Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 143.40 | 143.46 | 141.58 | 141.58 | 709,639 | -2.32(-1.61%) |
Mar 30, 2015 | 143.36 | 144.31 | 141.50 | 143.89 | 1,147,631 | +1.96(+1.38%) |
Mar 27, 2015 | 140.68 | 142.27 | 139.93 | 141.94 | 792,123 | +1.41(+1.00%) |
Mar 26, 2015 | 139.83 | 142.16 | 138.83 | 140.53 | 924,893 | +1.12(+0.80%) |
Mar 25, 2015 | 142.95 | 143.80 | 139.32 | 139.40 | 867,476 | -2.49(-1.75%) |
Mar 24, 2015 | 142.98 | 143.98 | 141.79 | 141.89 | 1,112,649 | -0.38(-0.27%) |
Mar 23, 2015 | 145.25 | 145.25 | 141.75 | 142.28 | 1,745,007 | -5.56(-3.76%) |
Mar 20, 2015 | 146.14 | 148.56 | 146.14 | 147.84 | 2,104,308 | +2.14(+1.47%) |
Mar 19, 2015 | 148.22 | 148.22 | 143.80 | 145.70 | 2,326,229 | -2.85(-1.92%) |
Mar 18, 2015 | 146.54 | 149.36 | 146.14 | 148.55 | 1,265,877 | +1.04(+0.71%) |
Mar 17, 2015 | 145.98 | 147.57 | 144.94 | 147.50 | 1,190,971 | +0.61(+0.41%) |
Mar 16, 2015 | 143.18 | 147.01 | 143.18 | 146.90 | 1,584,101 | +4.58(+3.22%) |
Mar 13, 2015 | 142.38 | 143.59 | 140.31 | 142.32 | 1,198,572 | -0.05(-0.04%) |
Mar 12, 2015 | 138.64 | 142.48 | 138.62 | 142.37 | 1,137,931 | +4.47(+3.24%) |
Mar 11, 2015 | 136.44 | 138.11 | 135.61 | 137.90 | 1,415,560 | +1.97(+1.45%) |
Mar 10, 2015 | 136.38 | 137.33 | 135.84 | 135.92 | 975,838 | -1.03(-0.75%) |
Mar 09, 2015 | 134.85 | 137.26 | 134.32 | 136.96 | 825,553 | +2.84(+2.12%) |
Mar 06, 2015 | 136.34 | 137.45 | 133.91 | 134.12 | 1,013,064 | -2.71(-1.98%) |
Mar 05, 2015 | 135.61 | 137.10 | 134.96 | 136.83 | 1,020,043 | +1.71(+1.27%) |
Mar 04, 2015 | 133.02 | 135.19 | 133.60 | 135.12 | 1,186,728 | +1.52(+1.14%) |
Mar 03, 2015 | 134.74 | 134.74 | 131.43 | 133.60 | 1,649,725 | -1.14(-0.84%) |
Mar 02, 2015 | 132.10 | 135.26 | 132.68 | 134.74 | 1,385,221 | +2.63(+1.99%) |
Feb 27, 2015 | 132.66 | 133.37 | 131.44 | 132.10 | 1,534,177 | -0.67(-0.50%) |
Feb 26, 2015 | 131.03 | 132.80 | 130.49 | 132.77 | 1,011,000 | +2.16(+1.65%) |
Feb 25, 2015 | 131.48 | 131.73 | 129.39 | 130.61 | 1,012,163 | -0.64(-0.49%) |
Feb 24, 2015 | 130.17 | 131.49 | 129.90 | 131.25 | 991,525 | +1.22(+0.94%) |
Feb 23, 2015 | 130.18 | 130.54 | 129.29 | 130.03 | 1,969,331 | +0.58(+0.45%) |
Feb 20, 2015 | 129.22 | 129.83 | 127.88 | 129.45 | 1,092,141 | -0.19(-0.15%) |
Feb 19, 2015 | 129.39 | 130.01 | 129.19 | 129.64 | 982,580 | +0.85(+0.66%) |
Feb 18, 2015 | 130.21 | 130.21 | 128.44 | 128.79 | 1,016,960 | -1.11(-0.86%) |
Feb 17, 2015 | 130.29 | 130.54 | 129.13 | 129.90 | 1,375,907 | +0.85(+0.66%) |
Feb 13, 2015 | 128.72 | 129.05 | 129.05 | 129.05 | 1,183,832 | +0.19(+0.15%) |
Feb 12, 2015 | 126.81 | 129.34 | 126.41 | 128.86 | 1,489,502 | +2.49(+1.97%) |
Feb 11, 2015 | 128.66 | 128.67 | 125.89 | 126.37 | 1,197,409 | -1.87(-1.46%) |
Feb 10, 2015 | 127.52 | 128.61 | 126.98 | 128.24 | 951,050 | +1.80(+1.43%) |
Feb 09, 2015 | 127.90 | 128.70 | 126.37 | 126.44 | 1,372,684 | -2.12(-1.65%) |
Feb 06, 2015 | 132.96 | 132.96 | 126.57 | 128.56 | 1,730,084 | -4.02(-3.03%) |
Feb 05, 2015 | 129.74 | 134.82 | 128.71 | 132.58 | 1,904,144 | +3.04(+2.34%) |
Feb 04, 2015 | 129.70 | 129.95 | 128.90 | 129.54 | 1,787,856 | +0.12(+0.09%) |
Feb 03, 2015 | 130.33 | 131.06 | 128.07 | 129.42 | 1,587,785 | -0.91(-0.70%) |
Feb 02, 2015 | 129.89 | 130.54 | 129.00 | 130.33 | 1,291,227 | +0.56(+0.44%) |
Jan 30, 2015 | 130.74 | 131.50 | 129.47 | 129.77 | 1,331,670 | -1.93(-1.47%) |
Jan 29, 2015 | 131.62 | 132.07 | 129.50 | 131.70 | 1,196,509 | +0.42(+0.32%) |
Jan 28, 2015 | 134.19 | 134.91 | 130.91 | 131.28 | 738,137 | -2.14(-1.60%) |
Jan 27, 2015 | 134.36 | 134.77 | 133.22 | 133.42 | 555,189 | -1.30(-0.96%) |
Jan 26, 2015 | 133.89 | 134.79 | 132.69 | 134.72 | 1,046,686 | +0.45(+0.34%) |
Jan 23, 2015 | 133.80 | 135.69 | 133.54 | 134.26 | 745,779 | +0.68(+0.51%) |
Jan 22, 2015 | 135.62 | 135.93 | 130.60 | 133.59 | 1,886,262 | -2.29(-1.69%) |
Jan 21, 2015 | 139.07 | 139.07 | 135.44 | 135.88 | 806,698 | -2.63(-1.90%) |
Jan 20, 2015 | 137.99 | 138.82 | 136.08 | 138.51 | 657,344 | +1.24(+0.90%) |
Jan 16, 2015 | 135.08 | 137.30 | 134.85 | 137.28 | 897,933 | +1.72(+1.27%) |
Jan 15, 2015 | 139.47 | 140.13 | 135.40 | 135.56 | 1,093,257 | -3.57(-2.57%) |
Jan 14, 2015 | 139.57 | 141.00 | 138.64 | 139.13 | 1,076,102 | -0.94(-0.67%) |
Jan 13, 2015 | 145.89 | 146.33 | 138.18 | 140.07 | 1,740,075 | -4.73(-3.27%) |
Jan 12, 2015 | 146.14 | 146.62 | 144.43 | 144.80 | 572,890 | -0.37(-0.25%) |
Jan 09, 2015 | 147.09 | 147.09 | 144.68 | 145.17 | 467,542 | -1.22(-0.83%) |
Jan 08, 2015 | 144.57 | 146.66 | 144.49 | 146.38 | 1,308,083 | +3.27(+2.28%) |
Jan 07, 2015 | 141.20 | 144.36 | 140.68 | 143.12 | 995,636 | +2.35(+1.67%) |
Jan 06, 2015 | 140.58 | 142.26 | 138.51 | 140.76 | 1,027,238 | -0.26(-0.19%) |
Jan 05, 2015 | 141.16 | 142.57 | 140.50 | 141.03 | 849,602 | -1.47(-1.03%) |
Jan 02, 2015 | 141.95 | 143.11 | 141.25 | 142.50 | 833,248 | -0.45(-0.32%) |
Dec 31, 2014 | 143.42 | 142.95 | 142.95 | 142.95 | 632,492 | +0.10(+0.07%) |
Dec 30, 2014 | 142.52 | 143.51 | 142.15 | 142.85 | 565,100 | -0.56(-0.39%) |
Dec 29, 2014 | 141.27 | 143.88 | 141.19 | 143.41 | 446,990 | +1.49(+1.05%) |
Dec 26, 2014 | 142.27 | 142.52 | 141.31 | 141.93 | 270,629 | -0.13(-0.09%) |
Dec 24, 2014 | 140.11 | 142.06 | 142.06 | 142.06 | 354,424 | +1.68(+1.19%) |
Dec 23, 2014 | 144.03 | 144.71 | 138.62 | 140.38 | 1,074,688 | -3.94(-2.73%) |
Dec 22, 2014 | 144.38 | 144.87 | 143.19 | 144.32 | 688,413 | +0.53(+0.37%) |
Dec 19, 2014 | 141.98 | 146.72 | 141.98 | 143.79 | 3,847,767 | +2.81(+2.00%) |
Dec 18, 2014 | 135.51 | 141.04 | 135.45 | 140.98 | 1,885,586 | +4.88(+3.58%) |
Dec 17, 2014 | 132.34 | 136.35 | 132.17 | 136.10 | 1,669,546 | +4.60(+3.50%) |
Dec 16, 2014 | 131.59 | 133.80 | 131.37 | 131.50 | 901,418 | -0.37(-0.28%) |
Dec 15, 2014 | 131.03 | 132.77 | 129.74 | 131.87 | 1,122,282 | +0.68(+0.52%) |
Dec 12, 2014 | 132.99 | 134.20 | 131.19 | 131.19 | 802,897 | -2.68(-2.00%) |
Dec 11, 2014 | 134.21 | 136.40 | 133.58 | 133.87 | 769,707 | -0.73(-0.54%) |
Dec 10, 2014 | 135.48 | 136.31 | 134.52 | 134.60 | 940,282 | -1.48(-1.09%) |
Dec 09, 2014 | 134.77 | 136.15 | 133.36 | 136.08 | 768,885 | +0.76(+0.56%) |
Dec 08, 2014 | 133.43 | 135.65 | 133.43 | 135.32 | 1,069,497 | +0.94(+0.70%) |
Dec 05, 2014 | 137.02 | 137.02 | 133.97 | 134.38 | 788,287 | -1.62(-1.19%) |
Dec 04, 2014 | 136.21 | 136.44 | 134.49 | 136.00 | 806,147 | -0.47(-0.34%) |
Dec 03, 2014 | 134.87 | 136.54 | 134.27 | 136.47 | 680,158 | +1.34(+0.99%) |
Dec 02, 2014 | 136.54 | 136.74 | 134.83 | 135.13 | 1,127,716 | -0.15(-0.11%) |
Dec 01, 2014 | 137.20 | 137.24 | 135.20 | 135.28 | 793,848 | -1.71(-1.25%) |
Nov 28, 2014 | 136.41 | 137.59 | 136.15 | 136.99 | 551,825 | +0.83(+0.61%) |
Nov 26, 2014 | 134.22 | 136.16 | 136.16 | 136.16 | 914,652 | +2.35(+1.76%) |
Nov 25, 2014 | 134.51 | 134.97 | 133.27 | 133.81 | 1,402,480 | -0.36(-0.27%) |
Nov 24, 2014 | 132.31 | 135.32 | 132.18 | 134.17 | 1,025,109 | +2.04(+1.55%) |
Nov 21, 2014 | 131.10 | 132.94 | 130.51 | 132.13 | 3,654,895 | +0.20(+0.15%) |
Nov 20, 2014 | 132.19 | 135.09 | 131.70 | 131.93 | 1,772,438 | -3.88(-2.86%) |
Nov 19, 2014 | 136.98 | 137.17 | 135.41 | 135.81 | 725,375 | -0.97(-0.71%) |
Nov 18, 2014 | 130.76 | 136.97 | 130.74 | 136.78 | 1,575,924 | +5.67(+4.32%) |
Nov 17, 2014 | 130.89 | 133.03 | 130.81 | 131.11 | 1,190,158 | -0.98(-0.74%) |
Nov 14, 2014 | 132.60 | 132.96 | 131.50 | 132.09 | 894,298 | -0.91(-0.69%) |
Nov 13, 2014 | 132.31 | 133.41 | 131.93 | 133.01 | 804,531 | +0.56(+0.43%) |
Nov 12, 2014 | 132.36 | 132.59 | 131.57 | 132.44 | 1,636,913 | -0.49(-0.37%) |
Nov 11, 2014 | 133.56 | 134.54 | 132.78 | 132.93 | 1,267,371 | -0.96(-0.72%) |
Nov 10, 2014 | 132.64 | 133.89 | 131.60 | 133.89 | 1,766,351 | +0.68(+0.51%) |
Nov 07, 2014 | 130.96 | 133.31 | 130.52 | 133.21 | 2,253,384 | +2.81(+2.15%) |
Nov 06, 2014 | 137.50 | 137.56 | 124.35 | 130.41 | 5,757,730 | -5.14(-3.79%) |
Nov 05, 2014 | 136.87 | 137.25 | 135.38 | 135.55 | 1,024,912 | -1.16(-0.84%) |
Nov 04, 2014 | 136.39 | 137.08 | 136.17 | 136.70 | 667,854 | -0.09(-0.06%) |
Nov 03, 2014 | 137.34 | 137.81 | 136.17 | 136.79 | 1,034,303 | -1.28(-0.93%) |
Oct 31, 2014 | 139.93 | 139.93 | 137.56 | 138.07 | 978,088 | +0.10(+0.07%) |
Oct 30, 2014 | 133.92 | 137.99 | 133.67 | 137.97 | 1,410,649 | +5.41(+4.08%) |
Oct 29, 2014 | 133.15 | 133.58 | 131.80 | 132.55 | 599,159 | -1.00(-0.75%) |
Oct 28, 2014 | 132.86 | 133.71 | 132.44 | 133.56 | 478,908 | +1.16(+0.88%) |
Oct 27, 2014 | 132.70 | 133.08 | 132.68 | 132.39 | 697,855 | -0.29(-0.22%) |
Oct 24, 2014 | 132.53 | 132.97 | 131.19 | 132.68 | 543,171 | +1.06(+0.81%) |
Oct 23, 2014 | 129.44 | 132.91 | 129.32 | 131.62 | 953,195 | +3.12(+2.43%) |
Oct 22, 2014 | 128.24 | 129.54 | 127.37 | 128.50 | 687,392 | +0.09(+0.07%) |
Oct 21, 2014 | 127.94 | 128.41 | 126.75 | 128.41 | 751,010 | +1.44(+1.14%) |
Oct 20, 2014 | 125.45 | 127.96 | 125.19 | 126.97 | 1,128,070 | +2.30(+1.85%) |
Oct 17, 2014 | 126.07 | 127.15 | 123.93 | 124.67 | 965,625 | +0.08(+0.06%) |
Oct 16, 2014 | 123.64 | 125.26 | 122.16 | 124.59 | 952,724 | -0.14(-0.11%) |
Oct 15, 2014 | 124.61 | 125.76 | 122.02 | 124.73 | 1,121,213 | -1.14(-0.90%) |
Oct 14, 2014 | 124.93 | 127.05 | 123.98 | 125.87 | 795,855 | +1.25(+1.00%) |
Oct 13, 2014 | 127.25 | 127.79 | 124.54 | 124.62 | 1,008,401 | -2.97(-2.33%) |
Oct 10, 2014 | 130.55 | 132.30 | 127.59 | 127.59 | 998,192 | -2.74(-2.10%) |
Oct 09, 2014 | 128.93 | 131.59 | 128.71 | 130.32 | 1,286,247 | +0.82(+0.63%) |
Oct 08, 2014 | 128.58 | 129.58 | 126.16 | 129.50 | 1,034,492 | +1.26(+0.98%) |
Oct 07, 2014 | 130.45 | 130.70 | 127.87 | 128.24 | 1,277,043 | -2.62(-2.00%) |
Oct 06, 2014 | 133.11 | 133.27 | 130.60 | 130.86 | 703,466 | -1.83(-1.38%) |
Oct 03, 2014 | 130.55 | 134.57 | 129.67 | 132.69 | 1,208,482 | +3.16(+2.44%) |
Oct 02, 2014 | 127.89 | 129.93 | 127.89 | 129.53 | 903,443 | +1.95(+1.53%) |
Oct 01, 2014 | 129.17 | 129.17 | 126.94 | 127.58 | 931,516 | -0.86(-0.67%) |
Sep 30, 2014 | 128.46 | 129.29 | 127.69 | 128.44 | 1,072,386 | +0.39(+0.31%) |
Sep 29, 2014 | 128.38 | 128.78 | 127.06 | 128.05 | 656,910 | -0.85(-0.66%) |
Sep 26, 2014 | 129.58 | 129.91 | 128.13 | 128.89 | 660,433 | -0.04(-0.03%) |
Sep 25, 2014 | 130.70 | 130.93 | 128.81 | 128.94 | 856,769 | -1.81(-1.39%) |
Sep 24, 2014 | 128.03 | 130.99 | 127.53 | 130.75 | 901,706 | +2.97(+2.32%) |
Sep 23, 2014 | 125.68 | 128.23 | 125.68 | 127.78 | 1,083,039 | -0.29(-0.23%) |
Sep 22, 2014 | 126.27 | 128.18 | 125.97 | 128.07 | 1,189,327 | +2.13(+1.69%) |
Sep 19, 2014 | 125.25 | 126.45 | 124.82 | 125.94 | 1,666,870 | +0.54(+0.43%) |
Sep 18, 2014 | 125.54 | 125.61 | 125.10 | 125.41 | 940,059 | +0.55(+0.44%) |
Sep 17, 2014 | 124.67 | 125.50 | 124.24 | 124.86 | 1,101,587 | +0.63(+0.51%) |
Sep 16, 2014 | 122.57 | 124.52 | 115.45 | 124.22 | 1,035,661 | +1.35(+1.10%) |
Sep 15, 2014 | 124.40 | 124.40 | 121.85 | 122.87 | 660,238 | -0.70(-0.57%) |
Sep 12, 2014 | 124.47 | 124.47 | 123.22 | 123.58 | 797,251 | -0.56(-0.45%) |
Sep 11, 2014 | 124.45 | 124.98 | 123.45 | 124.13 | 632,858 | -0.63(-0.51%) |
Sep 10, 2014 | 122.92 | 125.18 | 122.73 | 124.76 | 1,355,281 | +2.32(+1.89%) |
Sep 09, 2014 | 123.55 | 123.78 | 121.88 | 122.45 | 1,112,913 | -1.41(-1.14%) |
Sep 08, 2014 | 125.24 | 125.24 | 123.08 | 123.86 | 1,515,535 | -1.23(-0.98%) |
Sep 05, 2014 | 125.36 | 125.66 | 124.14 | 125.09 | 981,438 | +0.17(+0.14%) |
Sep 04, 2014 | 128.41 | 128.41 | 124.63 | 124.92 | 1,035,602 | -3.31(-2.58%) |
Sep 03, 2014 | 128.14 | 128.70 | 127.53 | 128.23 | 1,098,218 | +0.85(+0.66%) |
Sep 02, 2014 | 127.80 | 128.77 | 127.27 | 127.38 | 1,087,962 | +0.18(+0.14%) |
Aug 29, 2014 | 130.53 | 127.20 | 127.20 | 127.20 | 676,342 | -1.10(-0.86%) |
Aug 28, 2014 | 127.06 | 128.42 | 126.58 | 128.30 | 829,744 | +1.03(+0.81%) |
Aug 27, 2014 | 127.85 | 128.50 | 126.89 | 127.27 | 1,146,079 | +0.60(+0.47%) |
Aug 26, 2014 | 127.60 | 127.60 | 126.55 | 126.67 | 654,889 | +0.11(+0.09%) |
Aug 25, 2014 | 126.92 | 127.72 | 126.40 | 126.56 | 601,662 | -1.05(-0.82%) |
Aug 22, 2014 | 126.38 | 128.08 | 126.30 | 127.61 | 617,979 | +1.26(+0.99%) |
Aug 21, 2014 | 127.62 | 128.11 | 126.18 | 126.35 | 568,767 | -1.44(-1.12%) |
Aug 20, 2014 | 127.93 | 128.92 | 127.18 | 127.79 | 710,330 | -1.21(-0.93%) |
Aug 19, 2014 | 125.58 | 129.53 | 125.58 | 129.00 | 1,285,272 | +2.53(+2.00%) |
Aug 18, 2014 | 126.56 | 126.91 | 125.17 | 126.47 | 1,243,407 | -0.56(-0.44%) |
Aug 15, 2014 | 128.02 | 128.02 | 125.51 | 127.02 | 1,490,818 | -0.65(-0.51%) |
Aug 14, 2014 | 124.35 | 127.70 | 124.13 | 127.67 | 3,032,122 | +8.67(+7.29%) |
Aug 13, 2014 | 119.40 | 119.81 | 117.41 | 119.00 | 2,218,256 | +0.13(+0.11%) |
Aug 12, 2014 | 121.30 | 121.71 | 117.83 | 118.87 | 1,932,422 | -2.78(-2.29%) |
Aug 11, 2014 | 123.73 | 123.73 | 121.60 | 121.65 | 1,044,106 | -0.88(-0.72%) |
Aug 08, 2014 | 120.97 | 122.55 | 119.78 | 122.53 | 1,389,986 | +1.47(+1.22%) |
Aug 07, 2014 | 122.51 | 122.80 | 120.80 | 121.06 | 910,471 | -1.08(-0.88%) |
Aug 06, 2014 | 124.90 | 125.18 | 120.99 | 122.14 | 2,445,992 | -4.52(-3.56%) |
Aug 05, 2014 | 127.22 | 128.29 | 125.75 | 126.65 | 851,498 | -1.63(-1.27%) |
Aug 04, 2014 | 129.77 | 130.27 | 126.85 | 128.29 | 820,013 | -1.35(-1.04%) |
Aug 01, 2014 | 128.29 | 130.40 | 128.29 | 129.64 | 926,805 | +0.97(+0.76%) |
Jul 31, 2014 | 131.13 | 131.22 | 128.56 | 128.66 | 1,067,874 | -2.94(-2.24%) |
Jul 30, 2014 | 132.79 | 133.06 | 131.29 | 131.60 | 686,055 | -0.64(-0.48%) |
Jul 29, 2014 | 131.98 | 132.60 | 130.93 | 132.25 | 518,271 | +0.68(+0.52%) |
Jul 28, 2014 | 132.72 | 133.05 | 131.06 | 131.56 | 799,235 | -0.98(-0.74%) |
Jul 25, 2014 | 134.22 | 134.22 | 132.38 | 132.55 | 470,603 | -1.78(-1.32%) |
Jul 24, 2014 | 134.46 | 134.62 | 132.97 | 134.32 | 941,090 | -0.18(-0.13%) |
Jul 23, 2014 | 133.31 | 134.71 | 132.73 | 134.50 | 1,375,949 | +1.67(+1.26%) |
Jul 22, 2014 | 130.13 | 133.22 | 129.84 | 132.84 | 1,514,528 | +3.63(+2.81%) |
Jul 21, 2014 | 132.07 | 132.24 | 128.92 | 129.21 | 1,179,423 | -3.18(-2.40%) |
Jul 18, 2014 | 129.99 | 132.48 | 128.71 | 132.39 | 935,797 | +2.52(+1.94%) |
Jul 17, 2014 | 132.67 | 133.03 | 129.51 | 129.87 | 1,401,294 | -2.99(-2.25%) |
Jul 16, 2014 | 132.04 | 132.91 | 130.48 | 132.85 | 1,438,504 | +1.63(+1.25%) |
Jul 15, 2014 | 133.62 | 134.72 | 130.45 | 131.22 | 3,169,756 | -4.63(-3.41%) |
Jul 14, 2014 | 125.82 | 137.39 | 123.28 | 135.85 | 9,510,106 | +10.86(+8.69%) |
Jul 11, 2014 | 124.43 | 125.55 | 122.70 | 124.99 | 1,539,442 | -0.96(-0.76%) |
Jul 10, 2014 | 124.84 | 126.23 | 123.58 | 125.94 | 1,105,125 | -0.67(-0.53%) |
Jul 09, 2014 | 127.81 | 128.10 | 125.88 | 126.62 | 1,747,017 | -0.67(-0.52%) |
Jul 08, 2014 | 129.78 | 130.02 | 125.47 | 127.29 | 1,517,684 | -1.98(-1.53%) |
Jul 07, 2014 | 131.35 | 133.13 | 128.65 | 129.26 | 1,801,898 | -1.85(-1.41%) |
Jul 03, 2014 | 130.78 | 131.11 | 131.11 | 131.11 | 1,299,713 | +0.00(+0.00%) |
Jul 02, 2014 | 129.02 | 131.46 | 127.30 | 131.11 | 1,882,754 | +2.47(+1.92%) |
Jul 01, 2014 | 125.16 | 128.91 | 124.91 | 128.64 | 1,602,048 | +3.98(+3.20%) |
Jun 30, 2014 | 124.09 | 125.44 | 124.02 | 124.65 | 1,384,440 | -0.18(-0.14%) |
Jun 27, 2014 | 126.76 | 127.30 | 124.57 | 124.83 | 2,911,827 | -2.51(-1.97%) |
Jun 26, 2014 | 126.81 | 127.43 | 125.77 | 127.34 | 1,516,448 | +0.82(+0.65%) |
Jun 25, 2014 | 123.78 | 126.58 | 123.78 | 126.52 | 1,150,641 | +2.52(+2.03%) |
Jun 24, 2014 | 123.81 | 124.44 | 123.30 | 124.00 | 889,267 | +0.60(+0.48%) |
Jun 23, 2014 | 123.51 | 123.73 | 122.52 | 123.40 | 652,878 | +0.33(+0.27%) |
Jun 20, 2014 | 121.37 | 123.20 | 121.37 | 123.07 | 1,572,286 | +1.75(+1.44%) |
Jun 19, 2014 | 122.80 | 122.81 | 120.88 | 121.32 | 1,455,023 | -1.51(-1.23%) |
Jun 18, 2014 | 121.03 | 122.86 | 120.93 | 122.82 | 1,278,257 | +1.81(+1.50%) |
Jun 17, 2014 | 121.14 | 121.44 | 120.27 | 121.01 | 587,216 | -0.15(-0.13%) |
Jun 16, 2014 | 119.91 | 121.67 | 119.83 | 121.16 | 1,018,894 | +1.10(+0.92%) |
Jun 13, 2014 | 122.02 | 122.02 | 119.73 | 120.06 | 1,022,128 | -1.96(-1.60%) |
Jun 12, 2014 | 121.20 | 122.79 | 120.60 | 122.02 | 1,954,648 | +1.29(+1.07%) |
Jun 11, 2014 | 118.91 | 120.80 | 118.46 | 120.73 | 913,114 | +1.51(+1.26%) |
Jun 10, 2014 | 119.84 | 120.40 | 118.87 | 119.22 | 1,103,153 | +0.39(+0.33%) |
Jun 06, 2014 | 119.62 | 119.62 | 118.20 | 118.83 | 771,634 | -0.33(-0.28%) |
Jun 05, 2014 | 117.38 | 119.91 | 116.52 | 119.16 | 1,842,355 | +2.40(+2.05%) |
Jun 04, 2014 | 117.13 | 117.74 | 116.46 | 116.77 | 1,603,977 | -0.83(-0.71%) |
Jun 03, 2014 | 118.05 | 118.62 | 116.87 | 117.60 | 1,094,052 | -0.98(-0.83%) |
Jun 02, 2014 | 118.66 | 119.58 | 118.22 | 118.58 | 1,006,857 | +0.39(+0.33%) |
May 30, 2014 | 118.16 | 118.85 | 117.56 | 118.19 | 1,172,038 | -0.51(-0.43%) |
May 29, 2014 | 117.44 | 119.46 | 117.17 | 118.70 | 1,094,274 | +1.78(+1.52%) |
May 28, 2014 | 115.76 | 117.30 | 115.36 | 116.92 | 2,375,459 | +0.75(+0.65%) |
May 27, 2014 | 119.62 | 119.73 | 116.11 | 116.17 | 1,409,486 | -2.39(-2.01%) |
May 23, 2014 | 117.33 | 118.56 | 118.56 | 118.56 | 2,015,111 | +1.85(+1.58%) |
May 22, 2014 | 113.72 | 117.14 | 113.60 | 116.71 | 841,149 | +2.85(+2.50%) |
May 21, 2014 | 114.04 | 114.41 | 113.36 | 113.86 | 1,464,559 | +0.20(+0.18%) |
May 20, 2014 | 113.97 | 114.09 | 112.68 | 113.66 | 1,265,909 | -0.23(-0.20%) |
May 19, 2014 | 113.66 | 114.71 | 113.09 | 113.89 | 1,396,354 | +0.32(+0.28%) |
May 16, 2014 | 113.48 | 113.68 | 112.08 | 113.57 | 2,116,833 | +0.37(+0.33%) |
May 15, 2014 | 112.68 | 113.32 | 111.35 | 113.20 | 1,744,482 | +0.95(+0.85%) |
May 14, 2014 | 112.30 | 113.01 | 112.01 | 112.25 | 1,406,727 | -0.04(-0.04%) |
May 13, 2014 | 112.36 | 112.82 | 111.81 | 112.30 | 1,372,329 | +0.42(+0.37%) |
May 12, 2014 | 111.65 | 113.33 | 111.49 | 111.88 | 1,730,356 | +1.12(+1.01%) |
May 09, 2014 | 107.96 | 110.88 | 107.62 | 110.75 | 2,447,343 | +2.26(+2.08%) |
May 08, 2014 | 111.64 | 112.68 | 107.22 | 108.50 | 3,736,689 | -3.15(-2.82%) |
May 07, 2014 | 114.92 | 115.87 | 110.47 | 111.64 | 5,368,209 | -10.64(-8.70%) |
May 06, 2014 | 123.98 | 124.77 | 122.28 | 122.28 | 1,062,238 | -2.40(-1.93%) |
May 05, 2014 | 123.33 | 125.13 | 122.47 | 124.69 | 850,913 | +0.44(+0.36%) |
May 02, 2014 | 124.20 | 125.15 | 123.72 | 124.24 | 579,957 | -0.63(-0.51%) |
May 01, 2014 | 124.13 | 125.28 | 123.98 | 124.88 | 945,951 | +0.99(+0.80%) |
Apr 30, 2014 | 123.87 | 124.45 | 122.80 | 123.88 | 1,261,817 | -0.71(-0.57%) |
Apr 29, 2014 | 125.93 | 126.47 | 123.85 | 124.59 | 994,827 | -1.16(-0.92%) |
Apr 28, 2014 | 126.09 | 127.42 | 124.15 | 125.75 | 1,292,035 | +0.29(+0.23%) |
Apr 25, 2014 | 125.22 | 127.06 | 124.21 | 125.46 | 1,027,071 | -0.86(-0.68%) |
Apr 24, 2014 | 129.06 | 129.14 | 125.95 | 126.31 | 909,007 | -1.91(-1.49%) |
Apr 23, 2014 | 129.60 | 129.83 | 127.19 | 128.22 | 1,178,581 | -1.39(-1.07%) |
Apr 22, 2014 | 126.23 | 133.41 | 126.06 | 129.60 | 2,555,382 | +5.47(+4.41%) |
Apr 21, 2014 | 121.28 | 124.59 | 120.72 | 124.13 | 706,692 | +2.70(+2.23%) |
Apr 17, 2014 | 121.92 | 121.43 | 121.43 | 121.43 | 985,396 | -1.14(-0.93%) |
Apr 16, 2014 | 120.99 | 122.95 | 120.68 | 122.57 | 1,092,601 | +2.10(+1.75%) |
Apr 15, 2014 | 120.64 | 121.40 | 117.61 | 120.46 | 1,589,651 | +0.33(+0.27%) |
Apr 14, 2014 | 120.13 | 122.83 | 118.10 | 120.14 | 1,534,694 | +0.35(+0.29%) |
Apr 11, 2014 | 122.53 | 123.57 | 119.06 | 119.79 | 1,879,177 | -3.58(-2.90%) |
Apr 10, 2014 | 128.09 | 128.28 | 121.21 | 123.36 | 2,312,302 | -4.63(-3.61%) |
Apr 09, 2014 | 127.25 | 128.13 | 126.06 | 127.99 | 1,158,609 | +1.19(+0.94%) |
Apr 08, 2014 | 127.92 | 128.08 | 124.02 | 126.80 | 1,687,147 | +1.10(+0.87%) |
Apr 07, 2014 | 130.26 | 130.72 | 125.26 | 125.70 | 1,537,102 | -3.45(-2.67%) |
Apr 04, 2014 | 130.93 | 133.25 | 129.06 | 129.16 | 848,969 | -1.49(-1.14%) |
Apr 03, 2014 | 134.45 | 134.45 | 129.88 | 130.65 | 1,565,020 | -3.79(-2.82%) |
Apr 02, 2014 | 134.08 | 135.97 | 133.91 | 134.44 | 928,094 | +1.16(+0.87%) |