Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 118.58 | 121.60 | 118.56 | 120.35 | 673,367 | +0.30(+0.25%) |
Jun 29, 2015 | 120.93 | 122.48 | 119.93 | 120.05 | 1,103,829 | -3.52(-2.85%) |
Jun 26, 2015 | 126.69 | 126.69 | 122.77 | 123.57 | 1,069,293 | -2.98(-2.35%) |
Jun 25, 2015 | 126.11 | 127.44 | 125.65 | 126.55 | 669,758 | +0.51(+0.40%) |
Jun 24, 2015 | 127.84 | 127.85 | 125.79 | 126.04 | 509,389 | -1.50(-1.18%) |
Jun 23, 2015 | 128.00 | 128.00 | 126.64 | 127.54 | 524,471 | -0.34(-0.27%) |
Jun 22, 2015 | 127.72 | 127.88 | 126.40 | 127.88 | 634,399 | +0.96(+0.76%) |
Jun 19, 2015 | 126.88 | 127.21 | 125.96 | 126.92 | 733,870 | -0.02(-0.02%) |
Jun 18, 2015 | 126.92 | 127.75 | 126.35 | 126.94 | 797,370 | +0.46(+0.36%) |
Jun 17, 2015 | 126.67 | 127.35 | 125.72 | 126.48 | 478,027 | +0.16(+0.13%) |
Jun 16, 2015 | 126.15 | 126.79 | 125.81 | 126.32 | 533,552 | +0.51(+0.41%) |
Jun 15, 2015 | 124.64 | 126.00 | 123.90 | 125.81 | 669,652 | +0.62(+0.50%) |
Jun 12, 2015 | 126.15 | 126.20 | 125.08 | 125.19 | 671,550 | -1.29(-1.02%) |
Jun 11, 2015 | 127.56 | 127.90 | 126.39 | 126.48 | 588,905 | -0.45(-0.35%) |
Jun 10, 2015 | 125.37 | 127.13 | 124.84 | 126.93 | 570,099 | +2.24(+1.80%) |
Jun 09, 2015 | 124.96 | 125.05 | 123.67 | 124.69 | 584,059 | -0.16(-0.13%) |
Jun 08, 2015 | 124.51 | 125.43 | 124.05 | 124.85 | 708,224 | +0.33(+0.27%) |
Jun 05, 2015 | 124.68 | 124.73 | 123.71 | 124.52 | 800,799 | -0.06(-0.05%) |
Jun 04, 2015 | 125.63 | 126.81 | 124.43 | 124.58 | 1,956,360 | -1.67(-1.32%) |
Jun 03, 2015 | 124.88 | 126.76 | 124.55 | 126.25 | 816,901 | +0.99(+0.79%) |
Jun 02, 2015 | 125.08 | 126.67 | 123.71 | 125.26 | 1,238,970 | +0.15(+0.12%) |
Jun 01, 2015 | 124.40 | 125.78 | 123.54 | 125.11 | 869,062 | -0.58(-0.46%) |
May 29, 2015 | 126.45 | 126.77 | 125.06 | 125.69 | 1,036,790 | -1.14(-0.90%) |
May 28, 2015 | 126.13 | 126.97 | 125.56 | 126.83 | 854,698 | +0.87(+0.69%) |
May 27, 2015 | 126.53 | 126.53 | 125.16 | 125.96 | 897,951 | -0.12(-0.10%) |
May 26, 2015 | 126.92 | 126.92 | 124.79 | 126.08 | 804,458 | -0.69(-0.54%) |
May 22, 2015 | 126.65 | 126.77 | 126.77 | 126.77 | 388,200 | -0.13(-0.10%) |
May 21, 2015 | 126.77 | 127.38 | 126.26 | 126.90 | 622,852 | -0.06(-0.05%) |
May 20, 2015 | 127.13 | 127.39 | 126.42 | 126.96 | 622,581 | +0.03(+0.02%) |
May 19, 2015 | 127.76 | 127.99 | 126.58 | 126.93 | 579,308 | -0.42(-0.33%) |
May 18, 2015 | 127.14 | 127.14 | 125.53 | 127.35 | 671,507 | -0.44(-0.34%) |
May 15, 2015 | 127.84 | 128.08 | 126.87 | 127.79 | 580,613 | +0.19(+0.15%) |
May 14, 2015 | 127.00 | 127.68 | 125.96 | 127.60 | 791,645 | +1.36(+1.08%) |
May 13, 2015 | 124.98 | 126.72 | 124.83 | 126.24 | 849,854 | +1.21(+0.97%) |
May 12, 2015 | 125.42 | 125.54 | 124.11 | 125.03 | 640,717 | -1.25(-0.99%) |
May 11, 2015 | 126.21 | 126.60 | 125.33 | 126.28 | 887,757 | +0.23(+0.18%) |
May 08, 2015 | 125.00 | 126.50 | 124.70 | 126.05 | 752,307 | +1.62(+1.30%) |
May 07, 2015 | 123.36 | 124.89 | 122.01 | 124.43 | 783,556 | +1.45(+1.18%) |
May 06, 2015 | 122.77 | 123.37 | 121.44 | 122.98 | 889,507 | +1.02(+0.84%) |
May 05, 2015 | 123.74 | 123.98 | 121.52 | 121.96 | 811,968 | -2.45(-1.97%) |
May 04, 2015 | 121.80 | 124.62 | 121.60 | 124.41 | 863,662 | +1.04(+0.84%) |
May 01, 2015 | 122.28 | 123.90 | 121.81 | 123.37 | 845,121 | +1.35(+1.11%) |
Apr 30, 2015 | 123.33 | 123.65 | 121.61 | 122.02 | 1,062,610 | -1.73(-1.40%) |
Apr 29, 2015 | 125.47 | 125.85 | 123.22 | 123.75 | 1,326,553 | -1.84(-1.47%) |
Apr 28, 2015 | 123.37 | 126.18 | 122.50 | 125.59 | 1,296,532 | +2.12(+1.72%) |
Apr 27, 2015 | 123.42 | 124.14 | 122.97 | 123.47 | 1,041,010 | +0.29(+0.24%) |
Apr 24, 2015 | 123.92 | 123.92 | 120.49 | 123.18 | 1,615,860 | +0.78(+0.64%) |
Apr 23, 2015 | 117.71 | 125.78 | 117.51 | 122.40 | 3,332,530 | +1.98(+1.64%) |
Apr 22, 2015 | 119.43 | 120.53 | 118.56 | 120.42 | 1,739,014 | +1.49(+1.25%) |
Apr 21, 2015 | 118.25 | 119.24 | 118.04 | 118.93 | 1,113,930 | +1.50(+1.28%) |
Apr 20, 2015 | 116.97 | 117.67 | 115.83 | 117.43 | 1,371,476 | +1.21(+1.04%) |
Apr 17, 2015 | 117.12 | 117.59 | 115.42 | 116.22 | 2,991,944 | -1.87(-1.58%) |
Apr 16, 2015 | 116.84 | 118.67 | 116.42 | 118.09 | 834,946 | +0.98(+0.84%) |
Apr 15, 2015 | 113.82 | 117.57 | 113.47 | 117.11 | 1,422,456 | +3.77(+3.33%) |
Apr 14, 2015 | 113.44 | 114.55 | 113.24 | 113.34 | 901,810 | -0.30(-0.26%) |
Apr 13, 2015 | 113.95 | 115.79 | 113.46 | 113.64 | 1,100,671 | -0.18(-0.16%) |
Apr 10, 2015 | 114.89 | 116.01 | 113.52 | 113.82 | 1,932,792 | -2.27(-1.96%) |
Apr 09, 2015 | 113.86 | 116.82 | 113.30 | 116.09 | 1,244,472 | +2.66(+2.35%) |
Apr 08, 2015 | 112.93 | 114.41 | 112.58 | 113.43 | 1,223,449 | +0.31(+0.27%) |
Apr 07, 2015 | 112.08 | 113.88 | 111.81 | 113.12 | 1,108,709 | +1.38(+1.24%) |
Apr 06, 2015 | 113.01 | 113.41 | 111.33 | 111.74 | 1,437,033 | -1.97(-1.73%) |
Apr 02, 2015 | 114.21 | 113.71 | 113.71 | 113.71 | 699,400 | -0.60(-0.52%) |
Apr 01, 2015 | 114.61 | 114.86 | 113.50 | 114.31 | 892,894 | -0.63(-0.55%) |
Mar 31, 2015 | 114.88 | 115.46 | 114.11 | 114.94 | 759,835 | -0.32(-0.28%) |
Mar 30, 2015 | 114.13 | 115.39 | 113.22 | 115.26 | 714,494 | +1.39(+1.22%) |
Mar 27, 2015 | 112.72 | 114.20 | 112.01 | 113.87 | 700,353 | +1.64(+1.46%) |
Mar 26, 2015 | 112.07 | 112.92 | 111.07 | 112.23 | 830,864 | -0.67(-0.59%) |
Mar 25, 2015 | 114.93 | 115.55 | 112.89 | 112.90 | 1,246,907 | -2.12(-1.84%) |
Mar 24, 2015 | 115.70 | 116.05 | 114.37 | 115.02 | 1,127,395 | -0.40(-0.35%) |
Mar 23, 2015 | 116.69 | 116.88 | 115.26 | 115.42 | 897,018 | -0.93(-0.80%) |
Mar 20, 2015 | 115.18 | 116.49 | 114.54 | 116.35 | 1,587,814 | +1.79(+1.56%) |
Mar 19, 2015 | 114.80 | 116.16 | 114.50 | 114.56 | 1,034,857 | +0.29(+0.25%) |
Mar 18, 2015 | 112.35 | 114.85 | 111.54 | 114.27 | 853,390 | +1.69(+1.50%) |
Mar 17, 2015 | 112.59 | 113.24 | 111.98 | 112.58 | 566,284 | -0.68(-0.60%) |
Mar 16, 2015 | 113.31 | 113.97 | 112.44 | 113.27 | 983,794 | +0.91(+0.81%) |
Mar 13, 2015 | 113.24 | 113.24 | 111.42 | 112.36 | 1,007,486 | -0.68(-0.60%) |
Mar 12, 2015 | 113.76 | 113.76 | 111.90 | 113.04 | 1,014,901 | +0.14(+0.12%) |
Mar 11, 2015 | 112.59 | 113.37 | 111.75 | 112.90 | 818,505 | +0.61(+0.54%) |
Mar 10, 2015 | 113.90 | 114.22 | 112.29 | 112.29 | 1,111,037 | -2.54(-2.21%) |
Mar 09, 2015 | 115.56 | 115.83 | 112.96 | 114.83 | 1,841,170 | -3.13(-2.65%) |
Mar 06, 2015 | 118.80 | 119.68 | 117.62 | 117.96 | 1,074,792 | -1.26(-1.06%) |
Mar 05, 2015 | 119.73 | 119.97 | 118.98 | 119.22 | 843,829 | -0.02(-0.02%) |
Mar 04, 2015 | 119.28 | 119.55 | 119.01 | 119.24 | 761,478 | +0.23(+0.19%) |
Mar 03, 2015 | 119.31 | 119.31 | 117.70 | 119.01 | 1,052,220 | -0.55(-0.46%) |
Mar 02, 2015 | 118.56 | 119.56 | 117.42 | 119.56 | 651,486 | +1.45(+1.22%) |
Feb 27, 2015 | 119.22 | 120.06 | 118.02 | 118.11 | 665,638 | -0.93(-0.78%) |
Feb 26, 2015 | 119.19 | 120.37 | 118.20 | 119.04 | 663,356 | +0.21(+0.18%) |
Feb 25, 2015 | 119.39 | 120.66 | 118.24 | 118.83 | 919,693 | -0.77(-0.64%) |
Feb 24, 2015 | 118.53 | 119.73 | 118.00 | 119.59 | 741,854 | +1.06(+0.90%) |
Feb 23, 2015 | 119.82 | 119.82 | 117.85 | 118.53 | 671,340 | -0.83(-0.70%) |
Feb 20, 2015 | 117.95 | 119.82 | 117.18 | 119.36 | 739,819 | +1.04(+0.88%) |
Feb 19, 2015 | 117.21 | 118.84 | 116.37 | 118.32 | 672,298 | +0.70(+0.60%) |
Feb 18, 2015 | 116.44 | 118.08 | 115.89 | 117.62 | 892,082 | +1.19(+1.02%) |
Feb 17, 2015 | 116.87 | 117.60 | 115.05 | 116.43 | 894,613 | -0.20(-0.18%) |
Feb 13, 2015 | 115.50 | 116.64 | 116.64 | 116.64 | 778,400 | +1.37(+1.18%) |
Feb 12, 2015 | 114.71 | 115.78 | 114.04 | 115.27 | 1,051,189 | +1.50(+1.32%) |
Feb 11, 2015 | 113.12 | 114.56 | 112.44 | 113.77 | 1,100,740 | +0.91(+0.81%) |
Feb 10, 2015 | 111.20 | 113.31 | 110.53 | 112.86 | 1,150,869 | +2.41(+2.18%) |
Feb 09, 2015 | 111.78 | 112.49 | 110.35 | 110.45 | 831,532 | -1.54(-1.38%) |
Feb 06, 2015 | 111.24 | 112.80 | 110.59 | 111.99 | 1,087,837 | +0.91(+0.82%) |
Feb 05, 2015 | 110.04 | 111.22 | 109.19 | 111.08 | 1,352,060 | +0.98(+0.89%) |
Feb 04, 2015 | 112.18 | 112.62 | 109.72 | 110.10 | 1,627,125 | -2.25(-2.00%) |
Feb 03, 2015 | 112.61 | 113.55 | 110.84 | 112.35 | 1,004,591 | -0.26(-0.23%) |
Feb 02, 2015 | 110.29 | 112.90 | 110.10 | 112.61 | 1,311,060 | +0.99(+0.89%) |
Jan 30, 2015 | 113.23 | 114.21 | 111.38 | 111.62 | 1,074,458 | -2.36(-2.07%) |
Jan 29, 2015 | 112.57 | 114.49 | 111.62 | 113.98 | 1,348,680 | +1.14(+1.01%) |
Jan 28, 2015 | 114.67 | 115.14 | 112.84 | 112.84 | 1,895,195 | -0.35(-0.31%) |
Jan 27, 2015 | 112.70 | 114.63 | 112.05 | 113.19 | 1,200,974 | -1.11(-0.97%) |
Jan 26, 2015 | 114.55 | 114.87 | 111.85 | 114.30 | 1,497,592 | -0.55(-0.48%) |
Jan 23, 2015 | 113.15 | 115.30 | 112.50 | 114.85 | 2,107,075 | +1.45(+1.28%) |
Jan 22, 2015 | 108.65 | 114.62 | 108.60 | 113.40 | 9,268,034 | -12.55(-9.96%) |
Jan 21, 2015 | 126.75 | 127.67 | 125.12 | 125.95 | 3,336,833 | -0.30(-0.24%) |
Jan 20, 2015 | 127.26 | 127.30 | 125.20 | 126.25 | 1,019,272 | -0.04(-0.03%) |
Jan 16, 2015 | 124.46 | 126.45 | 123.97 | 126.29 | 790,916 | +2.07(+1.67%) |
Jan 15, 2015 | 126.60 | 127.67 | 124.11 | 124.22 | 869,902 | -1.38(-1.10%) |
Jan 14, 2015 | 125.06 | 126.05 | 122.11 | 125.60 | 1,375,211 | -3.07(-2.39%) |
Jan 13, 2015 | 128.67 | 132.22 | 127.49 | 128.67 | 850,436 | +0.75(+0.59%) |
Jan 12, 2015 | 130.45 | 130.45 | 127.38 | 127.92 | 665,700 | -1.97(-1.52%) |
Jan 09, 2015 | 129.82 | 130.55 | 128.31 | 129.89 | 722,494 | +0.24(+0.19%) |
Jan 08, 2015 | 129.80 | 131.07 | 128.73 | 129.65 | 1,096,842 | +1.30(+1.01%) |
Jan 07, 2015 | 127.55 | 129.43 | 127.26 | 128.35 | 665,940 | +1.62(+1.28%) |
Jan 06, 2015 | 128.00 | 129.47 | 126.69 | 126.73 | 960,494 | -3.03(-2.34%) |
Jan 05, 2015 | 132.19 | 132.99 | 128.97 | 129.76 | 1,355,451 | -0.57(-0.44%) |
Jan 02, 2015 | 131.72 | 132.40 | 128.44 | 130.33 | 499,664 | -0.13(-0.10%) |
Dec 31, 2014 | 133.13 | 130.47 | 130.47 | 130.47 | 432,200 | -2.25(-1.69%) |
Dec 30, 2014 | 133.01 | 134.42 | 132.62 | 132.71 | 439,505 | -1.11(-0.83%) |
Dec 29, 2014 | 133.32 | 134.48 | 132.86 | 133.82 | 384,260 | +0.16(+0.12%) |
Dec 26, 2014 | 135.69 | 135.98 | 133.46 | 133.66 | 355,407 | -1.45(-1.07%) |
Dec 24, 2014 | 133.96 | 135.11 | 135.11 | 135.11 | 273,200 | +1.17(+0.87%) |
Dec 23, 2014 | 133.82 | 134.98 | 132.43 | 133.94 | 525,931 | +0.97(+0.73%) |
Dec 22, 2014 | 132.94 | 133.43 | 132.26 | 132.97 | 776,638 | +0.22(+0.17%) |
Dec 19, 2014 | 133.40 | 135.00 | 132.18 | 132.75 | 3,759,413 | -0.09(-0.07%) |
Dec 18, 2014 | 132.56 | 132.85 | 130.78 | 132.84 | 593,231 | +2.89(+2.22%) |
Dec 17, 2014 | 128.50 | 130.39 | 127.48 | 129.95 | 620,280 | +1.68(+1.31%) |
Dec 16, 2014 | 130.62 | 131.50 | 128.18 | 128.27 | 682,308 | -1.99(-1.53%) |
Dec 15, 2014 | 130.77 | 131.27 | 128.41 | 130.26 | 953,887 | -0.28(-0.22%) |
Dec 12, 2014 | 130.91 | 131.96 | 130.07 | 130.54 | 796,920 | -1.84(-1.39%) |
Dec 11, 2014 | 131.70 | 133.70 | 131.70 | 132.38 | 658,762 | +1.67(+1.28%) |
Dec 10, 2014 | 132.25 | 133.70 | 130.47 | 130.71 | 789,045 | -1.50(-1.13%) |
Dec 09, 2014 | 130.37 | 132.36 | 128.58 | 132.21 | 620,200 | +0.92(+0.70%) |
Dec 08, 2014 | 133.00 | 133.23 | 130.54 | 131.29 | 766,273 | -1.97(-1.48%) |
Dec 05, 2014 | 132.31 | 133.26 | 131.69 | 133.26 | 670,784 | +0.95(+0.72%) |
Dec 04, 2014 | 130.92 | 132.58 | 130.48 | 132.31 | 721,823 | +1.36(+1.04%) |
Dec 03, 2014 | 127.76 | 131.39 | 127.76 | 130.95 | 823,423 | +2.22(+1.72%) |
Dec 02, 2014 | 127.51 | 129.25 | 126.47 | 128.73 | 534,342 | +0.66(+0.52%) |
Dec 01, 2014 | 129.61 | 129.61 | 126.83 | 128.07 | 786,552 | -1.12(-0.87%) |
Nov 28, 2014 | 129.45 | 130.58 | 128.53 | 129.19 | 502,081 | +0.10(+0.08%) |
Nov 26, 2014 | 130.21 | 129.09 | 129.09 | 129.09 | 763,400 | -1.08(-0.83%) |
Nov 25, 2014 | 130.30 | 130.86 | 129.17 | 130.17 | 852,000 | -0.04(-0.03%) |
Nov 24, 2014 | 129.13 | 130.34 | 128.47 | 130.21 | 664,377 | +1.48(+1.15%) |
Nov 21, 2014 | 129.49 | 129.73 | 127.94 | 128.73 | 1,158,818 | +0.76(+0.59%) |
Nov 20, 2014 | 126.41 | 127.99 | 124.60 | 127.97 | 904,639 | +1.58(+1.25%) |
Nov 19, 2014 | 128.11 | 128.15 | 126.08 | 126.39 | 644,631 | -1.45(-1.13%) |
Nov 18, 2014 | 127.92 | 128.85 | 127.51 | 127.84 | 622,677 | -0.02(-0.02%) |
Nov 17, 2014 | 128.83 | 128.83 | 126.49 | 127.86 | 910,931 | -1.02(-0.79%) |
Nov 14, 2014 | 126.50 | 128.93 | 124.76 | 128.88 | 1,315,250 | +2.73(+2.16%) |
Nov 13, 2014 | 126.03 | 126.52 | 125.23 | 126.15 | 639,612 | +0.39(+0.31%) |
Nov 12, 2014 | 125.64 | 126.29 | 124.63 | 125.76 | 725,610 | -0.81(-0.64%) |
Nov 11, 2014 | 127.12 | 127.70 | 125.85 | 126.57 | 697,561 | -0.02(-0.02%) |
Nov 10, 2014 | 126.66 | 127.15 | 124.25 | 126.59 | 816,175 | -0.07(-0.06%) |
Nov 07, 2014 | 125.22 | 126.69 | 124.20 | 126.66 | 907,134 | +1.45(+1.16%) |
Nov 06, 2014 | 125.66 | 126.35 | 125.01 | 125.21 | 883,822 | -0.21(-0.17%) |
Nov 05, 2014 | 126.65 | 126.65 | 124.58 | 125.42 | 968,166 | -0.22(-0.18%) |
Nov 04, 2014 | 124.88 | 126.65 | 124.40 | 125.64 | 1,386,318 | +1.27(+1.02%) |
Nov 03, 2014 | 122.00 | 125.44 | 122.00 | 124.37 | 1,312,406 | +1.39(+1.13%) |
Oct 31, 2014 | 123.89 | 124.00 | 122.01 | 122.98 | 1,356,826 | +1.20(+0.99%) |
Oct 30, 2014 | 123.00 | 123.83 | 120.01 | 121.78 | 3,487,057 | +4.66(+3.98%) |
Oct 29, 2014 | 119.41 | 119.80 | 115.74 | 117.12 | 2,194,846 | -3.13(-2.60%) |
Oct 28, 2014 | 116.57 | 120.49 | 115.53 | 120.25 | 911,743 | +4.66(+4.03%) |
Oct 27, 2014 | 114.83 | 114.90 | 114.90 | 115.59 | 790,146 | +0.69(+0.60%) |
Oct 24, 2014 | 114.75 | 115.62 | 113.37 | 114.90 | 876,150 | +0.33(+0.29%) |
Oct 23, 2014 | 114.50 | 115.81 | 113.72 | 114.57 | 880,797 | +1.83(+1.62%) |
Oct 22, 2014 | 116.30 | 116.96 | 112.67 | 112.74 | 977,873 | -3.87(-3.32%) |
Oct 21, 2014 | 113.46 | 116.89 | 112.97 | 116.61 | 815,356 | +3.73(+3.30%) |
Oct 20, 2014 | 113.02 | 113.02 | 110.75 | 112.88 | 1,113,160 | -0.82(-0.72%) |
Oct 17, 2014 | 111.25 | 114.52 | 110.80 | 113.70 | 1,091,984 | +3.96(+3.61%) |
Oct 16, 2014 | 108.00 | 110.08 | 107.50 | 109.74 | 924,102 | -0.56(-0.51%) |
Oct 15, 2014 | 107.74 | 111.94 | 107.22 | 110.30 | 1,138,474 | +0.48(+0.44%) |
Oct 14, 2014 | 112.76 | 112.76 | 108.29 | 109.82 | 1,188,642 | +0.71(+0.66%) |
Oct 13, 2014 | 107.22 | 112.36 | 106.82 | 109.11 | 2,041,917 | +2.00(+1.86%) |
Oct 10, 2014 | 113.47 | 113.55 | 106.86 | 107.11 | 2,759,614 | -8.20(-7.11%) |
Oct 09, 2014 | 118.12 | 118.89 | 114.68 | 115.31 | 1,489,545 | -3.72(-3.13%) |
Oct 08, 2014 | 117.76 | 119.33 | 114.53 | 119.03 | 1,155,605 | +1.12(+0.95%) |
Oct 07, 2014 | 120.95 | 120.95 | 117.79 | 117.91 | 1,033,661 | -4.25(-3.48%) |
Oct 06, 2014 | 122.71 | 123.38 | 121.44 | 122.16 | 732,031 | -0.49(-0.40%) |
Oct 03, 2014 | 121.00 | 123.55 | 120.78 | 122.65 | 1,085,668 | +3.94(+3.32%) |
Oct 02, 2014 | 117.02 | 119.21 | 116.49 | 118.71 | 745,552 | +1.63(+1.39%) |
Oct 01, 2014 | 118.50 | 118.64 | 116.30 | 117.08 | 1,036,051 | -1.66(-1.40%) |
Sep 30, 2014 | 119.40 | 120.04 | 118.13 | 118.74 | 713,890 | -0.42(-0.35%) |
Sep 29, 2014 | 118.38 | 119.59 | 117.60 | 119.16 | 755,420 | -1.88(-1.55%) |
Sep 26, 2014 | 120.08 | 121.51 | 120.08 | 121.04 | 574,246 | +1.33(+1.11%) |
Sep 25, 2014 | 122.27 | 122.45 | 119.06 | 119.71 | 564,657 | -2.37(-1.94%) |
Sep 24, 2014 | 120.70 | 122.12 | 120.36 | 122.08 | 764,695 | +1.56(+1.29%) |
Sep 23, 2014 | 121.58 | 122.09 | 120.47 | 120.52 | 1,039,820 | -1.68(-1.37%) |
Sep 22, 2014 | 124.24 | 124.72 | 121.62 | 122.20 | 875,988 | -2.64(-2.11%) |
Sep 19, 2014 | 128.25 | 128.30 | 124.32 | 124.84 | 1,544,904 | -2.80(-2.19%) |
Sep 18, 2014 | 126.13 | 127.82 | 125.61 | 127.64 | 838,612 | +2.20(+1.75%) |
Sep 17, 2014 | 125.69 | 126.89 | 124.97 | 125.44 | 708,120 | -0.38(-0.30%) |
Sep 16, 2014 | 123.22 | 126.15 | 123.21 | 125.82 | 616,594 | +1.95(+1.57%) |
Sep 15, 2014 | 126.12 | 126.72 | 123.69 | 123.87 | 718,798 | -1.21(-0.97%) |
Sep 12, 2014 | 125.70 | 125.98 | 124.31 | 125.08 | 786,476 | -1.04(-0.82%) |
Sep 11, 2014 | 125.43 | 127.04 | 125.22 | 126.12 | 923,444 | +0.93(+0.74%) |
Sep 10, 2014 | 123.66 | 125.24 | 122.31 | 125.19 | 819,264 | +2.16(+1.76%) |
Sep 09, 2014 | 123.42 | 124.82 | 122.91 | 123.03 | 871,749 | -0.80(-0.65%) |
Sep 08, 2014 | 123.56 | 124.89 | 123.37 | 123.83 | 721,402 | +0.12(+0.10%) |
Sep 05, 2014 | 122.94 | 124.37 | 122.79 | 123.71 | 618,275 | +0.71(+0.58%) |
Sep 04, 2014 | 123.89 | 124.41 | 122.86 | 123.00 | 676,749 | -0.91(-0.73%) |
Sep 03, 2014 | 125.73 | 126.10 | 123.79 | 123.91 | 741,214 | -1.82(-1.45%) |
Sep 02, 2014 | 124.50 | 125.97 | 124.21 | 125.73 | 653,884 | +1.54(+1.24%) |
Aug 29, 2014 | 124.22 | 124.19 | 124.19 | 124.19 | 528,500 | +0.53(+0.43%) |
Aug 28, 2014 | 123.29 | 124.31 | 122.40 | 123.66 | 803,293 | +0.00(+0.00%) |
Aug 27, 2014 | 124.36 | 124.80 | 123.38 | 123.66 | 482,602 | -0.20(-0.16%) |
Aug 26, 2014 | 121.99 | 124.37 | 121.99 | 123.86 | 916,532 | +2.31(+1.90%) |
Aug 25, 2014 | 122.27 | 122.96 | 121.05 | 121.55 | 672,645 | -0.09(-0.07%) |
Aug 22, 2014 | 122.45 | 122.61 | 121.06 | 121.64 | 672,295 | -0.45(-0.37%) |
Aug 21, 2014 | 123.59 | 123.59 | 121.62 | 122.09 | 913,833 | -0.48(-0.39%) |
Aug 20, 2014 | 121.45 | 123.25 | 119.62 | 122.57 | 2,911,763 | +2.55(+2.12%) |
Aug 19, 2014 | 116.67 | 120.58 | 116.60 | 120.02 | 1,562,891 | +3.45(+2.96%) |
Aug 18, 2014 | 114.95 | 117.31 | 114.72 | 116.57 | 689,120 | +2.56(+2.25%) |
Aug 15, 2014 | 115.45 | 115.86 | 113.10 | 114.01 | 747,208 | -0.67(-0.58%) |
Aug 14, 2014 | 115.32 | 115.32 | 113.98 | 114.68 | 570,028 | -0.39(-0.34%) |
Aug 13, 2014 | 114.44 | 115.36 | 113.83 | 115.07 | 496,570 | +1.41(+1.24%) |
Aug 12, 2014 | 116.80 | 116.93 | 113.09 | 113.66 | 1,176,537 | -3.10(-2.66%) |
Aug 11, 2014 | 114.90 | 117.74 | 114.85 | 116.76 | 1,537,487 | +2.43(+2.13%) |
Aug 08, 2014 | 112.29 | 114.55 | 111.01 | 114.33 | 826,464 | +1.85(+1.64%) |
Aug 07, 2014 | 114.50 | 114.50 | 112.34 | 112.48 | 738,668 | -1.55(-1.36%) |
Aug 06, 2014 | 114.20 | 115.18 | 113.02 | 114.03 | 808,575 | +0.27(+0.24%) |
Aug 05, 2014 | 111.78 | 114.31 | 111.50 | 113.76 | 1,048,684 | +1.38(+1.23%) |
Aug 04, 2014 | 111.20 | 112.96 | 111.17 | 112.38 | 934,128 | +0.18(+0.16%) |
Aug 01, 2014 | 109.01 | 113.37 | 109.01 | 112.20 | 1,126,619 | -0.39(-0.35%) |
Jul 31, 2014 | 114.86 | 114.86 | 112.47 | 112.59 | 1,365,062 | -3.08(-2.66%) |
Jul 30, 2014 | 114.94 | 116.11 | 114.58 | 115.67 | 1,129,347 | +1.38(+1.21%) |
Jul 29, 2014 | 113.44 | 114.97 | 113.31 | 114.29 | 1,072,484 | +0.98(+0.86%) |
Jul 28, 2014 | 112.17 | 114.14 | 108.03 | 113.31 | 885,710 | +0.90(+0.80%) |
Jul 25, 2014 | 113.08 | 113.37 | 112.18 | 112.41 | 980,668 | -0.82(-0.72%) |
Jul 24, 2014 | 112.50 | 117.77 | 112.32 | 113.23 | 4,458,795 | +2.42(+2.18%) |
Jul 23, 2014 | 110.51 | 112.03 | 110.31 | 110.81 | 1,443,315 | -1.31(-1.17%) |
Jul 22, 2014 | 109.92 | 112.65 | 109.21 | 112.12 | 926,498 | +2.92(+2.67%) |
Jul 21, 2014 | 110.09 | 110.52 | 108.80 | 109.20 | 925,108 | -0.99(-0.90%) |
Jul 18, 2014 | 109.81 | 110.78 | 109.31 | 110.19 | 872,448 | +0.77(+0.70%) |
Jul 17, 2014 | 109.27 | 111.18 | 109.09 | 109.42 | 794,986 | -0.27(-0.25%) |
Jul 16, 2014 | 111.57 | 111.98 | 109.43 | 109.69 | 979,346 | -1.03(-0.93%) |
Jul 15, 2014 | 111.06 | 111.90 | 109.57 | 110.72 | 1,661,740 | +0.88(+0.80%) |
Jul 14, 2014 | 109.49 | 112.81 | 109.21 | 109.84 | 1,183,283 | -0.36(-0.33%) |
Jul 11, 2014 | 110.86 | 112.06 | 109.74 | 110.20 | 1,241,910 | -1.09(-0.98%) |
Jul 10, 2014 | 109.60 | 112.17 | 109.20 | 111.29 | 749,592 | -0.46(-0.41%) |
Jul 09, 2014 | 110.00 | 112.68 | 109.66 | 111.75 | 835,085 | +2.59(+2.37%) |
Jul 08, 2014 | 111.94 | 112.22 | 108.20 | 109.16 | 1,421,975 | -3.08(-2.74%) |
Jul 07, 2014 | 111.36 | 114.58 | 111.29 | 112.24 | 819,894 | -0.12(-0.11%) |
Jul 03, 2014 | 111.79 | 112.36 | 112.36 | 112.36 | 295,800 | +0.85(+0.76%) |
Jul 02, 2014 | 111.95 | 112.71 | 111.16 | 111.51 | 621,986 | -0.68(-0.60%) |