Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 152.47 | 152.47 | 150.60 | 150.61 | 96,361 | -1.96(-1.28%) |
Mar 30, 2015 | 151.67 | 152.62 | 151.36 | 152.57 | 51,535 | +1.62(+1.07%) |
Mar 27, 2015 | 149.58 | 151.44 | 149.58 | 150.96 | 137,297 | +1.34(+0.90%) |
Mar 26, 2015 | 148.43 | 151.13 | 147.74 | 149.61 | 78,427 | -0.15(-0.10%) |
Mar 25, 2015 | 154.00 | 154.82 | 149.72 | 149.76 | 92,049 | -3.99(-2.59%) |
Mar 24, 2015 | 155.31 | 155.89 | 153.69 | 153.75 | 46,076 | -1.33(-0.86%) |
Mar 23, 2015 | 155.57 | 156.14 | 154.67 | 155.07 | 41,447 | -0.93(-0.60%) |
Mar 20, 2015 | 158.86 | 158.86 | 155.56 | 156.00 | 82,743 | -0.28(-0.18%) |
Mar 19, 2015 | 155.48 | 156.34 | 154.63 | 156.28 | 117,395 | +0.86(+0.56%) |
Mar 18, 2015 | 153.08 | 156.07 | 152.99 | 155.42 | 295,381 | +2.15(+1.40%) |
Mar 17, 2015 | 152.52 | 153.51 | 151.87 | 153.27 | 94,781 | +0.31(+0.21%) |
Mar 16, 2015 | 151.25 | 152.96 | 151.25 | 152.96 | 63,565 | +2.46(+1.63%) |
Mar 13, 2015 | 150.19 | 151.27 | 149.35 | 150.50 | 39,658 | +0.04(+0.03%) |
Mar 12, 2015 | 148.84 | 150.46 | 148.71 | 150.46 | 47,365 | +2.15(+1.45%) |
Mar 11, 2015 | 147.93 | 148.56 | 146.99 | 148.30 | 84,521 | +1.16(+0.79%) |
Mar 10, 2015 | 147.35 | 148.13 | 146.38 | 147.14 | 37,465 | -1.70(-1.14%) |
Mar 09, 2015 | 148.19 | 149.01 | 146.93 | 148.84 | 63,090 | +1.14(+0.77%) |
Mar 06, 2015 | 148.93 | 149.11 | 147.46 | 147.70 | 63,735 | -2.01(-1.34%) |
Mar 05, 2015 | 149.10 | 150.65 | 149.10 | 149.71 | 56,550 | +1.50(+1.01%) |
Mar 04, 2015 | 146.98 | 148.33 | 147.08 | 148.21 | 72,997 | +1.13(+0.77%) |
Mar 03, 2015 | 147.36 | 147.53 | 145.99 | 147.08 | 92,247 | -0.96(-0.65%) |
Mar 02, 2015 | 147.06 | 148.24 | 147.06 | 148.04 | 90,925 | +1.15(+0.78%) |
Feb 27, 2015 | 147.84 | 147.95 | 146.85 | 146.89 | 63,126 | -1.15(-0.78%) |
Feb 26, 2015 | 146.85 | 148.04 | 146.24 | 148.04 | 34,432 | +1.52(+1.04%) |
Feb 25, 2015 | 146.15 | 146.82 | 145.19 | 146.52 | 153,414 | +0.71(+0.48%) |
Feb 24, 2015 | 146.17 | 146.42 | 145.20 | 145.82 | 66,468 | -0.32(-0.22%) |
Feb 23, 2015 | 146.15 | 146.88 | 145.61 | 146.14 | 49,708 | -0.04(-0.03%) |
Feb 20, 2015 | 144.78 | 146.18 | 144.10 | 146.18 | 56,057 | +1.67(+1.15%) |
Feb 19, 2015 | 144.40 | 144.73 | 144.06 | 144.52 | 39,902 | +0.41(+0.28%) |
Feb 18, 2015 | 144.02 | 144.32 | 142.91 | 144.11 | 104,189 | +0.03(+0.02%) |
Feb 17, 2015 | 142.31 | 144.16 | 142.31 | 144.07 | 59,355 | +1.47(+1.03%) |
Feb 13, 2015 | 141.83 | 142.60 | 142.60 | 142.60 | 131,267 | +1.20(+0.85%) |
Feb 12, 2015 | 140.96 | 141.47 | 140.29 | 141.39 | 87,242 | +1.20(+0.86%) |
Feb 11, 2015 | 139.91 | 141.12 | 139.55 | 140.19 | 65,231 | +0.22(+0.16%) |
Feb 10, 2015 | 138.66 | 140.03 | 138.31 | 139.97 | 32,051 | +2.12(+1.54%) |
Feb 09, 2015 | 138.06 | 138.98 | 137.57 | 137.85 | 22,183 | -0.63(-0.45%) |
Feb 06, 2015 | 139.57 | 139.67 | 138.28 | 138.48 | 32,665 | -0.71(-0.51%) |
Feb 05, 2015 | 136.95 | 139.39 | 136.95 | 139.19 | 44,103 | +4.67(+3.47%) |
Feb 04, 2015 | 134.69 | 135.21 | 133.97 | 134.52 | 23,800 | -1.29(-0.95%) |
Feb 03, 2015 | 135.16 | 135.88 | 133.11 | 135.81 | 52,619 | +0.77(+0.57%) |
Feb 02, 2015 | 135.03 | 135.46 | 133.21 | 135.04 | 85,157 | +0.17(+0.13%) |
Jan 30, 2015 | 137.00 | 137.13 | 134.84 | 134.87 | 86,227 | -2.45(-1.78%) |
Jan 29, 2015 | 136.39 | 137.41 | 135.26 | 137.32 | 222,717 | +1.02(+0.75%) |
Jan 28, 2015 | 139.14 | 139.22 | 136.02 | 136.30 | 61,440 | -2.25(-1.62%) |
Jan 27, 2015 | 138.25 | 139.47 | 137.73 | 138.55 | 75,151 | -0.56(-0.40%) |
Jan 26, 2015 | 137.41 | 139.11 | 137.06 | 139.11 | 37,407 | +1.74(+1.27%) |
Jan 23, 2015 | 137.29 | 137.91 | 137.18 | 137.37 | 32,952 | +0.01(+0.01%) |
Jan 22, 2015 | 136.95 | 138.59 | 134.60 | 137.36 | 49,237 | +1.08(+0.79%) |
Jan 21, 2015 | 136.81 | 137.55 | 136.09 | 136.27 | 40,684 | -0.72(-0.53%) |
Jan 20, 2015 | 137.11 | 137.35 | 135.20 | 137.00 | 106,276 | +0.20(+0.15%) |
Jan 16, 2015 | 133.51 | 136.90 | 133.20 | 136.80 | 48,202 | +3.28(+2.46%) |
Jan 15, 2015 | 136.54 | 136.59 | 133.47 | 133.52 | 25,690 | -2.60(-1.91%) |
Jan 14, 2015 | 134.76 | 136.32 | 134.56 | 136.12 | 61,915 | +0.26(+0.19%) |
Jan 13, 2015 | 136.53 | 137.81 | 134.33 | 135.85 | 48,323 | -0.07(-0.05%) |
Jan 12, 2015 | 136.73 | 137.66 | 135.64 | 135.93 | 49,670 | +0.07(+0.05%) |
Jan 09, 2015 | 136.60 | 136.64 | 135.03 | 135.85 | 59,284 | -0.25(-0.19%) |
Jan 08, 2015 | 135.46 | 136.33 | 135.18 | 136.11 | 44,980 | +2.36(+1.77%) |
Jan 07, 2015 | 131.46 | 133.82 | 131.46 | 133.74 | 258,893 | +2.83(+2.16%) |
Jan 06, 2015 | 131.71 | 132.84 | 129.59 | 130.92 | 64,403 | -0.75(-0.57%) |
Jan 05, 2015 | 131.83 | 132.88 | 131.35 | 131.67 | 66,163 | -0.87(-0.66%) |
Jan 02, 2015 | 132.64 | 133.49 | 131.93 | 132.54 | 43,750 | +0.48(+0.36%) |
Dec 31, 2014 | 132.66 | 132.06 | 132.06 | 132.06 | 21,323 | -0.37(-0.28%) |
Dec 30, 2014 | 132.85 | 133.27 | 132.42 | 132.43 | 13,925 | -0.72(-0.54%) |
Dec 29, 2014 | 132.99 | 133.40 | 132.79 | 133.14 | 20,134 | +0.14(+0.11%) |
Dec 26, 2014 | 132.91 | 133.16 | 132.50 | 133.00 | 17,571 | +1.12(+0.85%) |
Dec 24, 2014 | 130.66 | 131.88 | 131.88 | 131.88 | 13,986 | +0.84(+0.64%) |
Dec 23, 2014 | 134.86 | 134.94 | 130.26 | 131.04 | 70,108 | -3.29(-2.45%) |
Dec 22, 2014 | 134.99 | 134.99 | 133.49 | 134.32 | 236,046 | -0.69(-0.51%) |
Dec 19, 2014 | 134.09 | 135.53 | 133.58 | 135.01 | 41,282 | +1.20(+0.90%) |
Dec 18, 2014 | 132.18 | 133.81 | 131.92 | 133.81 | 129,882 | +3.32(+2.55%) |
Dec 17, 2014 | 128.08 | 130.54 | 127.76 | 130.49 | 41,623 | +2.67(+2.09%) |
Dec 16, 2014 | 128.49 | 130.71 | 127.72 | 127.82 | 79,272 | -1.09(-0.84%) |
Dec 15, 2014 | 130.58 | 130.71 | 128.33 | 128.90 | 85,626 | -1.32(-1.02%) |
Dec 12, 2014 | 131.22 | 132.11 | 130.14 | 130.23 | 32,744 | -2.38(-1.80%) |
Dec 11, 2014 | 132.72 | 134.31 | 132.28 | 132.61 | 42,032 | +0.31(+0.24%) |
Dec 10, 2014 | 134.19 | 134.19 | 132.22 | 132.30 | 35,473 | -2.04(-1.52%) |
Dec 09, 2014 | 133.79 | 134.37 | 132.03 | 134.33 | 38,129 | -0.16(-0.12%) |
Dec 08, 2014 | 134.29 | 135.33 | 133.99 | 134.49 | 62,287 | +0.11(+0.08%) |
Dec 05, 2014 | 133.88 | 134.42 | 133.33 | 134.38 | 29,208 | +1.00(+0.75%) |
Dec 04, 2014 | 133.40 | 133.96 | 132.89 | 133.38 | 36,031 | +0.06(+0.05%) |
Dec 03, 2014 | 133.09 | 133.50 | 132.56 | 133.31 | 159,542 | +0.40(+0.30%) |
Dec 02, 2014 | 131.69 | 132.94 | 131.69 | 132.91 | 26,341 | +1.80(+1.37%) |
Dec 01, 2014 | 132.49 | 132.59 | 131.10 | 131.11 | 42,852 | -1.64(-1.23%) |
Nov 28, 2014 | 133.10 | 134.16 | 132.54 | 132.75 | 48,355 | +0.06(+0.05%) |
Nov 26, 2014 | 131.10 | 132.69 | 132.69 | 132.69 | 24,366 | +1.81(+1.38%) |
Nov 25, 2014 | 130.84 | 130.90 | 130.18 | 130.88 | 35,829 | +0.44(+0.33%) |
Nov 24, 2014 | 129.34 | 130.45 | 129.30 | 130.44 | 29,298 | +1.54(+1.19%) |
Nov 21, 2014 | 129.88 | 130.11 | 128.63 | 128.90 | 75,212 | +0.45(+0.35%) |
Nov 20, 2014 | 128.00 | 128.66 | 127.53 | 128.45 | 99,593 | +0.10(+0.08%) |
Nov 19, 2014 | 129.37 | 129.37 | 127.97 | 128.35 | 44,605 | -0.95(-0.73%) |
Nov 18, 2014 | 127.03 | 129.46 | 127.03 | 129.30 | 32,609 | +2.31(+1.82%) |
Nov 17, 2014 | 126.05 | 127.65 | 126.05 | 126.99 | 30,426 | +0.91(+0.72%) |
Nov 14, 2014 | 126.16 | 126.20 | 125.28 | 126.08 | 39,477 | -0.28(-0.22%) |
Nov 13, 2014 | 126.80 | 127.55 | 125.96 | 126.36 | 55,302 | -0.41(-0.32%) |
Nov 12, 2014 | 126.28 | 126.87 | 125.96 | 126.77 | 25,977 | +0.14(+0.11%) |
Nov 11, 2014 | 126.50 | 126.95 | 125.96 | 126.63 | 29,683 | +0.30(+0.23%) |
Nov 10, 2014 | 125.41 | 126.34 | 124.76 | 126.34 | 137,825 | +0.88(+0.70%) |
Nov 07, 2014 | 126.61 | 126.61 | 124.42 | 125.46 | 41,591 | -2.09(-1.64%) |
Nov 06, 2014 | 127.03 | 127.83 | 127.03 | 127.55 | 28,649 | +0.97(+0.76%) |
Nov 05, 2014 | 128.50 | 128.76 | 126.49 | 126.58 | 29,754 | -1.08(-0.85%) |
Nov 04, 2014 | 127.47 | 127.82 | 126.59 | 127.66 | 30,103 | +0.18(+0.14%) |
Nov 03, 2014 | 127.15 | 127.48 | 126.62 | 127.48 | 34,328 | +0.46(+0.36%) |
Oct 31, 2014 | 129.90 | 129.90 | 126.56 | 127.02 | 76,877 | -0.59(-0.46%) |
Oct 30, 2014 | 125.15 | 127.91 | 125.06 | 127.61 | 26,223 | +2.57(+2.05%) |
Oct 29, 2014 | 125.36 | 125.36 | 124.42 | 125.04 | 34,229 | -0.12(-0.10%) |
Oct 28, 2014 | 125.48 | 125.48 | 124.22 | 125.16 | 45,758 | +1.06(+0.86%) |
Oct 27, 2014 | 124.39 | 124.39 | 124.39 | 124.10 | 39,830 | -0.29(-0.23%) |
Oct 24, 2014 | 123.54 | 124.45 | 123.47 | 124.39 | 67,020 | +1.38(+1.12%) |
Oct 23, 2014 | 121.69 | 123.90 | 121.35 | 123.01 | 32,965 | +2.41(+2.00%) |
Oct 22, 2014 | 121.93 | 122.25 | 120.60 | 120.60 | 43,886 | -0.91(-0.74%) |
Oct 21, 2014 | 120.00 | 121.51 | 119.94 | 121.51 | 177,263 | +2.54(+2.14%) |
Oct 20, 2014 | 117.71 | 118.98 | 117.71 | 118.97 | 29,397 | +1.44(+1.22%) |
Oct 17, 2014 | 118.29 | 118.47 | 116.84 | 117.53 | 38,777 | +0.70(+0.60%) |
Oct 16, 2014 | 115.11 | 117.67 | 114.30 | 116.84 | 56,047 | +0.43(+0.37%) |
Oct 15, 2014 | 114.98 | 116.78 | 113.10 | 116.41 | 74,873 | +0.01(+0.01%) |
Oct 14, 2014 | 117.04 | 117.93 | 114.70 | 116.40 | 49,869 | +0.22(+0.19%) |
Oct 13, 2014 | 119.28 | 119.28 | 116.16 | 116.18 | 232,532 | -2.85(-2.40%) |
Oct 10, 2014 | 120.46 | 121.60 | 119.04 | 119.04 | 54,399 | -1.51(-1.25%) |
Oct 09, 2014 | 123.08 | 123.20 | 120.49 | 120.54 | 104,251 | -2.27(-1.85%) |
Oct 08, 2014 | 120.59 | 122.83 | 119.41 | 122.81 | 37,077 | +2.45(+2.04%) |
Oct 07, 2014 | 121.98 | 121.98 | 120.36 | 120.36 | 22,111 | -2.21(-1.80%) |
Oct 06, 2014 | 124.73 | 124.73 | 122.19 | 122.57 | 32,527 | -1.04(-0.84%) |
Oct 03, 2014 | 122.41 | 123.75 | 122.08 | 123.61 | 65,502 | +2.18(+1.80%) |
Oct 02, 2014 | 121.07 | 121.87 | 120.02 | 121.43 | 49,424 | +0.36(+0.29%) |
Oct 01, 2014 | 122.25 | 122.25 | 120.47 | 121.07 | 142,578 | -1.03(-0.85%) |
Sep 30, 2014 | 123.43 | 123.66 | 122.11 | 122.11 | 49,733 | -1.09(-0.88%) |
Sep 29, 2014 | 121.83 | 123.58 | 121.53 | 123.20 | 48,007 | +0.50(+0.40%) |
Sep 26, 2014 | 122.54 | 122.73 | 121.83 | 122.70 | 21,153 | +0.25(+0.21%) |
Sep 25, 2014 | 123.88 | 124.06 | 122.23 | 122.45 | 54,399 | -1.67(-1.35%) |
Sep 24, 2014 | 122.28 | 124.12 | 122.28 | 124.12 | 27,831 | +2.16(+1.77%) |
Sep 23, 2014 | 121.57 | 122.56 | 120.99 | 121.96 | 28,057 | -0.48(-0.39%) |
Sep 22, 2014 | 123.32 | 123.32 | 121.71 | 122.44 | 19,318 | -0.83(-0.68%) |
Sep 19, 2014 | 123.94 | 124.04 | 122.60 | 123.27 | 25,091 | -0.15(-0.12%) |
Sep 18, 2014 | 123.46 | 123.56 | 123.06 | 123.42 | 45,049 | +0.50(+0.41%) |
Sep 17, 2014 | 122.29 | 123.38 | 122.29 | 122.91 | 34,201 | +1.18(+0.97%) |
Sep 16, 2014 | 119.93 | 121.73 | 119.93 | 121.73 | 30,682 | +1.16(+0.96%) |
Sep 15, 2014 | 120.60 | 120.70 | 119.81 | 120.57 | 12,109 | +0.42(+0.35%) |
Sep 12, 2014 | 120.86 | 120.86 | 119.77 | 120.14 | 21,821 | -0.73(-0.60%) |
Sep 11, 2014 | 120.04 | 120.87 | 119.74 | 120.87 | 14,490 | +0.37(+0.31%) |
Sep 10, 2014 | 119.54 | 120.53 | 119.47 | 120.50 | 32,212 | +1.10(+0.92%) |
Sep 09, 2014 | 120.14 | 120.14 | 119.25 | 119.40 | 23,475 | -0.93(-0.77%) |
Sep 08, 2014 | 120.29 | 120.33 | 119.68 | 120.33 | 12,207 | +0.44(+0.37%) |
Sep 05, 2014 | 119.48 | 119.88 | 118.26 | 119.88 | 27,037 | +1.00(+0.84%) |
Sep 04, 2014 | 120.50 | 120.94 | 118.79 | 118.89 | 43,949 | -1.11(-0.93%) |
Sep 03, 2014 | 120.25 | 120.38 | 119.60 | 120.00 | 45,819 | +0.49(+0.41%) |
Sep 02, 2014 | 119.44 | 119.53 | 119.13 | 119.50 | 11,085 | +0.10(+0.09%) |
Aug 29, 2014 | 118.98 | 119.40 | 119.40 | 119.40 | 11,641 | +0.62(+0.53%) |
Aug 28, 2014 | 118.72 | 119.04 | 118.72 | 118.77 | 13,101 | -0.27(-0.23%) |
Aug 27, 2014 | 119.29 | 119.42 | 118.86 | 119.04 | 42,031 | -0.01(-0.01%) |
Aug 26, 2014 | 118.28 | 119.12 | 118.22 | 119.05 | 16,990 | +0.88(+0.75%) |
Aug 25, 2014 | 117.97 | 118.31 | 117.97 | 118.17 | 23,056 | +0.96(+0.82%) |
Aug 22, 2014 | 116.73 | 117.35 | 116.61 | 117.20 | 11,924 | +0.66(+0.57%) |
Aug 21, 2014 | 117.26 | 117.26 | 116.38 | 116.54 | 10,763 | -0.42(-0.36%) |
Aug 20, 2014 | 117.04 | 117.12 | 117.04 | 116.96 | 39,781 | +0.11(+0.09%) |
Aug 19, 2014 | 115.85 | 116.89 | 115.25 | 116.86 | 20,217 | +1.41(+1.22%) |
Aug 18, 2014 | 115.33 | 115.68 | 115.16 | 115.45 | 15,374 | +0.87(+0.76%) |
Aug 15, 2014 | 114.67 | 115.30 | 113.63 | 114.58 | 24,368 | +0.43(+0.38%) |
Aug 14, 2014 | 113.28 | 114.15 | 113.28 | 114.15 | 20,066 | +1.36(+1.21%) |
Aug 13, 2014 | 112.02 | 113.09 | 112.02 | 112.79 | 41,997 | +1.21(+1.08%) |
Aug 12, 2014 | 111.81 | 112.35 | 111.49 | 111.58 | 46,726 | -0.31(-0.28%) |
Aug 11, 2014 | 112.53 | 112.92 | 111.89 | 111.89 | 19,235 | -0.24(-0.22%) |
Aug 08, 2014 | 110.70 | 112.14 | 110.10 | 112.14 | 15,699 | +1.54(+1.39%) |
Aug 07, 2014 | 112.55 | 112.55 | 110.34 | 110.60 | 32,912 | -1.26(-1.12%) |
Aug 06, 2014 | 111.51 | 112.43 | 111.12 | 111.86 | 46,671 | -0.22(-0.19%) |
Aug 05, 2014 | 112.57 | 113.03 | 111.60 | 112.08 | 45,306 | -1.09(-0.97%) |
Aug 04, 2014 | 113.03 | 113.36 | 112.11 | 113.17 | 18,923 | +0.22(+0.20%) |
Aug 01, 2014 | 112.82 | 113.82 | 112.01 | 112.94 | 179,770 | -0.05(-0.05%) |
Jul 31, 2014 | 115.04 | 115.04 | 112.95 | 113.00 | 71,106 | -2.52(-2.18%) |
Jul 30, 2014 | 115.07 | 115.67 | 114.83 | 115.51 | 13,018 | +0.89(+0.78%) |
Jul 29, 2014 | 114.36 | 115.08 | 114.11 | 114.62 | 72,390 | +0.36(+0.32%) |
Jul 28, 2014 | 115.13 | 115.24 | 113.93 | 114.25 | 14,955 | -1.01(-0.87%) |
Jul 25, 2014 | 115.37 | 115.57 | 114.92 | 115.26 | 30,317 | -0.80(-0.69%) |
Jul 24, 2014 | 116.39 | 116.47 | 115.75 | 116.06 | 17,617 | -0.16(-0.14%) |
Jul 23, 2014 | 116.26 | 116.41 | 115.92 | 116.22 | 16,146 | +0.46(+0.40%) |
Jul 22, 2014 | 115.53 | 116.53 | 115.53 | 115.76 | 14,698 | +0.72(+0.63%) |
Jul 21, 2014 | 115.08 | 115.17 | 114.44 | 115.04 | 22,980 | -0.18(-0.16%) |
Jul 18, 2014 | 113.72 | 115.30 | 113.63 | 115.22 | 35,668 | +1.71(+1.51%) |
Jul 17, 2014 | 115.00 | 115.32 | 113.47 | 113.52 | 29,283 | -1.74(-1.51%) |
Jul 16, 2014 | 116.29 | 116.50 | 115.06 | 115.26 | 15,926 | -0.55(-0.48%) |
Jul 15, 2014 | 117.84 | 117.84 | 115.66 | 115.81 | 20,125 | -1.83(-1.56%) |
Jul 14, 2014 | 116.75 | 117.74 | 116.58 | 117.65 | 20,111 | +1.42(+1.22%) |
Jul 11, 2014 | 115.88 | 116.41 | 115.45 | 116.22 | 5,837 | -0.10(-0.09%) |
Jul 10, 2014 | 115.54 | 117.92 | 114.96 | 116.33 | 15,885 | -0.22(-0.19%) |
Jul 09, 2014 | 116.50 | 116.70 | 116.03 | 116.55 | 19,934 | +0.20(+0.18%) |
Jul 08, 2014 | 117.97 | 117.97 | 115.51 | 116.34 | 56,951 | -1.56(-1.32%) |
Jul 07, 2014 | 119.73 | 119.84 | 117.89 | 117.91 | 17,711 | -1.98(-1.65%) |
Jul 03, 2014 | 119.80 | 119.89 | 119.89 | 119.89 | 9,797 | +0.39(+0.33%) |
Jul 02, 2014 | 119.66 | 119.66 | 119.03 | 119.49 | 13,123 | +0.46(+0.39%) |
Jul 01, 2014 | 117.86 | 119.27 | 116.28 | 119.03 | 76,760 | +1.82(+1.55%) |
Jun 30, 2014 | 117.76 | 117.93 | 117.12 | 117.22 | 22,985 | -0.29(-0.25%) |
Jun 27, 2014 | 118.28 | 118.28 | 117.22 | 117.51 | 14,199 | -0.20(-0.17%) |
Jun 26, 2014 | 118.32 | 118.32 | 117.26 | 117.71 | 19,797 | -0.24(-0.21%) |
Jun 25, 2014 | 116.67 | 117.95 | 116.67 | 117.95 | 19,102 | +1.05(+0.90%) |
Jun 24, 2014 | 117.09 | 117.68 | 116.90 | 116.90 | 12,640 | +0.01(+0.01%) |
Jun 23, 2014 | 117.19 | 117.47 | 116.74 | 116.89 | 22,092 | -0.32(-0.27%) |
Jun 20, 2014 | 115.89 | 117.21 | 115.82 | 117.21 | 13,380 | +1.59(+1.37%) |
Jun 19, 2014 | 115.57 | 115.62 | 115.05 | 115.62 | 13,315 | +0.05(+0.04%) |
Jun 18, 2014 | 114.86 | 115.57 | 114.53 | 115.57 | 14,239 | +0.87(+0.76%) |
Jun 17, 2014 | 113.82 | 114.99 | 113.73 | 114.70 | 25,087 | +0.69(+0.61%) |
Jun 16, 2014 | 113.38 | 114.13 | 113.21 | 114.01 | 10,755 | +0.35(+0.31%) |
Jun 13, 2014 | 113.27 | 113.85 | 112.92 | 113.66 | 12,270 | +0.21(+0.18%) |
Jun 12, 2014 | 113.75 | 114.16 | 113.11 | 113.45 | 12,583 | -0.65(-0.57%) |
Jun 11, 2014 | 113.49 | 114.12 | 113.49 | 114.10 | 35,203 | +0.33(+0.29%) |
Jun 10, 2014 | 113.66 | 113.80 | 112.83 | 113.77 | 96,936 | +0.27(+0.24%) |
Jun 06, 2014 | 113.43 | 113.51 | 113.24 | 113.50 | 16,451 | +0.24(+0.21%) |
Jun 05, 2014 | 113.26 | 113.63 | 112.50 | 113.26 | 20,637 | +0.29(+0.25%) |
Jun 04, 2014 | 113.12 | 113.18 | 112.74 | 112.97 | 26,276 | -0.33(-0.29%) |
Jun 03, 2014 | 113.88 | 113.88 | 112.79 | 113.30 | 84,818 | -0.14(-0.12%) |
Jun 02, 2014 | 113.22 | 113.46 | 112.23 | 113.44 | 86,573 | +0.23(+0.21%) |
May 30, 2014 | 112.72 | 113.41 | 112.53 | 113.21 | 51,895 | +0.47(+0.41%) |
May 29, 2014 | 112.29 | 112.78 | 112.29 | 112.74 | 12,433 | +0.74(+0.66%) |
May 28, 2014 | 112.63 | 112.74 | 111.96 | 112.00 | 17,944 | -0.56(-0.50%) |
May 27, 2014 | 113.01 | 113.01 | 112.37 | 112.56 | 17,560 | +0.34(+0.30%) |
May 23, 2014 | 111.88 | 112.22 | 112.22 | 112.22 | 12,518 | +0.39(+0.35%) |
May 22, 2014 | 111.08 | 112.16 | 111.08 | 111.83 | 12,857 | +1.07(+0.96%) |
May 21, 2014 | 110.52 | 111.07 | 110.33 | 110.77 | 17,900 | +0.62(+0.56%) |
May 20, 2014 | 110.92 | 110.92 | 109.78 | 110.14 | 15,200 | -0.63(-0.57%) |
May 19, 2014 | 110.00 | 110.78 | 110.00 | 110.78 | 36,035 | +0.68(+0.62%) |
May 16, 2014 | 110.08 | 110.16 | 109.39 | 110.09 | 25,112 | +0.09(+0.09%) |
May 15, 2014 | 110.78 | 110.79 | 109.03 | 110.00 | 92,692 | -0.78(-0.70%) |
May 14, 2014 | 111.42 | 111.42 | 110.02 | 110.78 | 16,047 | +0.10(+0.09%) |
May 13, 2014 | 110.32 | 111.21 | 110.32 | 110.67 | 72,949 | +0.40(+0.36%) |
May 12, 2014 | 109.91 | 110.30 | 109.63 | 110.28 | 31,303 | +1.21(+1.11%) |
May 09, 2014 | 108.60 | 109.16 | 107.66 | 109.07 | 23,279 | +0.00(+0.00%) |
May 08, 2014 | 110.27 | 110.81 | 108.65 | 109.07 | 26,770 | -1.17(-1.06%) |
May 07, 2014 | 111.29 | 111.29 | 108.70 | 110.24 | 21,070 | -0.55(-0.50%) |
May 06, 2014 | 111.98 | 111.98 | 110.74 | 110.79 | 12,092 | -1.15(-1.03%) |
May 05, 2014 | 110.93 | 111.95 | 109.97 | 111.94 | 15,340 | +0.53(+0.48%) |
May 02, 2014 | 111.88 | 111.91 | 111.05 | 111.41 | 17,381 | -0.59(-0.52%) |
May 01, 2014 | 111.81 | 112.79 | 111.29 | 111.99 | 100,236 | +0.46(+0.41%) |
Apr 30, 2014 | 111.04 | 111.61 | 110.41 | 111.53 | 20,096 | +0.51(+0.46%) |
Apr 29, 2014 | 110.71 | 111.15 | 110.28 | 111.02 | 23,047 | +0.78(+0.71%) |
Apr 28, 2014 | 110.80 | 111.23 | 108.81 | 110.24 | 21,786 | +0.41(+0.37%) |
Apr 25, 2014 | 110.43 | 110.43 | 109.57 | 109.83 | 13,534 | -0.76(-0.69%) |
Apr 24, 2014 | 110.83 | 110.83 | 109.07 | 110.59 | 28,104 | +0.04(+0.04%) |
Apr 23, 2014 | 111.11 | 111.19 | 110.06 | 110.55 | 28,837 | -0.56(-0.50%) |
Apr 22, 2014 | 109.85 | 111.76 | 109.85 | 111.11 | 53,060 | +2.81(+2.60%) |
Apr 21, 2014 | 106.12 | 108.30 | 106.12 | 108.30 | 13,737 | +2.21(+2.09%) |
Apr 17, 2014 | 106.09 | 106.09 | 106.09 | 106.09 | 20,516 | +0.09(+0.09%) |
Apr 16, 2014 | 105.25 | 106.00 | 104.90 | 106.00 | 34,009 | +1.39(+1.33%) |
Apr 15, 2014 | 103.98 | 104.94 | 101.91 | 104.60 | 51,357 | +1.06(+1.02%) |
Apr 14, 2014 | 104.43 | 105.09 | 102.15 | 103.55 | 106,893 | -0.25(-0.24%) |
Apr 11, 2014 | 104.24 | 105.44 | 103.52 | 103.80 | 80,628 | -1.41(-1.34%) |
Apr 10, 2014 | 108.60 | 108.60 | 104.50 | 105.21 | 60,716 | -3.25(-3.00%) |
Apr 09, 2014 | 106.00 | 108.49 | 105.84 | 108.46 | 70,711 | +2.94(+2.79%) |
Apr 08, 2014 | 106.10 | 106.12 | 104.17 | 105.52 | 122,021 | -0.30(-0.29%) |
Apr 07, 2014 | 107.31 | 108.29 | 105.25 | 105.82 | 76,779 | -1.40(-1.30%) |
Apr 04, 2014 | 109.54 | 110.57 | 107.08 | 107.22 | 29,467 | -1.72(-1.58%) |
Apr 03, 2014 | 109.64 | 110.15 | 108.33 | 108.94 | 42,269 | -1.08(-0.98%) |
Apr 02, 2014 | 109.58 | 110.27 | 109.39 | 110.02 | 32,756 | +0.34(+0.31%) |