Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 148.28 | 150.42 | 147.93 | 149.58 | 809,655 | +3.28(+2.24%) |
Oct 30, 2014 | 145.22 | 146.79 | 145.00 | 146.30 | 460,284 | +0.63(+0.43%) |
Oct 29, 2014 | 145.85 | 146.43 | 144.86 | 145.67 | 775,297 | -0.25(-0.17%) |
Oct 28, 2014 | 142.89 | 145.92 | 142.89 | 145.92 | 517,789 | +3.29(+2.31%) |
Oct 27, 2014 | 143.63 | 142.85 | 142.85 | 142.63 | 598,006 | -0.23(-0.16%) |
Oct 24, 2014 | 142.24 | 143.23 | 141.10 | 142.85 | 615,868 | +0.61(+0.43%) |
Oct 23, 2014 | 140.47 | 142.59 | 140.47 | 142.24 | 489,363 | +3.69(+2.66%) |
Oct 22, 2014 | 140.38 | 141.47 | 138.47 | 138.56 | 613,581 | -1.95(-1.39%) |
Oct 21, 2014 | 137.76 | 140.53 | 137.57 | 140.50 | 459,803 | +3.80(+2.78%) |
Oct 20, 2014 | 136.05 | 136.73 | 134.94 | 136.70 | 464,766 | +0.19(+0.14%) |
Oct 17, 2014 | 134.56 | 137.25 | 134.56 | 136.51 | 447,979 | +3.17(+2.38%) |
Oct 16, 2014 | 131.22 | 133.94 | 129.98 | 133.34 | 561,819 | +0.58(+0.43%) |
Oct 15, 2014 | 132.06 | 133.45 | 129.78 | 132.76 | 537,546 | -1.08(-0.80%) |
Oct 14, 2014 | 131.83 | 134.95 | 131.42 | 133.84 | 650,223 | +2.84(+2.17%) |
Oct 13, 2014 | 134.29 | 134.83 | 130.83 | 131.00 | 438,390 | -3.00(-2.24%) |
Oct 10, 2014 | 135.65 | 135.73 | 134.05 | 133.99 | 438,023 | -1.37(-1.01%) |
Oct 09, 2014 | 138.91 | 138.91 | 135.36 | 135.36 | 344,130 | -3.66(-2.63%) |
Oct 08, 2014 | 135.35 | 139.15 | 134.75 | 139.02 | 525,327 | +3.54(+2.62%) |
Oct 07, 2014 | 136.75 | 137.83 | 135.42 | 135.47 | 335,083 | -3.05(-2.20%) |
Oct 06, 2014 | 139.25 | 139.62 | 138.00 | 138.52 | 333,195 | +0.20(+0.14%) |
Oct 03, 2014 | 137.42 | 138.49 | 136.91 | 138.32 | 305,465 | +1.66(+1.22%) |
Oct 02, 2014 | 137.26 | 137.61 | 135.43 | 136.66 | 468,671 | -0.49(-0.36%) |
Oct 01, 2014 | 138.03 | 138.03 | 136.61 | 137.16 | 478,851 | -0.89(-0.64%) |
Sep 30, 2014 | 138.59 | 139.25 | 137.45 | 138.04 | 474,090 | -0.69(-0.50%) |
Sep 29, 2014 | 137.22 | 139.15 | 137.22 | 138.73 | 313,435 | -0.34(-0.24%) |
Sep 26, 2014 | 137.28 | 139.48 | 136.64 | 139.07 | 294,392 | +1.72(+1.25%) |
Sep 25, 2014 | 139.00 | 139.00 | 137.34 | 137.35 | 311,960 | -2.29(-1.64%) |
Sep 24, 2014 | 138.63 | 139.82 | 138.24 | 139.65 | 279,902 | +1.01(+0.73%) |
Sep 23, 2014 | 139.15 | 139.44 | 138.47 | 138.64 | 223,553 | -0.60(-0.43%) |
Sep 22, 2014 | 140.65 | 140.65 | 138.97 | 139.24 | 317,325 | -1.87(-1.32%) |
Sep 19, 2014 | 142.75 | 142.84 | 141.09 | 141.11 | 460,595 | -0.65(-0.46%) |
Sep 18, 2014 | 141.52 | 141.96 | 141.09 | 141.76 | 257,619 | +0.57(+0.40%) |
Sep 17, 2014 | 139.95 | 142.11 | 139.64 | 141.19 | 410,419 | +1.65(+1.18%) |
Sep 16, 2014 | 138.81 | 140.09 | 138.50 | 139.54 | 225,853 | +0.78(+0.56%) |
Sep 15, 2014 | 138.62 | 139.15 | 138.04 | 138.76 | 309,422 | -0.08(-0.05%) |
Sep 12, 2014 | 139.16 | 139.47 | 138.47 | 138.83 | 271,362 | -0.50(-0.36%) |
Sep 11, 2014 | 139.11 | 139.53 | 138.73 | 139.33 | 364,426 | -0.46(-0.33%) |
Sep 10, 2014 | 139.55 | 140.12 | 138.90 | 139.80 | 216,580 | -0.05(-0.03%) |
Sep 09, 2014 | 140.88 | 140.88 | 139.38 | 139.84 | 203,450 | -0.88(-0.62%) |
Sep 08, 2014 | 141.23 | 141.35 | 140.62 | 140.72 | 309,541 | -0.41(-0.29%) |
Sep 05, 2014 | 140.43 | 141.34 | 139.84 | 141.14 | 389,818 | +0.70(+0.50%) |
Sep 04, 2014 | 141.18 | 141.68 | 139.95 | 140.44 | 368,383 | -0.74(-0.52%) |
Sep 03, 2014 | 142.19 | 142.66 | 140.88 | 141.18 | 224,197 | -0.58(-0.41%) |
Sep 02, 2014 | 142.44 | 142.96 | 141.25 | 141.76 | 294,299 | -0.31(-0.22%) |
Aug 29, 2014 | 142.09 | 142.07 | 142.07 | 142.07 | 236,324 | +0.17(+0.12%) |
Aug 28, 2014 | 142.14 | 142.14 | 141.36 | 141.90 | 170,899 | -0.40(-0.28%) |
Aug 27, 2014 | 142.66 | 142.84 | 141.53 | 142.30 | 234,778 | -0.03(-0.02%) |
Aug 26, 2014 | 142.81 | 143.14 | 142.25 | 142.33 | 255,805 | -0.36(-0.25%) |
Aug 25, 2014 | 142.71 | 142.84 | 141.85 | 142.68 | 176,748 | +0.79(+0.56%) |
Aug 22, 2014 | 141.76 | 142.34 | 141.31 | 141.89 | 235,509 | -0.34(-0.24%) |
Aug 21, 2014 | 142.26 | 142.54 | 141.54 | 142.23 | 198,674 | -0.19(-0.13%) |
Aug 20, 2014 | 142.13 | 143.18 | 141.63 | 142.42 | 332,414 | +0.41(+0.29%) |
Aug 19, 2014 | 141.54 | 142.05 | 140.91 | 142.00 | 259,524 | +0.42(+0.30%) |
Aug 18, 2014 | 140.29 | 141.75 | 140.14 | 141.58 | 280,727 | +2.50(+1.80%) |
Aug 15, 2014 | 140.02 | 140.18 | 137.79 | 139.08 | 281,323 | -0.69(-0.49%) |
Aug 14, 2014 | 139.16 | 139.81 | 138.86 | 139.77 | 186,529 | +0.62(+0.45%) |
Aug 13, 2014 | 138.27 | 139.33 | 138.06 | 139.15 | 220,034 | +1.16(+0.84%) |
Aug 12, 2014 | 138.07 | 139.71 | 137.55 | 137.99 | 256,365 | -0.49(-0.35%) |
Aug 11, 2014 | 139.24 | 139.60 | 138.20 | 138.48 | 258,435 | -0.57(-0.41%) |
Aug 08, 2014 | 136.82 | 138.94 | 136.50 | 139.05 | 457,881 | +2.79(+2.05%) |
Aug 07, 2014 | 136.15 | 137.61 | 135.83 | 136.26 | 513,049 | +0.95(+0.70%) |
Aug 06, 2014 | 134.98 | 135.90 | 134.49 | 135.31 | 343,700 | -0.66(-0.49%) |
Aug 05, 2014 | 136.23 | 137.90 | 135.47 | 135.97 | 411,691 | -1.16(-0.85%) |
Aug 04, 2014 | 135.42 | 137.30 | 135.13 | 137.13 | 363,975 | +1.75(+1.29%) |
Aug 01, 2014 | 135.35 | 135.95 | 134.39 | 135.38 | 436,949 | -0.57(-0.42%) |
Jul 31, 2014 | 137.90 | 138.42 | 135.88 | 135.95 | 667,830 | -3.30(-2.37%) |
Jul 30, 2014 | 138.85 | 139.38 | 137.27 | 139.25 | 519,674 | +0.63(+0.46%) |
Jul 29, 2014 | 142.28 | 142.28 | 138.44 | 138.62 | 620,726 | -1.28(-0.92%) |
Jul 28, 2014 | 134.80 | 140.07 | 134.49 | 139.90 | 1,249,434 | +5.19(+3.85%) |
Jul 25, 2014 | 134.80 | 135.18 | 134.18 | 134.71 | 392,780 | -0.19(-0.14%) |
Jul 24, 2014 | 135.23 | 135.55 | 134.66 | 134.90 | 303,984 | -0.13(-0.10%) |
Jul 23, 2014 | 135.93 | 136.03 | 134.71 | 135.03 | 211,546 | -0.95(-0.70%) |
Jul 22, 2014 | 136.11 | 136.31 | 135.79 | 135.99 | 284,054 | +0.75(+0.55%) |
Jul 21, 2014 | 134.81 | 135.64 | 134.46 | 135.24 | 261,365 | +0.26(+0.20%) |
Jul 18, 2014 | 134.87 | 135.62 | 133.99 | 134.97 | 785,563 | +0.51(+0.38%) |
Jul 17, 2014 | 135.27 | 135.88 | 134.30 | 134.47 | 851,029 | -1.96(-1.44%) |
Jul 16, 2014 | 136.96 | 137.19 | 135.64 | 136.43 | 317,776 | -0.10(-0.08%) |
Jul 15, 2014 | 136.65 | 137.48 | 135.86 | 136.53 | 597,535 | -0.27(-0.20%) |
Jul 14, 2014 | 137.06 | 137.67 | 136.66 | 136.81 | 451,616 | +0.27(+0.19%) |
Jul 11, 2014 | 135.80 | 136.65 | 134.97 | 136.54 | 222,337 | +0.68(+0.50%) |
Jul 10, 2014 | 136.05 | 136.69 | 135.62 | 135.86 | 267,938 | -1.21(-0.88%) |
Jul 09, 2014 | 136.97 | 137.69 | 136.22 | 137.07 | 286,456 | +0.19(+0.14%) |
Jul 08, 2014 | 137.46 | 137.82 | 136.26 | 136.88 | 358,845 | -0.46(-0.34%) |
Jul 07, 2014 | 138.03 | 138.07 | 136.97 | 137.34 | 343,349 | -0.64(-0.46%) |
Jul 03, 2014 | 137.55 | 137.98 | 137.98 | 137.98 | 316,453 | +0.78(+0.57%) |
Jul 02, 2014 | 137.55 | 138.19 | 137.09 | 137.20 | 439,747 | -0.75(-0.54%) |
Jul 01, 2014 | 137.62 | 138.28 | 136.64 | 137.95 | 446,610 | +0.36(+0.26%) |
Jun 30, 2014 | 138.50 | 138.69 | 137.46 | 137.59 | 559,986 | -1.20(-0.86%) |
Jun 27, 2014 | 137.41 | 138.82 | 137.41 | 138.78 | 1,041,380 | +1.22(+0.89%) |
Jun 26, 2014 | 138.25 | 138.36 | 136.83 | 137.56 | 198,926 | -0.41(-0.30%) |
Jun 25, 2014 | 138.04 | 138.58 | 137.48 | 137.97 | 287,816 | -0.03(-0.02%) |
Jun 24, 2014 | 138.60 | 140.18 | 137.82 | 138.00 | 330,266 | -1.09(-0.79%) |
Jun 23, 2014 | 140.13 | 140.51 | 138.94 | 139.10 | 422,896 | -1.25(-0.89%) |
Jun 20, 2014 | 139.53 | 140.41 | 138.36 | 140.35 | 737,734 | +1.43(+1.03%) |
Jun 19, 2014 | 141.77 | 142.71 | 138.01 | 138.92 | 318,167 | +0.36(+0.26%) |
Jun 18, 2014 | 138.40 | 138.69 | 137.24 | 138.56 | 380,850 | +0.42(+0.31%) |
Jun 17, 2014 | 137.40 | 138.36 | 137.31 | 138.13 | 389,432 | +0.40(+0.29%) |
Jun 16, 2014 | 137.64 | 138.35 | 137.51 | 137.73 | 594,625 | -0.01(-0.01%) |
Jun 13, 2014 | 137.19 | 137.89 | 136.75 | 137.74 | 457,431 | +0.55(+0.40%) |
Jun 12, 2014 | 137.24 | 137.60 | 136.55 | 137.19 | 544,963 | -0.05(-0.03%) |
Jun 11, 2014 | 137.10 | 137.34 | 136.35 | 137.24 | 335,814 | -0.82(-0.59%) |
Jun 10, 2014 | 137.70 | 138.59 | 137.24 | 138.06 | 434,997 | +1.70(+1.24%) |
Jun 06, 2014 | 134.47 | 136.39 | 134.27 | 136.36 | 382,663 | +1.24(+0.91%) |
Jun 05, 2014 | 132.76 | 135.23 | 132.53 | 135.13 | 381,672 | +2.40(+1.81%) |
Jun 04, 2014 | 133.17 | 133.17 | 132.55 | 132.72 | 253,797 | -0.57(-0.42%) |
Jun 03, 2014 | 133.14 | 133.61 | 132.64 | 133.29 | 243,957 | -0.30(-0.23%) |
Jun 02, 2014 | 133.38 | 133.77 | 132.17 | 133.59 | 245,190 | +0.08(+0.06%) |
May 30, 2014 | 132.89 | 133.61 | 132.74 | 133.51 | 281,678 | +0.35(+0.26%) |
May 29, 2014 | 133.25 | 133.59 | 132.77 | 133.16 | 449,220 | +0.22(+0.16%) |
May 28, 2014 | 134.28 | 134.82 | 132.88 | 132.94 | 605,391 | -1.06(-0.79%) |
May 27, 2014 | 133.81 | 134.57 | 133.81 | 134.00 | 378,534 | +0.51(+0.38%) |
May 23, 2014 | 132.51 | 133.49 | 133.49 | 133.49 | 332,690 | +0.72(+0.54%) |
May 22, 2014 | 132.36 | 133.20 | 131.75 | 132.77 | 166,713 | +0.73(+0.56%) |
May 21, 2014 | 130.76 | 132.09 | 130.60 | 132.04 | 300,765 | +1.69(+1.29%) |
May 20, 2014 | 131.44 | 131.64 | 129.89 | 130.35 | 444,008 | -1.43(-1.09%) |
May 19, 2014 | 130.95 | 132.09 | 130.60 | 131.78 | 348,405 | +0.40(+0.30%) |
May 16, 2014 | 130.71 | 131.49 | 129.60 | 131.39 | 358,420 | +0.68(+0.52%) |
May 15, 2014 | 131.53 | 131.76 | 129.56 | 130.71 | 385,517 | -1.18(-0.89%) |
May 14, 2014 | 133.09 | 133.25 | 131.71 | 131.89 | 217,690 | -1.06(-0.79%) |
May 13, 2014 | 132.94 | 133.54 | 132.77 | 132.94 | 288,202 | -0.25(-0.19%) |
May 12, 2014 | 132.39 | 133.40 | 131.64 | 133.20 | 261,510 | +2.05(+1.56%) |
May 09, 2014 | 132.25 | 132.44 | 130.04 | 131.15 | 409,760 | -1.39(-1.04%) |
May 08, 2014 | 131.69 | 133.28 | 131.38 | 132.54 | 717,752 | +1.62(+1.24%) |
May 07, 2014 | 129.62 | 131.13 | 129.33 | 130.92 | 420,747 | +1.68(+1.30%) |
May 06, 2014 | 129.88 | 130.36 | 129.19 | 129.24 | 451,447 | -0.76(-0.59%) |
May 05, 2014 | 129.51 | 130.44 | 128.58 | 130.00 | 391,042 | +0.02(+0.01%) |
May 02, 2014 | 129.79 | 130.69 | 129.62 | 129.98 | 706,571 | -0.15(-0.12%) |
May 01, 2014 | 130.90 | 131.54 | 129.61 | 130.13 | 586,914 | -0.80(-0.61%) |
Apr 30, 2014 | 130.08 | 131.02 | 129.04 | 130.94 | 595,736 | +0.86(+0.66%) |
Apr 29, 2014 | 130.22 | 130.98 | 128.96 | 130.08 | 722,011 | +0.30(+0.23%) |
Apr 28, 2014 | 130.18 | 131.87 | 128.05 | 129.78 | 1,373,412 | +7.93(+6.51%) |
Apr 25, 2014 | 124.08 | 124.08 | 121.56 | 121.84 | 582,450 | -2.27(-1.83%) |
Apr 24, 2014 | 124.68 | 124.70 | 123.50 | 124.11 | 409,166 | +0.00(+0.00%) |
Apr 23, 2014 | 124.35 | 125.06 | 123.99 | 124.11 | 455,867 | -0.23(-0.19%) |
Apr 22, 2014 | 123.81 | 124.83 | 123.35 | 124.35 | 377,103 | +0.55(+0.44%) |
Apr 21, 2014 | 123.13 | 124.42 | 122.61 | 123.80 | 407,855 | +0.98(+0.80%) |
Apr 17, 2014 | 123.20 | 122.82 | 122.82 | 122.82 | 731,812 | -0.64(-0.52%) |
Apr 16, 2014 | 122.69 | 123.48 | 122.02 | 123.46 | 882,242 | +1.91(+1.57%) |
Apr 15, 2014 | 122.03 | 122.03 | 119.44 | 121.55 | 1,109,705 | -0.52(-0.42%) |
Apr 14, 2014 | 123.28 | 123.59 | 120.86 | 122.07 | 644,528 | -0.59(-0.48%) |
Apr 11, 2014 | 123.19 | 124.03 | 122.32 | 122.66 | 432,958 | -0.92(-0.75%) |
Apr 10, 2014 | 126.20 | 126.60 | 123.52 | 123.58 | 321,798 | -2.64(-2.09%) |
Apr 09, 2014 | 126.00 | 126.84 | 125.27 | 126.22 | 474,070 | +0.68(+0.54%) |
Apr 08, 2014 | 124.55 | 126.23 | 124.38 | 125.55 | 614,473 | +0.58(+0.47%) |
Apr 07, 2014 | 126.62 | 126.80 | 124.80 | 124.96 | 462,395 | -2.05(-1.61%) |
Apr 04, 2014 | 129.29 | 129.60 | 126.75 | 127.01 | 303,261 | -1.77(-1.37%) |
Apr 03, 2014 | 128.88 | 129.15 | 128.19 | 128.78 | 279,773 | +0.35(+0.27%) |
Apr 02, 2014 | 127.01 | 128.65 | 126.78 | 128.43 | 439,373 | +1.80(+1.42%) |
Apr 01, 2014 | 126.26 | 126.72 | 125.19 | 126.64 | 557,988 | +1.02(+0.81%) |
Mar 31, 2014 | 125.48 | 126.10 | 125.02 | 125.62 | 491,972 | +0.69(+0.55%) |
Mar 28, 2014 | 124.64 | 126.40 | 124.64 | 124.93 | 409,908 | +0.28(+0.23%) |
Mar 27, 2014 | 125.22 | 125.43 | 124.34 | 124.65 | 361,998 | -0.67(-0.53%) |
Mar 26, 2014 | 127.39 | 128.05 | 125.30 | 125.32 | 566,276 | -1.53(-1.21%) |
Mar 25, 2014 | 127.10 | 127.91 | 125.62 | 126.85 | 568,005 | +0.56(+0.45%) |
Mar 24, 2014 | 127.03 | 127.30 | 125.72 | 126.29 | 450,547 | -0.46(-0.36%) |
Mar 21, 2014 | 128.01 | 129.13 | 126.52 | 126.75 | 961,066 | -0.30(-0.24%) |
Mar 20, 2014 | 126.88 | 127.61 | 126.30 | 127.05 | 319,726 | -0.30(-0.24%) |
Mar 19, 2014 | 128.76 | 129.05 | 126.56 | 127.35 | 371,844 | -1.50(-1.16%) |
Mar 18, 2014 | 128.72 | 129.18 | 128.25 | 128.85 | 742,686 | +0.29(+0.23%) |
Mar 17, 2014 | 127.05 | 128.61 | 126.86 | 128.56 | 792,509 | +2.41(+1.91%) |
Mar 14, 2014 | 125.22 | 126.71 | 125.11 | 126.15 | 675,833 | +0.13(+0.10%) |
Mar 13, 2014 | 126.89 | 127.60 | 125.35 | 126.02 | 694,866 | -0.14(-0.11%) |
Mar 12, 2014 | 125.86 | 126.24 | 124.41 | 126.16 | 903,563 | -0.14(-0.11%) |
Mar 11, 2014 | 128.96 | 129.59 | 125.79 | 126.30 | 1,152,480 | -2.66(-2.06%) |
Mar 10, 2014 | 131.11 | 131.38 | 128.64 | 128.96 | 824,011 | -2.30(-1.75%) |
Mar 07, 2014 | 130.94 | 131.52 | 130.17 | 131.26 | 745,681 | +0.79(+0.61%) |
Mar 06, 2014 | 128.86 | 130.85 | 128.86 | 130.47 | 792,125 | +1.56(+1.21%) |
Mar 05, 2014 | 128.59 | 129.59 | 128.25 | 128.90 | 707,650 | +0.64(+0.50%) |
Mar 04, 2014 | 127.67 | 129.11 | 127.47 | 128.26 | 592,652 | +1.53(+1.21%) |
Mar 03, 2014 | 126.57 | 127.26 | 125.83 | 126.73 | 398,067 | -0.88(-0.69%) |
Feb 28, 2014 | 126.55 | 128.40 | 126.38 | 127.61 | 953,890 | +0.95(+0.75%) |
Feb 27, 2014 | 126.89 | 127.42 | 123.84 | 126.66 | 463,822 | -0.35(-0.27%) |
Feb 26, 2014 | 127.82 | 128.42 | 126.83 | 127.00 | 531,678 | -0.30(-0.24%) |
Feb 25, 2014 | 127.41 | 128.09 | 127.03 | 127.30 | 471,844 | -0.01(-0.01%) |
Feb 24, 2014 | 127.80 | 128.82 | 126.95 | 127.31 | 663,166 | +0.37(+0.29%) |
Feb 21, 2014 | 127.59 | 128.50 | 126.89 | 126.95 | 379,602 | -0.58(-0.46%) |
Feb 20, 2014 | 127.36 | 127.86 | 126.49 | 127.53 | 391,612 | +0.46(+0.36%) |
Feb 19, 2014 | 127.73 | 128.75 | 126.69 | 127.07 | 356,235 | -0.79(-0.62%) |
Feb 18, 2014 | 128.65 | 129.04 | 127.61 | 127.86 | 467,487 | -0.92(-0.72%) |
Feb 14, 2014 | 128.42 | 128.78 | 128.78 | 128.78 | 656,495 | +0.36(+0.28%) |
Feb 13, 2014 | 126.29 | 128.48 | 126.08 | 128.42 | 444,663 | +1.46(+1.15%) |
Feb 12, 2014 | 126.03 | 127.48 | 126.03 | 126.97 | 511,050 | +1.24(+0.99%) |
Feb 11, 2014 | 125.61 | 126.08 | 125.11 | 125.72 | 607,944 | +0.58(+0.47%) |
Feb 10, 2014 | 126.09 | 126.30 | 124.93 | 125.14 | 537,596 | -0.85(-0.67%) |
Feb 07, 2014 | 125.57 | 126.55 | 125.37 | 125.99 | 554,509 | +1.06(+0.85%) |
Feb 06, 2014 | 124.75 | 125.48 | 124.14 | 124.92 | 511,882 | +0.80(+0.64%) |
Feb 05, 2014 | 123.74 | 124.75 | 123.00 | 124.12 | 480,871 | -0.07(-0.05%) |
Feb 04, 2014 | 124.45 | 124.88 | 123.40 | 124.19 | 1,027,341 | +0.18(+0.14%) |
Feb 03, 2014 | 128.77 | 129.90 | 123.80 | 124.01 | 781,930 | -5.12(-3.96%) |
Jan 31, 2014 | 128.08 | 130.11 | 127.39 | 129.13 | 502,121 | -0.50(-0.38%) |
Jan 30, 2014 | 129.24 | 129.84 | 128.50 | 129.63 | 333,146 | +1.50(+1.17%) |
Jan 29, 2014 | 128.41 | 129.83 | 127.66 | 128.13 | 450,341 | -1.46(-1.13%) |
Jan 28, 2014 | 127.74 | 130.85 | 127.27 | 129.59 | 483,984 | +2.18(+1.71%) |
Jan 27, 2014 | 129.22 | 130.56 | 126.91 | 127.41 | 792,154 | -0.25(-0.19%) |
Jan 24, 2014 | 129.61 | 130.03 | 127.02 | 127.65 | 950,730 | -3.13(-2.40%) |
Jan 23, 2014 | 132.06 | 132.93 | 130.43 | 130.79 | 496,098 | -2.39(-1.79%) |
Jan 22, 2014 | 133.52 | 133.52 | 132.79 | 133.18 | 212,532 | -0.36(-0.27%) |
Jan 21, 2014 | 132.11 | 133.93 | 132.07 | 133.53 | 403,453 | +1.77(+1.34%) |
Jan 17, 2014 | 132.35 | 131.76 | 131.76 | 131.76 | 415,982 | -0.77(-0.58%) |
Jan 16, 2014 | 132.90 | 134.11 | 132.31 | 132.54 | 342,984 | +0.27(+0.21%) |
Jan 15, 2014 | 131.40 | 132.29 | 131.28 | 132.26 | 304,406 | +0.87(+0.66%) |
Jan 14, 2014 | 130.27 | 131.45 | 129.67 | 131.40 | 449,341 | +1.57(+1.21%) |
Jan 13, 2014 | 130.61 | 131.66 | 129.59 | 129.83 | 375,105 | -1.32(-1.00%) |
Jan 10, 2014 | 131.29 | 131.69 | 130.30 | 131.14 | 291,949 | -0.15(-0.12%) |
Jan 09, 2014 | 131.03 | 132.03 | 130.96 | 131.29 | 519,897 | +1.16(+0.89%) |
Jan 08, 2014 | 129.59 | 130.83 | 129.29 | 130.14 | 371,976 | +0.55(+0.42%) |
Jan 07, 2014 | 129.84 | 130.04 | 128.56 | 129.59 | 368,061 | +0.25(+0.20%) |
Jan 06, 2014 | 130.76 | 130.89 | 128.97 | 129.34 | 420,536 | -0.54(-0.41%) |
Jan 03, 2014 | 129.70 | 130.62 | 129.24 | 129.87 | 380,267 | +0.14(+0.11%) |
Jan 02, 2014 | 130.16 | 130.16 | 129.02 | 129.73 | 382,238 | -0.56(-0.43%) |
Dec 31, 2013 | 130.79 | 130.30 | 130.30 | 130.30 | 323,455 | +0.11(+0.09%) |
Dec 30, 2013 | 129.91 | 130.78 | 129.75 | 130.18 | 233,742 | +0.12(+0.09%) |
Dec 27, 2013 | 129.77 | 130.48 | 128.94 | 130.06 | 255,923 | +0.31(+0.24%) |
Dec 26, 2013 | 128.82 | 130.00 | 127.62 | 129.75 | 205,028 | +1.03(+0.80%) |
Dec 24, 2013 | 128.35 | 129.13 | 127.83 | 128.72 | 96,707 | +0.20(+0.15%) |
Dec 23, 2013 | 127.62 | 128.73 | 127.33 | 128.52 | 385,167 | +1.30(+1.02%) |
Dec 20, 2013 | 125.89 | 127.34 | 125.76 | 127.22 | 677,988 | +1.38(+1.10%) |
Dec 19, 2013 | 124.87 | 126.05 | 124.72 | 125.84 | 743,228 | +0.53(+0.42%) |
Dec 18, 2013 | 123.43 | 125.39 | 123.09 | 125.32 | 1,058,114 | +1.58(+1.28%) |
Dec 17, 2013 | 124.18 | 124.64 | 123.54 | 123.74 | 521,296 | -0.33(-0.26%) |
Dec 16, 2013 | 121.75 | 124.62 | 121.75 | 124.07 | 675,501 | +2.02(+1.66%) |
Dec 13, 2013 | 121.96 | 122.69 | 121.51 | 122.05 | 670,643 | +0.40(+0.33%) |
Dec 12, 2013 | 121.21 | 121.95 | 120.76 | 121.64 | 447,682 | -0.01(-0.01%) |
Dec 11, 2013 | 121.70 | 122.66 | 121.35 | 121.65 | 745,737 | -0.18(-0.15%) |
Dec 10, 2013 | 121.27 | 122.29 | 120.42 | 121.83 | 500,299 | -0.45(-0.37%) |
Dec 09, 2013 | 122.37 | 122.60 | 121.64 | 122.28 | 431,088 | +0.76(+0.63%) |
Dec 06, 2013 | 120.62 | 121.73 | 120.20 | 121.52 | 326,887 | +2.08(+1.74%) |
Dec 05, 2013 | 119.41 | 119.83 | 119.05 | 119.44 | 539,578 | -0.41(-0.34%) |
Dec 04, 2013 | 119.88 | 120.88 | 118.43 | 119.86 | 365,026 | -0.59(-0.49%) |
Dec 03, 2013 | 121.34 | 122.00 | 120.03 | 120.45 | 411,538 | -1.55(-1.27%) |
Dec 02, 2013 | 121.63 | 122.56 | 121.27 | 122.00 | 439,208 | +0.14(+0.12%) |
Nov 29, 2013 | 122.43 | 122.43 | 121.30 | 121.86 | 174,541 | -0.28(-0.23%) |
Nov 27, 2013 | 121.82 | 122.18 | 121.34 | 122.14 | 281,278 | +0.31(+0.25%) |
Nov 26, 2013 | 121.10 | 122.04 | 120.70 | 121.83 | 397,983 | +0.62(+0.51%) |
Nov 25, 2013 | 121.33 | 121.43 | 120.29 | 121.21 | 345,873 | +0.07(+0.05%) |
Nov 22, 2013 | 120.44 | 121.19 | 119.93 | 121.14 | 425,119 | +0.71(+0.59%) |
Nov 21, 2013 | 119.42 | 120.53 | 119.18 | 120.43 | 345,039 | +1.47(+1.23%) |
Nov 20, 2013 | 118.38 | 119.89 | 117.55 | 118.97 | 648,309 | +0.88(+0.75%) |
Nov 19, 2013 | 118.27 | 118.73 | 117.85 | 118.08 | 602,243 | -0.60(-0.51%) |
Nov 18, 2013 | 119.28 | 119.46 | 118.41 | 118.68 | 617,334 | -0.63(-0.53%) |
Nov 15, 2013 | 118.79 | 119.32 | 117.64 | 119.31 | 1,089,889 | +0.49(+0.41%) |
Nov 14, 2013 | 119.06 | 119.42 | 118.45 | 118.82 | 537,887 | +0.20(+0.17%) |
Nov 13, 2013 | 117.41 | 118.95 | 117.03 | 118.63 | 1,025,507 | +0.59(+0.50%) |
Nov 12, 2013 | 118.21 | 118.74 | 117.65 | 118.03 | 327,110 | -0.69(-0.58%) |
Nov 11, 2013 | 118.38 | 119.06 | 118.31 | 118.72 | 261,749 | +0.40(+0.34%) |
Nov 08, 2013 | 116.29 | 118.38 | 116.19 | 118.32 | 445,679 | +2.22(+1.91%) |
Nov 07, 2013 | 118.66 | 118.66 | 116.00 | 116.10 | 429,789 | -2.40(-2.02%) |
Nov 06, 2013 | 117.49 | 118.52 | 117.07 | 118.50 | 381,436 | +1.28(+1.09%) |
Nov 05, 2013 | 118.10 | 118.56 | 117.02 | 117.22 | 704,895 | -1.46(-1.23%) |
Nov 04, 2013 | 119.73 | 120.17 | 118.48 | 118.67 | 408,653 | -0.88(-0.74%) |