Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 130.44 | 131.10 | 126.86 | 127.48 | 2,329,735 | -2.49(-1.92%) |
Apr 29, 2015 | 132.80 | 133.02 | 128.67 | 129.97 | 2,254,699 | -3.39(-2.54%) |
Apr 28, 2015 | 132.51 | 136.11 | 130.03 | 133.36 | 6,521,924 | -10.26(-7.14%) |
Apr 27, 2015 | 142.77 | 145.32 | 142.77 | 143.61 | 2,721,730 | +0.97(+0.68%) |
Apr 24, 2015 | 141.20 | 143.14 | 140.19 | 142.64 | 1,602,030 | +4.04(+2.92%) |
Apr 23, 2015 | 138.83 | 139.51 | 137.84 | 138.60 | 1,663,444 | -0.62(-0.44%) |
Apr 22, 2015 | 140.57 | 141.06 | 139.00 | 139.21 | 1,286,354 | -1.60(-1.13%) |
Apr 21, 2015 | 142.58 | 142.66 | 140.58 | 140.81 | 1,346,699 | -0.64(-0.45%) |
Apr 20, 2015 | 138.84 | 141.51 | 138.73 | 141.45 | 1,522,808 | +3.81(+2.77%) |
Apr 17, 2015 | 137.74 | 139.07 | 137.21 | 137.64 | 1,282,872 | -1.27(-0.91%) |
Apr 16, 2015 | 140.75 | 140.82 | 138.82 | 138.91 | 1,186,689 | -2.61(-1.85%) |
Apr 15, 2015 | 142.67 | 143.01 | 140.79 | 141.52 | 1,072,398 | -0.62(-0.44%) |
Apr 14, 2015 | 140.42 | 142.95 | 139.41 | 142.15 | 872,789 | +1.36(+0.96%) |
Apr 13, 2015 | 142.13 | 142.13 | 139.67 | 140.79 | 1,115,586 | -1.25(-0.88%) |
Apr 10, 2015 | 143.36 | 143.61 | 141.87 | 142.04 | 834,411 | -0.36(-0.25%) |
Apr 09, 2015 | 142.49 | 143.08 | 140.36 | 142.40 | 1,380,638 | +0.01(+0.01%) |
Apr 08, 2015 | 140.49 | 143.21 | 138.10 | 142.39 | 2,735,139 | -1.15(-0.80%) |
Apr 07, 2015 | 145.91 | 146.71 | 143.50 | 143.54 | 903,859 | -2.39(-1.64%) |
Apr 06, 2015 | 145.01 | 146.95 | 144.56 | 145.93 | 810,827 | +0.46(+0.32%) |
Apr 02, 2015 | 145.19 | 145.47 | 145.47 | 145.47 | 1,132,181 | -0.73(-0.50%) |
Apr 01, 2015 | 146.56 | 147.00 | 144.39 | 146.20 | 1,288,754 | -0.49(-0.33%) |
Mar 31, 2015 | 145.57 | 148.56 | 145.20 | 146.68 | 1,388,810 | +0.74(+0.51%) |
Mar 30, 2015 | 144.52 | 146.69 | 144.51 | 145.94 | 945,578 | +1.84(+1.28%) |
Mar 27, 2015 | 141.92 | 144.15 | 141.30 | 144.10 | 747,763 | +1.78(+1.25%) |
Mar 26, 2015 | 140.01 | 143.19 | 139.96 | 142.32 | 1,444,652 | +1.42(+1.01%) |
Mar 25, 2015 | 143.53 | 144.59 | 140.78 | 140.90 | 912,672 | -3.03(-2.10%) |
Mar 24, 2015 | 142.57 | 146.14 | 142.57 | 143.93 | 1,243,559 | +0.80(+0.56%) |
Mar 23, 2015 | 143.01 | 145.32 | 142.71 | 143.13 | 1,133,855 | -0.57(-0.40%) |
Mar 20, 2015 | 141.59 | 144.01 | 141.14 | 143.70 | 1,409,200 | +2.77(+1.96%) |
Mar 19, 2015 | 143.59 | 144.62 | 140.65 | 140.94 | 1,521,951 | -3.47(-2.40%) |
Mar 18, 2015 | 142.01 | 144.99 | 138.69 | 144.41 | 1,960,262 | +1.44(+1.01%) |
Mar 17, 2015 | 144.13 | 144.13 | 142.10 | 142.96 | 1,058,421 | -1.28(-0.89%) |
Mar 16, 2015 | 143.76 | 145.13 | 143.14 | 144.24 | 827,595 | +0.78(+0.54%) |
Mar 13, 2015 | 143.91 | 145.30 | 141.81 | 143.46 | 1,191,991 | -1.37(-0.95%) |
Mar 12, 2015 | 142.93 | 145.53 | 142.61 | 144.83 | 896,296 | +2.06(+1.44%) |
Mar 11, 2015 | 147.47 | 147.67 | 141.65 | 142.77 | 1,811,489 | -4.27(-2.90%) |
Mar 10, 2015 | 148.38 | 148.59 | 145.82 | 147.04 | 1,004,252 | -2.29(-1.53%) |
Mar 09, 2015 | 147.75 | 149.75 | 146.70 | 149.33 | 1,271,309 | +1.66(+1.12%) |
Mar 06, 2015 | 152.81 | 153.04 | 146.71 | 147.67 | 1,626,739 | -5.37(-3.51%) |
Mar 05, 2015 | 154.36 | 154.85 | 152.38 | 153.04 | 1,021,061 | -0.49(-0.32%) |
Mar 04, 2015 | 155.50 | 155.69 | 152.93 | 153.53 | 1,000,990 | -2.16(-1.39%) |
Mar 03, 2015 | 155.84 | 156.50 | 153.93 | 155.69 | 745,323 | -0.38(-0.25%) |
Mar 02, 2015 | 153.86 | 157.53 | 153.87 | 156.08 | 1,009,198 | +2.21(+1.44%) |
Feb 27, 2015 | 154.82 | 155.32 | 153.36 | 153.86 | 843,531 | -0.62(-0.40%) |
Feb 26, 2015 | 154.95 | 155.61 | 153.27 | 154.48 | 1,049,801 | -0.98(-0.63%) |
Feb 25, 2015 | 153.96 | 156.56 | 153.93 | 155.46 | 1,099,570 | +0.44(+0.28%) |
Feb 24, 2015 | 154.67 | 155.93 | 153.87 | 155.03 | 934,903 | +0.80(+0.52%) |
Feb 23, 2015 | 154.18 | 154.98 | 153.37 | 154.23 | 840,152 | -0.05(-0.03%) |
Feb 20, 2015 | 152.82 | 154.66 | 152.60 | 154.28 | 1,116,860 | +0.68(+0.44%) |
Feb 19, 2015 | 153.75 | 154.38 | 152.10 | 153.60 | 1,120,993 | -0.16(-0.10%) |
Feb 18, 2015 | 153.33 | 154.74 | 153.31 | 153.76 | 1,030,310 | -0.70(-0.45%) |
Feb 17, 2015 | 153.59 | 155.68 | 153.42 | 154.45 | 971,862 | +0.20(+0.13%) |
Feb 13, 2015 | 153.30 | 154.25 | 154.25 | 154.25 | 675,142 | +0.13(+0.08%) |
Feb 12, 2015 | 151.33 | 154.73 | 150.30 | 154.12 | 1,526,758 | +3.81(+2.54%) |
Feb 11, 2015 | 150.69 | 151.73 | 149.39 | 150.31 | 827,016 | -0.22(-0.14%) |
Feb 10, 2015 | 150.45 | 151.36 | 148.54 | 150.53 | 1,113,617 | +1.30(+0.87%) |
Feb 09, 2015 | 152.00 | 152.74 | 148.88 | 149.23 | 1,494,335 | -3.51(-2.30%) |
Feb 06, 2015 | 153.05 | 154.16 | 151.55 | 152.74 | 1,161,210 | -0.14(-0.09%) |
Feb 05, 2015 | 155.71 | 155.89 | 152.31 | 152.88 | 1,601,730 | -2.56(-1.65%) |
Feb 04, 2015 | 149.88 | 157.06 | 149.06 | 155.44 | 2,977,926 | +10.00(+6.87%) |
Feb 03, 2015 | 146.26 | 146.79 | 143.38 | 145.45 | 1,638,889 | -0.04(-0.03%) |
Feb 02, 2015 | 144.29 | 146.29 | 142.51 | 145.49 | 1,772,853 | +1.48(+1.02%) |
Jan 30, 2015 | 147.41 | 147.41 | 143.81 | 144.01 | 1,111,915 | -3.52(-2.39%) |
Jan 29, 2015 | 145.42 | 147.68 | 144.32 | 147.54 | 1,397,370 | +1.84(+1.26%) |
Jan 28, 2015 | 147.76 | 149.85 | 145.46 | 145.70 | 1,595,254 | -0.33(-0.23%) |
Jan 27, 2015 | 145.03 | 147.02 | 144.54 | 146.03 | 651,134 | -0.87(-0.59%) |
Jan 26, 2015 | 145.11 | 147.40 | 144.54 | 146.90 | 623,843 | +1.56(+1.07%) |
Jan 23, 2015 | 144.84 | 146.11 | 144.18 | 145.35 | 526,170 | +0.88(+0.61%) |
Jan 22, 2015 | 144.47 | 145.29 | 143.41 | 144.47 | 1,306,598 | +1.48(+1.04%) |
Jan 21, 2015 | 143.02 | 144.04 | 142.27 | 142.99 | 1,209,820 | -0.16(-0.11%) |
Jan 20, 2015 | 145.69 | 145.86 | 142.00 | 143.15 | 1,004,236 | -1.66(-1.14%) |
Jan 16, 2015 | 140.90 | 145.01 | 140.59 | 144.80 | 846,689 | +3.39(+2.40%) |
Jan 15, 2015 | 143.83 | 145.20 | 141.16 | 141.41 | 1,245,504 | -2.37(-1.64%) |
Jan 14, 2015 | 141.20 | 145.21 | 140.92 | 143.78 | 1,535,401 | +1.00(+0.70%) |
Jan 13, 2015 | 145.46 | 148.41 | 140.93 | 142.78 | 1,640,211 | -1.15(-0.80%) |
Jan 12, 2015 | 143.20 | 145.00 | 141.25 | 143.93 | 1,206,415 | +1.25(+0.88%) |
Jan 09, 2015 | 142.76 | 144.62 | 141.99 | 142.68 | 1,218,378 | +0.29(+0.20%) |
Jan 08, 2015 | 139.96 | 142.78 | 139.09 | 142.39 | 1,220,442 | +3.58(+2.58%) |
Jan 07, 2015 | 137.00 | 139.48 | 136.22 | 138.81 | 836,752 | +3.19(+2.35%) |
Jan 06, 2015 | 137.45 | 137.81 | 134.65 | 135.62 | 1,142,905 | -1.13(-0.83%) |
Jan 05, 2015 | 138.41 | 139.11 | 136.36 | 136.75 | 1,014,007 | -2.88(-2.06%) |
Jan 02, 2015 | 140.46 | 141.89 | 138.36 | 139.62 | 698,804 | -0.53(-0.38%) |
Dec 31, 2014 | 140.98 | 140.15 | 140.15 | 140.15 | 703,342 | +0.06(+0.04%) |
Dec 30, 2014 | 139.54 | 141.06 | 139.28 | 140.09 | 1,003,090 | +0.45(+0.33%) |
Dec 29, 2014 | 138.52 | 140.36 | 138.27 | 139.64 | 885,175 | +0.42(+0.30%) |
Dec 26, 2014 | 139.23 | 140.67 | 138.86 | 139.22 | 638,772 | +0.94(+0.68%) |
Dec 24, 2014 | 139.01 | 138.28 | 138.28 | 138.28 | 351,671 | +0.01(+0.01%) |
Dec 23, 2014 | 138.25 | 139.02 | 137.72 | 138.26 | 950,854 | +0.61(+0.44%) |
Dec 22, 2014 | 137.00 | 138.00 | 135.51 | 137.66 | 924,785 | +0.41(+0.30%) |
Dec 19, 2014 | 138.53 | 140.18 | 135.99 | 137.25 | 2,319,730 | -0.57(-0.42%) |
Dec 18, 2014 | 138.63 | 139.21 | 136.25 | 137.82 | 2,121,131 | +1.15(+0.84%) |
Dec 17, 2014 | 126.18 | 137.24 | 125.04 | 136.67 | 4,424,308 | +10.49(+8.31%) |
Dec 16, 2014 | 129.53 | 130.97 | 125.89 | 126.18 | 3,423,130 | -6.46(-4.87%) |
Dec 15, 2014 | 131.57 | 133.75 | 130.74 | 132.64 | 1,671,079 | +1.97(+1.51%) |
Dec 12, 2014 | 133.05 | 134.26 | 130.54 | 130.68 | 1,549,338 | -2.76(-2.07%) |
Dec 11, 2014 | 132.99 | 134.96 | 132.74 | 133.44 | 668,382 | +0.87(+0.65%) |
Dec 10, 2014 | 134.81 | 136.09 | 132.51 | 132.57 | 1,257,000 | -3.02(-2.22%) |
Dec 09, 2014 | 133.37 | 135.78 | 132.98 | 135.59 | 729,470 | +0.61(+0.45%) |
Dec 08, 2014 | 136.49 | 136.72 | 134.39 | 134.98 | 724,565 | -1.62(-1.19%) |
Dec 05, 2014 | 136.01 | 137.35 | 135.37 | 136.60 | 805,386 | +0.41(+0.30%) |
Dec 04, 2014 | 136.73 | 137.61 | 135.62 | 136.19 | 782,095 | -0.83(-0.61%) |
Dec 03, 2014 | 134.01 | 137.06 | 133.84 | 137.02 | 981,315 | +3.32(+2.48%) |
Dec 02, 2014 | 133.97 | 134.41 | 132.88 | 133.70 | 905,840 | -0.46(-0.34%) |
Dec 01, 2014 | 134.75 | 135.16 | 133.39 | 134.16 | 854,621 | -0.52(-0.39%) |
Nov 28, 2014 | 133.28 | 135.02 | 132.76 | 134.68 | 488,420 | +1.90(+1.43%) |
Nov 26, 2014 | 133.54 | 132.77 | 132.77 | 132.77 | 820,289 | -0.77(-0.58%) |
Nov 25, 2014 | 133.73 | 134.25 | 132.98 | 133.55 | 1,195,191 | -0.11(-0.08%) |
Nov 24, 2014 | 133.02 | 134.03 | 132.02 | 133.66 | 1,679,066 | +0.79(+0.59%) |
Nov 21, 2014 | 133.47 | 134.08 | 132.50 | 132.87 | 1,359,856 | +1.16(+0.88%) |
Nov 20, 2014 | 129.02 | 131.91 | 128.90 | 131.70 | 1,273,107 | +1.57(+1.21%) |
Nov 19, 2014 | 127.63 | 130.18 | 127.12 | 130.13 | 1,501,904 | +2.47(+1.94%) |
Nov 18, 2014 | 126.47 | 128.18 | 126.47 | 127.66 | 1,091,936 | +1.20(+0.95%) |
Nov 17, 2014 | 124.88 | 127.64 | 124.63 | 126.46 | 1,088,428 | +1.64(+1.32%) |
Nov 14, 2014 | 125.94 | 126.53 | 124.01 | 124.81 | 1,299,959 | -1.40(-1.11%) |
Nov 13, 2014 | 126.41 | 127.65 | 125.68 | 126.21 | 696,454 | +0.00(+0.00%) |
Nov 12, 2014 | 125.50 | 126.96 | 125.26 | 126.21 | 895,296 | +0.15(+0.12%) |
Nov 11, 2014 | 125.55 | 127.63 | 125.43 | 126.06 | 1,074,648 | +0.87(+0.70%) |
Nov 10, 2014 | 126.64 | 126.66 | 124.98 | 125.19 | 1,209,556 | -1.45(-1.15%) |
Nov 07, 2014 | 125.65 | 127.23 | 125.65 | 126.64 | 1,003,361 | +0.70(+0.55%) |
Nov 06, 2014 | 124.15 | 125.99 | 124.04 | 125.94 | 766,640 | +1.43(+1.15%) |
Nov 05, 2014 | 125.57 | 125.66 | 124.22 | 124.51 | 817,398 | +0.09(+0.08%) |
Nov 04, 2014 | 124.21 | 124.71 | 122.95 | 124.42 | 1,040,785 | +0.09(+0.07%) |
Nov 03, 2014 | 123.58 | 124.81 | 122.91 | 124.33 | 1,089,109 | +0.40(+0.32%) |
Oct 31, 2014 | 124.17 | 125.12 | 123.32 | 123.94 | 1,283,377 | +1.08(+0.88%) |
Oct 30, 2014 | 121.33 | 123.39 | 120.95 | 122.85 | 1,234,081 | +1.67(+1.38%) |
Oct 29, 2014 | 119.33 | 121.61 | 119.33 | 121.18 | 1,764,115 | +0.12(+0.10%) |
Oct 28, 2014 | 111.12 | 123.17 | 110.92 | 121.06 | 4,016,890 | +7.68(+6.77%) |
Oct 27, 2014 | 113.58 | 113.89 | 114.26 | 113.38 | 1,553,929 | -0.88(-0.77%) |
Oct 24, 2014 | 113.81 | 115.24 | 113.12 | 114.26 | 1,265,246 | +0.66(+0.58%) |
Oct 23, 2014 | 111.78 | 114.20 | 111.75 | 113.60 | 1,141,902 | +2.38(+2.14%) |
Oct 22, 2014 | 111.81 | 113.24 | 111.02 | 111.21 | 1,357,517 | -0.63(-0.57%) |
Oct 21, 2014 | 110.93 | 111.93 | 110.26 | 111.85 | 1,034,138 | +1.48(+1.34%) |
Oct 20, 2014 | 108.44 | 110.60 | 108.44 | 110.36 | 1,552,388 | +2.28(+2.11%) |
Oct 17, 2014 | 105.87 | 108.75 | 105.28 | 108.08 | 1,722,598 | +3.08(+2.94%) |
Oct 16, 2014 | 101.82 | 106.24 | 101.82 | 105.00 | 1,311,269 | +1.50(+1.45%) |
Oct 15, 2014 | 102.02 | 104.02 | 101.19 | 103.50 | 2,059,735 | -1.19(-1.13%) |
Oct 14, 2014 | 101.99 | 105.88 | 101.59 | 104.69 | 2,099,394 | +3.54(+3.50%) |
Oct 13, 2014 | 102.08 | 103.86 | 101.09 | 101.15 | 1,811,064 | -0.15(-0.15%) |
Oct 10, 2014 | 101.77 | 102.86 | 100.83 | 101.30 | 1,708,395 | -0.47(-0.46%) |
Oct 09, 2014 | 103.74 | 104.17 | 101.37 | 101.77 | 1,168,327 | -1.91(-1.84%) |
Oct 08, 2014 | 102.19 | 103.80 | 100.74 | 103.68 | 1,165,978 | +1.33(+1.30%) |
Oct 07, 2014 | 103.21 | 103.44 | 101.96 | 102.35 | 1,648,236 | -1.30(-1.26%) |
Oct 06, 2014 | 104.05 | 105.31 | 103.48 | 103.65 | 1,012,414 | +0.57(+0.55%) |
Oct 03, 2014 | 103.68 | 104.16 | 102.58 | 103.08 | 1,701,803 | +0.03(+0.03%) |
Oct 02, 2014 | 101.63 | 103.24 | 101.30 | 103.05 | 1,573,556 | +1.09(+1.07%) |
Oct 01, 2014 | 104.68 | 104.80 | 101.57 | 101.96 | 2,081,524 | -2.95(-2.82%) |
Sep 30, 2014 | 107.19 | 107.50 | 104.45 | 104.92 | 1,619,562 | -2.33(-2.17%) |
Sep 29, 2014 | 107.78 | 107.88 | 106.58 | 107.24 | 1,127,065 | -1.38(-1.27%) |
Sep 26, 2014 | 108.40 | 108.98 | 107.77 | 108.62 | 628,161 | +0.19(+0.17%) |
Sep 25, 2014 | 110.26 | 110.76 | 108.25 | 108.43 | 952,600 | -2.37(-2.14%) |
Sep 24, 2014 | 109.85 | 111.14 | 108.51 | 110.80 | 1,447,341 | +0.96(+0.87%) |
Sep 23, 2014 | 109.98 | 110.59 | 109.64 | 109.84 | 831,473 | -0.81(-0.73%) |
Sep 22, 2014 | 111.83 | 111.83 | 110.32 | 110.65 | 1,359,903 | -1.59(-1.42%) |
Sep 19, 2014 | 111.48 | 112.47 | 110.93 | 112.24 | 1,527,347 | +1.39(+1.25%) |
Sep 18, 2014 | 111.68 | 111.72 | 110.59 | 110.85 | 759,436 | -0.30(-0.27%) |
Sep 17, 2014 | 110.08 | 111.63 | 110.08 | 111.16 | 906,038 | +1.23(+1.12%) |
Sep 16, 2014 | 109.71 | 111.16 | 109.31 | 109.92 | 1,062,355 | -0.41(-0.37%) |
Sep 15, 2014 | 109.92 | 111.79 | 109.42 | 110.33 | 1,320,547 | +0.76(+0.70%) |
Sep 12, 2014 | 110.46 | 110.91 | 109.27 | 109.57 | 1,025,249 | -0.91(-0.82%) |
Sep 11, 2014 | 110.13 | 110.73 | 109.94 | 110.48 | 727,282 | -0.11(-0.10%) |
Sep 10, 2014 | 108.84 | 110.75 | 108.84 | 110.59 | 1,073,840 | +1.63(+1.49%) |
Sep 09, 2014 | 109.97 | 109.97 | 107.86 | 108.96 | 838,479 | -0.95(-0.87%) |
Sep 08, 2014 | 109.01 | 111.27 | 108.92 | 109.91 | 1,332,217 | +0.41(+0.38%) |
Sep 05, 2014 | 110.65 | 110.72 | 109.31 | 109.50 | 1,501,311 | -1.43(-1.29%) |
Sep 04, 2014 | 110.49 | 111.82 | 110.08 | 110.92 | 1,174,327 | +0.53(+0.48%) |
Sep 03, 2014 | 110.31 | 111.37 | 110.13 | 110.39 | 953,722 | -0.10(-0.09%) |
Sep 02, 2014 | 110.57 | 110.82 | 109.92 | 110.49 | 801,228 | +0.27(+0.24%) |
Aug 29, 2014 | 109.51 | 110.23 | 110.23 | 110.23 | 715,493 | +0.37(+0.33%) |
Aug 28, 2014 | 109.14 | 110.21 | 108.86 | 109.86 | 1,031,206 | +0.00(+0.00%) |
Aug 27, 2014 | 108.87 | 109.98 | 108.42 | 109.86 | 1,171,498 | +1.14(+1.05%) |
Aug 26, 2014 | 108.24 | 109.00 | 107.80 | 108.71 | 1,107,971 | +0.74(+0.68%) |
Aug 25, 2014 | 109.45 | 109.45 | 107.78 | 107.98 | 851,320 | -0.87(-0.80%) |
Aug 22, 2014 | 108.95 | 109.40 | 108.23 | 108.85 | 764,741 | -0.01(-0.01%) |
Aug 21, 2014 | 109.39 | 109.69 | 108.31 | 108.86 | 1,358,617 | -1.30(-1.18%) |
Aug 20, 2014 | 109.14 | 110.46 | 109.14 | 110.17 | 979,520 | +0.57(+0.52%) |
Aug 19, 2014 | 108.23 | 109.93 | 107.70 | 109.60 | 1,898,788 | +1.90(+1.76%) |
Aug 18, 2014 | 107.16 | 108.16 | 107.01 | 107.70 | 1,290,603 | +1.30(+1.22%) |
Aug 15, 2014 | 107.94 | 107.98 | 105.43 | 106.40 | 974,469 | -1.06(-0.99%) |
Aug 14, 2014 | 104.76 | 107.56 | 104.76 | 107.46 | 2,030,028 | +3.05(+2.93%) |
Aug 13, 2014 | 104.89 | 105.15 | 103.54 | 104.41 | 1,506,498 | -0.06(-0.06%) |
Aug 12, 2014 | 105.70 | 106.28 | 103.96 | 104.47 | 1,080,979 | -1.41(-1.33%) |
Aug 11, 2014 | 106.39 | 106.79 | 105.72 | 105.88 | 1,320,611 | -0.31(-0.29%) |
Aug 08, 2014 | 102.58 | 105.88 | 102.56 | 106.19 | 2,330,871 | +3.99(+3.91%) |
Aug 07, 2014 | 104.72 | 104.83 | 101.94 | 102.20 | 1,809,622 | -2.31(-2.21%) |
Aug 06, 2014 | 102.82 | 105.27 | 102.78 | 104.51 | 1,545,546 | +1.37(+1.33%) |
Aug 05, 2014 | 103.71 | 104.91 | 102.73 | 103.14 | 1,420,909 | -1.36(-1.30%) |
Aug 04, 2014 | 103.29 | 105.14 | 103.29 | 104.49 | 1,714,352 | +1.63(+1.58%) |
Aug 01, 2014 | 101.90 | 104.36 | 101.46 | 102.86 | 2,147,982 | +0.62(+0.61%) |
Jul 31, 2014 | 102.25 | 103.10 | 100.99 | 102.24 | 2,654,300 | -0.11(-0.11%) |
Jul 30, 2014 | 104.26 | 104.74 | 101.52 | 102.35 | 3,342,638 | -1.94(-1.86%) |
Jul 29, 2014 | 105.82 | 106.19 | 104.02 | 104.29 | 2,147,890 | -1.53(-1.44%) |
Jul 28, 2014 | 106.71 | 106.97 | 105.72 | 105.82 | 2,198,450 | -0.90(-0.85%) |
Jul 25, 2014 | 104.94 | 106.86 | 104.35 | 106.72 | 2,217,204 | +1.42(+1.35%) |
Jul 24, 2014 | 103.93 | 106.66 | 103.43 | 105.30 | 4,578,519 | +1.20(+1.15%) |
Jul 23, 2014 | 98.13 | 104.18 | 97.03 | 104.11 | 8,311,045 | +1.46(+1.42%) |
Jul 22, 2014 | 100.78 | 103.28 | 100.73 | 102.64 | 2,139,337 | +2.04(+2.03%) |
Jul 21, 2014 | 99.38 | 100.87 | 99.38 | 100.60 | 1,038,620 | +0.61(+0.61%) |
Jul 18, 2014 | 100.41 | 101.04 | 99.92 | 99.99 | 1,311,581 | +0.39(+0.39%) |
Jul 17, 2014 | 99.98 | 100.30 | 99.32 | 99.60 | 1,352,516 | -1.18(-1.17%) |
Jul 16, 2014 | 100.65 | 101.65 | 99.81 | 100.78 | 2,308,463 | +0.45(+0.45%) |
Jul 15, 2014 | 99.81 | 100.82 | 99.38 | 100.33 | 1,443,821 | +0.47(+0.47%) |
Jul 14, 2014 | 101.27 | 101.30 | 99.30 | 99.85 | 1,456,001 | -1.04(-1.03%) |
Jul 11, 2014 | 100.29 | 103.34 | 99.74 | 100.89 | 2,025,133 | +1.11(+1.11%) |
Jul 10, 2014 | 99.14 | 100.14 | 98.59 | 99.78 | 2,303,168 | -1.36(-1.35%) |
Jul 09, 2014 | 102.32 | 102.77 | 100.96 | 101.14 | 2,022,740 | -1.16(-1.13%) |
Jul 08, 2014 | 100.37 | 103.45 | 99.83 | 102.31 | 2,749,268 | +1.84(+1.83%) |
Jul 07, 2014 | 101.42 | 102.03 | 100.32 | 100.46 | 1,265,961 | -1.71(-1.67%) |
Jul 03, 2014 | 100.83 | 102.17 | 102.17 | 102.17 | 565,864 | +1.64(+1.63%) |
Jul 02, 2014 | 101.39 | 101.72 | 100.22 | 100.53 | 880,262 | -1.16(-1.14%) |
Jul 01, 2014 | 100.13 | 102.44 | 100.13 | 101.69 | 1,476,159 | +1.90(+1.90%) |
Jun 30, 2014 | 99.57 | 100.33 | 98.67 | 99.79 | 1,081,633 | +0.54(+0.55%) |
Jun 27, 2014 | 99.00 | 99.85 | 98.64 | 99.25 | 2,036,036 | +0.25(+0.25%) |
Jun 26, 2014 | 99.75 | 99.75 | 98.10 | 98.99 | 1,169,107 | -0.63(-0.63%) |
Jun 25, 2014 | 99.25 | 99.73 | 98.35 | 99.63 | 1,346,162 | +0.04(+0.04%) |
Jun 24, 2014 | 99.88 | 101.25 | 99.27 | 99.58 | 1,091,564 | -0.29(-0.29%) |
Jun 23, 2014 | 99.15 | 101.02 | 98.29 | 99.87 | 1,324,733 | +0.33(+0.33%) |
Jun 20, 2014 | 100.39 | 100.56 | 99.37 | 99.54 | 1,391,913 | -0.31(-0.31%) |
Jun 19, 2014 | 100.26 | 100.62 | 99.64 | 99.85 | 898,011 | -0.35(-0.35%) |
Jun 18, 2014 | 99.09 | 100.36 | 98.26 | 100.20 | 953,788 | +1.28(+1.30%) |
Jun 17, 2014 | 98.94 | 99.44 | 97.94 | 98.92 | 1,301,143 | -0.27(-0.27%) |
Jun 16, 2014 | 99.30 | 100.06 | 98.23 | 99.19 | 1,054,953 | +0.11(+0.11%) |
Jun 13, 2014 | 99.23 | 99.34 | 98.16 | 99.08 | 1,645,909 | -0.24(-0.24%) |
Jun 12, 2014 | 100.93 | 101.32 | 99.09 | 99.32 | 1,858,157 | -1.72(-1.70%) |
Jun 11, 2014 | 101.92 | 102.36 | 100.69 | 101.04 | 1,233,782 | -1.71(-1.67%) |
Jun 10, 2014 | 101.73 | 102.77 | 101.10 | 102.75 | 1,291,962 | -0.52(-0.50%) |
Jun 06, 2014 | 102.70 | 103.44 | 102.40 | 103.27 | 937,691 | +0.62(+0.61%) |
Jun 05, 2014 | 102.53 | 103.15 | 101.16 | 102.64 | 1,243,999 | +1.15(+1.14%) |
Jun 04, 2014 | 102.35 | 102.75 | 101.47 | 101.49 | 1,375,344 | -1.37(-1.33%) |
Jun 03, 2014 | 102.67 | 103.62 | 102.41 | 102.86 | 1,043,333 | +0.06(+0.06%) |
Jun 02, 2014 | 103.34 | 103.34 | 102.41 | 102.79 | 687,197 | -0.10(-0.10%) |
May 30, 2014 | 102.70 | 103.40 | 102.15 | 102.89 | 1,469,424 | +0.24(+0.23%) |
May 29, 2014 | 103.23 | 103.88 | 102.08 | 102.66 | 888,324 | -0.03(-0.03%) |
May 28, 2014 | 103.22 | 103.64 | 102.18 | 102.69 | 923,170 | -0.32(-0.31%) |
May 27, 2014 | 105.90 | 106.07 | 102.36 | 103.01 | 1,787,093 | -2.55(-2.41%) |
May 23, 2014 | 104.84 | 105.55 | 105.55 | 105.55 | 773,878 | +1.12(+1.08%) |
May 22, 2014 | 103.89 | 105.21 | 103.50 | 104.43 | 519,786 | +0.20(+0.19%) |
May 21, 2014 | 103.78 | 104.41 | 103.60 | 104.23 | 1,011,736 | +0.72(+0.69%) |
May 20, 2014 | 103.95 | 104.71 | 102.84 | 103.51 | 799,674 | -0.77(-0.74%) |
May 19, 2014 | 103.91 | 104.52 | 103.15 | 104.28 | 1,159,144 | -0.36(-0.34%) |
May 16, 2014 | 103.63 | 104.91 | 102.34 | 104.64 | 2,080,591 | +1.33(+1.28%) |
May 15, 2014 | 103.30 | 103.37 | 100.88 | 103.31 | 2,511,409 | -0.29(-0.28%) |
May 14, 2014 | 108.03 | 108.23 | 102.80 | 103.60 | 3,552,485 | -4.49(-4.16%) |
May 13, 2014 | 110.57 | 110.79 | 106.86 | 108.09 | 2,264,988 | -3.09(-2.78%) |
May 12, 2014 | 108.67 | 111.46 | 108.60 | 111.18 | 1,242,908 | +3.10(+2.87%) |
May 09, 2014 | 107.41 | 108.13 | 106.38 | 108.08 | 788,594 | +0.41(+0.38%) |
May 08, 2014 | 108.14 | 109.00 | 107.04 | 107.67 | 785,917 | -0.58(-0.53%) |
May 07, 2014 | 106.96 | 108.30 | 105.32 | 108.25 | 1,223,859 | +1.70(+1.60%) |
May 06, 2014 | 108.43 | 109.04 | 106.43 | 106.54 | 1,229,736 | -2.22(-2.04%) |
May 05, 2014 | 108.42 | 109.68 | 107.73 | 108.76 | 682,966 | -0.01(-0.01%) |
May 02, 2014 | 108.80 | 110.51 | 107.98 | 108.77 | 901,832 | +0.21(+0.20%) |