Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 127.80 | 135.91 | 127.80 | 132.49 | 2,033,230 | +5.90(+4.66%) |
Apr 29, 2015 | 125.66 | 128.13 | 125.37 | 126.59 | 860,430 | +0.19(+0.15%) |
Apr 28, 2015 | 125.83 | 127.03 | 125.35 | 126.40 | 694,819 | +0.17(+0.13%) |
Apr 27, 2015 | 128.63 | 128.78 | 126.06 | 126.24 | 686,078 | -2.42(-1.88%) |
Apr 24, 2015 | 128.94 | 128.94 | 127.24 | 128.66 | 395,331 | +0.27(+0.21%) |
Apr 23, 2015 | 127.58 | 129.34 | 127.02 | 128.39 | 826,429 | +0.93(+0.73%) |
Apr 22, 2015 | 128.79 | 129.76 | 126.25 | 127.46 | 641,126 | -1.05(-0.82%) |
Apr 21, 2015 | 130.28 | 130.48 | 128.44 | 128.51 | 439,521 | -1.49(-1.14%) |
Apr 20, 2015 | 130.55 | 130.94 | 129.46 | 130.00 | 713,150 | -0.25(-0.19%) |
Apr 17, 2015 | 130.57 | 130.70 | 128.88 | 130.25 | 624,057 | -1.64(-1.25%) |
Apr 16, 2015 | 131.83 | 132.03 | 130.69 | 131.89 | 659,769 | -0.16(-0.12%) |
Apr 15, 2015 | 128.92 | 133.09 | 128.66 | 132.05 | 735,931 | +3.71(+2.89%) |
Apr 14, 2015 | 128.33 | 129.12 | 127.02 | 128.34 | 628,742 | +0.18(+0.14%) |
Apr 13, 2015 | 128.48 | 129.28 | 127.89 | 128.17 | 482,818 | -0.50(-0.39%) |
Apr 10, 2015 | 127.02 | 128.74 | 127.02 | 128.67 | 411,299 | +1.42(+1.12%) |
Apr 09, 2015 | 126.51 | 127.44 | 125.73 | 127.25 | 373,162 | +0.76(+0.60%) |
Apr 08, 2015 | 126.18 | 127.09 | 124.55 | 126.49 | 1,072,362 | +0.35(+0.28%) |
Apr 07, 2015 | 128.89 | 129.04 | 126.14 | 126.14 | 756,992 | -3.28(-2.53%) |
Apr 06, 2015 | 127.36 | 129.54 | 126.69 | 129.41 | 794,485 | +1.84(+1.44%) |
Apr 02, 2015 | 128.15 | 127.57 | 127.57 | 127.57 | 616,953 | -0.69(-0.54%) |
Apr 01, 2015 | 130.06 | 130.20 | 126.78 | 128.26 | 912,075 | -1.58(-1.22%) |
Mar 31, 2015 | 131.74 | 132.29 | 129.80 | 129.84 | 712,578 | -2.82(-2.13%) |
Mar 30, 2015 | 132.57 | 132.73 | 131.71 | 132.66 | 629,894 | +1.03(+0.78%) |
Mar 27, 2015 | 131.72 | 132.81 | 130.59 | 131.63 | 666,211 | -0.36(-0.27%) |
Mar 26, 2015 | 129.97 | 133.09 | 129.39 | 132.00 | 889,486 | +2.01(+1.54%) |
Mar 25, 2015 | 131.17 | 131.79 | 128.80 | 129.99 | 755,270 | -0.68(-0.52%) |
Mar 24, 2015 | 129.95 | 131.55 | 129.87 | 130.67 | 404,626 | +0.99(+0.77%) |
Mar 23, 2015 | 128.63 | 131.28 | 128.63 | 129.67 | 610,293 | +1.04(+0.81%) |
Mar 20, 2015 | 129.97 | 131.52 | 128.54 | 128.63 | 875,155 | -0.17(-0.13%) |
Mar 19, 2015 | 131.19 | 132.20 | 127.98 | 128.80 | 851,126 | -3.54(-2.67%) |
Mar 18, 2015 | 131.77 | 133.04 | 129.12 | 132.34 | 758,626 | +0.13(+0.10%) |
Mar 17, 2015 | 131.55 | 132.95 | 130.65 | 132.21 | 487,205 | -0.02(-0.01%) |
Mar 16, 2015 | 132.12 | 133.37 | 131.47 | 132.23 | 616,237 | +0.52(+0.39%) |
Mar 13, 2015 | 133.00 | 133.23 | 130.14 | 131.71 | 740,349 | -1.56(-1.17%) |
Mar 12, 2015 | 130.31 | 133.44 | 130.13 | 133.27 | 931,296 | +4.27(+3.31%) |
Mar 11, 2015 | 128.33 | 129.75 | 127.08 | 129.00 | 558,232 | +1.18(+0.92%) |
Mar 10, 2015 | 128.85 | 129.69 | 127.17 | 127.82 | 723,620 | -2.09(-1.61%) |
Mar 09, 2015 | 130.54 | 131.38 | 129.54 | 129.91 | 484,239 | -0.76(-0.58%) |
Mar 06, 2015 | 131.42 | 132.65 | 129.68 | 130.67 | 568,498 | -1.64(-1.24%) |
Mar 05, 2015 | 133.23 | 133.48 | 131.88 | 132.31 | 483,790 | -0.34(-0.26%) |
Mar 04, 2015 | 132.07 | 133.31 | 131.35 | 132.65 | 690,840 | -0.16(-0.12%) |
Mar 03, 2015 | 131.88 | 133.60 | 131.88 | 132.81 | 613,334 | -0.32(-0.24%) |
Mar 02, 2015 | 132.19 | 133.27 | 131.31 | 133.14 | 583,633 | +0.95(+0.72%) |
Feb 27, 2015 | 131.87 | 133.16 | 131.68 | 132.19 | 530,159 | +0.65(+0.49%) |
Feb 26, 2015 | 133.67 | 134.23 | 130.83 | 131.54 | 757,336 | -0.43(-0.32%) |
Feb 25, 2015 | 133.00 | 133.59 | 131.33 | 131.97 | 588,728 | -0.74(-0.56%) |
Feb 24, 2015 | 133.10 | 133.99 | 132.01 | 132.71 | 548,631 | -0.13(-0.10%) |
Feb 23, 2015 | 132.66 | 133.91 | 131.65 | 132.84 | 758,136 | +0.18(+0.13%) |
Feb 20, 2015 | 134.24 | 134.24 | 131.65 | 132.66 | 685,002 | -1.63(-1.21%) |
Feb 19, 2015 | 133.37 | 134.94 | 133.19 | 134.29 | 892,635 | +0.05(+0.04%) |
Feb 18, 2015 | 132.90 | 135.28 | 132.62 | 134.25 | 1,064,092 | +1.19(+0.89%) |
Feb 17, 2015 | 134.10 | 134.84 | 132.44 | 133.06 | 1,293,797 | -1.44(-1.07%) |
Feb 13, 2015 | 132.40 | 134.50 | 134.50 | 134.50 | 1,683,636 | +2.92(+2.22%) |
Feb 12, 2015 | 129.78 | 132.16 | 128.25 | 131.59 | 2,111,702 | +1.84(+1.42%) |
Feb 11, 2015 | 127.45 | 133.98 | 127.36 | 129.74 | 3,075,089 | +2.64(+2.08%) |
Feb 10, 2015 | 110.36 | 127.89 | 118.89 | 127.11 | 4,256,640 | +16.75(+15.17%) |
Feb 09, 2015 | 109.35 | 111.55 | 108.56 | 110.36 | 1,155,418 | +1.10(+1.01%) |
Feb 06, 2015 | 108.83 | 110.27 | 108.69 | 109.26 | 951,266 | +0.34(+0.31%) |
Feb 05, 2015 | 107.10 | 110.40 | 106.42 | 108.92 | 1,228,753 | +2.43(+2.28%) |
Feb 04, 2015 | 105.76 | 108.17 | 105.58 | 106.49 | 819,103 | -0.20(-0.19%) |
Feb 03, 2015 | 105.26 | 107.19 | 104.71 | 106.69 | 687,055 | +1.72(+1.64%) |
Feb 02, 2015 | 100.01 | 105.41 | 100.01 | 104.97 | 970,437 | +5.19(+5.20%) |
Jan 30, 2015 | 101.13 | 101.82 | 98.85 | 99.78 | 672,552 | -2.11(-2.07%) |
Jan 29, 2015 | 99.41 | 102.62 | 97.54 | 101.89 | 1,003,031 | +2.29(+2.30%) |
Jan 28, 2015 | 103.53 | 103.92 | 99.47 | 99.61 | 648,634 | -3.72(-3.60%) |
Jan 27, 2015 | 102.76 | 103.94 | 101.10 | 103.33 | 545,834 | -0.80(-0.76%) |
Jan 26, 2015 | 102.01 | 104.28 | 100.25 | 104.13 | 631,258 | +2.41(+2.37%) |
Jan 23, 2015 | 102.47 | 103.03 | 100.84 | 101.72 | 404,910 | -1.05(-1.02%) |
Jan 22, 2015 | 102.43 | 103.14 | 100.83 | 102.77 | 975,059 | +0.57(+0.55%) |
Jan 21, 2015 | 100.06 | 102.72 | 100.06 | 102.20 | 695,537 | +1.69(+1.68%) |
Jan 20, 2015 | 100.70 | 100.97 | 99.27 | 100.52 | 561,765 | +0.55(+0.55%) |
Jan 16, 2015 | 96.89 | 100.08 | 96.89 | 99.97 | 729,403 | +3.11(+3.21%) |
Jan 15, 2015 | 98.78 | 99.82 | 96.81 | 96.86 | 623,958 | -1.93(-1.95%) |
Jan 14, 2015 | 99.10 | 99.56 | 97.58 | 98.78 | 852,167 | -1.94(-1.92%) |
Jan 13, 2015 | 103.03 | 103.96 | 99.21 | 100.72 | 707,627 | -1.24(-1.22%) |
Jan 12, 2015 | 102.12 | 102.25 | 99.47 | 101.96 | 576,294 | +0.29(+0.28%) |
Jan 09, 2015 | 103.79 | 104.22 | 101.17 | 101.67 | 766,220 | -1.97(-1.90%) |
Jan 08, 2015 | 100.83 | 104.05 | 100.66 | 103.64 | 815,441 | +3.83(+3.84%) |
Jan 07, 2015 | 98.16 | 100.75 | 97.52 | 99.81 | 802,701 | +2.28(+2.34%) |
Jan 06, 2015 | 98.49 | 99.97 | 96.46 | 97.53 | 863,713 | -0.94(-0.96%) |
Jan 05, 2015 | 101.79 | 102.14 | 97.96 | 98.48 | 725,183 | -4.19(-4.08%) |
Jan 02, 2015 | 103.39 | 104.35 | 101.53 | 102.66 | 516,715 | +0.49(+0.48%) |
Dec 31, 2014 | 103.31 | 102.17 | 102.17 | 102.17 | 420,450 | -0.54(-0.52%) |
Dec 30, 2014 | 103.43 | 103.68 | 101.88 | 102.71 | 563,978 | -0.97(-0.94%) |
Dec 29, 2014 | 103.20 | 104.09 | 102.68 | 103.68 | 488,857 | +0.43(+0.41%) |
Dec 26, 2014 | 103.70 | 104.82 | 103.20 | 103.26 | 368,902 | -0.19(-0.18%) |
Dec 24, 2014 | 103.96 | 103.44 | 103.44 | 103.44 | 482,535 | -0.09(-0.09%) |
Dec 23, 2014 | 106.00 | 106.01 | 103.24 | 103.53 | 842,277 | -2.06(-1.95%) |
Dec 22, 2014 | 110.90 | 110.90 | 105.21 | 105.59 | 1,381,487 | -4.86(-4.40%) |
Dec 19, 2014 | 107.64 | 110.69 | 106.67 | 110.45 | 1,729,307 | +3.58(+3.34%) |
Dec 18, 2014 | 103.48 | 106.92 | 103.48 | 106.88 | 1,012,816 | +3.83(+3.72%) |
Dec 17, 2014 | 99.22 | 103.13 | 98.56 | 103.04 | 1,010,759 | +4.32(+4.37%) |
Dec 16, 2014 | 96.01 | 100.21 | 95.48 | 98.73 | 1,406,429 | +1.66(+1.71%) |
Dec 15, 2014 | 99.96 | 101.06 | 97.01 | 97.07 | 860,682 | -2.41(-2.42%) |
Dec 12, 2014 | 102.55 | 103.39 | 99.48 | 99.48 | 916,388 | -3.74(-3.62%) |
Dec 11, 2014 | 103.80 | 105.34 | 102.80 | 103.22 | 1,238,904 | -0.08(-0.07%) |
Dec 10, 2014 | 105.92 | 106.08 | 102.12 | 103.29 | 1,125,614 | -2.99(-2.81%) |
Dec 09, 2014 | 105.03 | 106.31 | 104.22 | 106.28 | 757,194 | +0.91(+0.86%) |
Dec 08, 2014 | 108.71 | 109.07 | 104.71 | 105.38 | 1,062,149 | -3.89(-3.56%) |
Dec 05, 2014 | 110.44 | 111.23 | 108.89 | 109.27 | 543,849 | -1.50(-1.36%) |
Dec 04, 2014 | 110.98 | 112.06 | 110.41 | 110.77 | 469,036 | -0.31(-0.28%) |
Dec 03, 2014 | 109.48 | 112.94 | 109.48 | 111.08 | 988,541 | +1.24(+1.13%) |
Dec 02, 2014 | 106.28 | 109.90 | 106.09 | 109.84 | 1,113,448 | +2.71(+2.53%) |
Dec 01, 2014 | 110.72 | 110.87 | 106.84 | 107.13 | 1,257,532 | -4.05(-3.64%) |
Nov 28, 2014 | 115.99 | 115.99 | 111.09 | 111.17 | 662,294 | -5.08(-4.37%) |
Nov 26, 2014 | 117.96 | 116.25 | 116.25 | 116.25 | 907,088 | -1.33(-1.13%) |
Nov 25, 2014 | 120.54 | 121.59 | 117.42 | 117.58 | 992,768 | -2.70(-2.24%) |
Nov 24, 2014 | 120.81 | 120.81 | 119.94 | 120.27 | 509,835 | +0.05(+0.04%) |
Nov 21, 2014 | 120.42 | 121.31 | 119.78 | 120.22 | 803,552 | +1.46(+1.23%) |
Nov 20, 2014 | 117.67 | 119.63 | 117.12 | 118.77 | 495,551 | +0.42(+0.35%) |
Nov 19, 2014 | 118.02 | 118.62 | 116.62 | 118.35 | 604,890 | +0.64(+0.54%) |
Nov 18, 2014 | 116.33 | 117.78 | 116.12 | 117.71 | 657,179 | +1.59(+1.37%) |
Nov 17, 2014 | 116.50 | 116.96 | 115.39 | 116.12 | 507,220 | -0.64(-0.55%) |
Nov 14, 2014 | 114.70 | 116.91 | 114.70 | 116.76 | 421,192 | +1.70(+1.48%) |
Nov 13, 2014 | 116.54 | 117.24 | 114.54 | 115.06 | 600,568 | -1.56(-1.34%) |
Nov 12, 2014 | 115.64 | 117.35 | 115.21 | 116.62 | 626,702 | +0.69(+0.60%) |
Nov 11, 2014 | 115.08 | 116.64 | 115.04 | 115.93 | 625,454 | +0.67(+0.58%) |
Nov 10, 2014 | 113.97 | 115.39 | 113.97 | 115.26 | 571,456 | +0.95(+0.83%) |
Nov 07, 2014 | 113.54 | 114.79 | 113.32 | 114.31 | 687,418 | +0.92(+0.81%) |
Nov 06, 2014 | 111.63 | 113.43 | 111.38 | 113.38 | 928,963 | +2.15(+1.93%) |
Nov 05, 2014 | 109.19 | 111.34 | 108.01 | 111.23 | 1,294,436 | +3.10(+2.87%) |
Nov 04, 2014 | 108.26 | 108.48 | 106.50 | 108.13 | 1,271,175 | -0.34(-0.32%) |
Nov 03, 2014 | 108.71 | 109.11 | 107.67 | 108.47 | 947,719 | +0.53(+0.49%) |
Oct 31, 2014 | 107.74 | 108.33 | 106.89 | 107.94 | 1,012,941 | +1.40(+1.32%) |
Oct 30, 2014 | 105.64 | 107.66 | 105.37 | 106.54 | 1,040,483 | +0.31(+0.29%) |
Oct 29, 2014 | 108.03 | 108.16 | 103.51 | 106.24 | 2,919,442 | -1.69(-1.57%) |
Oct 28, 2014 | 106.04 | 110.27 | 103.19 | 107.93 | 3,691,853 | -3.43(-3.08%) |
Oct 27, 2014 | 111.83 | 113.49 | 110.23 | 111.36 | 1,748,093 | -2.13(-1.88%) |
Oct 24, 2014 | 112.44 | 113.70 | 111.29 | 113.49 | 679,755 | +1.34(+1.19%) |
Oct 23, 2014 | 110.60 | 112.83 | 109.39 | 112.16 | 1,033,877 | +2.01(+1.83%) |
Oct 22, 2014 | 111.76 | 112.89 | 110.09 | 110.14 | 839,212 | -1.62(-1.45%) |
Oct 21, 2014 | 110.76 | 112.24 | 110.76 | 111.77 | 622,094 | +1.35(+1.22%) |
Oct 20, 2014 | 108.19 | 110.51 | 107.42 | 110.42 | 963,537 | +1.75(+1.61%) |
Oct 17, 2014 | 106.19 | 109.25 | 105.83 | 108.67 | 1,583,596 | +4.10(+3.92%) |
Oct 16, 2014 | 98.90 | 105.19 | 98.86 | 104.58 | 1,397,988 | +3.67(+3.63%) |
Oct 15, 2014 | 97.14 | 101.47 | 97.02 | 100.91 | 2,080,615 | +1.79(+1.81%) |
Oct 14, 2014 | 99.65 | 100.43 | 98.12 | 99.12 | 1,328,009 | +0.08(+0.08%) |
Oct 13, 2014 | 103.40 | 104.68 | 98.82 | 99.04 | 1,018,037 | -4.46(-4.31%) |
Oct 10, 2014 | 106.71 | 107.17 | 103.47 | 103.50 | 1,157,056 | -3.46(-3.24%) |
Oct 09, 2014 | 109.89 | 111.17 | 106.78 | 106.96 | 1,414,202 | -2.62(-2.39%) |
Oct 08, 2014 | 108.75 | 109.67 | 105.85 | 109.58 | 1,492,034 | +0.58(+0.53%) |
Oct 07, 2014 | 110.85 | 111.09 | 108.93 | 109.00 | 1,096,910 | -2.64(-2.36%) |
Oct 06, 2014 | 113.56 | 114.00 | 110.79 | 111.64 | 1,152,368 | -1.82(-1.60%) |
Oct 03, 2014 | 114.28 | 114.90 | 113.28 | 113.46 | 648,007 | -0.50(-0.44%) |
Oct 02, 2014 | 115.40 | 115.69 | 112.45 | 113.96 | 1,254,011 | -1.82(-1.57%) |
Oct 01, 2014 | 118.78 | 118.78 | 114.95 | 115.77 | 1,124,400 | -3.27(-2.75%) |
Sep 30, 2014 | 120.03 | 120.51 | 118.50 | 119.04 | 632,613 | -0.69(-0.58%) |
Sep 29, 2014 | 119.73 | 120.45 | 119.02 | 119.73 | 539,522 | -0.96(-0.80%) |
Sep 26, 2014 | 120.49 | 121.45 | 119.87 | 120.69 | 601,418 | +0.09(+0.08%) |
Sep 25, 2014 | 122.14 | 122.24 | 120.17 | 120.60 | 734,979 | -1.50(-1.23%) |
Sep 24, 2014 | 119.51 | 122.15 | 119.28 | 122.10 | 1,407,583 | +2.08(+1.73%) |
Sep 23, 2014 | 117.94 | 120.13 | 117.50 | 120.02 | 1,055,966 | +1.28(+1.08%) |
Sep 22, 2014 | 118.45 | 119.90 | 118.08 | 118.74 | 862,111 | +0.17(+0.14%) |
Sep 19, 2014 | 118.47 | 118.94 | 117.43 | 118.57 | 1,638,615 | +0.13(+0.11%) |
Sep 18, 2014 | 119.44 | 119.44 | 117.70 | 118.44 | 822,279 | -0.10(-0.09%) |
Sep 17, 2014 | 119.18 | 120.30 | 118.22 | 118.54 | 840,064 | +0.03(+0.02%) |
Sep 16, 2014 | 117.68 | 118.83 | 117.12 | 118.52 | 398,728 | +0.28(+0.23%) |
Sep 15, 2014 | 119.34 | 119.30 | 118.16 | 118.24 | 535,987 | -1.06(-0.89%) |
Sep 12, 2014 | 121.20 | 121.20 | 118.41 | 119.30 | 751,113 | -1.93(-1.59%) |
Sep 11, 2014 | 120.12 | 121.28 | 120.12 | 121.23 | 660,957 | +0.50(+0.41%) |
Sep 10, 2014 | 120.71 | 121.24 | 119.79 | 120.73 | 632,701 | -0.14(-0.11%) |
Sep 09, 2014 | 121.28 | 121.81 | 120.11 | 120.87 | 737,800 | -0.54(-0.44%) |
Sep 08, 2014 | 122.11 | 122.81 | 120.78 | 121.41 | 906,165 | -0.64(-0.52%) |
Sep 05, 2014 | 120.79 | 122.62 | 120.30 | 122.04 | 1,004,976 | +1.33(+1.10%) |
Sep 04, 2014 | 119.73 | 121.77 | 119.71 | 120.71 | 840,655 | +1.18(+0.99%) |
Sep 03, 2014 | 120.96 | 121.33 | 118.43 | 119.53 | 774,734 | -0.32(-0.27%) |
Sep 02, 2014 | 121.03 | 121.03 | 118.97 | 119.86 | 790,161 | -1.05(-0.87%) |
Aug 29, 2014 | 120.78 | 120.91 | 120.91 | 120.91 | 373,033 | +0.37(+0.31%) |
Aug 28, 2014 | 119.66 | 121.14 | 120.11 | 120.54 | 539,153 | +0.79(+0.66%) |
Aug 27, 2014 | 120.55 | 120.55 | 119.00 | 119.74 | 451,200 | -0.57(-0.47%) |
Aug 26, 2014 | 119.38 | 121.35 | 119.03 | 120.31 | 1,108,035 | +1.31(+1.10%) |
Aug 25, 2014 | 119.17 | 119.63 | 118.66 | 119.01 | 529,289 | +0.11(+0.09%) |
Aug 22, 2014 | 118.52 | 119.41 | 118.03 | 118.90 | 558,236 | +0.04(+0.03%) |
Aug 21, 2014 | 119.19 | 119.19 | 118.31 | 118.86 | 681,747 | -0.06(-0.05%) |
Aug 20, 2014 | 118.32 | 118.96 | 117.97 | 118.92 | 523,858 | +0.06(+0.05%) |
Aug 19, 2014 | 118.14 | 119.42 | 117.78 | 118.86 | 742,292 | +1.08(+0.91%) |
Aug 18, 2014 | 117.35 | 117.96 | 116.81 | 117.78 | 583,911 | +1.02(+0.88%) |
Aug 15, 2014 | 117.55 | 117.81 | 115.92 | 116.76 | 510,308 | -0.57(-0.49%) |
Aug 14, 2014 | 116.84 | 117.40 | 116.43 | 117.33 | 676,006 | +0.90(+0.77%) |
Aug 13, 2014 | 116.39 | 116.60 | 115.79 | 116.43 | 594,162 | +0.84(+0.72%) |
Aug 12, 2014 | 115.60 | 116.61 | 114.81 | 115.59 | 629,040 | -0.38(-0.33%) |
Aug 11, 2014 | 117.46 | 117.65 | 115.92 | 115.97 | 933,075 | -1.02(-0.87%) |
Aug 08, 2014 | 115.90 | 117.21 | 115.67 | 116.99 | 913,304 | +1.22(+1.05%) |
Aug 07, 2014 | 116.72 | 117.48 | 115.19 | 115.78 | 662,568 | -0.30(-0.25%) |
Aug 06, 2014 | 115.59 | 116.97 | 115.59 | 116.07 | 511,283 | -0.45(-0.39%) |
Aug 05, 2014 | 115.92 | 118.14 | 115.84 | 116.52 | 929,343 | -0.14(-0.12%) |
Aug 04, 2014 | 116.06 | 116.89 | 115.42 | 116.66 | 568,649 | +0.92(+0.79%) |
Aug 01, 2014 | 114.13 | 116.82 | 113.80 | 115.74 | 1,123,424 | +1.40(+1.22%) |
Jul 31, 2014 | 117.57 | 117.73 | 113.82 | 114.34 | 1,645,229 | -3.96(-3.34%) |
Jul 30, 2014 | 119.84 | 121.55 | 117.64 | 118.30 | 1,261,849 | -0.59(-0.50%) |
Jul 29, 2014 | 121.61 | 122.17 | 118.76 | 118.89 | 1,796,227 | +0.30(+0.26%) |
Jul 28, 2014 | 120.32 | 121.18 | 118.37 | 118.58 | 962,513 | -1.89(-1.57%) |
Jul 25, 2014 | 120.72 | 121.33 | 119.65 | 120.47 | 693,516 | -0.93(-0.77%) |
Jul 24, 2014 | 120.91 | 122.10 | 120.21 | 121.40 | 923,268 | +0.26(+0.21%) |
Jul 23, 2014 | 119.29 | 121.29 | 118.87 | 121.14 | 643,382 | +1.43(+1.19%) |
Jul 22, 2014 | 119.30 | 119.84 | 119.10 | 119.72 | 765,005 | +2.03(+1.72%) |
Jul 21, 2014 | 119.35 | 119.77 | 117.44 | 117.69 | 757,536 | -2.44(-2.03%) |
Jul 18, 2014 | 117.94 | 121.15 | 117.43 | 120.13 | 1,264,814 | +2.16(+1.83%) |
Jul 17, 2014 | 118.49 | 119.52 | 117.71 | 117.97 | 624,206 | -1.44(-1.21%) |
Jul 16, 2014 | 119.65 | 119.65 | 118.33 | 119.41 | 934,961 | +0.20(+0.17%) |
Jul 15, 2014 | 119.08 | 119.75 | 118.96 | 119.21 | 720,610 | +0.00(+0.00%) |
Jul 14, 2014 | 119.11 | 119.35 | 118.11 | 119.21 | 661,627 | +0.37(+0.31%) |
Jul 11, 2014 | 120.89 | 120.89 | 117.58 | 118.84 | 984,116 | -0.17(-0.14%) |
Jul 10, 2014 | 117.20 | 119.28 | 116.80 | 119.01 | 1,379,567 | +1.41(+1.20%) |
Jul 09, 2014 | 116.51 | 117.63 | 115.71 | 117.60 | 1,537,682 | +1.24(+1.07%) |
Jul 08, 2014 | 114.84 | 117.21 | 114.70 | 116.36 | 1,559,862 | +1.12(+0.97%) |
Jul 07, 2014 | 115.69 | 116.36 | 114.53 | 115.23 | 1,589,473 | -1.35(-1.16%) |
Jul 03, 2014 | 117.67 | 116.59 | 116.59 | 116.59 | 1,199,258 | -0.36(-0.31%) |
Jul 02, 2014 | 119.65 | 119.65 | 116.25 | 116.95 | 2,610,736 | -4.55(-3.74%) |
Jul 01, 2014 | 122.69 | 123.92 | 121.49 | 121.49 | 20,051,828 | -0.05(-0.04%) |
Jun 30, 2014 | 123.33 | 123.33 | 119.69 | 121.54 | 5,406,260 | -0.17(-0.14%) |
Jun 27, 2014 | 119.14 | 122.05 | 119.14 | 121.70 | 826,211 | +1.93(+1.61%) |
Jun 26, 2014 | 120.86 | 120.98 | 119.02 | 119.77 | 400,556 | -0.74(-0.61%) |
Jun 25, 2014 | 120.96 | 121.40 | 120.23 | 120.51 | 487,847 | -0.42(-0.35%) |
Jun 24, 2014 | 122.45 | 122.94 | 120.57 | 120.93 | 730,946 | -2.23(-1.81%) |
Jun 23, 2014 | 125.15 | 125.51 | 122.87 | 123.16 | 654,747 | -1.01(-0.82%) |
Jun 20, 2014 | 123.32 | 124.22 | 122.17 | 124.17 | 711,003 | +0.77(+0.63%) |
Jun 19, 2014 | 123.49 | 123.76 | 122.18 | 123.40 | 287,080 | -0.04(-0.03%) |
Jun 18, 2014 | 120.58 | 124.07 | 119.95 | 123.44 | 814,094 | +3.09(+2.57%) |
Jun 17, 2014 | 121.04 | 121.59 | 119.36 | 120.34 | 597,904 | -0.22(-0.18%) |
Jun 16, 2014 | 120.88 | 122.82 | 120.00 | 120.56 | 479,024 | -1.02(-0.84%) |
Jun 13, 2014 | 118.15 | 121.60 | 117.76 | 121.58 | 706,664 | +3.72(+3.15%) |
Jun 12, 2014 | 119.03 | 119.76 | 117.73 | 117.87 | 411,467 | -0.97(-0.81%) |
Jun 11, 2014 | 119.61 | 120.57 | 118.34 | 118.83 | 315,204 | -1.44(-1.19%) |
Jun 10, 2014 | 117.78 | 120.40 | 117.39 | 120.27 | 410,987 | +1.83(+1.55%) |
Jun 06, 2014 | 117.50 | 118.76 | 116.55 | 118.44 | 378,330 | +1.64(+1.40%) |
Jun 05, 2014 | 113.06 | 117.76 | 112.74 | 116.80 | 753,191 | +3.92(+3.47%) |
Jun 04, 2014 | 111.28 | 112.95 | 110.85 | 112.88 | 453,728 | +1.17(+1.05%) |
Jun 03, 2014 | 112.29 | 112.88 | 111.04 | 111.71 | 432,758 | -1.21(-1.07%) |
Jun 02, 2014 | 113.00 | 114.36 | 112.05 | 112.92 | 400,221 | -0.11(-0.10%) |
May 30, 2014 | 113.92 | 113.99 | 111.98 | 113.03 | 435,587 | -0.72(-0.63%) |
May 29, 2014 | 115.34 | 115.34 | 112.20 | 113.74 | 374,687 | +0.31(+0.28%) |
May 28, 2014 | 114.01 | 115.55 | 113.39 | 113.43 | 338,602 | -0.58(-0.51%) |
May 27, 2014 | 113.70 | 114.86 | 113.67 | 114.01 | 305,177 | +0.50(+0.44%) |
May 23, 2014 | 110.80 | 113.50 | 113.50 | 113.50 | 437,529 | +2.50(+2.25%) |
May 22, 2014 | 109.05 | 111.18 | 108.52 | 111.01 | 303,831 | +2.15(+1.97%) |
May 21, 2014 | 108.26 | 109.70 | 107.90 | 108.86 | 620,391 | +1.05(+0.97%) |
May 20, 2014 | 109.15 | 109.83 | 106.35 | 107.82 | 531,368 | -1.88(-1.71%) |
May 19, 2014 | 108.87 | 110.83 | 108.68 | 109.70 | 475,653 | +0.22(+0.20%) |
May 16, 2014 | 108.57 | 110.35 | 108.05 | 109.48 | 361,112 | +1.20(+1.11%) |
May 15, 2014 | 109.11 | 109.11 | 106.02 | 108.27 | 593,535 | -0.86(-0.79%) |
May 14, 2014 | 110.42 | 110.80 | 109.06 | 109.14 | 328,865 | -1.43(-1.29%) |
May 13, 2014 | 111.92 | 113.04 | 110.47 | 110.57 | 357,025 | -1.80(-1.60%) |
May 12, 2014 | 109.97 | 113.27 | 109.19 | 112.37 | 503,427 | +3.28(+3.00%) |
May 09, 2014 | 109.66 | 110.09 | 107.89 | 109.09 | 700,629 | -0.94(-0.85%) |
May 08, 2014 | 112.21 | 113.51 | 109.77 | 110.03 | 831,113 | -2.29(-2.04%) |
May 07, 2014 | 113.96 | 114.63 | 111.52 | 112.32 | 700,141 | -1.52(-1.34%) |
May 06, 2014 | 114.87 | 116.56 | 113.75 | 113.84 | 661,876 | -1.55(-1.34%) |
May 05, 2014 | 114.61 | 115.70 | 113.47 | 115.39 | 806,556 | -0.43(-0.37%) |
May 02, 2014 | 115.18 | 117.29 | 115.16 | 115.83 | 815,753 | +0.68(+0.59%) |