Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 114.58 | 116.79 | 113.58 | 115.42 | 598,037 | +0.98(+0.86%) |
Apr 29, 2015 | 113.91 | 115.26 | 113.91 | 114.43 | 382,764 | -0.69(-0.60%) |
Apr 28, 2015 | 115.16 | 116.35 | 114.15 | 115.12 | 421,414 | +0.36(+0.32%) |
Apr 27, 2015 | 114.02 | 115.25 | 113.60 | 114.76 | 518,443 | +0.85(+0.75%) |
Apr 24, 2015 | 114.21 | 115.06 | 113.32 | 113.90 | 444,993 | +0.07(+0.06%) |
Apr 23, 2015 | 112.45 | 114.36 | 112.21 | 113.83 | 422,621 | +0.88(+0.78%) |
Apr 22, 2015 | 113.25 | 113.58 | 111.89 | 112.96 | 346,456 | +0.21(+0.19%) |
Apr 21, 2015 | 112.42 | 112.90 | 112.16 | 112.75 | 339,036 | +0.45(+0.40%) |
Apr 20, 2015 | 113.31 | 114.52 | 112.13 | 112.30 | 214,056 | -0.55(-0.49%) |
Apr 17, 2015 | 113.12 | 114.24 | 110.97 | 112.85 | 385,833 | -0.30(-0.26%) |
Apr 16, 2015 | 112.48 | 114.44 | 112.39 | 113.15 | 400,231 | +0.54(+0.48%) |
Apr 15, 2015 | 112.22 | 113.47 | 111.37 | 112.61 | 225,729 | +0.70(+0.63%) |
Apr 14, 2015 | 111.58 | 112.47 | 110.94 | 111.91 | 269,586 | +0.75(+0.67%) |
Apr 13, 2015 | 112.48 | 112.48 | 110.85 | 111.17 | 169,115 | -1.22(-1.08%) |
Apr 10, 2015 | 112.77 | 113.38 | 111.91 | 112.38 | 204,043 | -0.86(-0.76%) |
Apr 09, 2015 | 111.52 | 113.37 | 111.28 | 113.25 | 269,373 | +1.45(+1.30%) |
Apr 08, 2015 | 111.77 | 112.72 | 111.11 | 111.79 | 423,915 | +0.60(+0.54%) |
Apr 07, 2015 | 111.51 | 112.97 | 111.16 | 111.19 | 238,302 | -0.66(-0.59%) |
Apr 06, 2015 | 112.59 | 113.31 | 111.80 | 111.85 | 380,790 | -0.66(-0.58%) |
Apr 02, 2015 | 109.11 | 112.51 | 112.51 | 112.51 | 554,397 | +3.12(+2.86%) |
Apr 01, 2015 | 104.86 | 109.43 | 106.70 | 109.38 | 658,452 | +4.52(+4.31%) |
Mar 31, 2015 | 104.97 | 106.12 | 104.17 | 104.86 | 440,125 | -0.15(-0.14%) |
Mar 30, 2015 | 104.39 | 105.87 | 103.36 | 105.01 | 332,095 | +1.70(+1.65%) |
Mar 27, 2015 | 100.74 | 103.60 | 99.98 | 103.31 | 488,108 | +2.30(+2.28%) |
Mar 26, 2015 | 102.78 | 102.87 | 100.11 | 101.01 | 658,834 | -2.26(-2.19%) |
Mar 25, 2015 | 104.36 | 105.30 | 103.03 | 103.27 | 356,559 | -0.37(-0.35%) |
Mar 24, 2015 | 102.75 | 104.25 | 102.75 | 103.63 | 343,695 | +0.60(+0.59%) |
Mar 23, 2015 | 103.82 | 104.83 | 102.98 | 103.03 | 250,284 | -0.62(-0.60%) |
Mar 20, 2015 | 104.46 | 105.13 | 103.57 | 103.65 | 436,979 | -0.11(-0.11%) |
Mar 19, 2015 | 103.95 | 104.54 | 102.98 | 103.76 | 301,186 | -0.58(-0.56%) |
Mar 18, 2015 | 101.88 | 104.49 | 101.13 | 104.34 | 367,849 | +2.11(+2.06%) |
Mar 17, 2015 | 102.97 | 102.97 | 100.10 | 102.23 | 622,047 | -0.62(-0.60%) |
Mar 16, 2015 | 104.51 | 105.10 | 102.75 | 102.85 | 332,033 | -0.72(-0.70%) |
Mar 13, 2015 | 104.72 | 104.72 | 102.46 | 103.57 | 245,659 | -1.75(-1.66%) |
Mar 12, 2015 | 104.96 | 105.94 | 104.41 | 105.33 | 323,822 | +1.12(+1.07%) |
Mar 11, 2015 | 105.39 | 105.62 | 103.80 | 104.21 | 604,304 | -0.65(-0.62%) |
Mar 10, 2015 | 106.92 | 107.27 | 104.89 | 104.86 | 332,886 | -2.78(-2.58%) |
Mar 09, 2015 | 108.73 | 109.37 | 106.82 | 107.64 | 347,639 | -0.61(-0.57%) |
Mar 06, 2015 | 110.47 | 111.61 | 108.17 | 108.25 | 399,843 | -3.12(-2.80%) |
Mar 05, 2015 | 110.61 | 111.84 | 110.38 | 111.37 | 219,550 | +0.48(+0.43%) |
Mar 04, 2015 | 111.27 | 111.85 | 110.45 | 110.90 | 272,112 | -0.41(-0.37%) |
Mar 03, 2015 | 109.06 | 111.42 | 108.85 | 111.31 | 553,059 | +2.24(+2.05%) |
Mar 02, 2015 | 106.92 | 109.26 | 106.92 | 109.07 | 312,388 | +0.78(+0.72%) |
Feb 27, 2015 | 109.52 | 111.07 | 108.26 | 108.29 | 293,492 | -1.17(-1.07%) |
Feb 26, 2015 | 109.66 | 110.42 | 108.89 | 109.46 | 364,128 | -0.68(-0.62%) |
Feb 25, 2015 | 109.86 | 111.07 | 109.86 | 110.14 | 255,045 | -0.05(-0.05%) |
Feb 24, 2015 | 110.25 | 111.00 | 109.76 | 110.19 | 303,179 | -0.46(-0.42%) |
Feb 23, 2015 | 111.55 | 111.55 | 109.55 | 110.65 | 369,863 | -0.69(-0.62%) |
Feb 20, 2015 | 110.76 | 111.79 | 110.48 | 111.34 | 195,812 | +0.48(+0.43%) |
Feb 19, 2015 | 110.63 | 112.02 | 110.33 | 110.86 | 502,846 | -0.54(-0.48%) |
Feb 18, 2015 | 113.38 | 113.38 | 111.08 | 111.40 | 371,891 | -2.38(-2.09%) |
Feb 17, 2015 | 112.34 | 113.78 | 111.36 | 113.78 | 318,480 | +1.53(+1.36%) |
Feb 13, 2015 | 111.81 | 112.25 | 112.25 | 112.25 | 289,402 | +0.15(+0.13%) |
Feb 12, 2015 | 111.99 | 113.52 | 111.17 | 112.10 | 386,286 | +0.83(+0.75%) |
Feb 11, 2015 | 110.08 | 111.60 | 109.38 | 111.26 | 448,120 | +0.34(+0.31%) |
Feb 10, 2015 | 114.83 | 115.88 | 109.64 | 110.92 | 1,015,729 | -3.92(-3.41%) |
Feb 09, 2015 | 112.76 | 115.25 | 111.90 | 114.83 | 411,136 | +2.13(+1.89%) |
Feb 06, 2015 | 115.15 | 115.28 | 112.27 | 112.70 | 399,297 | -2.04(-1.78%) |
Feb 05, 2015 | 113.34 | 115.43 | 113.34 | 114.74 | 342,841 | +1.38(+1.22%) |
Feb 04, 2015 | 113.00 | 114.13 | 112.45 | 113.36 | 470,971 | -0.20(-0.18%) |
Feb 03, 2015 | 110.76 | 114.62 | 110.46 | 113.57 | 442,451 | +3.67(+3.34%) |
Feb 02, 2015 | 107.56 | 110.32 | 107.23 | 109.90 | 361,912 | +2.43(+2.26%) |
Jan 30, 2015 | 108.12 | 108.85 | 107.41 | 107.47 | 419,863 | -1.59(-1.46%) |
Jan 29, 2015 | 109.76 | 110.45 | 108.50 | 109.06 | 496,625 | -0.65(-0.59%) |
Jan 28, 2015 | 113.29 | 113.29 | 109.61 | 109.70 | 621,189 | -3.45(-3.05%) |
Jan 27, 2015 | 112.10 | 113.94 | 111.89 | 113.16 | 251,813 | -0.48(-0.43%) |
Jan 26, 2015 | 111.34 | 114.32 | 111.32 | 113.64 | 429,084 | +1.94(+1.74%) |
Jan 23, 2015 | 110.36 | 112.47 | 110.30 | 111.70 | 782,620 | +0.49(+0.44%) |
Jan 22, 2015 | 109.73 | 111.22 | 109.73 | 111.21 | 517,775 | +1.86(+1.70%) |
Jan 21, 2015 | 108.87 | 109.83 | 108.78 | 109.35 | 710,298 | +0.76(+0.70%) |
Jan 20, 2015 | 109.20 | 109.29 | 107.41 | 108.59 | 1,198,259 | +0.03(+0.03%) |
Jan 16, 2015 | 109.94 | 111.02 | 108.38 | 108.56 | 632,863 | -1.01(-0.93%) |
Jan 15, 2015 | 109.26 | 111.29 | 107.66 | 109.58 | 657,429 | +0.32(+0.29%) |
Jan 14, 2015 | 111.03 | 111.84 | 108.50 | 109.26 | 1,480,669 | -3.80(-3.36%) |
Jan 13, 2015 | 114.23 | 114.36 | 110.47 | 113.05 | 471,567 | +0.05(+0.04%) |
Jan 12, 2015 | 115.15 | 115.51 | 112.82 | 113.01 | 325,783 | -2.72(-2.35%) |
Jan 09, 2015 | 117.12 | 117.82 | 115.62 | 115.73 | 252,727 | -1.31(-1.12%) |
Jan 08, 2015 | 116.68 | 117.75 | 115.59 | 117.04 | 379,172 | +1.07(+0.93%) |
Jan 07, 2015 | 116.69 | 116.70 | 114.64 | 115.97 | 344,564 | +0.55(+0.48%) |
Jan 06, 2015 | 116.03 | 116.72 | 114.69 | 115.42 | 276,488 | -0.16(-0.14%) |
Jan 05, 2015 | 117.99 | 117.99 | 115.29 | 115.58 | 322,351 | -3.24(-2.73%) |
Jan 02, 2015 | 119.75 | 119.75 | 116.89 | 118.82 | 185,794 | -0.62(-0.52%) |
Dec 31, 2014 | 120.41 | 119.44 | 119.44 | 119.44 | 102,055 | -0.46(-0.39%) |
Dec 30, 2014 | 120.55 | 121.37 | 119.75 | 119.90 | 132,548 | -1.37(-1.13%) |
Dec 29, 2014 | 120.87 | 122.39 | 120.87 | 121.28 | 184,559 | +0.73(+0.61%) |
Dec 26, 2014 | 120.29 | 121.92 | 119.98 | 120.55 | 127,166 | +0.98(+0.82%) |
Dec 24, 2014 | 120.41 | 119.57 | 119.57 | 119.57 | 59,007 | -0.97(-0.80%) |
Dec 23, 2014 | 119.21 | 121.50 | 118.24 | 120.54 | 187,156 | +1.44(+1.21%) |
Dec 22, 2014 | 119.14 | 119.67 | 117.39 | 119.10 | 205,076 | +0.47(+0.40%) |
Dec 19, 2014 | 121.57 | 121.74 | 118.45 | 118.63 | 349,903 | -2.59(-2.14%) |
Dec 18, 2014 | 120.12 | 121.57 | 119.15 | 121.22 | 482,393 | +2.95(+2.49%) |
Dec 17, 2014 | 113.42 | 118.63 | 113.10 | 118.28 | 609,396 | +5.23(+4.63%) |
Dec 16, 2014 | 112.45 | 113.85 | 110.75 | 113.04 | 654,056 | -0.57(-0.50%) |
Dec 15, 2014 | 115.21 | 115.80 | 111.85 | 113.61 | 455,670 | -1.11(-0.97%) |
Dec 12, 2014 | 118.50 | 119.09 | 114.67 | 114.72 | 394,748 | -4.56(-3.82%) |
Dec 11, 2014 | 121.66 | 122.17 | 117.82 | 119.28 | 742,196 | -2.71(-2.22%) |
Dec 10, 2014 | 126.06 | 126.72 | 121.59 | 121.98 | 379,703 | -4.25(-3.37%) |
Dec 09, 2014 | 124.59 | 126.48 | 124.59 | 126.23 | 219,480 | +0.36(+0.29%) |
Dec 08, 2014 | 125.92 | 127.40 | 125.18 | 125.87 | 231,607 | +0.02(+0.01%) |
Dec 05, 2014 | 126.49 | 126.83 | 125.33 | 125.86 | 210,996 | -0.06(-0.05%) |
Dec 04, 2014 | 125.92 | 126.41 | 123.75 | 125.92 | 329,513 | -0.83(-0.65%) |
Dec 03, 2014 | 125.29 | 126.91 | 125.20 | 126.74 | 315,487 | +1.84(+1.47%) |
Dec 02, 2014 | 122.87 | 125.18 | 122.42 | 124.90 | 256,912 | +2.16(+1.76%) |
Dec 01, 2014 | 122.80 | 123.67 | 121.66 | 122.74 | 402,797 | -0.79(-0.64%) |
Nov 28, 2014 | 125.47 | 126.19 | 123.48 | 123.53 | 274,491 | -2.68(-2.12%) |
Nov 26, 2014 | 125.32 | 126.20 | 126.20 | 126.20 | 274,382 | +1.45(+1.16%) |
Nov 25, 2014 | 124.87 | 125.87 | 124.27 | 124.76 | 415,048 | -0.37(-0.30%) |
Nov 24, 2014 | 125.33 | 126.24 | 124.43 | 125.13 | 321,836 | +0.60(+0.49%) |
Nov 21, 2014 | 121.61 | 124.53 | 120.87 | 124.53 | 411,237 | +4.06(+3.37%) |
Nov 20, 2014 | 119.20 | 120.77 | 118.81 | 120.47 | 220,023 | +1.48(+1.24%) |
Nov 19, 2014 | 120.11 | 120.72 | 118.11 | 119.00 | 264,329 | -1.11(-0.93%) |
Nov 18, 2014 | 119.58 | 120.93 | 118.56 | 120.11 | 233,402 | +0.80(+0.67%) |
Nov 17, 2014 | 118.56 | 119.75 | 118.48 | 119.31 | 167,418 | +0.47(+0.40%) |
Nov 14, 2014 | 119.81 | 119.81 | 118.27 | 118.84 | 175,207 | -0.66(-0.55%) |
Nov 13, 2014 | 121.03 | 121.23 | 119.08 | 119.49 | 150,608 | -1.19(-0.99%) |
Nov 12, 2014 | 119.98 | 121.81 | 119.59 | 120.69 | 454,565 | +0.62(+0.52%) |
Nov 11, 2014 | 119.65 | 121.45 | 118.64 | 120.07 | 331,281 | +0.79(+0.66%) |
Nov 10, 2014 | 121.21 | 121.22 | 118.79 | 119.28 | 311,924 | -1.66(-1.37%) |
Nov 07, 2014 | 121.31 | 122.55 | 119.97 | 120.93 | 574,962 | +0.08(+0.07%) |
Nov 06, 2014 | 120.60 | 121.01 | 119.88 | 120.85 | 405,645 | +0.27(+0.22%) |
Nov 05, 2014 | 120.73 | 121.19 | 119.81 | 120.58 | 322,917 | -0.06(-0.05%) |
Nov 04, 2014 | 119.52 | 120.78 | 119.40 | 120.64 | 292,259 | +0.89(+0.75%) |
Nov 03, 2014 | 119.58 | 120.49 | 118.73 | 119.75 | 235,728 | -0.31(-0.25%) |
Oct 31, 2014 | 118.62 | 120.21 | 117.82 | 120.05 | 485,516 | +2.58(+2.20%) |
Oct 30, 2014 | 114.96 | 117.69 | 114.96 | 117.47 | 389,487 | +2.48(+2.16%) |
Oct 29, 2014 | 113.62 | 115.12 | 113.33 | 114.99 | 260,018 | +1.73(+1.53%) |
Oct 28, 2014 | 112.62 | 113.39 | 111.84 | 113.26 | 356,335 | +0.94(+0.84%) |
Oct 27, 2014 | 112.21 | 112.35 | 111.47 | 112.32 | 322,965 | -0.76(-0.67%) |
Oct 24, 2014 | 111.73 | 113.08 | 111.73 | 113.08 | 305,566 | +1.45(+1.30%) |
Oct 23, 2014 | 114.89 | 114.89 | 111.49 | 111.63 | 297,802 | -2.19(-1.92%) |
Oct 22, 2014 | 113.91 | 115.28 | 112.96 | 113.81 | 190,017 | -0.29(-0.26%) |
Oct 21, 2014 | 113.34 | 114.45 | 113.34 | 114.10 | 217,931 | +1.07(+0.94%) |
Oct 20, 2014 | 112.81 | 112.81 | 112.63 | 113.04 | 243,436 | +0.26(+0.23%) |
Oct 17, 2014 | 114.28 | 114.50 | 112.26 | 112.78 | 318,943 | +0.18(+0.16%) |
Oct 16, 2014 | 109.81 | 113.71 | 109.27 | 112.60 | 406,504 | +1.58(+1.42%) |
Oct 15, 2014 | 111.00 | 111.37 | 109.67 | 111.02 | 553,627 | -0.82(-0.73%) |
Oct 14, 2014 | 112.05 | 113.44 | 110.91 | 111.84 | 258,616 | -0.02(-0.01%) |
Oct 13, 2014 | 112.02 | 113.35 | 111.67 | 111.85 | 249,908 | +0.01(+0.01%) |
Oct 10, 2014 | 115.48 | 115.50 | 111.83 | 111.84 | 375,324 | -3.66(-3.17%) |
Oct 09, 2014 | 115.91 | 116.32 | 114.39 | 115.50 | 304,539 | -0.62(-0.53%) |
Oct 08, 2014 | 113.10 | 116.18 | 112.67 | 116.12 | 432,802 | +3.40(+3.02%) |
Oct 07, 2014 | 113.60 | 114.85 | 112.70 | 112.72 | 407,356 | -1.14(-1.00%) |
Oct 06, 2014 | 114.04 | 116.65 | 113.51 | 113.86 | 448,590 | +0.47(+0.41%) |
Oct 03, 2014 | 112.92 | 113.57 | 111.90 | 113.39 | 549,921 | +0.82(+0.73%) |
Oct 02, 2014 | 113.51 | 113.51 | 111.43 | 112.57 | 627,890 | -0.97(-0.85%) |
Oct 01, 2014 | 113.81 | 114.64 | 112.40 | 113.54 | 295,458 | -0.84(-0.73%) |
Sep 30, 2014 | 113.22 | 114.48 | 112.30 | 114.38 | 422,325 | +1.28(+1.13%) |
Sep 29, 2014 | 112.79 | 113.34 | 112.51 | 113.10 | 235,786 | -1.45(-1.26%) |
Sep 26, 2014 | 113.43 | 114.68 | 112.34 | 114.55 | 433,030 | +1.48(+1.31%) |
Sep 25, 2014 | 114.57 | 114.57 | 112.59 | 113.07 | 371,170 | -2.16(-1.87%) |
Sep 24, 2014 | 112.66 | 115.65 | 112.63 | 115.23 | 261,265 | +2.87(+2.56%) |
Sep 23, 2014 | 113.59 | 114.55 | 112.36 | 112.36 | 614,983 | -1.75(-1.54%) |
Sep 22, 2014 | 115.80 | 115.84 | 114.01 | 114.11 | 484,086 | -1.84(-1.59%) |
Sep 19, 2014 | 116.09 | 116.36 | 115.74 | 115.95 | 381,959 | +0.13(+0.11%) |
Sep 18, 2014 | 115.77 | 116.51 | 115.21 | 115.83 | 273,042 | +0.55(+0.48%) |
Sep 17, 2014 | 115.56 | 116.15 | 114.86 | 115.27 | 648,391 | -0.29(-0.25%) |
Sep 16, 2014 | 115.13 | 116.80 | 114.54 | 115.56 | 216,192 | +0.39(+0.34%) |
Sep 15, 2014 | 114.16 | 115.33 | 114.16 | 115.18 | 249,273 | +1.07(+0.93%) |
Sep 12, 2014 | 114.08 | 114.37 | 112.92 | 114.11 | 361,667 | +0.02(+0.02%) |
Sep 11, 2014 | 114.48 | 114.98 | 114.06 | 114.09 | 291,072 | -0.46(-0.40%) |
Sep 10, 2014 | 115.48 | 115.86 | 113.85 | 114.55 | 269,556 | -0.94(-0.81%) |
Sep 09, 2014 | 116.73 | 117.47 | 115.19 | 115.49 | 219,166 | -1.56(-1.33%) |
Sep 08, 2014 | 117.58 | 118.66 | 116.60 | 117.05 | 228,123 | -0.74(-0.63%) |
Sep 05, 2014 | 116.94 | 118.14 | 116.91 | 117.79 | 233,260 | +1.04(+0.89%) |
Sep 04, 2014 | 118.47 | 119.49 | 116.07 | 116.75 | 151,120 | -1.83(-1.55%) |
Sep 03, 2014 | 117.82 | 119.41 | 117.77 | 118.58 | 314,011 | +1.07(+0.91%) |
Sep 02, 2014 | 115.74 | 117.61 | 115.74 | 117.51 | 422,907 | +1.88(+1.62%) |
Aug 29, 2014 | 114.54 | 115.63 | 115.63 | 115.63 | 164,414 | +1.34(+1.17%) |
Aug 28, 2014 | 114.28 | 114.56 | 113.47 | 114.30 | 117,666 | +0.02(+0.01%) |
Aug 27, 2014 | 113.54 | 114.39 | 112.87 | 114.28 | 415,021 | +0.85(+0.75%) |
Aug 26, 2014 | 115.53 | 115.81 | 113.19 | 113.43 | 254,183 | -2.07(-1.79%) |
Aug 25, 2014 | 115.99 | 116.65 | 114.98 | 115.50 | 204,081 | +0.02(+0.01%) |
Aug 22, 2014 | 115.88 | 116.44 | 115.06 | 115.49 | 268,401 | -0.20(-0.17%) |
Aug 21, 2014 | 115.21 | 116.36 | 114.39 | 115.69 | 275,161 | +0.20(+0.17%) |
Aug 20, 2014 | 113.70 | 115.54 | 112.97 | 115.49 | 288,695 | +1.47(+1.29%) |
Aug 19, 2014 | 116.19 | 117.00 | 113.72 | 114.02 | 338,347 | -2.32(-1.99%) |
Aug 18, 2014 | 114.83 | 116.34 | 114.43 | 116.34 | 228,176 | +1.95(+1.70%) |
Aug 15, 2014 | 115.94 | 116.48 | 113.57 | 114.39 | 284,612 | -0.92(-0.80%) |
Aug 14, 2014 | 116.27 | 116.90 | 114.96 | 115.32 | 235,964 | -0.77(-0.66%) |
Aug 13, 2014 | 116.06 | 116.78 | 115.74 | 116.09 | 448,176 | +0.32(+0.28%) |
Aug 12, 2014 | 115.27 | 116.09 | 114.80 | 115.77 | 320,988 | +0.60(+0.52%) |
Aug 11, 2014 | 113.89 | 117.81 | 113.52 | 115.17 | 479,187 | +1.18(+1.03%) |
Aug 08, 2014 | 110.73 | 114.02 | 110.73 | 113.99 | 323,760 | +3.26(+2.94%) |
Aug 07, 2014 | 111.52 | 112.11 | 110.37 | 110.73 | 445,993 | -0.39(-0.35%) |
Aug 06, 2014 | 111.42 | 112.07 | 110.68 | 111.12 | 366,803 | -0.76(-0.68%) |
Aug 05, 2014 | 112.22 | 112.73 | 111.85 | 111.88 | 261,780 | -0.71(-0.63%) |
Aug 04, 2014 | 111.78 | 112.93 | 111.64 | 112.59 | 358,676 | +1.35(+1.21%) |
Aug 01, 2014 | 110.25 | 111.54 | 110.25 | 111.24 | 310,716 | +0.94(+0.85%) |
Jul 31, 2014 | 110.60 | 111.46 | 109.62 | 110.30 | 507,296 | -1.20(-1.08%) |
Jul 30, 2014 | 112.52 | 113.10 | 111.23 | 111.50 | 533,273 | -0.93(-0.83%) |
Jul 29, 2014 | 112.89 | 113.31 | 112.16 | 112.43 | 222,527 | -0.34(-0.30%) |
Jul 28, 2014 | 113.93 | 113.93 | 112.21 | 112.78 | 225,416 | -0.99(-0.87%) |
Jul 25, 2014 | 113.31 | 114.12 | 112.96 | 113.77 | 303,773 | -0.01(-0.01%) |
Jul 24, 2014 | 114.06 | 114.98 | 113.40 | 113.78 | 294,628 | -0.19(-0.17%) |
Jul 23, 2014 | 112.29 | 114.18 | 112.08 | 113.98 | 396,122 | +1.57(+1.39%) |
Jul 22, 2014 | 112.67 | 113.35 | 112.02 | 112.41 | 536,789 | -0.22(-0.19%) |
Jul 21, 2014 | 112.02 | 112.89 | 111.78 | 112.63 | 128,578 | +0.03(+0.03%) |
Jul 18, 2014 | 111.69 | 113.65 | 111.69 | 112.60 | 378,009 | +1.40(+1.26%) |
Jul 17, 2014 | 109.76 | 112.16 | 109.54 | 111.19 | 563,625 | +0.87(+0.79%) |
Jul 16, 2014 | 110.96 | 112.08 | 110.09 | 110.32 | 362,175 | -0.26(-0.24%) |
Jul 15, 2014 | 111.25 | 112.12 | 109.89 | 110.58 | 518,109 | -1.75(-1.56%) |
Jul 14, 2014 | 112.45 | 113.08 | 111.76 | 112.34 | 403,072 | +0.49(+0.44%) |
Jul 11, 2014 | 112.45 | 113.10 | 111.37 | 111.84 | 566,789 | -0.62(-0.55%) |
Jul 10, 2014 | 114.14 | 114.54 | 112.32 | 112.46 | 391,884 | -2.65(-2.31%) |
Jul 09, 2014 | 117.12 | 117.73 | 114.14 | 115.12 | 289,205 | -1.71(-1.46%) |
Jul 08, 2014 | 117.00 | 117.60 | 116.59 | 116.83 | 316,254 | -0.10(-0.08%) |
Jul 07, 2014 | 116.03 | 117.15 | 115.45 | 116.92 | 292,733 | +0.22(+0.19%) |
Jul 03, 2014 | 116.80 | 116.70 | 116.70 | 116.70 | 212,559 | -0.20(-0.17%) |
Jul 02, 2014 | 116.88 | 117.58 | 116.24 | 116.90 | 473,983 | -0.23(-0.20%) |
Jul 01, 2014 | 115.93 | 117.25 | 115.93 | 117.13 | 301,477 | +1.20(+1.04%) |
Jun 30, 2014 | 116.71 | 117.07 | 115.45 | 115.93 | 251,300 | -0.55(-0.47%) |
Jun 27, 2014 | 116.89 | 116.91 | 115.83 | 116.48 | 198,149 | -0.33(-0.28%) |
Jun 26, 2014 | 116.47 | 117.47 | 115.62 | 116.81 | 274,327 | +0.47(+0.40%) |
Jun 25, 2014 | 115.59 | 116.81 | 114.39 | 116.34 | 284,810 | +0.63(+0.54%) |
Jun 24, 2014 | 117.26 | 117.63 | 115.48 | 115.71 | 459,346 | -1.42(-1.21%) |
Jun 23, 2014 | 116.24 | 117.22 | 116.10 | 117.13 | 358,818 | +1.07(+0.93%) |
Jun 20, 2014 | 115.96 | 117.21 | 114.68 | 116.06 | 494,887 | -0.13(-0.11%) |
Jun 19, 2014 | 116.47 | 117.43 | 115.95 | 116.18 | 452,877 | +0.01(+0.01%) |
Jun 18, 2014 | 115.00 | 116.19 | 114.20 | 116.17 | 432,395 | +1.17(+1.02%) |
Jun 17, 2014 | 116.38 | 117.47 | 114.82 | 115.00 | 366,581 | -1.70(-1.46%) |
Jun 16, 2014 | 116.53 | 116.71 | 116.00 | 116.70 | 241,106 | +0.08(+0.07%) |
Jun 13, 2014 | 117.31 | 117.44 | 116.27 | 116.62 | 148,639 | -0.72(-0.61%) |
Jun 12, 2014 | 116.83 | 117.33 | 116.11 | 117.33 | 361,767 | +0.27(+0.23%) |
Jun 11, 2014 | 116.83 | 117.71 | 116.30 | 117.06 | 446,742 | -0.51(-0.43%) |
Jun 10, 2014 | 116.96 | 117.57 | 116.43 | 117.57 | 516,234 | +0.36(+0.30%) |
Jun 09, 2014 | 117.07 | 117.44 | 116.32 | 117.21 | 281,986 | +0.33(+0.28%) |
Jun 06, 2014 | 117.80 | 117.83 | 116.31 | 116.88 | 244,601 | -0.22(-0.19%) |
Jun 05, 2014 | 117.30 | 117.30 | 116.63 | 117.11 | 400,003 | +0.51(+0.43%) |
Jun 04, 2014 | 116.77 | 116.77 | 115.85 | 116.60 | 357,902 | -0.31(-0.27%) |
Jun 03, 2014 | 117.25 | 117.77 | 116.15 | 116.91 | 433,686 | -0.40(-0.34%) |
Jun 02, 2014 | 116.73 | 117.70 | 116.50 | 117.32 | 552,278 | +0.80(+0.69%) |
May 30, 2014 | 115.75 | 117.27 | 114.77 | 116.51 | 851,857 | +0.81(+0.70%) |
May 29, 2014 | 117.04 | 117.44 | 115.39 | 115.71 | 290,260 | -1.33(-1.14%) |
May 28, 2014 | 115.61 | 117.41 | 114.88 | 117.04 | 280,230 | +1.42(+1.23%) |
May 27, 2014 | 117.43 | 117.43 | 115.33 | 115.62 | 364,832 | -1.23(-1.05%) |
May 23, 2014 | 117.04 | 116.85 | 116.85 | 116.85 | 230,127 | +0.08(+0.07%) |
May 22, 2014 | 116.77 | 117.35 | 116.20 | 116.77 | 255,260 | +0.00(+0.00%) |
May 21, 2014 | 115.03 | 119.17 | 114.61 | 116.77 | 585,951 | +1.94(+1.69%) |
May 20, 2014 | 116.18 | 116.60 | 114.35 | 114.83 | 472,550 | -1.18(-1.02%) |
May 19, 2014 | 115.63 | 116.70 | 115.32 | 116.00 | 283,688 | -0.33(-0.28%) |
May 16, 2014 | 116.42 | 117.41 | 115.77 | 116.33 | 571,289 | +0.29(+0.25%) |
May 15, 2014 | 117.07 | 117.97 | 115.44 | 116.04 | 602,236 | -1.07(-0.91%) |
May 14, 2014 | 117.04 | 117.58 | 116.46 | 117.11 | 534,603 | +0.03(+0.03%) |
May 13, 2014 | 118.50 | 118.94 | 117.01 | 117.08 | 668,376 | -1.42(-1.20%) |
May 12, 2014 | 117.39 | 119.04 | 116.51 | 118.50 | 639,838 | +1.39(+1.18%) |
May 09, 2014 | 111.85 | 121.78 | 111.85 | 117.11 | 1,222,981 | +6.09(+5.48%) |
May 08, 2014 | 112.43 | 113.80 | 110.90 | 111.02 | 338,739 | -1.13(-1.01%) |
May 07, 2014 | 111.85 | 112.31 | 111.24 | 112.16 | 380,408 | +0.54(+0.48%) |
May 06, 2014 | 111.67 | 112.37 | 110.85 | 111.62 | 248,329 | -0.25(-0.22%) |
May 05, 2014 | 111.78 | 112.08 | 110.92 | 111.87 | 289,213 | -0.08(-0.07%) |
May 02, 2014 | 112.60 | 113.16 | 110.98 | 111.94 | 735,384 | -0.07(-0.06%) |