Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 143.54 | 143.60 | 141.71 | 141.71 | 708,953 | -2.32(-1.61%) |
Mar 30, 2015 | 143.50 | 144.45 | 141.64 | 144.03 | 1,146,522 | +1.96(+1.38%) |
Mar 27, 2015 | 140.81 | 142.41 | 140.06 | 142.07 | 791,358 | +1.41(+1.00%) |
Mar 26, 2015 | 139.97 | 142.29 | 138.97 | 140.66 | 923,999 | +1.12(+0.80%) |
Mar 25, 2015 | 143.09 | 143.94 | 139.45 | 139.54 | 866,638 | -2.49(-1.75%) |
Mar 24, 2015 | 143.12 | 144.12 | 141.93 | 142.03 | 1,111,574 | -0.38(-0.27%) |
Mar 23, 2015 | 145.39 | 145.39 | 141.88 | 142.41 | 1,743,321 | -5.56(-3.76%) |
Mar 20, 2015 | 146.28 | 148.70 | 146.28 | 147.98 | 2,102,275 | +2.14(+1.47%) |
Mar 19, 2015 | 148.37 | 148.37 | 143.94 | 145.84 | 2,323,982 | -2.85(-1.92%) |
Mar 18, 2015 | 146.69 | 149.50 | 146.28 | 148.69 | 1,264,655 | +1.04(+0.71%) |
Mar 17, 2015 | 146.12 | 147.71 | 145.09 | 147.65 | 1,189,821 | +0.61(+0.41%) |
Mar 16, 2015 | 143.31 | 147.15 | 143.31 | 147.04 | 1,582,571 | +4.58(+3.21%) |
Mar 13, 2015 | 142.52 | 143.72 | 140.45 | 142.46 | 1,197,414 | -0.05(-0.04%) |
Mar 12, 2015 | 138.78 | 142.62 | 138.75 | 142.51 | 1,136,832 | +4.48(+3.24%) |
Mar 11, 2015 | 136.57 | 138.25 | 135.74 | 138.03 | 1,414,193 | +1.98(+1.45%) |
Mar 10, 2015 | 136.52 | 137.46 | 135.97 | 136.06 | 974,896 | -1.04(-0.76%) |
Mar 09, 2015 | 134.98 | 137.39 | 134.45 | 137.09 | 824,756 | +2.84(+2.12%) |
Mar 06, 2015 | 136.47 | 137.59 | 134.03 | 134.25 | 1,012,085 | -2.71(-1.98%) |
Mar 05, 2015 | 135.74 | 137.24 | 135.09 | 136.96 | 1,019,057 | +1.71(+1.27%) |
Mar 04, 2015 | 133.15 | 135.32 | 133.73 | 135.25 | 1,185,581 | +1.52(+1.14%) |
Mar 03, 2015 | 134.87 | 134.87 | 131.56 | 133.73 | 1,648,131 | -1.14(-0.84%) |
Mar 02, 2015 | 132.23 | 135.40 | 132.81 | 134.87 | 1,383,883 | +2.64(+1.99%) |
Feb 27, 2015 | 132.79 | 133.50 | 131.57 | 132.23 | 1,532,695 | -0.67(-0.50%) |
Feb 26, 2015 | 131.16 | 132.93 | 130.61 | 132.90 | 1,010,024 | +2.16(+1.65%) |
Feb 25, 2015 | 131.60 | 131.86 | 129.51 | 130.74 | 1,011,185 | -0.64(-0.49%) |
Feb 24, 2015 | 130.29 | 131.61 | 130.03 | 131.38 | 990,567 | +1.22(+0.94%) |
Feb 23, 2015 | 130.30 | 130.67 | 129.41 | 130.16 | 1,967,428 | +0.58(+0.45%) |
Feb 20, 2015 | 129.34 | 129.95 | 128.00 | 129.57 | 1,091,086 | -0.19(-0.14%) |
Feb 19, 2015 | 129.51 | 130.14 | 129.31 | 129.76 | 981,630 | +0.85(+0.66%) |
Feb 18, 2015 | 130.34 | 130.34 | 128.56 | 128.92 | 1,015,978 | -1.11(-0.86%) |
Feb 17, 2015 | 130.41 | 130.67 | 129.26 | 130.03 | 1,374,578 | +0.86(+0.66%) |
Feb 13, 2015 | 128.85 | 129.17 | 129.17 | 129.17 | 1,182,689 | +0.19(+0.15%) |
Feb 12, 2015 | 126.93 | 129.46 | 126.54 | 128.98 | 1,488,063 | +2.49(+1.97%) |
Feb 11, 2015 | 128.79 | 128.80 | 126.01 | 126.49 | 1,196,253 | -1.88(-1.46%) |
Feb 10, 2015 | 127.64 | 128.74 | 127.10 | 128.37 | 950,131 | +1.81(+1.43%) |
Feb 09, 2015 | 128.03 | 128.82 | 126.49 | 126.56 | 1,371,358 | -2.12(-1.65%) |
Feb 06, 2015 | 133.09 | 133.09 | 126.69 | 128.69 | 1,728,413 | -4.02(-3.03%) |
Feb 05, 2015 | 129.87 | 134.95 | 128.84 | 132.71 | 1,902,304 | +3.04(+2.34%) |
Feb 04, 2015 | 129.82 | 130.07 | 129.03 | 129.67 | 1,786,129 | +0.12(+0.09%) |
Feb 03, 2015 | 130.46 | 131.18 | 128.20 | 129.55 | 1,586,252 | -0.91(-0.70%) |
Feb 02, 2015 | 130.01 | 130.67 | 129.13 | 130.46 | 1,289,980 | +0.56(+0.43%) |
Jan 30, 2015 | 130.87 | 131.63 | 129.59 | 129.89 | 1,330,384 | -1.93(-1.47%) |
Jan 29, 2015 | 131.75 | 132.19 | 129.63 | 131.83 | 1,195,353 | +0.42(+0.32%) |
Jan 28, 2015 | 134.32 | 135.04 | 131.04 | 131.41 | 737,424 | -2.14(-1.60%) |
Jan 27, 2015 | 134.49 | 134.90 | 133.35 | 133.55 | 554,653 | -1.30(-0.96%) |
Jan 26, 2015 | 134.02 | 134.93 | 132.82 | 134.85 | 1,045,675 | +0.45(+0.34%) |
Jan 23, 2015 | 133.93 | 135.82 | 133.67 | 134.39 | 745,059 | +0.68(+0.51%) |
Jan 22, 2015 | 135.75 | 136.06 | 130.72 | 133.72 | 1,884,440 | -2.29(-1.69%) |
Jan 21, 2015 | 139.21 | 139.21 | 135.58 | 136.01 | 805,919 | -2.64(-1.90%) |
Jan 20, 2015 | 138.12 | 138.96 | 136.21 | 138.65 | 656,709 | +1.24(+0.90%) |
Jan 16, 2015 | 135.21 | 137.43 | 134.99 | 137.41 | 897,065 | +1.72(+1.27%) |
Jan 15, 2015 | 139.61 | 140.27 | 135.53 | 135.69 | 1,092,201 | -3.58(-2.57%) |
Jan 14, 2015 | 139.71 | 141.13 | 138.78 | 139.26 | 1,075,062 | -0.94(-0.67%) |
Jan 13, 2015 | 146.03 | 146.47 | 138.31 | 140.21 | 1,738,394 | -4.73(-3.27%) |
Jan 12, 2015 | 146.28 | 146.76 | 144.57 | 144.94 | 572,336 | -0.37(-0.25%) |
Jan 09, 2015 | 147.24 | 147.24 | 144.81 | 145.31 | 467,090 | -1.22(-0.83%) |
Jan 08, 2015 | 144.71 | 146.81 | 144.63 | 146.52 | 1,306,820 | +3.27(+2.28%) |
Jan 07, 2015 | 141.34 | 144.50 | 140.82 | 143.25 | 994,675 | +2.35(+1.67%) |
Jan 06, 2015 | 140.71 | 142.40 | 138.65 | 140.90 | 1,026,245 | -0.26(-0.19%) |
Jan 05, 2015 | 141.29 | 142.71 | 140.63 | 141.16 | 848,781 | -1.47(-1.03%) |
Jan 02, 2015 | 142.09 | 143.25 | 141.39 | 142.64 | 832,443 | -0.45(-0.32%) |
Dec 31, 2014 | 143.56 | 143.09 | 143.09 | 143.09 | 631,881 | +0.10(+0.07%) |
Dec 30, 2014 | 142.66 | 143.65 | 142.29 | 142.99 | 564,554 | -0.56(-0.39%) |
Dec 29, 2014 | 141.41 | 144.03 | 141.33 | 143.55 | 446,558 | +1.49(+1.05%) |
Dec 26, 2014 | 142.41 | 142.66 | 141.45 | 142.06 | 270,367 | -0.13(-0.09%) |
Dec 24, 2014 | 140.25 | 142.19 | 142.19 | 142.19 | 354,082 | +1.68(+1.19%) |
Dec 23, 2014 | 144.17 | 144.85 | 138.75 | 140.51 | 1,073,650 | -3.95(-2.73%) |
Dec 22, 2014 | 144.52 | 145.01 | 143.33 | 144.46 | 687,748 | +0.53(+0.37%) |
Dec 19, 2014 | 142.12 | 146.87 | 142.12 | 143.93 | 3,844,050 | +2.82(+2.00%) |
Dec 18, 2014 | 135.64 | 141.17 | 135.58 | 141.11 | 1,883,765 | +4.88(+3.58%) |
Dec 17, 2014 | 132.47 | 136.48 | 132.30 | 136.24 | 1,667,934 | +4.61(+3.50%) |
Dec 16, 2014 | 131.72 | 133.93 | 131.50 | 131.63 | 900,548 | -0.37(-0.28%) |
Dec 15, 2014 | 131.16 | 132.90 | 129.87 | 132.00 | 1,121,198 | +0.68(+0.52%) |
Dec 12, 2014 | 133.12 | 134.33 | 131.32 | 131.32 | 802,122 | -2.68(-2.00%) |
Dec 11, 2014 | 134.33 | 136.53 | 133.71 | 134.00 | 768,964 | -0.73(-0.54%) |
Dec 10, 2014 | 135.61 | 136.44 | 134.65 | 134.73 | 939,374 | -1.48(-1.09%) |
Dec 09, 2014 | 134.90 | 136.28 | 133.49 | 136.21 | 768,142 | +0.76(+0.56%) |
Dec 08, 2014 | 133.56 | 135.78 | 133.56 | 135.45 | 1,068,464 | +0.94(+0.70%) |
Dec 05, 2014 | 137.15 | 137.15 | 134.10 | 134.51 | 787,525 | -1.63(-1.19%) |
Dec 04, 2014 | 136.35 | 136.57 | 134.62 | 136.13 | 805,368 | -0.47(-0.34%) |
Dec 03, 2014 | 135.00 | 136.67 | 134.40 | 136.60 | 679,501 | +1.34(+0.99%) |
Dec 02, 2014 | 136.67 | 136.87 | 134.96 | 135.26 | 1,126,627 | -0.15(-0.11%) |
Dec 01, 2014 | 137.33 | 137.37 | 135.33 | 135.41 | 793,081 | -1.71(-1.25%) |
Nov 28, 2014 | 136.54 | 137.72 | 136.28 | 137.12 | 551,292 | +0.83(+0.61%) |
Nov 26, 2014 | 134.35 | 136.29 | 136.29 | 136.29 | 913,768 | +2.35(+1.76%) |
Nov 25, 2014 | 134.64 | 135.10 | 133.40 | 133.94 | 1,401,125 | -0.36(-0.27%) |
Nov 24, 2014 | 132.43 | 135.46 | 132.31 | 134.30 | 1,024,119 | +2.05(+1.55%) |
Nov 21, 2014 | 131.23 | 133.07 | 130.64 | 132.25 | 3,651,364 | +0.20(+0.15%) |
Nov 20, 2014 | 132.31 | 135.22 | 131.83 | 132.06 | 1,770,726 | -3.89(-2.86%) |
Nov 19, 2014 | 137.12 | 137.31 | 135.54 | 135.94 | 724,675 | -0.97(-0.71%) |
Nov 18, 2014 | 130.88 | 137.10 | 130.87 | 136.91 | 1,574,401 | +5.68(+4.32%) |
Nov 17, 2014 | 131.01 | 133.16 | 130.94 | 131.24 | 1,189,009 | -0.98(-0.74%) |
Nov 14, 2014 | 132.73 | 133.09 | 131.63 | 132.22 | 893,435 | -0.92(-0.69%) |
Nov 13, 2014 | 132.44 | 133.54 | 132.06 | 133.14 | 803,754 | +0.56(+0.43%) |
Nov 12, 2014 | 132.49 | 132.72 | 131.70 | 132.57 | 1,635,331 | -0.49(-0.37%) |
Nov 11, 2014 | 133.69 | 134.67 | 132.91 | 133.06 | 1,266,146 | -0.96(-0.72%) |
Nov 10, 2014 | 132.77 | 134.02 | 131.73 | 134.02 | 1,764,644 | +0.68(+0.51%) |
Nov 07, 2014 | 131.09 | 133.44 | 130.65 | 133.34 | 2,251,207 | +2.81(+2.15%) |
Nov 06, 2014 | 137.63 | 137.69 | 124.47 | 130.53 | 5,752,168 | -5.14(-3.79%) |
Nov 05, 2014 | 137.00 | 137.38 | 135.51 | 135.68 | 1,023,922 | -1.16(-0.84%) |
Nov 04, 2014 | 136.53 | 137.21 | 136.30 | 136.83 | 667,208 | -0.09(-0.06%) |
Nov 03, 2014 | 137.47 | 137.95 | 136.30 | 136.92 | 1,033,304 | -1.28(-0.93%) |
Oct 31, 2014 | 140.07 | 140.07 | 137.69 | 138.20 | 977,143 | +0.10(+0.07%) |
Oct 30, 2014 | 134.05 | 138.12 | 133.79 | 138.10 | 1,409,286 | +5.42(+4.08%) |
Oct 29, 2014 | 133.28 | 133.71 | 131.93 | 132.68 | 598,580 | -1.00(-0.75%) |
Oct 28, 2014 | 132.99 | 133.84 | 132.57 | 133.68 | 478,445 | +1.16(+0.88%) |
Oct 27, 2014 | 132.83 | 133.21 | 132.81 | 132.52 | 697,181 | -0.29(-0.22%) |
Oct 24, 2014 | 132.66 | 133.10 | 131.31 | 132.81 | 542,646 | +1.06(+0.81%) |
Oct 23, 2014 | 129.57 | 133.04 | 129.45 | 131.75 | 952,275 | +3.12(+2.43%) |
Oct 22, 2014 | 128.36 | 129.67 | 127.50 | 128.62 | 686,728 | +0.09(+0.07%) |
Oct 21, 2014 | 128.06 | 128.54 | 126.87 | 128.54 | 750,284 | +1.45(+1.14%) |
Oct 20, 2014 | 125.57 | 128.09 | 125.31 | 127.09 | 1,126,981 | +2.30(+1.85%) |
Oct 17, 2014 | 126.19 | 127.27 | 124.05 | 124.79 | 964,693 | +0.08(+0.06%) |
Oct 16, 2014 | 123.75 | 125.38 | 122.28 | 124.71 | 951,804 | -0.14(-0.11%) |
Oct 15, 2014 | 124.73 | 125.89 | 122.14 | 124.85 | 1,120,130 | -1.14(-0.90%) |
Oct 14, 2014 | 125.06 | 127.17 | 124.11 | 125.99 | 795,086 | +1.25(+1.00%) |
Oct 13, 2014 | 127.38 | 127.91 | 124.66 | 124.74 | 1,007,427 | -2.97(-2.33%) |
Oct 10, 2014 | 130.68 | 132.43 | 127.71 | 127.71 | 997,228 | -2.74(-2.10%) |
Oct 09, 2014 | 129.05 | 131.72 | 128.83 | 130.45 | 1,285,005 | +0.82(+0.63%) |
Oct 08, 2014 | 128.70 | 129.70 | 126.28 | 129.63 | 1,033,493 | +1.26(+0.98%) |
Oct 07, 2014 | 130.58 | 130.83 | 127.99 | 128.37 | 1,275,810 | -2.62(-2.00%) |
Oct 06, 2014 | 133.24 | 133.40 | 130.73 | 130.99 | 702,786 | -1.83(-1.38%) |
Oct 03, 2014 | 130.68 | 134.70 | 129.80 | 132.82 | 1,207,314 | +3.17(+2.44%) |
Oct 02, 2014 | 128.01 | 130.05 | 128.01 | 129.65 | 902,570 | +1.95(+1.53%) |
Oct 01, 2014 | 129.29 | 129.29 | 127.07 | 127.70 | 930,616 | -0.86(-0.67%) |
Sep 30, 2014 | 128.58 | 129.41 | 127.81 | 128.56 | 1,071,350 | +0.39(+0.31%) |
Sep 29, 2014 | 128.50 | 128.91 | 127.19 | 128.17 | 656,275 | -0.85(-0.66%) |
Sep 26, 2014 | 129.70 | 130.04 | 128.26 | 129.02 | 659,795 | -0.04(-0.03%) |
Sep 25, 2014 | 130.82 | 131.06 | 128.93 | 129.06 | 855,941 | -1.81(-1.39%) |
Sep 24, 2014 | 128.15 | 131.12 | 127.66 | 130.88 | 900,835 | +2.97(+2.32%) |
Sep 23, 2014 | 125.80 | 128.35 | 125.80 | 127.91 | 1,081,993 | -0.29(-0.23%) |
Sep 22, 2014 | 126.39 | 128.30 | 126.09 | 128.20 | 1,188,178 | +2.13(+1.69%) |
Sep 19, 2014 | 125.37 | 126.57 | 124.94 | 126.06 | 1,665,260 | +0.54(+0.43%) |
Sep 18, 2014 | 125.66 | 125.73 | 125.22 | 125.53 | 939,151 | +0.55(+0.44%) |
Sep 17, 2014 | 124.79 | 125.62 | 124.36 | 124.98 | 1,100,523 | +0.63(+0.51%) |
Sep 16, 2014 | 122.68 | 124.64 | 115.56 | 124.34 | 1,034,661 | +1.35(+1.10%) |
Sep 15, 2014 | 124.52 | 124.52 | 121.97 | 122.99 | 659,600 | -0.70(-0.57%) |
Sep 12, 2014 | 124.59 | 124.59 | 123.33 | 123.69 | 796,481 | -0.56(-0.45%) |
Sep 11, 2014 | 124.57 | 125.10 | 123.57 | 124.25 | 632,246 | -0.63(-0.51%) |
Sep 10, 2014 | 123.03 | 125.30 | 122.85 | 124.88 | 1,353,972 | +2.32(+1.89%) |
Sep 09, 2014 | 123.67 | 123.90 | 122.00 | 122.56 | 1,111,838 | -1.41(-1.14%) |
Sep 08, 2014 | 125.36 | 125.36 | 123.20 | 123.98 | 1,514,071 | -1.23(-0.98%) |
Sep 05, 2014 | 125.48 | 125.78 | 124.26 | 125.21 | 980,490 | +0.17(+0.14%) |
Sep 04, 2014 | 128.54 | 128.54 | 124.75 | 125.04 | 1,034,601 | -3.31(-2.58%) |
Sep 03, 2014 | 128.26 | 128.83 | 127.66 | 128.35 | 1,097,158 | +0.85(+0.67%) |
Sep 02, 2014 | 127.92 | 128.90 | 127.39 | 127.50 | 1,086,911 | +0.18(+0.14%) |
Aug 29, 2014 | 130.65 | 127.32 | 127.32 | 127.32 | 675,688 | -1.10(-0.86%) |
Aug 28, 2014 | 127.18 | 128.55 | 126.71 | 128.43 | 828,943 | +1.04(+0.81%) |
Aug 27, 2014 | 127.97 | 128.62 | 127.02 | 127.39 | 1,144,972 | +0.60(+0.47%) |
Aug 26, 2014 | 127.73 | 127.73 | 126.67 | 126.79 | 654,257 | +0.11(+0.09%) |
Aug 25, 2014 | 127.04 | 127.85 | 126.52 | 126.68 | 601,081 | -1.05(-0.82%) |
Aug 22, 2014 | 126.50 | 128.21 | 126.42 | 127.73 | 617,382 | +1.26(+1.00%) |
Aug 21, 2014 | 127.74 | 128.23 | 126.30 | 126.48 | 568,217 | -1.44(-1.12%) |
Aug 20, 2014 | 128.05 | 129.05 | 127.31 | 127.91 | 709,643 | -1.21(-0.93%) |
Aug 19, 2014 | 125.70 | 129.66 | 125.70 | 129.12 | 1,284,030 | +2.53(+2.00%) |
Aug 18, 2014 | 126.68 | 127.03 | 125.29 | 126.59 | 1,242,206 | -0.56(-0.44%) |
Aug 15, 2014 | 128.15 | 128.15 | 125.63 | 127.14 | 1,489,378 | -0.65(-0.51%) |
Aug 14, 2014 | 124.47 | 127.83 | 124.25 | 127.80 | 3,029,193 | +8.68(+7.29%) |
Aug 13, 2014 | 119.52 | 119.93 | 117.52 | 119.11 | 2,216,113 | +0.13(+0.11%) |
Aug 12, 2014 | 121.42 | 121.83 | 117.94 | 118.99 | 1,930,555 | -2.78(-2.28%) |
Aug 11, 2014 | 123.85 | 123.85 | 121.72 | 121.77 | 1,043,098 | -0.88(-0.72%) |
Aug 08, 2014 | 121.09 | 122.67 | 119.89 | 122.65 | 1,388,643 | +1.47(+1.21%) |
Aug 07, 2014 | 122.63 | 122.92 | 120.92 | 121.18 | 909,592 | -1.08(-0.88%) |
Aug 06, 2014 | 125.02 | 125.30 | 121.11 | 122.26 | 2,443,629 | -4.52(-3.57%) |
Aug 05, 2014 | 127.34 | 128.41 | 125.88 | 126.78 | 850,676 | -1.64(-1.27%) |
Aug 04, 2014 | 129.89 | 130.40 | 126.97 | 128.41 | 819,221 | -1.35(-1.04%) |
Aug 01, 2014 | 128.41 | 130.53 | 128.41 | 129.76 | 925,909 | +0.98(+0.76%) |
Jul 31, 2014 | 131.25 | 131.34 | 128.69 | 128.79 | 1,066,843 | -2.94(-2.24%) |
Jul 30, 2014 | 132.92 | 133.19 | 131.41 | 131.73 | 685,393 | -0.64(-0.48%) |
Jul 29, 2014 | 132.11 | 132.72 | 131.06 | 132.37 | 517,771 | +0.69(+0.52%) |
Jul 28, 2014 | 132.85 | 133.18 | 131.18 | 131.69 | 798,463 | -0.99(-0.74%) |
Jul 25, 2014 | 134.35 | 134.35 | 132.51 | 132.67 | 470,149 | -1.78(-1.32%) |
Jul 24, 2014 | 134.59 | 134.75 | 133.10 | 134.45 | 940,181 | -0.18(-0.13%) |
Jul 23, 2014 | 133.44 | 134.84 | 132.86 | 134.63 | 1,374,620 | +1.67(+1.26%) |
Jul 22, 2014 | 130.26 | 133.35 | 129.96 | 132.97 | 1,513,065 | +3.63(+2.81%) |
Jul 21, 2014 | 132.20 | 132.37 | 129.04 | 129.34 | 1,178,283 | -3.19(-2.40%) |
Jul 18, 2014 | 130.11 | 132.60 | 128.83 | 132.52 | 934,893 | +2.53(+1.94%) |
Jul 17, 2014 | 132.80 | 133.15 | 129.63 | 129.99 | 1,399,941 | -2.99(-2.25%) |
Jul 16, 2014 | 132.17 | 133.04 | 130.60 | 132.98 | 1,437,114 | +1.63(+1.24%) |
Jul 15, 2014 | 133.75 | 134.85 | 130.58 | 131.35 | 3,166,694 | -4.63(-3.41%) |
Jul 14, 2014 | 125.95 | 137.52 | 123.39 | 135.98 | 9,500,919 | +10.87(+8.69%) |
Jul 11, 2014 | 124.55 | 125.67 | 122.82 | 125.11 | 1,537,955 | -0.96(-0.76%) |
Jul 10, 2014 | 124.96 | 126.35 | 123.69 | 126.06 | 1,104,057 | -0.68(-0.53%) |
Jul 09, 2014 | 127.93 | 128.22 | 126.00 | 126.74 | 1,745,329 | -0.67(-0.52%) |
Jul 08, 2014 | 129.91 | 130.15 | 125.59 | 127.41 | 1,516,218 | -1.98(-1.53%) |
Jul 07, 2014 | 131.47 | 133.26 | 128.77 | 129.39 | 1,800,158 | -1.85(-1.41%) |
Jul 03, 2014 | 130.90 | 131.24 | 131.24 | 131.24 | 1,298,458 | +0.00(+0.00%) |
Jul 02, 2014 | 129.15 | 131.59 | 127.43 | 131.24 | 1,880,936 | +2.47(+1.92%) |
Jul 01, 2014 | 125.28 | 129.04 | 125.03 | 128.76 | 1,600,500 | +3.99(+3.20%) |
Jun 30, 2014 | 124.21 | 125.56 | 124.14 | 124.77 | 1,383,102 | -0.18(-0.14%) |
Jun 27, 2014 | 126.88 | 127.42 | 124.69 | 124.95 | 2,909,014 | -2.51(-1.97%) |
Jun 26, 2014 | 126.93 | 127.56 | 125.89 | 127.46 | 1,514,983 | +0.82(+0.65%) |
Jun 25, 2014 | 123.90 | 126.71 | 123.90 | 126.64 | 1,149,529 | +2.52(+2.03%) |
Jun 24, 2014 | 123.92 | 124.56 | 123.42 | 124.12 | 888,408 | +0.60(+0.48%) |
Jun 23, 2014 | 123.63 | 123.85 | 122.64 | 123.52 | 652,247 | +0.33(+0.27%) |
Jun 20, 2014 | 121.49 | 123.32 | 121.49 | 123.19 | 1,570,767 | +1.75(+1.45%) |
Jun 19, 2014 | 122.92 | 122.92 | 121.00 | 121.43 | 1,453,617 | -1.51(-1.23%) |
Jun 18, 2014 | 121.15 | 122.98 | 121.05 | 122.94 | 1,277,022 | +1.81(+1.50%) |
Jun 17, 2014 | 121.25 | 121.56 | 120.38 | 121.13 | 586,649 | -0.15(-0.13%) |
Jun 16, 2014 | 120.02 | 121.78 | 119.94 | 121.28 | 1,017,910 | +1.10(+0.92%) |
Jun 13, 2014 | 122.14 | 122.14 | 119.84 | 120.18 | 1,021,140 | -1.96(-1.60%) |
Jun 12, 2014 | 121.31 | 122.91 | 120.72 | 122.14 | 1,952,760 | +1.29(+1.07%) |
Jun 11, 2014 | 119.03 | 120.91 | 118.58 | 120.84 | 912,232 | +1.51(+1.26%) |
Jun 10, 2014 | 119.95 | 120.52 | 118.99 | 119.34 | 1,102,087 | +0.39(+0.33%) |
Jun 06, 2014 | 119.74 | 119.74 | 118.32 | 118.94 | 770,889 | -0.33(-0.28%) |
Jun 05, 2014 | 117.49 | 120.02 | 116.63 | 119.28 | 1,840,575 | +2.40(+2.05%) |
Jun 04, 2014 | 117.24 | 117.86 | 116.57 | 116.88 | 1,602,428 | -0.83(-0.71%) |
Jun 03, 2014 | 118.16 | 118.74 | 116.98 | 117.71 | 1,092,995 | -0.98(-0.83%) |
Jun 02, 2014 | 118.77 | 119.70 | 118.34 | 118.69 | 1,005,885 | +0.39(+0.33%) |
May 30, 2014 | 118.28 | 118.96 | 117.68 | 118.30 | 1,170,906 | -0.51(-0.43%) |
May 29, 2014 | 117.56 | 119.58 | 117.28 | 118.81 | 1,093,217 | +1.78(+1.52%) |
May 28, 2014 | 115.87 | 117.41 | 115.47 | 117.03 | 2,373,164 | +0.75(+0.65%) |
May 27, 2014 | 119.74 | 119.85 | 116.22 | 116.28 | 1,408,124 | -2.39(-2.01%) |
May 23, 2014 | 117.44 | 118.67 | 118.67 | 118.67 | 2,013,165 | +1.85(+1.58%) |
May 22, 2014 | 113.83 | 117.26 | 113.71 | 116.82 | 840,336 | +2.85(+2.50%) |
May 21, 2014 | 114.15 | 114.52 | 113.47 | 113.97 | 1,463,144 | +0.21(+0.18%) |
May 20, 2014 | 114.08 | 114.20 | 112.79 | 113.76 | 1,264,686 | -0.23(-0.20%) |
May 19, 2014 | 113.76 | 114.82 | 113.20 | 114.00 | 1,395,005 | +0.32(+0.28%) |
May 16, 2014 | 113.59 | 113.79 | 112.19 | 113.68 | 2,114,788 | +0.37(+0.32%) |
May 15, 2014 | 112.79 | 113.43 | 111.45 | 113.31 | 1,742,797 | +0.95(+0.85%) |
May 14, 2014 | 112.41 | 113.12 | 112.12 | 112.36 | 1,405,368 | -0.04(-0.04%) |
May 13, 2014 | 112.47 | 112.93 | 111.92 | 112.40 | 1,371,003 | +0.42(+0.37%) |
May 12, 2014 | 111.76 | 113.44 | 111.60 | 111.98 | 1,728,685 | +1.12(+1.01%) |
May 09, 2014 | 108.06 | 110.99 | 107.72 | 110.86 | 2,444,979 | +2.26(+2.08%) |
May 08, 2014 | 111.75 | 112.79 | 107.32 | 108.60 | 3,733,079 | -3.15(-2.82%) |
May 07, 2014 | 115.03 | 115.98 | 110.58 | 111.75 | 5,363,023 | -10.65(-8.70%) |
May 06, 2014 | 124.10 | 124.89 | 122.40 | 122.40 | 1,061,212 | -2.41(-1.93%) |
May 05, 2014 | 123.45 | 125.25 | 122.59 | 124.81 | 850,091 | +0.45(+0.36%) |
May 02, 2014 | 124.32 | 125.27 | 123.84 | 124.36 | 579,397 | -0.63(-0.51%) |
May 01, 2014 | 124.25 | 125.40 | 124.11 | 125.00 | 945,038 | +0.99(+0.80%) |
Apr 30, 2014 | 123.99 | 124.57 | 122.92 | 124.00 | 1,260,599 | -0.71(-0.57%) |
Apr 29, 2014 | 126.05 | 126.59 | 123.97 | 124.71 | 993,866 | -1.16(-0.92%) |
Apr 28, 2014 | 126.21 | 127.55 | 124.27 | 125.87 | 1,290,787 | +0.29(+0.23%) |
Apr 25, 2014 | 125.34 | 127.18 | 124.33 | 125.58 | 1,026,079 | -0.86(-0.68%) |
Apr 24, 2014 | 129.19 | 129.27 | 126.08 | 126.43 | 908,129 | -1.91(-1.49%) |
Apr 23, 2014 | 129.73 | 129.95 | 127.31 | 128.34 | 1,177,442 | -1.39(-1.07%) |
Apr 22, 2014 | 126.36 | 133.54 | 126.19 | 129.73 | 2,552,913 | +5.48(+4.41%) |
Apr 21, 2014 | 121.40 | 124.71 | 120.83 | 124.25 | 706,009 | +2.70(+2.23%) |
Apr 17, 2014 | 122.03 | 121.55 | 121.55 | 121.55 | 984,445 | -1.14(-0.93%) |
Apr 16, 2014 | 121.11 | 123.07 | 120.80 | 122.68 | 1,091,546 | +2.11(+1.75%) |
Apr 15, 2014 | 120.76 | 121.52 | 117.73 | 120.58 | 1,588,115 | +0.33(+0.27%) |
Apr 14, 2014 | 120.24 | 122.95 | 118.22 | 120.25 | 1,533,212 | +0.35(+0.29%) |
Apr 11, 2014 | 122.65 | 123.69 | 119.17 | 119.90 | 1,877,362 | -3.58(-2.90%) |
Apr 10, 2014 | 128.21 | 128.40 | 121.32 | 123.48 | 2,310,068 | -4.63(-3.61%) |
Apr 09, 2014 | 127.38 | 128.26 | 126.18 | 128.11 | 1,157,489 | +1.19(+0.94%) |
Apr 08, 2014 | 128.04 | 128.21 | 124.14 | 126.92 | 1,685,517 | +1.10(+0.87%) |
Apr 07, 2014 | 130.39 | 130.84 | 125.38 | 125.83 | 1,535,617 | -3.46(-2.67%) |
Apr 04, 2014 | 131.06 | 133.38 | 129.18 | 129.28 | 848,149 | -1.49(-1.14%) |
Apr 03, 2014 | 134.58 | 134.58 | 130.00 | 130.77 | 1,563,508 | -3.79(-2.82%) |
Apr 02, 2014 | 134.21 | 136.10 | 134.03 | 134.57 | 927,198 | +1.16(+0.87%) |