Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 151.14 | 152.32 | 150.24 | 150.74 | 119,693 | -0.07(-0.05%) |
Jul 30, 2015 | 149.96 | 151.67 | 148.83 | 150.81 | 71,328 | +0.35(+0.23%) |
Jul 29, 2015 | 149.57 | 151.12 | 148.82 | 150.46 | 83,514 | +1.01(+0.68%) |
Jul 28, 2015 | 147.15 | 150.63 | 145.99 | 149.45 | 139,968 | +3.00(+2.05%) |
Jul 27, 2015 | 148.20 | 148.48 | 146.28 | 146.45 | 99,100 | -1.96(-1.32%) |
Jul 24, 2015 | 150.41 | 151.56 | 148.38 | 148.41 | 76,240 | -2.48(-1.64%) |
Jul 23, 2015 | 151.74 | 151.84 | 149.88 | 150.89 | 70,063 | -0.37(-0.24%) |
Jul 22, 2015 | 149.81 | 151.95 | 148.81 | 151.26 | 108,785 | +1.21(+0.81%) |
Jul 21, 2015 | 149.83 | 150.80 | 148.63 | 150.05 | 169,700 | +0.48(+0.32%) |
Jul 20, 2015 | 151.49 | 151.90 | 149.13 | 149.57 | 140,744 | -1.99(-1.31%) |
Jul 17, 2015 | 151.63 | 151.87 | 150.57 | 151.56 | 63,621 | +0.32(+0.21%) |
Jul 16, 2015 | 151.05 | 151.83 | 150.32 | 151.24 | 111,519 | +0.66(+0.44%) |
Jul 15, 2015 | 151.99 | 152.38 | 150.50 | 150.58 | 103,907 | -1.35(-0.89%) |
Jul 14, 2015 | 151.09 | 151.98 | 150.30 | 151.93 | 120,471 | +1.15(+0.76%) |
Jul 13, 2015 | 148.16 | 151.21 | 148.15 | 150.78 | 128,843 | +2.81(+1.90%) |
Jul 10, 2015 | 147.52 | 148.24 | 146.90 | 147.97 | 142,290 | +1.27(+0.87%) |
Jul 09, 2015 | 147.94 | 148.24 | 146.48 | 146.70 | 115,751 | -0.49(-0.33%) |
Jul 08, 2015 | 148.40 | 148.99 | 146.31 | 147.19 | 173,301 | -1.67(-1.12%) |
Jul 07, 2015 | 148.58 | 149.01 | 145.84 | 148.86 | 146,287 | +0.30(+0.20%) |
Jul 06, 2015 | 145.61 | 148.92 | 145.60 | 148.56 | 319,698 | +2.19(+1.50%) |
Jul 02, 2015 | 149.42 | 146.37 | 146.37 | 146.37 | 141,800 | -3.58(-2.39%) |
Jul 01, 2015 | 151.76 | 152.00 | 149.70 | 149.95 | 206,201 | -0.66(-0.44%) |
Jun 30, 2015 | 151.01 | 151.01 | 149.73 | 150.61 | 180,845 | +0.36(+0.24%) |
Jun 29, 2015 | 150.25 | 151.97 | 149.48 | 150.25 | 224,453 | +0.04(+0.03%) |
Jun 26, 2015 | 150.66 | 151.27 | 149.60 | 150.21 | 156,899 | +0.05(+0.03%) |
Jun 25, 2015 | 148.94 | 150.34 | 148.06 | 150.16 | 168,850 | +1.24(+0.83%) |
Jun 24, 2015 | 149.31 | 150.11 | 148.12 | 148.92 | 431,378 | -0.88(-0.59%) |
Jun 23, 2015 | 150.05 | 150.46 | 148.00 | 149.80 | 120,571 | -0.47(-0.31%) |
Jun 22, 2015 | 149.84 | 150.63 | 148.95 | 150.27 | 153,388 | +1.21(+0.81%) |
Jun 19, 2015 | 148.51 | 149.42 | 147.74 | 149.06 | 119,709 | -0.47(-0.31%) |
Jun 18, 2015 | 148.64 | 150.68 | 148.10 | 149.53 | 87,592 | +0.79(+0.53%) |
Jun 17, 2015 | 148.79 | 149.58 | 147.02 | 148.74 | 66,439 | +0.28(+0.19%) |
Jun 16, 2015 | 147.37 | 149.73 | 146.75 | 148.46 | 81,012 | +1.09(+0.74%) |
Jun 15, 2015 | 148.49 | 148.49 | 146.56 | 147.37 | 50,991 | -1.50(-1.01%) |
Jun 12, 2015 | 150.45 | 150.53 | 148.61 | 148.87 | 37,522 | -2.36(-1.56%) |
Jun 11, 2015 | 150.28 | 151.49 | 150.10 | 151.23 | 78,410 | +0.94(+0.63%) |
Jun 10, 2015 | 147.23 | 150.49 | 146.96 | 150.29 | 167,516 | +4.03(+2.76%) |
Jun 09, 2015 | 146.83 | 147.68 | 145.52 | 146.26 | 57,962 | -0.63(-0.43%) |
Jun 08, 2015 | 148.08 | 148.08 | 146.50 | 146.89 | 77,513 | -1.19(-0.80%) |
Jun 05, 2015 | 147.40 | 148.23 | 146.21 | 148.08 | 141,827 | +0.65(+0.44%) |
Jun 04, 2015 | 147.53 | 148.98 | 146.92 | 147.43 | 124,736 | -0.27(-0.18%) |
Jun 03, 2015 | 146.00 | 148.22 | 145.87 | 147.70 | 145,366 | +1.90(+1.30%) |
Jun 02, 2015 | 143.43 | 145.97 | 143.43 | 145.80 | 111,145 | +1.87(+1.30%) |
Jun 01, 2015 | 143.99 | 145.74 | 143.76 | 143.93 | 128,329 | -0.44(-0.30%) |
May 29, 2015 | 142.71 | 144.62 | 141.84 | 144.37 | 171,025 | +2.01(+1.41%) |
May 28, 2015 | 141.27 | 144.00 | 141.27 | 142.36 | 219,589 | -1.63(-1.13%) |
May 27, 2015 | 144.00 | 144.78 | 143.71 | 143.99 | 440,553 | -0.15(-0.10%) |
May 26, 2015 | 144.15 | 145.28 | 143.25 | 144.14 | 140,816 | -0.99(-0.68%) |
May 22, 2015 | 145.43 | 145.13 | 145.13 | 145.13 | 98,200 | -0.67(-0.46%) |
May 21, 2015 | 145.50 | 146.99 | 145.03 | 145.80 | 221,093 | -0.32(-0.22%) |
May 20, 2015 | 146.00 | 146.79 | 145.10 | 146.12 | 147,355 | +0.60(+0.41%) |
May 19, 2015 | 147.47 | 147.62 | 145.02 | 145.52 | 305,582 | -1.78(-1.21%) |
May 18, 2015 | 146.00 | 147.48 | 145.01 | 147.30 | 118,756 | +1.14(+0.78%) |
May 15, 2015 | 144.03 | 146.16 | 143.82 | 146.16 | 121,078 | +2.03(+1.41%) |
May 14, 2015 | 145.42 | 145.95 | 143.73 | 144.13 | 139,867 | -0.37(-0.26%) |
May 13, 2015 | 143.92 | 144.76 | 142.63 | 144.50 | 144,830 | +1.03(+0.72%) |
May 12, 2015 | 144.00 | 144.19 | 142.66 | 143.47 | 85,086 | -1.22(-0.84%) |
May 11, 2015 | 145.02 | 145.84 | 144.53 | 144.69 | 93,246 | -0.33(-0.23%) |
May 08, 2015 | 143.24 | 145.27 | 142.95 | 145.02 | 114,995 | +3.15(+2.22%) |
May 07, 2015 | 142.75 | 143.97 | 141.68 | 141.87 | 192,496 | -1.12(-0.78%) |
May 06, 2015 | 140.00 | 147.13 | 138.11 | 142.99 | 428,625 | +8.30(+6.16%) |
May 05, 2015 | 137.15 | 137.42 | 134.69 | 134.69 | 118,840 | -2.39(-1.74%) |
May 04, 2015 | 135.77 | 137.97 | 135.77 | 137.08 | 152,245 | +2.12(+1.57%) |
May 01, 2015 | 134.56 | 135.38 | 133.38 | 134.96 | 110,312 | +0.51(+0.38%) |
Apr 30, 2015 | 134.77 | 135.85 | 134.01 | 134.45 | 132,942 | -1.19(-0.88%) |
Apr 29, 2015 | 136.14 | 137.42 | 134.97 | 135.64 | 113,813 | -0.67(-0.49%) |
Apr 28, 2015 | 135.11 | 136.72 | 134.37 | 136.31 | 113,630 | +1.37(+1.02%) |
Apr 27, 2015 | 137.62 | 137.62 | 134.46 | 134.94 | 176,534 | -2.47(-1.80%) |
Apr 24, 2015 | 137.41 | 138.25 | 136.81 | 137.41 | 81,276 | +0.01(+0.01%) |
Apr 23, 2015 | 136.22 | 137.92 | 135.84 | 137.40 | 105,942 | +0.76(+0.56%) |
Apr 22, 2015 | 136.32 | 137.52 | 135.85 | 136.64 | 106,490 | +0.02(+0.01%) |
Apr 21, 2015 | 136.83 | 137.71 | 136.24 | 136.62 | 126,225 | +0.19(+0.14%) |
Apr 20, 2015 | 136.46 | 137.14 | 136.15 | 136.43 | 86,164 | -0.04(-0.03%) |
Apr 17, 2015 | 137.10 | 137.87 | 136.10 | 136.47 | 97,778 | -1.31(-0.95%) |
Apr 16, 2015 | 137.41 | 138.53 | 137.29 | 137.78 | 161,081 | -0.03(-0.02%) |
Apr 15, 2015 | 138.33 | 138.39 | 137.47 | 137.81 | 102,275 | -0.39(-0.28%) |
Apr 14, 2015 | 138.14 | 138.56 | 137.45 | 138.20 | 174,321 | +0.26(+0.19%) |
Apr 13, 2015 | 138.44 | 139.04 | 137.81 | 137.94 | 142,916 | -0.82(-0.59%) |
Apr 10, 2015 | 138.60 | 139.19 | 137.98 | 138.76 | 108,040 | +0.32(+0.23%) |
Apr 09, 2015 | 137.67 | 138.57 | 136.97 | 138.44 | 122,097 | +0.26(+0.19%) |
Apr 08, 2015 | 137.92 | 138.86 | 137.39 | 138.18 | 184,635 | +0.09(+0.07%) |
Apr 07, 2015 | 137.70 | 139.05 | 136.30 | 138.09 | 170,889 | +0.02(+0.01%) |
Apr 06, 2015 | 136.36 | 138.24 | 136.36 | 138.07 | 241,258 | +1.04(+0.76%) |
Apr 02, 2015 | 135.75 | 137.03 | 137.03 | 137.03 | 168,700 | +0.64(+0.47%) |
Apr 01, 2015 | 135.55 | 136.41 | 134.53 | 136.39 | 253,856 | +1.21(+0.90%) |
Mar 31, 2015 | 134.93 | 135.84 | 134.86 | 135.18 | 157,736 | +0.05(+0.04%) |
Mar 30, 2015 | 135.77 | 135.77 | 134.46 | 135.13 | 163,364 | +0.18(+0.13%) |
Mar 27, 2015 | 134.89 | 135.58 | 134.24 | 134.95 | 117,017 | +0.06(+0.04%) |
Mar 26, 2015 | 134.62 | 135.98 | 134.51 | 134.89 | 204,953 | -0.22(-0.16%) |
Mar 25, 2015 | 135.01 | 135.93 | 134.35 | 135.11 | 259,030 | -0.06(-0.04%) |
Mar 24, 2015 | 134.70 | 135.61 | 134.03 | 135.17 | 232,096 | +0.19(+0.14%) |
Mar 23, 2015 | 134.90 | 135.26 | 134.06 | 134.98 | 222,652 | +0.00(+0.00%) |
Mar 20, 2015 | 136.01 | 136.60 | 134.22 | 134.98 | 330,538 | -1.35(-0.99%) |
Mar 19, 2015 | 136.03 | 137.23 | 135.80 | 136.33 | 178,774 | -0.13(-0.10%) |
Mar 18, 2015 | 136.01 | 136.70 | 135.25 | 136.46 | 226,226 | -0.04(-0.03%) |
Mar 17, 2015 | 135.31 | 136.69 | 134.98 | 136.50 | 156,622 | +0.43(+0.32%) |
Mar 16, 2015 | 135.25 | 136.49 | 134.90 | 136.07 | 139,804 | +1.17(+0.87%) |
Mar 13, 2015 | 135.40 | 136.06 | 134.86 | 134.90 | 345,162 | -0.83(-0.61%) |
Mar 12, 2015 | 134.77 | 136.59 | 134.64 | 135.73 | 171,755 | +1.45(+1.08%) |
Mar 11, 2015 | 134.00 | 134.76 | 133.05 | 134.28 | 293,506 | +0.76(+0.57%) |
Mar 10, 2015 | 133.38 | 134.34 | 132.33 | 133.52 | 274,691 | -0.85(-0.63%) |
Mar 09, 2015 | 133.79 | 134.87 | 132.91 | 134.37 | 276,469 | +0.55(+0.41%) |
Mar 06, 2015 | 134.24 | 134.59 | 132.76 | 133.82 | 194,951 | -0.42(-0.31%) |
Mar 05, 2015 | 133.22 | 134.55 | 133.02 | 134.24 | 414,568 | +1.33(+1.00%) |
Mar 04, 2015 | 132.52 | 133.99 | 131.60 | 132.91 | 224,608 | -0.24(-0.18%) |
Mar 03, 2015 | 131.26 | 134.40 | 130.16 | 133.15 | 360,595 | +0.68(+0.51%) |
Mar 02, 2015 | 127.40 | 132.90 | 125.83 | 132.47 | 363,933 | +5.29(+4.16%) |
Feb 27, 2015 | 121.91 | 127.64 | 120.87 | 127.18 | 394,181 | +8.18(+6.87%) |
Feb 26, 2015 | 118.18 | 119.06 | 117.20 | 119.00 | 76,567 | +1.07(+0.91%) |
Feb 25, 2015 | 117.45 | 118.63 | 117.31 | 117.93 | 97,248 | +0.34(+0.29%) |
Feb 24, 2015 | 118.00 | 118.32 | 116.68 | 117.59 | 136,523 | -0.38(-0.32%) |
Feb 23, 2015 | 118.99 | 118.99 | 117.11 | 117.97 | 86,434 | -0.83(-0.70%) |
Feb 20, 2015 | 117.95 | 118.84 | 116.32 | 118.80 | 104,980 | +1.09(+0.93%) |
Feb 19, 2015 | 117.73 | 118.14 | 116.76 | 117.71 | 120,777 | -0.31(-0.26%) |
Feb 18, 2015 | 118.32 | 118.70 | 117.76 | 118.02 | 123,563 | -0.12(-0.10%) |
Feb 17, 2015 | 117.81 | 118.83 | 117.08 | 118.14 | 107,512 | -0.22(-0.19%) |
Feb 13, 2015 | 117.40 | 118.36 | 118.36 | 118.36 | 65,100 | +0.79(+0.67%) |
Feb 12, 2015 | 118.01 | 118.31 | 116.74 | 117.57 | 94,660 | +0.17(+0.14%) |
Feb 11, 2015 | 118.12 | 119.41 | 116.93 | 117.40 | 134,112 | -0.68(-0.58%) |
Feb 10, 2015 | 117.50 | 118.16 | 115.90 | 118.08 | 121,216 | +1.56(+1.34%) |
Feb 09, 2015 | 118.02 | 118.94 | 116.28 | 116.52 | 92,119 | -2.09(-1.76%) |
Feb 06, 2015 | 118.77 | 119.87 | 117.46 | 118.61 | 94,069 | -0.50(-0.42%) |
Feb 05, 2015 | 117.10 | 119.20 | 117.10 | 119.11 | 140,176 | +2.30(+1.97%) |
Feb 04, 2015 | 116.68 | 118.21 | 116.49 | 116.81 | 101,246 | -0.07(-0.06%) |
Feb 03, 2015 | 115.67 | 117.09 | 114.92 | 116.88 | 138,178 | +1.25(+1.08%) |
Feb 02, 2015 | 113.83 | 115.66 | 113.01 | 115.63 | 135,777 | +1.16(+1.01%) |
Jan 30, 2015 | 114.05 | 115.68 | 113.67 | 114.47 | 153,502 | -0.35(-0.30%) |
Jan 29, 2015 | 113.69 | 115.11 | 112.51 | 114.82 | 157,799 | +1.05(+0.92%) |
Jan 28, 2015 | 114.56 | 115.76 | 112.72 | 113.77 | 114,319 | -0.73(-0.64%) |
Jan 27, 2015 | 113.71 | 114.96 | 113.49 | 114.50 | 118,377 | -0.48(-0.42%) |
Jan 26, 2015 | 114.91 | 115.31 | 114.24 | 114.98 | 130,376 | +0.28(+0.24%) |
Jan 23, 2015 | 116.62 | 117.06 | 114.48 | 114.70 | 52,090 | -2.14(-1.83%) |
Jan 22, 2015 | 115.54 | 117.21 | 113.87 | 116.84 | 96,111 | +1.68(+1.46%) |
Jan 21, 2015 | 115.54 | 115.99 | 114.13 | 115.16 | 132,374 | -0.62(-0.54%) |
Jan 20, 2015 | 117.97 | 118.64 | 115.62 | 115.78 | 118,172 | -1.71(-1.46%) |
Jan 16, 2015 | 117.15 | 118.03 | 116.59 | 117.49 | 112,027 | +0.09(+0.08%) |
Jan 15, 2015 | 119.77 | 119.77 | 116.94 | 117.40 | 53,256 | -1.42(-1.20%) |
Jan 14, 2015 | 119.33 | 120.37 | 118.63 | 118.82 | 98,105 | -1.75(-1.45%) |
Jan 13, 2015 | 120.70 | 122.00 | 119.60 | 120.57 | 149,387 | +0.30(+0.25%) |
Jan 12, 2015 | 120.29 | 121.24 | 118.59 | 120.27 | 131,457 | -0.18(-0.15%) |
Jan 09, 2015 | 120.03 | 121.15 | 118.50 | 120.45 | 120,665 | +0.20(+0.17%) |
Jan 08, 2015 | 119.48 | 121.19 | 118.97 | 120.25 | 158,431 | +1.15(+0.97%) |
Jan 07, 2015 | 119.36 | 120.03 | 117.85 | 119.10 | 108,099 | +0.42(+0.35%) |
Jan 06, 2015 | 120.38 | 121.09 | 118.06 | 118.68 | 246,858 | -1.71(-1.42%) |
Jan 05, 2015 | 120.01 | 120.96 | 119.68 | 120.39 | 123,196 | +0.04(+0.03%) |
Jan 02, 2015 | 121.47 | 122.34 | 118.66 | 120.35 | 85,132 | -0.21(-0.17%) |
Dec 31, 2014 | 122.46 | 120.56 | 120.56 | 120.56 | 68,700 | -1.40(-1.15%) |
Dec 30, 2014 | 121.65 | 122.82 | 120.49 | 121.96 | 78,115 | +0.40(+0.33%) |
Dec 29, 2014 | 120.50 | 121.85 | 120.29 | 121.56 | 102,980 | +0.69(+0.57%) |
Dec 26, 2014 | 120.86 | 121.72 | 120.27 | 120.87 | 82,923 | +0.55(+0.46%) |
Dec 24, 2014 | 120.30 | 120.32 | 120.32 | 120.32 | 99,600 | -0.04(-0.03%) |
Dec 23, 2014 | 121.01 | 121.23 | 119.83 | 120.36 | 93,899 | -0.68(-0.56%) |
Dec 22, 2014 | 121.30 | 121.61 | 120.29 | 121.04 | 79,454 | -0.27(-0.22%) |
Dec 19, 2014 | 120.76 | 121.83 | 120.36 | 121.31 | 142,730 | +0.53(+0.44%) |
Dec 18, 2014 | 120.24 | 120.91 | 119.66 | 120.78 | 95,371 | +1.99(+1.68%) |
Dec 17, 2014 | 116.18 | 118.92 | 115.67 | 118.79 | 61,112 | +2.76(+2.38%) |
Dec 16, 2014 | 115.75 | 118.75 | 115.34 | 116.03 | 135,078 | +0.28(+0.24%) |
Dec 15, 2014 | 117.15 | 117.84 | 114.98 | 115.75 | 74,007 | -1.76(-1.50%) |
Dec 12, 2014 | 118.07 | 118.64 | 116.68 | 117.51 | 134,166 | -1.55(-1.30%) |
Dec 11, 2014 | 119.78 | 121.00 | 118.69 | 119.06 | 86,267 | -0.08(-0.07%) |
Dec 10, 2014 | 119.96 | 120.73 | 119.03 | 119.14 | 167,043 | -1.36(-1.13%) |
Dec 09, 2014 | 119.50 | 120.96 | 119.50 | 120.50 | 199,353 | -0.46(-0.38%) |
Dec 08, 2014 | 120.40 | 121.42 | 119.69 | 120.96 | 225,874 | +0.67(+0.56%) |
Dec 05, 2014 | 121.00 | 121.05 | 119.48 | 120.29 | 142,466 | -0.58(-0.48%) |
Dec 04, 2014 | 119.81 | 122.04 | 119.55 | 120.87 | 156,705 | +0.51(+0.42%) |
Dec 03, 2014 | 120.00 | 120.73 | 119.45 | 120.36 | 112,348 | +0.25(+0.21%) |
Dec 02, 2014 | 118.82 | 120.81 | 117.99 | 120.11 | 171,424 | +1.28(+1.08%) |
Dec 01, 2014 | 118.83 | 119.72 | 117.88 | 118.83 | 258,269 | +0.04(+0.03%) |
Nov 28, 2014 | 118.64 | 119.85 | 118.42 | 118.79 | 66,480 | +0.48(+0.41%) |
Nov 26, 2014 | 118.56 | 118.31 | 118.31 | 118.31 | 71,600 | -0.64(-0.54%) |
Nov 25, 2014 | 119.77 | 120.50 | 117.94 | 118.95 | 162,829 | -0.72(-0.60%) |
Nov 24, 2014 | 118.02 | 119.95 | 117.56 | 119.67 | 125,907 | +2.08(+1.77%) |
Nov 21, 2014 | 117.54 | 118.33 | 116.50 | 117.59 | 136,340 | +1.43(+1.23%) |
Nov 20, 2014 | 114.39 | 116.48 | 113.74 | 116.16 | 74,572 | +1.16(+1.01%) |
Nov 19, 2014 | 114.21 | 115.66 | 113.95 | 115.00 | 105,145 | +0.30(+0.26%) |
Nov 18, 2014 | 113.11 | 115.25 | 112.51 | 114.70 | 121,179 | +1.43(+1.26%) |
Nov 17, 2014 | 111.86 | 113.46 | 111.29 | 113.27 | 102,830 | +1.37(+1.22%) |
Nov 14, 2014 | 111.40 | 112.59 | 110.69 | 111.90 | 68,598 | +0.36(+0.32%) |
Nov 13, 2014 | 111.93 | 112.47 | 111.19 | 111.54 | 93,105 | -0.39(-0.35%) |
Nov 12, 2014 | 111.66 | 112.49 | 110.79 | 111.93 | 118,964 | -0.19(-0.17%) |
Nov 11, 2014 | 111.43 | 113.33 | 111.14 | 112.12 | 160,409 | +1.07(+0.96%) |
Nov 10, 2014 | 110.82 | 111.71 | 110.23 | 111.05 | 114,465 | +0.45(+0.41%) |
Nov 07, 2014 | 110.99 | 111.32 | 110.12 | 110.60 | 101,614 | -0.50(-0.45%) |
Nov 06, 2014 | 111.12 | 111.71 | 110.16 | 111.10 | 106,622 | -0.12(-0.11%) |
Nov 05, 2014 | 106.50 | 112.94 | 102.71 | 111.22 | 233,803 | -0.58(-0.52%) |
Nov 04, 2014 | 113.66 | 113.66 | 111.35 | 111.80 | 67,990 | -1.61(-1.42%) |
Nov 03, 2014 | 113.15 | 113.67 | 112.14 | 113.41 | 107,144 | +0.59(+0.52%) |
Oct 31, 2014 | 113.33 | 113.83 | 111.92 | 112.82 | 80,868 | +0.24(+0.21%) |
Oct 30, 2014 | 111.78 | 113.08 | 110.76 | 112.58 | 102,964 | +0.72(+0.64%) |
Oct 29, 2014 | 112.59 | 113.62 | 110.72 | 111.86 | 77,042 | -1.15(-1.02%) |
Oct 28, 2014 | 113.32 | 113.83 | 112.54 | 113.01 | 85,267 | +0.52(+0.46%) |
Oct 27, 2014 | 111.89 | 113.09 | 112.47 | 112.49 | 73,388 | +0.02(+0.02%) |
Oct 24, 2014 | 112.49 | 113.54 | 111.93 | 112.47 | 69,708 | -0.16(-0.14%) |
Oct 23, 2014 | 111.54 | 113.17 | 111.54 | 112.63 | 104,733 | +1.50(+1.35%) |
Oct 22, 2014 | 112.56 | 113.38 | 110.90 | 111.13 | 72,368 | -1.68(-1.49%) |
Oct 21, 2014 | 111.67 | 113.68 | 111.32 | 112.81 | 56,217 | +1.51(+1.36%) |
Oct 20, 2014 | 110.16 | 111.54 | 109.49 | 111.30 | 83,596 | +0.95(+0.86%) |
Oct 17, 2014 | 109.58 | 110.60 | 108.37 | 110.35 | 63,471 | +1.97(+1.82%) |
Oct 16, 2014 | 106.57 | 109.96 | 106.57 | 108.38 | 93,319 | +0.17(+0.16%) |
Oct 15, 2014 | 105.68 | 109.36 | 105.30 | 108.21 | 99,191 | +1.73(+1.62%) |
Oct 14, 2014 | 106.88 | 107.87 | 105.96 | 106.48 | 95,119 | -0.42(-0.39%) |
Oct 13, 2014 | 109.00 | 109.00 | 106.53 | 106.90 | 83,361 | -1.80(-1.66%) |
Oct 10, 2014 | 110.49 | 111.62 | 108.50 | 108.70 | 85,065 | -2.11(-1.90%) |
Oct 09, 2014 | 112.73 | 112.81 | 110.64 | 110.81 | 55,504 | -2.55(-2.25%) |
Oct 08, 2014 | 110.86 | 113.74 | 110.47 | 113.36 | 47,284 | +2.35(+2.12%) |
Oct 07, 2014 | 111.99 | 112.66 | 110.73 | 111.01 | 63,345 | -1.58(-1.40%) |
Oct 06, 2014 | 112.96 | 113.78 | 112.44 | 112.59 | 56,171 | -0.28(-0.25%) |
Oct 03, 2014 | 113.30 | 113.85 | 111.19 | 112.87 | 201,341 | -0.05(-0.04%) |
Oct 02, 2014 | 113.81 | 114.24 | 112.68 | 112.92 | 103,441 | -1.34(-1.17%) |
Oct 01, 2014 | 113.39 | 115.28 | 112.59 | 114.26 | 140,754 | +0.86(+0.76%) |
Sep 30, 2014 | 115.61 | 115.61 | 113.37 | 113.40 | 60,952 | -1.96(-1.70%) |
Sep 29, 2014 | 113.52 | 115.78 | 113.52 | 115.36 | 35,583 | +0.64(+0.56%) |
Sep 26, 2014 | 115.29 | 115.58 | 114.16 | 114.72 | 55,963 | -0.65(-0.56%) |
Sep 25, 2014 | 116.70 | 117.11 | 115.20 | 115.37 | 49,033 | -1.83(-1.56%) |
Sep 24, 2014 | 115.92 | 117.99 | 115.56 | 117.20 | 44,250 | +1.17(+1.01%) |
Sep 23, 2014 | 117.48 | 117.48 | 115.68 | 116.03 | 51,577 | -1.70(-1.44%) |
Sep 22, 2014 | 117.67 | 118.20 | 116.06 | 117.73 | 67,398 | +0.21(+0.18%) |
Sep 19, 2014 | 118.83 | 119.85 | 116.90 | 117.52 | 138,573 | -1.31(-1.10%) |
Sep 18, 2014 | 118.17 | 119.11 | 117.71 | 118.83 | 32,255 | +0.76(+0.64%) |
Sep 17, 2014 | 118.56 | 118.95 | 117.39 | 118.07 | 34,745 | -0.02(-0.02%) |
Sep 16, 2014 | 117.50 | 118.55 | 116.97 | 118.09 | 85,233 | +0.26(+0.22%) |
Sep 15, 2014 | 117.23 | 118.23 | 116.73 | 117.83 | 52,616 | +0.02(+0.02%) |
Sep 12, 2014 | 118.11 | 118.79 | 117.55 | 117.81 | 63,728 | -0.95(-0.80%) |
Sep 11, 2014 | 118.83 | 120.04 | 118.59 | 118.76 | 64,158 | -0.78(-0.65%) |
Sep 10, 2014 | 120.17 | 120.20 | 118.90 | 119.54 | 65,191 | -0.33(-0.28%) |
Sep 09, 2014 | 119.57 | 120.47 | 118.88 | 119.87 | 79,065 | -0.37(-0.31%) |
Sep 08, 2014 | 118.24 | 120.40 | 118.24 | 120.24 | 64,565 | +1.55(+1.31%) |
Sep 05, 2014 | 118.77 | 118.77 | 118.02 | 118.69 | 49,699 | +0.28(+0.24%) |
Sep 04, 2014 | 119.51 | 121.00 | 118.34 | 118.41 | 34,351 | -1.23(-1.03%) |
Sep 03, 2014 | 120.61 | 120.72 | 119.03 | 119.64 | 46,278 | -0.92(-0.76%) |
Sep 02, 2014 | 120.04 | 121.45 | 120.04 | 120.56 | 73,227 | +0.30(+0.25%) |
Aug 29, 2014 | 120.02 | 120.26 | 120.26 | 120.26 | 26,200 | +0.19(+0.16%) |
Aug 28, 2014 | 120.27 | 121.48 | 120.27 | 120.07 | 23,198 | -0.28(-0.23%) |
Aug 27, 2014 | 120.79 | 121.00 | 120.16 | 120.35 | 26,780 | -0.51(-0.42%) |
Aug 26, 2014 | 119.94 | 121.15 | 119.47 | 120.86 | 38,354 | +1.28(+1.07%) |
Aug 25, 2014 | 119.63 | 120.88 | 119.22 | 119.58 | 24,659 | +0.43(+0.36%) |
Aug 22, 2014 | 119.21 | 120.28 | 118.69 | 119.15 | 91,543 | -0.47(-0.39%) |
Aug 21, 2014 | 119.88 | 120.10 | 119.30 | 119.62 | 183,405 | -0.38(-0.32%) |
Aug 20, 2014 | 120.31 | 120.60 | 119.21 | 120.00 | 186,150 | -0.79(-0.65%) |
Aug 19, 2014 | 121.88 | 122.26 | 120.32 | 120.79 | 98,509 | -1.02(-0.84%) |
Aug 18, 2014 | 121.51 | 122.73 | 120.53 | 121.81 | 48,778 | +0.68(+0.56%) |
Aug 15, 2014 | 121.88 | 121.91 | 119.89 | 121.13 | 26,273 | -0.67(-0.55%) |
Aug 14, 2014 | 121.02 | 122.40 | 120.45 | 121.80 | 51,578 | +0.78(+0.64%) |
Aug 13, 2014 | 119.15 | 121.23 | 119.14 | 121.02 | 74,139 | +1.94(+1.63%) |
Aug 12, 2014 | 119.08 | 119.95 | 118.45 | 119.08 | 45,550 | -0.24(-0.20%) |
Aug 11, 2014 | 120.39 | 120.51 | 119.14 | 119.32 | 48,317 | -1.02(-0.85%) |
Aug 08, 2014 | 119.99 | 120.30 | 119.42 | 120.34 | 53,250 | +0.25(+0.21%) |
Aug 07, 2014 | 121.58 | 121.85 | 119.84 | 120.09 | 71,522 | -1.19(-0.98%) |
Aug 06, 2014 | 117.35 | 121.49 | 117.00 | 121.28 | 116,836 | +5.10(+4.39%) |
Aug 05, 2014 | 115.44 | 116.53 | 115.02 | 116.18 | 49,210 | +0.65(+0.56%) |
Aug 04, 2014 | 115.49 | 116.34 | 113.72 | 115.53 | 61,229 | +0.68(+0.59%) |