Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 131.14 | 131.85 | 129.75 | 129.84 | 1,397,750 | -1.51(-1.15%) |
Apr 29, 2015 | 131.21 | 131.82 | 130.31 | 131.35 | 779,608 | +0.15(+0.11%) |
Apr 28, 2015 | 131.66 | 131.87 | 129.84 | 131.21 | 875,923 | -0.44(-0.34%) |
Apr 27, 2015 | 135.28 | 135.28 | 131.24 | 131.65 | 997,497 | -3.29(-2.44%) |
Apr 24, 2015 | 131.50 | 135.06 | 130.03 | 134.94 | 1,587,702 | +1.74(+1.31%) |
Apr 23, 2015 | 139.51 | 139.81 | 133.06 | 133.19 | 2,054,030 | -4.38(-3.18%) |
Apr 22, 2015 | 138.22 | 138.57 | 136.65 | 137.57 | 1,309,889 | -0.81(-0.58%) |
Apr 21, 2015 | 139.18 | 140.43 | 138.18 | 138.38 | 989,905 | +0.00(+0.00%) |
Apr 20, 2015 | 136.04 | 138.50 | 136.04 | 138.38 | 980,327 | +2.36(+1.74%) |
Apr 17, 2015 | 135.30 | 136.02 | 134.32 | 136.02 | 876,294 | -0.18(-0.13%) |
Apr 16, 2015 | 135.41 | 137.39 | 134.67 | 136.20 | 789,299 | +0.38(+0.28%) |
Apr 15, 2015 | 135.70 | 136.56 | 134.89 | 135.82 | 636,888 | +0.48(+0.36%) |
Apr 14, 2015 | 135.08 | 136.37 | 134.05 | 135.34 | 805,800 | -0.12(-0.09%) |
Apr 13, 2015 | 136.17 | 136.88 | 135.22 | 135.46 | 414,706 | -0.93(-0.68%) |
Apr 10, 2015 | 134.99 | 136.68 | 133.99 | 136.38 | 647,477 | +1.95(+1.45%) |
Apr 09, 2015 | 134.66 | 135.50 | 133.47 | 134.43 | 712,418 | -0.69(-0.51%) |
Apr 08, 2015 | 133.44 | 135.15 | 132.89 | 135.12 | 848,781 | +1.91(+1.43%) |
Apr 07, 2015 | 132.61 | 133.57 | 132.38 | 133.21 | 877,723 | +0.89(+0.67%) |
Apr 06, 2015 | 130.54 | 133.71 | 130.15 | 132.32 | 1,267,549 | +1.59(+1.22%) |
Apr 02, 2015 | 130.71 | 130.73 | 130.73 | 130.73 | 1,685,029 | +0.21(+0.16%) |
Apr 01, 2015 | 134.18 | 135.15 | 130.25 | 130.52 | 2,668,985 | -5.39(-3.97%) |
Mar 31, 2015 | 137.83 | 138.53 | 135.73 | 135.92 | 977,688 | -2.17(-1.57%) |
Mar 30, 2015 | 138.28 | 139.17 | 137.29 | 138.09 | 669,788 | +0.63(+0.46%) |
Mar 27, 2015 | 135.90 | 138.13 | 135.61 | 137.46 | 945,819 | +1.80(+1.33%) |
Mar 26, 2015 | 134.05 | 136.50 | 133.20 | 135.66 | 912,199 | +0.62(+0.46%) |
Mar 25, 2015 | 136.99 | 138.18 | 134.95 | 135.05 | 787,548 | -2.07(-1.51%) |
Mar 24, 2015 | 135.20 | 137.93 | 134.52 | 137.12 | 758,305 | +1.36(+1.00%) |
Mar 23, 2015 | 137.16 | 138.22 | 135.74 | 135.75 | 1,142,333 | -2.18(-1.58%) |
Mar 20, 2015 | 135.66 | 138.28 | 134.82 | 137.93 | 1,721,422 | +2.47(+1.82%) |
Mar 19, 2015 | 135.35 | 135.67 | 133.86 | 135.46 | 1,004,939 | +0.15(+0.11%) |
Mar 18, 2015 | 135.80 | 135.94 | 133.48 | 135.32 | 788,055 | -0.83(-0.61%) |
Mar 17, 2015 | 137.07 | 137.68 | 135.99 | 136.15 | 586,025 | -1.02(-0.74%) |
Mar 16, 2015 | 136.11 | 137.26 | 135.68 | 137.16 | 749,077 | +1.37(+1.01%) |
Mar 13, 2015 | 135.42 | 136.51 | 133.04 | 135.79 | 743,232 | +0.26(+0.19%) |
Mar 12, 2015 | 133.31 | 136.35 | 133.31 | 135.53 | 857,670 | +1.81(+1.35%) |
Mar 11, 2015 | 133.40 | 134.08 | 132.16 | 133.72 | 775,523 | +0.73(+0.55%) |
Mar 10, 2015 | 133.24 | 134.01 | 131.70 | 133.00 | 1,422,978 | -1.60(-1.19%) |
Mar 09, 2015 | 135.24 | 135.70 | 134.11 | 134.59 | 924,723 | -0.71(-0.52%) |
Mar 06, 2015 | 137.70 | 138.83 | 134.76 | 135.30 | 1,885,194 | -3.13(-2.26%) |
Mar 05, 2015 | 137.80 | 139.08 | 136.99 | 138.43 | 829,900 | +1.53(+1.12%) |
Mar 04, 2015 | 139.75 | 140.20 | 136.54 | 136.90 | 958,324 | -3.30(-2.36%) |
Mar 03, 2015 | 141.04 | 142.13 | 139.32 | 140.20 | 791,136 | -0.27(-0.19%) |
Mar 02, 2015 | 140.42 | 141.06 | 139.71 | 140.47 | 1,001,605 | -0.15(-0.10%) |
Feb 27, 2015 | 141.35 | 141.81 | 140.35 | 140.62 | 791,565 | -0.41(-0.29%) |
Feb 26, 2015 | 141.82 | 142.24 | 140.89 | 141.03 | 543,409 | -0.79(-0.56%) |
Feb 25, 2015 | 142.04 | 142.10 | 141.14 | 141.82 | 438,005 | -0.14(-0.10%) |
Feb 24, 2015 | 142.82 | 143.13 | 140.96 | 141.95 | 708,706 | -0.71(-0.50%) |
Feb 23, 2015 | 141.22 | 142.69 | 140.42 | 142.66 | 940,560 | +1.92(+1.37%) |
Feb 20, 2015 | 138.54 | 140.81 | 137.80 | 140.74 | 1,023,442 | +1.62(+1.17%) |
Feb 19, 2015 | 139.03 | 140.64 | 138.38 | 139.11 | 1,266,738 | +0.05(+0.03%) |
Feb 18, 2015 | 135.83 | 139.41 | 134.78 | 139.07 | 1,971,279 | +2.71(+1.99%) |
Feb 17, 2015 | 136.06 | 137.40 | 135.11 | 136.35 | 1,723,586 | +0.06(+0.05%) |
Feb 13, 2015 | 137.07 | 136.29 | 136.29 | 136.29 | 2,332,331 | -1.14(-0.83%) |
Feb 12, 2015 | 140.68 | 142.57 | 137.01 | 137.43 | 4,457,825 | -9.96(-6.75%) |
Feb 11, 2015 | 148.40 | 149.76 | 146.62 | 147.39 | 1,329,282 | -0.46(-0.31%) |
Feb 10, 2015 | 145.97 | 148.15 | 145.94 | 147.85 | 754,264 | +1.96(+1.34%) |
Feb 09, 2015 | 146.69 | 146.82 | 144.38 | 145.89 | 1,172,453 | -1.14(-0.78%) |
Feb 06, 2015 | 145.58 | 147.43 | 145.42 | 147.04 | 951,707 | +1.67(+1.15%) |
Feb 05, 2015 | 143.17 | 145.82 | 142.31 | 145.37 | 1,425,923 | +3.35(+2.36%) |
Feb 04, 2015 | 142.28 | 142.74 | 140.25 | 142.02 | 820,791 | -0.55(-0.38%) |
Feb 03, 2015 | 142.69 | 142.82 | 140.20 | 142.56 | 630,868 | +1.00(+0.71%) |
Feb 02, 2015 | 144.31 | 144.74 | 139.13 | 141.56 | 903,557 | -2.75(-1.91%) |
Jan 30, 2015 | 144.82 | 146.11 | 142.86 | 144.31 | 915,002 | -1.14(-0.79%) |
Jan 29, 2015 | 144.94 | 146.11 | 143.03 | 145.46 | 618,436 | +0.87(+0.60%) |
Jan 28, 2015 | 144.76 | 146.25 | 143.88 | 144.59 | 1,266,828 | +0.25(+0.17%) |
Jan 27, 2015 | 143.49 | 144.79 | 142.38 | 144.34 | 596,165 | -0.18(-0.13%) |
Jan 26, 2015 | 141.36 | 144.54 | 141.36 | 144.52 | 677,929 | +3.13(+2.21%) |
Jan 23, 2015 | 142.49 | 143.45 | 140.36 | 141.39 | 755,427 | -0.69(-0.49%) |
Jan 22, 2015 | 140.14 | 143.06 | 139.69 | 142.08 | 814,017 | +2.90(+2.08%) |
Jan 21, 2015 | 138.41 | 139.85 | 138.02 | 139.19 | 783,570 | +0.63(+0.45%) |
Jan 20, 2015 | 136.18 | 138.64 | 134.74 | 138.56 | 1,037,665 | +2.41(+1.77%) |
Jan 16, 2015 | 134.33 | 136.33 | 133.60 | 136.15 | 855,959 | +1.80(+1.34%) |
Jan 15, 2015 | 136.90 | 137.83 | 134.18 | 134.35 | 1,020,704 | -2.55(-1.86%) |
Jan 14, 2015 | 137.87 | 139.01 | 135.58 | 136.90 | 792,653 | -2.66(-1.91%) |
Jan 13, 2015 | 144.88 | 145.88 | 138.26 | 139.56 | 908,581 | -4.69(-3.25%) |
Jan 12, 2015 | 145.34 | 145.59 | 143.61 | 144.25 | 833,886 | -1.24(-0.86%) |
Jan 09, 2015 | 145.18 | 146.69 | 143.76 | 145.49 | 1,005,130 | -0.74(-0.51%) |
Jan 08, 2015 | 148.27 | 148.36 | 146.13 | 146.24 | 1,130,098 | +1.27(+0.88%) |
Jan 07, 2015 | 143.05 | 145.78 | 142.55 | 144.97 | 1,461,796 | +3.05(+2.15%) |
Jan 06, 2015 | 142.10 | 142.76 | 139.69 | 141.92 | 961,077 | -0.10(-0.07%) |
Jan 05, 2015 | 143.56 | 144.30 | 141.50 | 142.02 | 885,418 | -1.90(-1.32%) |
Jan 02, 2015 | 145.99 | 147.49 | 142.93 | 143.91 | 561,882 | -0.65(-0.45%) |
Dec 31, 2014 | 145.80 | 144.57 | 144.57 | 144.57 | 515,737 | -0.68(-0.47%) |
Dec 30, 2014 | 146.32 | 147.11 | 145.22 | 145.25 | 374,973 | -1.08(-0.74%) |
Dec 29, 2014 | 145.38 | 147.15 | 144.99 | 146.33 | 460,196 | +1.11(+0.76%) |
Dec 26, 2014 | 145.47 | 146.35 | 145.09 | 145.22 | 338,840 | -0.21(-0.14%) |
Dec 24, 2014 | 146.53 | 145.43 | 145.43 | 145.43 | 167,909 | -0.87(-0.60%) |
Dec 23, 2014 | 145.68 | 147.51 | 145.47 | 146.30 | 578,322 | +1.64(+1.14%) |
Dec 22, 2014 | 145.37 | 145.76 | 144.07 | 144.66 | 562,287 | -0.37(-0.26%) |
Dec 19, 2014 | 145.81 | 146.27 | 144.27 | 145.03 | 1,121,925 | -0.81(-0.55%) |
Dec 18, 2014 | 146.12 | 146.58 | 144.52 | 145.84 | 553,660 | +1.08(+0.75%) |
Dec 17, 2014 | 142.70 | 144.89 | 141.42 | 144.76 | 549,093 | +2.30(+1.62%) |
Dec 16, 2014 | 146.07 | 146.31 | 142.43 | 142.45 | 1,277,676 | -3.63(-2.48%) |
Dec 15, 2014 | 146.71 | 148.22 | 145.43 | 146.08 | 1,480,800 | +0.69(+0.47%) |
Dec 12, 2014 | 144.19 | 146.97 | 144.19 | 145.39 | 945,158 | +0.99(+0.68%) |
Dec 11, 2014 | 142.75 | 146.32 | 142.75 | 144.40 | 889,805 | +1.74(+1.22%) |
Dec 10, 2014 | 143.50 | 144.37 | 142.27 | 142.66 | 725,378 | -0.92(-0.64%) |
Dec 09, 2014 | 137.92 | 143.94 | 137.92 | 143.58 | 1,369,122 | +4.15(+2.97%) |
Dec 08, 2014 | 140.53 | 140.53 | 138.72 | 139.43 | 900,720 | -0.45(-0.32%) |
Dec 05, 2014 | 139.91 | 140.06 | 138.25 | 139.89 | 1,002,258 | +0.84(+0.61%) |
Dec 04, 2014 | 138.29 | 139.30 | 136.69 | 139.04 | 888,756 | +1.10(+0.80%) |
Dec 03, 2014 | 134.68 | 138.04 | 134.61 | 137.94 | 1,153,176 | +3.23(+2.40%) |
Dec 02, 2014 | 133.11 | 135.07 | 132.96 | 134.72 | 1,127,230 | +1.28(+0.96%) |
Dec 01, 2014 | 132.84 | 134.07 | 132.58 | 133.44 | 1,345,018 | -0.01(-0.01%) |
Nov 28, 2014 | 132.47 | 134.33 | 132.16 | 133.44 | 752,748 | +1.24(+0.94%) |
Nov 26, 2014 | 132.34 | 132.20 | 132.20 | 132.20 | 709,805 | +0.23(+0.18%) |
Nov 25, 2014 | 132.47 | 132.86 | 129.84 | 131.97 | 1,104,048 | -0.12(-0.09%) |
Nov 24, 2014 | 132.23 | 132.62 | 130.76 | 132.08 | 645,799 | +0.08(+0.06%) |
Nov 21, 2014 | 132.52 | 132.85 | 131.96 | 132.00 | 575,772 | +0.27(+0.21%) |
Nov 20, 2014 | 130.84 | 132.69 | 130.72 | 131.73 | 534,574 | +0.41(+0.31%) |
Nov 19, 2014 | 132.47 | 132.60 | 130.72 | 131.32 | 896,182 | -1.36(-1.03%) |
Nov 18, 2014 | 131.96 | 132.94 | 131.96 | 132.68 | 811,711 | +0.37(+0.28%) |
Nov 17, 2014 | 131.75 | 133.40 | 131.75 | 132.31 | 614,793 | +0.93(+0.70%) |
Nov 14, 2014 | 133.19 | 133.93 | 130.97 | 131.38 | 620,703 | -1.08(-0.82%) |
Nov 13, 2014 | 132.87 | 133.62 | 131.93 | 132.47 | 572,503 | -0.25(-0.18%) |
Nov 12, 2014 | 131.29 | 132.92 | 131.29 | 132.71 | 638,991 | +1.17(+0.89%) |
Nov 11, 2014 | 131.56 | 131.91 | 130.86 | 131.54 | 578,379 | -0.17(-0.13%) |
Nov 10, 2014 | 129.04 | 131.72 | 128.65 | 131.71 | 1,283,755 | +3.01(+2.34%) |
Nov 07, 2014 | 132.36 | 132.99 | 128.20 | 128.70 | 1,455,995 | -3.37(-2.55%) |
Nov 06, 2014 | 125.66 | 133.82 | 124.45 | 132.06 | 3,745,866 | -3.46(-2.55%) |
Nov 05, 2014 | 135.43 | 135.94 | 134.79 | 135.52 | 1,561,178 | +0.84(+0.63%) |
Nov 04, 2014 | 133.45 | 134.96 | 133.45 | 134.68 | 1,134,368 | +0.62(+0.46%) |
Nov 03, 2014 | 134.42 | 135.46 | 133.47 | 134.06 | 982,586 | +0.72(+0.54%) |
Oct 31, 2014 | 133.60 | 133.60 | 132.20 | 133.34 | 806,125 | +1.14(+0.86%) |
Oct 30, 2014 | 131.56 | 132.47 | 130.61 | 132.20 | 508,530 | +0.62(+0.47%) |
Oct 29, 2014 | 132.76 | 132.76 | 130.60 | 131.58 | 540,911 | -0.68(-0.51%) |
Oct 28, 2014 | 131.56 | 132.67 | 130.42 | 132.26 | 732,189 | +1.20(+0.91%) |
Oct 27, 2014 | 128.98 | 131.12 | 128.87 | 131.07 | 512,318 | +2.19(+1.70%) |
Oct 24, 2014 | 128.16 | 128.95 | 126.54 | 128.87 | 1,056,170 | +1.14(+0.90%) |
Oct 23, 2014 | 128.06 | 130.30 | 127.60 | 127.73 | 1,790,960 | +1.81(+1.44%) |
Oct 22, 2014 | 128.57 | 129.02 | 125.48 | 125.91 | 952,297 | -2.03(-1.59%) |
Oct 21, 2014 | 127.79 | 128.91 | 127.32 | 127.95 | 1,001,101 | +1.31(+1.04%) |
Oct 20, 2014 | 122.94 | 126.89 | 122.93 | 126.63 | 992,632 | +3.43(+2.78%) |
Oct 17, 2014 | 121.43 | 123.42 | 120.39 | 123.20 | 792,413 | +3.05(+2.54%) |
Oct 16, 2014 | 119.33 | 121.71 | 119.22 | 120.15 | 1,196,794 | -0.98(-0.81%) |
Oct 15, 2014 | 119.55 | 122.44 | 118.08 | 121.13 | 1,231,952 | -0.43(-0.35%) |
Oct 14, 2014 | 119.17 | 121.62 | 118.67 | 121.56 | 754,321 | +2.81(+2.37%) |
Oct 13, 2014 | 121.04 | 121.76 | 118.64 | 118.75 | 1,414,612 | -1.75(-1.45%) |
Oct 10, 2014 | 120.99 | 122.38 | 120.40 | 120.50 | 958,271 | -1.07(-0.88%) |
Oct 09, 2014 | 123.14 | 124.07 | 120.72 | 121.57 | 772,194 | -2.59(-2.08%) |
Oct 08, 2014 | 121.80 | 124.19 | 121.34 | 124.15 | 997,182 | +2.75(+2.26%) |
Oct 07, 2014 | 121.89 | 123.48 | 121.02 | 121.41 | 851,976 | -0.55(-0.45%) |
Oct 06, 2014 | 123.70 | 123.70 | 121.81 | 121.96 | 677,348 | -0.64(-0.53%) |
Oct 03, 2014 | 121.36 | 122.84 | 119.95 | 122.60 | 888,351 | +1.96(+1.62%) |
Oct 02, 2014 | 118.13 | 120.88 | 117.97 | 120.64 | 1,040,972 | +2.22(+1.88%) |
Oct 01, 2014 | 117.85 | 119.25 | 117.11 | 118.42 | 1,120,867 | +0.20(+0.17%) |
Sep 30, 2014 | 118.71 | 118.94 | 117.05 | 118.22 | 861,104 | -0.31(-0.26%) |
Sep 29, 2014 | 116.41 | 118.80 | 116.41 | 118.53 | 633,614 | +0.49(+0.42%) |
Sep 26, 2014 | 116.75 | 118.28 | 116.75 | 118.04 | 507,433 | +1.72(+1.48%) |
Sep 25, 2014 | 118.51 | 118.78 | 116.31 | 116.31 | 515,501 | -2.20(-1.85%) |
Sep 24, 2014 | 117.50 | 118.59 | 117.04 | 118.51 | 484,344 | +1.36(+1.16%) |
Sep 23, 2014 | 118.58 | 119.11 | 117.12 | 117.15 | 656,467 | -1.61(-1.36%) |
Sep 22, 2014 | 118.86 | 118.98 | 117.29 | 118.76 | 1,273,616 | -0.78(-0.65%) |
Sep 19, 2014 | 121.33 | 121.33 | 119.20 | 119.55 | 1,090,694 | -1.69(-1.39%) |
Sep 18, 2014 | 121.97 | 122.03 | 120.95 | 121.23 | 563,917 | -0.68(-0.56%) |
Sep 17, 2014 | 122.77 | 123.54 | 121.83 | 121.91 | 398,151 | -0.90(-0.73%) |
Sep 16, 2014 | 120.97 | 123.76 | 121.51 | 122.81 | 811,079 | +1.30(+1.07%) |
Sep 15, 2014 | 121.26 | 122.21 | 120.48 | 121.51 | 754,181 | +0.12(+0.10%) |
Sep 12, 2014 | 122.21 | 122.65 | 120.84 | 121.40 | 588,131 | -0.51(-0.42%) |
Sep 11, 2014 | 122.44 | 122.94 | 121.14 | 121.90 | 611,715 | -1.34(-1.09%) |
Sep 10, 2014 | 123.40 | 123.40 | 122.04 | 123.25 | 443,983 | +0.02(+0.01%) |
Sep 09, 2014 | 123.69 | 124.32 | 122.93 | 123.23 | 390,617 | -0.83(-0.67%) |
Sep 08, 2014 | 124.67 | 125.39 | 123.36 | 124.06 | 442,950 | -0.87(-0.70%) |
Sep 05, 2014 | 125.16 | 125.64 | 124.29 | 124.93 | 587,489 | -0.46(-0.37%) |
Sep 04, 2014 | 125.42 | 126.58 | 125.11 | 125.40 | 484,543 | -0.03(-0.02%) |
Sep 03, 2014 | 125.53 | 126.03 | 125.12 | 125.42 | 658,652 | +0.38(+0.30%) |
Sep 02, 2014 | 124.37 | 125.83 | 124.26 | 125.04 | 1,146,855 | +1.32(+1.07%) |
Aug 29, 2014 | 124.63 | 123.72 | 123.72 | 123.72 | 660,830 | -0.90(-0.72%) |
Aug 28, 2014 | 124.78 | 125.18 | 123.59 | 124.62 | 693,547 | -0.03(-0.02%) |
Aug 27, 2014 | 123.76 | 124.72 | 123.35 | 124.64 | 613,134 | +1.25(+1.01%) |
Aug 26, 2014 | 123.45 | 123.95 | 123.08 | 123.39 | 486,568 | -0.24(-0.20%) |
Aug 25, 2014 | 123.47 | 124.21 | 122.98 | 123.64 | 476,882 | +0.83(+0.68%) |
Aug 22, 2014 | 122.09 | 123.33 | 121.46 | 122.80 | 448,752 | +0.84(+0.69%) |
Aug 21, 2014 | 122.79 | 123.33 | 121.74 | 121.96 | 614,226 | -0.60(-0.49%) |
Aug 20, 2014 | 121.47 | 122.73 | 121.32 | 122.56 | 441,254 | +1.02(+0.84%) |
Aug 19, 2014 | 120.99 | 122.38 | 120.92 | 121.54 | 878,474 | +0.62(+0.52%) |
Aug 18, 2014 | 119.78 | 120.92 | 119.60 | 120.92 | 748,261 | +1.69(+1.41%) |
Aug 15, 2014 | 120.03 | 121.00 | 118.69 | 119.23 | 1,491,836 | -0.11(-0.09%) |
Aug 14, 2014 | 116.99 | 120.05 | 115.20 | 119.34 | 2,633,300 | +7.85(+7.04%) |
Aug 13, 2014 | 113.54 | 113.54 | 111.26 | 111.48 | 1,210,981 | -1.61(-1.43%) |
Aug 12, 2014 | 113.55 | 113.90 | 112.00 | 113.10 | 676,292 | -0.49(-0.43%) |
Aug 11, 2014 | 114.10 | 114.62 | 112.98 | 113.59 | 580,878 | +0.13(+0.11%) |
Aug 08, 2014 | 110.91 | 113.20 | 110.37 | 113.46 | 735,305 | +2.96(+2.68%) |
Aug 07, 2014 | 112.43 | 112.71 | 110.31 | 110.50 | 626,225 | -1.03(-0.93%) |
Aug 06, 2014 | 112.08 | 112.92 | 111.54 | 111.54 | 893,914 | -1.29(-1.14%) |
Aug 05, 2014 | 112.07 | 113.86 | 111.41 | 112.83 | 855,029 | +0.35(+0.31%) |
Aug 04, 2014 | 110.39 | 112.77 | 109.89 | 112.47 | 903,313 | +2.68(+2.44%) |
Aug 01, 2014 | 110.02 | 111.21 | 108.56 | 109.79 | 1,030,476 | -0.05(-0.04%) |
Jul 31, 2014 | 112.33 | 112.94 | 109.76 | 109.83 | 982,845 | -2.80(-2.49%) |
Jul 30, 2014 | 111.73 | 112.91 | 111.56 | 112.64 | 576,498 | +1.12(+1.01%) |
Jul 29, 2014 | 112.93 | 113.16 | 111.49 | 111.51 | 465,570 | -1.39(-1.23%) |
Jul 28, 2014 | 113.58 | 113.61 | 112.27 | 112.90 | 546,325 | -0.96(-0.84%) |
Jul 25, 2014 | 114.39 | 115.09 | 113.33 | 113.86 | 389,719 | -0.98(-0.85%) |
Jul 24, 2014 | 113.27 | 115.84 | 112.64 | 114.84 | 1,506,428 | +2.76(+2.46%) |
Jul 23, 2014 | 113.07 | 113.30 | 111.77 | 112.08 | 720,842 | -0.51(-0.45%) |
Jul 22, 2014 | 116.28 | 116.39 | 112.35 | 112.59 | 1,706,813 | -3.99(-3.42%) |
Jul 21, 2014 | 118.18 | 118.80 | 116.52 | 116.58 | 453,479 | -1.74(-1.47%) |
Jul 18, 2014 | 117.82 | 118.69 | 116.68 | 118.32 | 711,696 | +0.55(+0.47%) |
Jul 17, 2014 | 118.78 | 119.14 | 117.65 | 117.77 | 529,885 | -1.78(-1.49%) |
Jul 16, 2014 | 121.09 | 121.09 | 118.96 | 119.55 | 520,002 | -0.74(-0.62%) |
Jul 15, 2014 | 121.75 | 122.26 | 120.06 | 120.29 | 577,847 | -1.97(-1.61%) |
Jul 14, 2014 | 121.21 | 122.67 | 121.21 | 122.26 | 806,602 | +1.38(+1.14%) |
Jul 11, 2014 | 120.58 | 121.13 | 120.15 | 120.88 | 534,434 | +0.12(+0.10%) |
Jul 10, 2014 | 120.17 | 121.45 | 119.71 | 120.76 | 550,307 | -0.38(-0.31%) |
Jul 09, 2014 | 120.35 | 121.17 | 119.01 | 121.14 | 742,496 | +1.19(+0.99%) |
Jul 08, 2014 | 121.51 | 121.51 | 119.38 | 119.95 | 533,971 | -1.57(-1.29%) |
Jul 07, 2014 | 121.50 | 122.50 | 121.34 | 121.52 | 475,376 | -0.85(-0.70%) |
Jul 03, 2014 | 122.47 | 122.38 | 122.38 | 122.38 | 331,131 | +0.63(+0.51%) |
Jul 02, 2014 | 121.77 | 122.60 | 121.16 | 121.75 | 575,939 | -0.25(-0.21%) |
Jul 01, 2014 | 123.21 | 123.29 | 121.84 | 122.00 | 1,197,412 | -0.35(-0.29%) |
Jun 30, 2014 | 121.22 | 123.45 | 120.51 | 122.36 | 1,621,446 | +1.30(+1.08%) |
Jun 27, 2014 | 118.35 | 121.08 | 118.35 | 121.05 | 1,475,361 | +2.68(+2.26%) |
Jun 26, 2014 | 118.17 | 119.45 | 117.91 | 118.38 | 1,276,603 | +0.62(+0.52%) |
Jun 25, 2014 | 118.78 | 119.28 | 116.10 | 117.76 | 1,240,351 | -1.64(-1.37%) |
Jun 24, 2014 | 118.50 | 121.45 | 118.50 | 119.40 | 1,663,893 | +0.90(+0.76%) |
Jun 23, 2014 | 117.62 | 118.64 | 117.18 | 118.50 | 1,517,534 | +0.79(+0.67%) |
Jun 20, 2014 | 117.35 | 117.81 | 115.98 | 117.71 | 914,371 | +0.87(+0.74%) |
Jun 19, 2014 | 117.90 | 118.36 | 115.47 | 116.84 | 683,917 | -0.80(-0.68%) |
Jun 18, 2014 | 114.91 | 118.36 | 114.91 | 117.64 | 1,031,382 | +3.42(+2.99%) |
Jun 17, 2014 | 113.37 | 114.81 | 113.37 | 114.22 | 629,817 | +0.85(+0.75%) |
Jun 16, 2014 | 112.78 | 113.62 | 112.59 | 113.37 | 489,371 | +0.25(+0.22%) |
Jun 13, 2014 | 112.99 | 113.16 | 111.82 | 113.12 | 485,150 | +0.47(+0.42%) |
Jun 12, 2014 | 114.03 | 114.14 | 111.97 | 112.65 | 597,844 | -1.69(-1.47%) |
Jun 11, 2014 | 114.69 | 115.04 | 113.70 | 114.34 | 387,425 | -0.75(-0.65%) |
Jun 10, 2014 | 115.18 | 115.69 | 114.88 | 115.09 | 572,829 | -1.31(-1.12%) |
Jun 06, 2014 | 115.71 | 116.61 | 115.24 | 116.40 | 543,906 | +0.89(+0.77%) |
Jun 05, 2014 | 114.69 | 115.82 | 114.36 | 115.51 | 668,102 | +0.88(+0.77%) |
Jun 04, 2014 | 113.14 | 114.67 | 113.06 | 114.63 | 461,478 | +1.11(+0.98%) |
Jun 03, 2014 | 112.29 | 114.05 | 112.19 | 113.52 | 809,289 | +0.69(+0.61%) |
Jun 02, 2014 | 112.60 | 112.84 | 111.67 | 112.83 | 562,312 | +0.27(+0.24%) |
May 30, 2014 | 110.89 | 112.67 | 110.89 | 112.55 | 750,100 | +1.69(+1.52%) |
May 29, 2014 | 110.69 | 111.81 | 110.21 | 110.87 | 669,313 | +1.09(+0.99%) |
May 28, 2014 | 110.06 | 110.41 | 108.77 | 109.78 | 583,955 | -0.30(-0.27%) |
May 27, 2014 | 112.43 | 112.43 | 109.90 | 110.08 | 661,051 | -1.63(-1.46%) |
May 23, 2014 | 111.48 | 111.71 | 111.71 | 111.71 | 565,611 | +0.45(+0.41%) |
May 22, 2014 | 110.69 | 112.10 | 110.69 | 111.26 | 463,422 | +0.14(+0.13%) |
May 21, 2014 | 110.69 | 111.51 | 109.42 | 111.11 | 1,020,380 | +0.43(+0.38%) |
May 20, 2014 | 111.30 | 111.30 | 109.79 | 110.69 | 983,106 | -0.62(-0.56%) |
May 19, 2014 | 110.12 | 111.92 | 109.96 | 111.31 | 865,126 | +1.02(+0.93%) |
May 16, 2014 | 112.27 | 112.39 | 108.97 | 110.29 | 2,096,528 | -2.32(-2.06%) |
May 15, 2014 | 115.83 | 116.43 | 108.89 | 112.61 | 2,479,084 | +0.99(+0.89%) |
May 14, 2014 | 112.07 | 112.42 | 110.73 | 111.62 | 1,720,914 | -0.24(-0.22%) |
May 13, 2014 | 113.93 | 113.93 | 111.56 | 111.86 | 901,122 | -1.67(-1.47%) |
May 12, 2014 | 113.12 | 113.91 | 112.64 | 113.53 | 833,027 | +0.62(+0.55%) |
May 09, 2014 | 110.98 | 113.19 | 110.73 | 112.91 | 928,845 | +1.90(+1.72%) |
May 08, 2014 | 108.79 | 111.58 | 108.46 | 111.00 | 1,104,739 | +2.73(+2.52%) |
May 07, 2014 | 109.36 | 109.91 | 107.42 | 108.28 | 613,225 | -0.94(-0.86%) |
May 06, 2014 | 109.41 | 110.22 | 108.63 | 109.22 | 693,245 | -0.49(-0.45%) |
May 05, 2014 | 109.34 | 110.31 | 108.46 | 109.71 | 690,182 | -0.60(-0.54%) |
May 02, 2014 | 109.92 | 111.52 | 109.82 | 110.31 | 495,673 | +0.64(+0.59%) |