
Aug 15, 2014 | 130.36 | 130.81 | 128.87 | 129.79 | 1,384,745 | -0.26(-0.20%) |
Aug 14, 2014 | 129.93 | 130.59 | 129.59 | 130.05 | 1,342,510 | +0.31(+0.24%) |
Aug 13, 2014 | 127.48 | 129.97 | 127.48 | 129.73 | 1,409,734 | +2.54(+2.00%) |
Aug 12, 2014 | 127.48 | 128.24 | 126.79 | 127.19 | 1,016,021 | -0.28(-0.22%) |
Aug 11, 2014 | 128.02 | 128.08 | 127.36 | 127.48 | 1,044,978 | +0.27(+0.21%) |
Aug 08, 2014 | 125.14 | 127.51 | 125.14 | 127.21 | 1,558,993 | +2.19(+1.75%) |
Aug 07, 2014 | 126.04 | 126.30 | 124.69 | 125.02 | 1,416,915 | -0.08(-0.06%) |
Aug 06, 2014 | 127.42 | 127.42 | 124.84 | 125.10 | 2,457,162 | -2.98(-2.32%) |
Aug 05, 2014 | 128.74 | 129.79 | 127.79 | 128.08 | 1,588,691 | -1.04(-0.81%) |
Aug 04, 2014 | 128.56 | 129.34 | 128.15 | 129.12 | 1,547,471 | +0.90(+0.70%) |
Aug 01, 2014 | 127.91 | 129.49 | 127.51 | 128.22 | 2,001,878 | +0.12(+0.09%) |
Jul 31, 2014 | 129.72 | 129.85 | 128.11 | 128.11 | 2,522,380 | -2.46(-1.89%) |
Jul 30, 2014 | 130.62 | 131.47 | 129.54 | 130.57 | 1,404,706 | +0.65(+0.50%) |
Jul 29, 2014 | 130.81 | 130.94 | 129.84 | 129.92 | 1,386,049 | -0.51(-0.39%) |
Jul 28, 2014 | 130.42 | 130.87 | 129.25 | 130.43 | 2,593,229 | -0.03(-0.02%) |
Jul 25, 2014 | 129.92 | 130.96 | 129.81 | 130.46 | 2,753,048 | +0.05(+0.04%) |
Jul 24, 2014 | 129.30 | 130.52 | 128.76 | 130.41 | 2,108,314 | +1.43(+1.11%) |
Jul 23, 2014 | 128.71 | 129.82 | 128.30 | 128.97 | 2,357,006 | +0.18(+0.14%) |
Jul 22, 2014 | 126.21 | 129.03 | 126.13 | 128.80 | 2,831,434 | +3.75(+3.00%) |
Jul 21, 2014 | 124.29 | 125.57 | 123.67 | 125.05 | 1,565,247 | +0.38(+0.30%) |
Jul 18, 2014 | 124.16 | 124.71 | 123.57 | 124.67 | 1,400,909 | +0.89(+0.72%) |
Jul 17, 2014 | 123.61 | 125.21 | 123.19 | 123.78 | 1,551,837 | -0.17(-0.14%) |
Jul 16, 2014 | 125.12 | 125.41 | 123.64 | 123.95 | 1,235,350 | -0.82(-0.66%) |
Jul 15, 2014 | 124.09 | 125.43 | 123.89 | 124.77 | 1,710,036 | +0.62(+0.50%) |
Jul 14, 2014 | 123.36 | 124.28 | 123.14 | 124.15 | 1,362,122 | +1.15(+0.94%) |
Jul 11, 2014 | 121.32 | 123.23 | 121.17 | 123.00 | 1,399,283 | +1.63(+1.35%) |
Jul 10, 2014 | 119.87 | 122.02 | 119.87 | 121.36 | 1,063,146 | +0.19(+0.16%) |
Jul 09, 2014 | 121.32 | 121.78 | 120.79 | 121.17 | 1,078,469 | +0.55(+0.46%) |
Jul 08, 2014 | 121.56 | 121.56 | 120.42 | 120.62 | 1,259,471 | -0.84(-0.69%) |
Jul 07, 2014 | 122.18 | 122.54 | 121.00 | 121.45 | 1,518,088 | -1.23(-1.00%) |
Jul 03, 2014 | 122.61 | 122.68 | 122.68 | 122.68 | 895,677 | +0.71(+0.58%) |
Jul 02, 2014 | 123.35 | 123.43 | 121.38 | 121.98 | 1,707,131 | -1.27(-1.03%) |
Jul 01, 2014 | 122.79 | 124.12 | 121.68 | 123.25 | 1,767,257 | -0.07(-0.06%) |
Jun 30, 2014 | 124.88 | 124.93 | 123.03 | 123.32 | 1,608,999 | -1.51(-1.21%) |
Jun 27, 2014 | 124.51 | 125.01 | 124.19 | 124.83 | 1,436,605 | +0.50(+0.40%) |
Jun 26, 2014 | 124.91 | 124.91 | 123.15 | 124.33 | 1,286,232 | -0.31(-0.25%) |
Jun 25, 2014 | 124.79 | 124.99 | 123.86 | 124.64 | 1,288,188 | -0.05(-0.04%) |
Jun 24, 2014 | 125.28 | 126.21 | 124.65 | 124.68 | 1,058,868 | -1.11(-0.88%) |
Jun 23, 2014 | 126.80 | 127.22 | 125.30 | 125.79 | 1,081,020 | -1.11(-0.88%) |
Jun 20, 2014 | 125.64 | 127.13 | 125.64 | 126.90 | 2,428,085 | +0.92(+0.73%) |
Jun 19, 2014 | 125.83 | 127.07 | 125.29 | 125.98 | 1,363,128 | +0.31(+0.25%) |
Jun 18, 2014 | 125.93 | 126.00 | 124.33 | 125.67 | 1,340,180 | -0.35(-0.27%) |
Jun 17, 2014 | 126.59 | 127.09 | 125.48 | 126.01 | 1,104,449 | -0.69(-0.54%) |
Jun 16, 2014 | 125.72 | 127.08 | 125.47 | 126.70 | 1,158,860 | +0.84(+0.67%) |
Jun 13, 2014 | 125.03 | 126.28 | 124.80 | 125.86 | 977,801 | +1.07(+0.86%) |
Jun 12, 2014 | 126.06 | 126.41 | 124.43 | 124.78 | 1,117,109 | -1.45(-1.15%) |
Jun 11, 2014 | 127.76 | 128.08 | 125.85 | 126.23 | 1,691,165 | -2.16(-1.68%) |
Jun 10, 2014 | 128.89 | 128.95 | 127.58 | 128.39 | 1,306,900 | +0.13(+0.10%) |
Jun 06, 2014 | 127.77 | 128.31 | 127.63 | 128.26 | 1,161,273 | +0.64(+0.51%) |
Jun 05, 2014 | 126.23 | 127.75 | 126.23 | 127.61 | 1,297,983 | +1.39(+1.10%) |
Jun 04, 2014 | 125.44 | 126.38 | 125.05 | 126.23 | 1,135,614 | +0.48(+0.38%) |
Jun 03, 2014 | 125.91 | 126.20 | 125.21 | 125.74 | 1,108,996 | -0.17(-0.13%) |
Jun 02, 2014 | 125.73 | 126.14 | 124.78 | 125.91 | 1,318,666 | +0.35(+0.28%) |
May 30, 2014 | 124.85 | 125.80 | 124.52 | 125.56 | 2,766,951 | +0.38(+0.31%) |
May 29, 2014 | 123.62 | 125.36 | 123.43 | 125.17 | 1,939,683 | +1.83(+1.48%) |
May 28, 2014 | 124.36 | 125.25 | 123.17 | 123.35 | 2,406,754 | -0.65(-0.52%) |
May 27, 2014 | 124.13 | 124.21 | 123.28 | 124.00 | 1,700,939 | +0.24(+0.19%) |
May 23, 2014 | 123.78 | 123.76 | 123.76 | 123.76 | 2,185,963 | +0.58(+0.47%) |
May 22, 2014 | 123.33 | 123.56 | 122.71 | 123.18 | 666,985 | -0.01(-0.01%) |
May 21, 2014 | 122.63 | 123.33 | 122.40 | 123.19 | 1,129,483 | +1.00(+0.82%) |
May 20, 2014 | 123.65 | 123.65 | 121.67 | 122.19 | 1,192,544 | -1.32(-1.07%) |
May 19, 2014 | 123.39 | 124.22 | 123.05 | 123.50 | 1,918,903 | +0.15(+0.12%) |
May 16, 2014 | 124.56 | 125.02 | 123.28 | 123.35 | 2,285,533 | -1.10(-0.88%) |
May 15, 2014 | 125.42 | 125.87 | 123.86 | 124.44 | 1,394,465 | -1.31(-1.04%) |
May 14, 2014 | 127.83 | 127.84 | 125.44 | 125.75 | 1,531,804 | -1.81(-1.42%) |
May 13, 2014 | 127.02 | 127.82 | 126.57 | 127.56 | 1,272,691 | +0.55(+0.43%) |
May 12, 2014 | 125.94 | 127.21 | 125.78 | 127.02 | 1,379,170 | +1.32(+1.05%) |
May 09, 2014 | 124.91 | 125.71 | 124.32 | 125.69 | 1,101,075 | +0.60(+0.48%) |
May 08, 2014 | 124.93 | 125.82 | 124.52 | 125.09 | 1,346,621 | +0.14(+0.12%) |
May 07, 2014 | 124.80 | 125.15 | 123.71 | 124.95 | 1,541,907 | +0.54(+0.43%) |
May 06, 2014 | 125.30 | 125.78 | 124.18 | 124.41 | 1,314,234 | -1.24(-0.99%) |
May 05, 2014 | 124.42 | 125.84 | 123.87 | 125.65 | 1,242,587 | +0.93(+0.74%) |
May 02, 2014 | 124.03 | 124.88 | 123.81 | 124.72 | 1,489,059 | +0.80(+0.64%) |