Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 138.08 | 138.08 | 136.31 | 136.31 | 246,039 | -1.98(-1.43%) |
Mar 30, 2015 | 138.09 | 138.50 | 137.82 | 138.29 | 140,766 | +1.31(+0.95%) |
Mar 27, 2015 | 136.03 | 137.42 | 136.03 | 136.98 | 126,653 | +1.20(+0.88%) |
Mar 26, 2015 | 135.34 | 136.87 | 134.56 | 135.78 | 222,820 | -0.30(-0.22%) |
Mar 25, 2015 | 139.28 | 139.82 | 136.08 | 136.08 | 310,756 | -2.79(-2.01%) |
Mar 24, 2015 | 140.04 | 140.57 | 138.84 | 138.87 | 173,283 | -1.21(-0.86%) |
Mar 23, 2015 | 139.91 | 140.71 | 139.53 | 140.07 | 124,297 | -0.44(-0.31%) |
Mar 20, 2015 | 140.99 | 141.50 | 139.82 | 140.51 | 281,005 | +0.76(+0.54%) |
Mar 19, 2015 | 138.60 | 139.85 | 138.15 | 139.76 | 175,137 | +1.00(+0.72%) |
Mar 18, 2015 | 136.90 | 139.35 | 136.25 | 138.76 | 201,595 | +1.67(+1.22%) |
Mar 17, 2015 | 136.86 | 137.31 | 136.17 | 137.09 | 205,468 | -0.33(-0.24%) |
Mar 16, 2015 | 135.23 | 137.46 | 135.23 | 137.42 | 211,165 | +2.88(+2.14%) |
Mar 13, 2015 | 134.47 | 135.35 | 133.67 | 134.54 | 417,562 | -0.15(-0.11%) |
Mar 12, 2015 | 133.58 | 134.71 | 133.58 | 134.69 | 175,522 | +1.59(+1.19%) |
Mar 11, 2015 | 133.47 | 133.85 | 132.96 | 133.10 | 358,125 | +0.03(+0.03%) |
Mar 10, 2015 | 133.40 | 133.94 | 132.85 | 133.06 | 200,359 | -1.36(-1.01%) |
Mar 09, 2015 | 133.81 | 134.55 | 133.29 | 134.42 | 285,009 | +0.71(+0.53%) |
Mar 06, 2015 | 135.93 | 135.93 | 133.49 | 133.71 | 220,442 | -2.52(-1.85%) |
Mar 05, 2015 | 135.75 | 136.83 | 135.75 | 136.23 | 116,501 | +0.78(+0.57%) |
Mar 04, 2015 | 134.70 | 135.68 | 133.85 | 135.45 | 422,020 | +0.53(+0.39%) |
Mar 03, 2015 | 135.70 | 135.77 | 134.23 | 134.93 | 673,122 | -1.06(-0.78%) |
Mar 02, 2015 | 135.15 | 136.02 | 135.15 | 135.98 | 181,515 | +1.09(+0.81%) |
Feb 27, 2015 | 135.54 | 135.54 | 134.78 | 134.89 | 280,280 | -0.63(-0.46%) |
Feb 26, 2015 | 135.09 | 135.53 | 134.49 | 135.52 | 83,823 | +0.42(+0.31%) |
Feb 25, 2015 | 134.97 | 135.44 | 134.32 | 135.09 | 163,538 | +0.18(+0.13%) |
Feb 24, 2015 | 135.31 | 135.31 | 134.41 | 134.92 | 225,690 | -0.19(-0.14%) |
Feb 23, 2015 | 134.70 | 135.68 | 134.60 | 135.11 | 754,878 | +0.42(+0.31%) |
Feb 20, 2015 | 132.97 | 134.69 | 132.83 | 134.69 | 152,007 | +1.49(+1.12%) |
Feb 19, 2015 | 132.50 | 133.36 | 132.50 | 133.20 | 88,059 | +0.19(+0.15%) |
Feb 18, 2015 | 132.44 | 133.01 | 132.10 | 133.00 | 111,827 | +0.29(+0.22%) |
Feb 17, 2015 | 131.88 | 132.81 | 131.88 | 132.71 | 105,321 | +0.80(+0.61%) |
Feb 13, 2015 | 131.35 | 131.91 | 131.91 | 131.91 | 100,161 | +0.74(+0.56%) |
Feb 12, 2015 | 131.35 | 131.55 | 130.19 | 131.17 | 206,113 | +0.44(+0.34%) |
Feb 11, 2015 | 130.33 | 131.47 | 129.96 | 130.73 | 129,808 | +0.22(+0.17%) |
Feb 10, 2015 | 129.09 | 130.69 | 129.09 | 130.51 | 121,097 | +2.05(+1.59%) |
Feb 09, 2015 | 129.41 | 129.66 | 128.18 | 128.46 | 178,028 | -1.47(-1.13%) |
Feb 06, 2015 | 131.28 | 131.64 | 129.58 | 129.94 | 124,973 | -1.23(-0.93%) |
Feb 05, 2015 | 129.93 | 131.26 | 129.92 | 131.16 | 126,888 | +2.28(+1.77%) |
Feb 04, 2015 | 128.99 | 129.70 | 128.22 | 128.89 | 129,491 | -1.74(-1.33%) |
Feb 03, 2015 | 130.24 | 130.63 | 128.58 | 130.62 | 150,547 | +0.79(+0.61%) |
Feb 02, 2015 | 129.80 | 129.90 | 127.69 | 129.83 | 695,212 | +0.49(+0.38%) |
Jan 30, 2015 | 130.91 | 131.39 | 129.08 | 129.34 | 628,815 | -1.91(-1.46%) |
Jan 29, 2015 | 130.37 | 131.32 | 129.05 | 131.25 | 664,071 | +1.23(+0.94%) |
Jan 28, 2015 | 132.57 | 132.70 | 129.87 | 130.02 | 318,737 | -1.98(-1.50%) |
Jan 27, 2015 | 131.99 | 132.95 | 131.50 | 132.01 | 267,569 | -0.92(-0.69%) |
Jan 26, 2015 | 132.25 | 132.94 | 131.48 | 132.92 | 512,641 | +0.74(+0.56%) |
Jan 23, 2015 | 132.71 | 132.76 | 132.04 | 132.18 | 352,555 | -0.58(-0.44%) |
Jan 22, 2015 | 132.00 | 132.77 | 129.90 | 132.76 | 376,500 | +1.73(+1.32%) |
Jan 21, 2015 | 131.34 | 131.79 | 130.31 | 131.04 | 358,303 | -0.07(-0.05%) |
Jan 20, 2015 | 131.44 | 131.49 | 129.53 | 131.11 | 303,602 | +0.09(+0.07%) |
Jan 16, 2015 | 128.42 | 131.20 | 128.36 | 131.02 | 147,353 | +2.34(+1.82%) |
Jan 15, 2015 | 130.48 | 130.60 | 128.57 | 128.68 | 258,005 | -1.36(-1.04%) |
Jan 14, 2015 | 129.16 | 130.28 | 128.74 | 130.03 | 306,314 | -0.20(-0.16%) |
Jan 13, 2015 | 131.70 | 132.62 | 129.12 | 130.24 | 226,996 | -0.43(-0.33%) |
Jan 12, 2015 | 131.60 | 131.94 | 130.68 | 130.67 | 325,849 | +0.03(+0.02%) |
Jan 09, 2015 | 132.07 | 132.07 | 130.11 | 130.64 | 312,442 | -1.02(-0.78%) |
Jan 08, 2015 | 130.68 | 131.82 | 130.54 | 131.66 | 544,106 | +2.21(+1.71%) |
Jan 07, 2015 | 127.42 | 129.45 | 127.18 | 129.45 | 518,448 | +2.92(+2.31%) |
Jan 06, 2015 | 127.56 | 128.33 | 125.71 | 126.53 | 329,917 | -0.42(-0.33%) |
Jan 05, 2015 | 127.36 | 127.95 | 126.79 | 126.95 | 337,937 | -0.72(-0.57%) |
Jan 02, 2015 | 127.70 | 128.95 | 127.06 | 127.67 | 386,697 | +0.61(+0.48%) |
Dec 31, 2014 | 128.68 | 127.06 | 127.06 | 127.06 | 108,215 | -1.38(-1.07%) |
Dec 30, 2014 | 128.69 | 129.02 | 128.29 | 128.44 | 147,659 | -0.55(-0.42%) |
Dec 29, 2014 | 128.66 | 129.12 | 128.35 | 128.98 | 98,321 | +0.41(+0.31%) |
Dec 26, 2014 | 128.14 | 128.85 | 128.00 | 128.58 | 82,613 | +1.02(+0.80%) |
Dec 24, 2014 | 126.50 | 127.56 | 127.56 | 127.56 | 67,946 | +0.89(+0.70%) |
Dec 23, 2014 | 129.97 | 129.97 | 125.94 | 126.67 | 305,416 | -2.93(-2.26%) |
Dec 22, 2014 | 130.44 | 130.44 | 129.05 | 129.59 | 610,737 | -1.65(-1.26%) |
Dec 19, 2014 | 130.66 | 131.71 | 130.02 | 131.25 | 251,920 | +0.72(+0.55%) |
Dec 18, 2014 | 128.93 | 130.53 | 128.23 | 130.53 | 851,142 | +3.50(+2.75%) |
Dec 17, 2014 | 124.87 | 127.25 | 124.61 | 127.03 | 751,083 | +2.50(+2.01%) |
Dec 16, 2014 | 125.25 | 127.48 | 124.49 | 124.53 | 507,758 | -1.45(-1.15%) |
Dec 15, 2014 | 127.99 | 127.99 | 125.50 | 125.98 | 281,830 | -1.27(-1.00%) |
Dec 12, 2014 | 128.33 | 129.20 | 127.18 | 127.26 | 508,519 | -1.94(-1.50%) |
Dec 11, 2014 | 129.09 | 130.63 | 128.94 | 129.20 | 167,553 | +0.40(+0.31%) |
Dec 10, 2014 | 130.77 | 130.83 | 128.73 | 128.80 | 160,674 | -2.10(-1.60%) |
Dec 09, 2014 | 129.82 | 131.02 | 129.14 | 130.91 | 398,386 | -0.41(-0.31%) |
Dec 08, 2014 | 130.88 | 132.08 | 130.88 | 131.32 | 492,746 | +0.53(+0.40%) |
Dec 05, 2014 | 129.81 | 130.75 | 129.81 | 130.79 | 150,981 | +1.03(+0.79%) |
Dec 04, 2014 | 129.83 | 130.40 | 129.31 | 129.76 | 132,072 | -0.16(-0.12%) |
Dec 03, 2014 | 129.65 | 129.99 | 129.38 | 129.92 | 161,978 | +0.30(+0.23%) |
Dec 02, 2014 | 128.79 | 129.81 | 128.77 | 129.62 | 258,087 | +1.33(+1.04%) |
Dec 01, 2014 | 128.06 | 129.16 | 127.95 | 128.29 | 635,810 | -0.34(-0.27%) |
Nov 28, 2014 | 127.96 | 129.40 | 127.96 | 128.64 | 104,664 | +0.73(+0.57%) |
Nov 26, 2014 | 127.19 | 127.91 | 127.91 | 127.91 | 643,367 | +0.79(+0.62%) |
Nov 25, 2014 | 127.39 | 127.39 | 126.63 | 127.12 | 410,618 | +0.06(+0.05%) |
Nov 24, 2014 | 126.56 | 127.06 | 126.56 | 127.06 | 408,255 | +0.88(+0.70%) |
Nov 21, 2014 | 127.20 | 127.20 | 126.01 | 126.18 | 974,422 | +0.42(+0.34%) |
Nov 20, 2014 | 125.52 | 126.14 | 125.19 | 125.75 | 160,920 | -0.34(-0.27%) |
Nov 19, 2014 | 126.64 | 126.64 | 125.87 | 126.10 | 154,552 | -0.69(-0.55%) |
Nov 18, 2014 | 124.92 | 126.87 | 124.92 | 126.79 | 223,439 | +2.11(+1.69%) |
Nov 17, 2014 | 123.81 | 125.03 | 123.81 | 124.68 | 124,654 | +0.64(+0.52%) |
Nov 14, 2014 | 125.19 | 125.19 | 123.68 | 124.04 | 87,091 | -1.13(-0.91%) |
Nov 13, 2014 | 125.49 | 126.05 | 124.70 | 125.17 | 147,231 | -0.18(-0.15%) |
Nov 12, 2014 | 125.05 | 125.54 | 124.93 | 125.36 | 110,684 | -0.17(-0.13%) |
Nov 11, 2014 | 125.29 | 126.02 | 125.09 | 125.53 | 436,571 | +0.43(+0.34%) |
Nov 10, 2014 | 124.05 | 125.13 | 123.68 | 125.09 | 92,334 | +1.25(+1.01%) |
Nov 07, 2014 | 125.22 | 125.22 | 123.50 | 123.85 | 130,912 | -1.36(-1.09%) |
Nov 06, 2014 | 124.66 | 125.44 | 124.66 | 125.21 | 154,801 | +0.80(+0.64%) |
Nov 05, 2014 | 125.45 | 125.63 | 124.18 | 124.41 | 130,918 | -0.25(-0.20%) |
Nov 04, 2014 | 124.26 | 125.04 | 123.89 | 124.66 | 147,494 | -0.11(-0.08%) |
Nov 03, 2014 | 124.91 | 124.97 | 124.00 | 124.76 | 3,820,066 | +0.12(+0.10%) |
Oct 31, 2014 | 125.56 | 125.68 | 124.24 | 124.64 | 175,125 | +0.67(+0.54%) |
Oct 30, 2014 | 121.69 | 124.10 | 121.69 | 123.97 | 171,769 | +2.01(+1.65%) |
Oct 29, 2014 | 121.87 | 122.24 | 121.16 | 121.96 | 235,353 | +0.06(+0.05%) |
Oct 28, 2014 | 121.47 | 121.89 | 120.91 | 121.89 | 228,091 | +0.90(+0.74%) |
Oct 27, 2014 | 120.87 | 121.02 | 120.85 | 121.00 | 239,372 | +0.15(+0.12%) |
Oct 24, 2014 | 119.43 | 120.89 | 119.36 | 120.85 | 196,530 | +1.78(+1.49%) |
Oct 23, 2014 | 118.13 | 119.76 | 118.13 | 119.07 | 357,705 | +2.00(+1.70%) |
Oct 22, 2014 | 117.81 | 117.87 | 116.78 | 117.08 | 429,952 | -0.53(-0.45%) |
Oct 21, 2014 | 115.66 | 117.69 | 115.60 | 117.61 | 477,913 | +3.04(+2.65%) |
Oct 20, 2014 | 113.17 | 114.62 | 112.87 | 114.56 | 6,870,280 | +1.40(+1.24%) |
Oct 17, 2014 | 112.68 | 114.15 | 112.40 | 113.17 | 405,759 | +1.62(+1.45%) |
Oct 16, 2014 | 110.14 | 112.81 | 109.64 | 111.55 | 412,578 | -0.15(-0.13%) |
Oct 15, 2014 | 110.87 | 112.14 | 109.24 | 111.70 | 643,789 | -0.74(-0.66%) |
Oct 14, 2014 | 113.96 | 114.34 | 111.60 | 112.44 | 554,900 | -0.88(-0.78%) |
Oct 13, 2014 | 115.87 | 116.08 | 113.21 | 113.32 | 1,138,775 | -2.67(-2.30%) |
Oct 10, 2014 | 116.75 | 118.01 | 115.99 | 115.99 | 150,254 | -0.94(-0.80%) |
Oct 09, 2014 | 118.86 | 119.20 | 116.72 | 116.93 | 288,478 | -2.31(-1.94%) |
Oct 08, 2014 | 116.94 | 119.31 | 116.27 | 119.24 | 560,608 | +2.74(+2.35%) |
Oct 07, 2014 | 117.42 | 117.77 | 116.43 | 116.50 | 532,690 | -1.79(-1.52%) |
Oct 06, 2014 | 119.36 | 119.78 | 117.86 | 118.29 | 177,452 | -0.47(-0.40%) |
Oct 03, 2014 | 117.57 | 118.96 | 117.47 | 118.77 | 156,977 | +2.22(+1.91%) |
Oct 02, 2014 | 116.81 | 116.96 | 115.39 | 116.54 | 884,033 | -0.33(-0.29%) |
Oct 01, 2014 | 118.17 | 118.17 | 116.32 | 116.88 | 841,654 | -1.21(-1.03%) |
Sep 30, 2014 | 118.87 | 119.04 | 117.96 | 118.09 | 863,583 | -0.72(-0.61%) |
Sep 29, 2014 | 118.13 | 119.17 | 117.94 | 118.81 | 1,196,087 | -0.24(-0.20%) |
Sep 26, 2014 | 119.08 | 119.19 | 118.12 | 119.05 | 252,196 | +0.34(+0.29%) |
Sep 25, 2014 | 120.36 | 120.54 | 118.70 | 118.70 | 469,302 | -1.78(-1.48%) |
Sep 24, 2014 | 118.97 | 120.64 | 118.91 | 120.49 | 219,119 | +1.83(+1.54%) |
Sep 23, 2014 | 118.37 | 119.18 | 118.32 | 118.66 | 120,057 | -0.62(-0.52%) |
Sep 22, 2014 | 119.82 | 119.90 | 118.91 | 119.28 | 378,204 | -0.79(-0.66%) |
Sep 19, 2014 | 120.37 | 120.81 | 119.92 | 120.07 | 288,972 | +0.06(+0.05%) |
Sep 18, 2014 | 119.41 | 120.04 | 119.36 | 120.01 | 91,302 | +0.90(+0.76%) |
Sep 17, 2014 | 118.98 | 119.56 | 118.34 | 119.11 | 166,585 | +0.14(+0.12%) |
Sep 16, 2014 | 117.09 | 118.99 | 116.99 | 118.97 | 138,999 | +1.66(+1.41%) |
Sep 15, 2014 | 117.74 | 117.74 | 116.99 | 117.31 | 73,831 | -0.51(-0.43%) |
Sep 12, 2014 | 118.52 | 118.73 | 117.42 | 117.82 | 93,290 | -0.92(-0.77%) |
Sep 11, 2014 | 118.42 | 118.74 | 118.04 | 118.74 | 297,750 | -0.18(-0.15%) |
Sep 10, 2014 | 118.11 | 119.05 | 117.97 | 118.92 | 537,326 | +0.86(+0.73%) |
Sep 09, 2014 | 118.30 | 118.56 | 117.73 | 118.06 | 123,653 | -0.38(-0.33%) |
Sep 08, 2014 | 118.05 | 118.54 | 117.91 | 118.44 | 702,888 | +0.26(+0.22%) |
Sep 05, 2014 | 118.09 | 118.18 | 116.64 | 118.18 | 249,846 | +0.52(+0.44%) |
Sep 04, 2014 | 118.53 | 118.82 | 117.40 | 117.66 | 109,339 | -0.68(-0.58%) |
Sep 03, 2014 | 118.43 | 118.58 | 118.07 | 118.35 | 99,148 | +0.39(+0.33%) |
Sep 02, 2014 | 118.27 | 118.38 | 117.58 | 117.96 | 1,448,834 | -0.04(-0.03%) |
Aug 29, 2014 | 117.79 | 118.00 | 118.00 | 118.00 | 83,386 | +0.45(+0.38%) |
Aug 28, 2014 | 117.27 | 117.83 | 117.27 | 117.55 | 75,639 | -0.16(-0.13%) |
Aug 27, 2014 | 117.92 | 117.96 | 117.50 | 117.71 | 148,333 | +0.00(+0.00%) |
Aug 26, 2014 | 117.19 | 117.77 | 117.14 | 117.71 | 229,016 | +0.65(+0.55%) |
Aug 25, 2014 | 116.89 | 117.40 | 116.82 | 117.06 | 454,531 | +0.82(+0.71%) |
Aug 22, 2014 | 116.31 | 116.55 | 115.99 | 116.23 | 291,149 | +0.15(+0.13%) |
Aug 21, 2014 | 116.14 | 116.38 | 116.00 | 116.08 | 167,364 | +0.08(+0.07%) |
Aug 20, 2014 | 115.70 | 116.16 | 115.70 | 116.00 | 214,200 | -0.02(-0.02%) |
Aug 19, 2014 | 115.50 | 116.05 | 115.15 | 116.02 | 326,950 | +0.80(+0.69%) |
Aug 18, 2014 | 114.82 | 115.34 | 114.78 | 115.22 | 1,318,458 | +1.00(+0.87%) |
Aug 15, 2014 | 114.68 | 114.80 | 113.26 | 114.23 | 465,841 | +0.07(+0.06%) |
Aug 14, 2014 | 113.01 | 114.16 | 112.89 | 114.16 | 71,573 | +1.27(+1.12%) |
Aug 13, 2014 | 111.65 | 112.89 | 111.65 | 112.89 | 136,172 | +1.43(+1.28%) |
Aug 12, 2014 | 111.55 | 111.69 | 111.13 | 111.46 | 262,630 | -0.09(-0.08%) |
Aug 11, 2014 | 112.00 | 112.26 | 111.43 | 111.55 | 1,007,576 | +0.00(+0.00%) |
Aug 08, 2014 | 110.57 | 111.56 | 110.10 | 111.55 | 131,778 | +1.17(+1.06%) |
Aug 07, 2014 | 111.97 | 112.09 | 110.11 | 110.39 | 317,252 | -1.21(-1.08%) |
Aug 06, 2014 | 110.95 | 112.15 | 110.81 | 111.60 | 293,646 | -0.09(-0.08%) |
Aug 05, 2014 | 112.05 | 112.66 | 111.33 | 111.68 | 144,518 | -0.98(-0.87%) |
Aug 04, 2014 | 112.41 | 112.89 | 111.62 | 112.67 | 168,365 | +0.60(+0.53%) |
Aug 01, 2014 | 111.76 | 112.76 | 111.29 | 112.07 | 172,810 | -0.09(-0.08%) |
Jul 31, 2014 | 113.88 | 113.88 | 112.14 | 112.16 | 106,935 | -2.40(-2.10%) |
Jul 30, 2014 | 114.73 | 115.02 | 113.99 | 114.56 | 134,483 | +0.51(+0.45%) |
Jul 29, 2014 | 114.17 | 114.43 | 113.85 | 114.05 | 159,535 | +0.21(+0.18%) |
Jul 28, 2014 | 113.84 | 114.09 | 113.20 | 113.84 | 2,843,821 | +0.05(+0.05%) |
Jul 25, 2014 | 113.91 | 114.02 | 113.20 | 113.79 | 95,818 | -0.46(-0.40%) |
Jul 24, 2014 | 114.54 | 114.80 | 114.07 | 114.24 | 303,224 | -0.33(-0.29%) |
Jul 23, 2014 | 114.38 | 114.60 | 113.81 | 114.58 | 245,915 | +0.97(+0.86%) |
Jul 22, 2014 | 113.25 | 113.95 | 113.25 | 113.60 | 195,332 | +0.96(+0.86%) |
Jul 21, 2014 | 112.61 | 112.76 | 112.17 | 112.64 | 957,785 | -0.41(-0.36%) |
Jul 18, 2014 | 111.53 | 113.26 | 111.46 | 113.05 | 123,307 | +1.82(+1.64%) |
Jul 17, 2014 | 112.05 | 113.03 | 111.10 | 111.23 | 252,131 | -1.25(-1.11%) |
Jul 16, 2014 | 113.21 | 113.21 | 112.02 | 112.48 | 75,405 | -0.30(-0.26%) |
Jul 15, 2014 | 114.16 | 114.16 | 112.56 | 112.78 | 205,813 | -1.17(-1.03%) |
Jul 14, 2014 | 114.05 | 114.09 | 113.67 | 113.95 | 117,143 | +0.46(+0.40%) |
Jul 11, 2014 | 113.26 | 113.64 | 112.82 | 113.50 | 79,888 | +0.16(+0.14%) |
Jul 10, 2014 | 112.21 | 113.58 | 112.10 | 113.34 | 93,627 | +0.00(+0.00%) |
Jul 09, 2014 | 113.21 | 113.49 | 112.57 | 113.34 | 74,247 | +0.39(+0.35%) |
Jul 08, 2014 | 113.91 | 114.08 | 112.52 | 112.95 | 544,625 | -1.22(-1.07%) |
Jul 07, 2014 | 114.95 | 115.15 | 114.02 | 114.16 | 883,241 | -1.05(-0.91%) |
Jul 03, 2014 | 114.94 | 115.22 | 115.22 | 115.22 | 171,906 | +0.48(+0.42%) |
Jul 02, 2014 | 113.94 | 114.73 | 113.72 | 114.73 | 466,511 | +0.81(+0.71%) |
Jul 01, 2014 | 112.78 | 114.09 | 112.73 | 113.93 | 883,810 | +1.53(+1.36%) |
Jun 30, 2014 | 112.81 | 113.03 | 112.24 | 112.39 | 1,994,980 | -0.28(-0.25%) |
Jun 27, 2014 | 112.84 | 112.87 | 112.32 | 112.67 | 132,387 | -0.21(-0.19%) |
Jun 26, 2014 | 112.87 | 112.93 | 112.12 | 112.89 | 85,908 | +0.01(+0.01%) |
Jun 25, 2014 | 111.66 | 112.92 | 111.66 | 112.88 | 563,406 | +1.16(+1.04%) |
Jun 24, 2014 | 111.95 | 112.70 | 111.65 | 111.72 | 170,361 | -0.08(-0.07%) |
Jun 23, 2014 | 112.18 | 112.42 | 111.69 | 111.80 | 149,668 | -0.46(-0.41%) |
Jun 20, 2014 | 111.75 | 112.26 | 111.46 | 112.26 | 288,978 | +1.12(+1.01%) |
Jun 19, 2014 | 110.83 | 111.14 | 110.72 | 111.14 | 158,984 | +0.41(+0.37%) |
Jun 18, 2014 | 109.85 | 110.76 | 109.66 | 110.73 | 130,840 | +0.85(+0.77%) |
Jun 17, 2014 | 109.83 | 110.16 | 109.60 | 109.88 | 167,783 | -0.05(-0.05%) |
Jun 16, 2014 | 110.09 | 110.77 | 109.50 | 109.94 | 1,818,003 | +0.23(+0.21%) |
Jun 13, 2014 | 109.86 | 109.91 | 109.32 | 109.71 | 106,327 | -0.07(-0.06%) |
Jun 12, 2014 | 110.26 | 110.28 | 109.52 | 109.78 | 70,099 | -0.52(-0.48%) |
Jun 11, 2014 | 110.05 | 110.47 | 109.96 | 110.30 | 112,612 | -0.06(-0.06%) |
Jun 10, 2014 | 109.74 | 110.37 | 109.36 | 110.36 | 268,541 | -0.10(-0.09%) |
Jun 06, 2014 | 110.95 | 110.95 | 110.28 | 110.46 | 103,776 | -0.07(-0.06%) |
Jun 05, 2014 | 110.42 | 110.90 | 109.74 | 110.53 | 159,813 | +0.34(+0.31%) |
Jun 04, 2014 | 109.82 | 110.26 | 109.53 | 110.19 | 146,536 | +0.28(+0.25%) |
Jun 03, 2014 | 109.41 | 109.94 | 109.32 | 109.91 | 75,320 | +0.28(+0.25%) |
Jun 02, 2014 | 109.57 | 109.69 | 108.72 | 109.63 | 145,898 | +0.14(+0.13%) |
May 30, 2014 | 109.30 | 109.54 | 109.01 | 109.49 | 193,728 | +0.27(+0.25%) |
May 29, 2014 | 108.86 | 109.24 | 108.78 | 109.22 | 77,953 | +0.66(+0.61%) |
May 28, 2014 | 108.96 | 109.04 | 108.49 | 108.55 | 564,190 | -0.34(-0.31%) |
May 27, 2014 | 108.72 | 108.91 | 108.26 | 108.89 | 308,611 | +0.66(+0.61%) |
May 23, 2014 | 108.15 | 108.24 | 108.24 | 108.24 | 92,711 | +0.03(+0.02%) |
May 22, 2014 | 107.42 | 108.53 | 107.26 | 108.21 | 81,405 | +0.81(+0.76%) |
May 21, 2014 | 106.84 | 107.54 | 106.84 | 107.40 | 89,511 | +0.71(+0.66%) |
May 20, 2014 | 107.35 | 107.40 | 106.30 | 106.69 | 149,981 | -0.73(-0.68%) |
May 19, 2014 | 106.68 | 107.45 | 106.47 | 107.43 | 166,587 | +0.75(+0.70%) |
May 16, 2014 | 106.53 | 106.74 | 105.90 | 106.68 | 122,907 | +0.32(+0.30%) |
May 15, 2014 | 106.93 | 107.16 | 105.85 | 106.35 | 285,851 | -1.11(-1.03%) |
May 14, 2014 | 107.29 | 107.81 | 106.97 | 107.46 | 109,621 | +0.05(+0.05%) |
May 13, 2014 | 107.45 | 107.85 | 107.35 | 107.41 | 94,067 | +0.06(+0.06%) |
May 12, 2014 | 106.64 | 107.42 | 106.51 | 107.35 | 114,818 | +1.20(+1.13%) |
May 09, 2014 | 105.60 | 106.27 | 104.84 | 106.15 | 62,012 | +0.61(+0.58%) |
May 08, 2014 | 105.99 | 106.83 | 105.30 | 105.54 | 105,465 | -0.64(-0.60%) |
May 07, 2014 | 106.17 | 106.22 | 104.78 | 106.18 | 116,059 | +0.27(+0.26%) |
May 06, 2014 | 106.62 | 106.80 | 105.90 | 105.91 | 77,441 | -0.99(-0.92%) |
May 05, 2014 | 105.59 | 106.89 | 105.09 | 106.89 | 124,889 | +0.68(+0.64%) |
May 02, 2014 | 107.23 | 107.23 | 105.92 | 106.21 | 314,742 | -0.73(-0.68%) |
May 01, 2014 | 106.55 | 107.56 | 106.10 | 106.94 | 158,014 | +0.33(+0.31%) |
Apr 30, 2014 | 106.19 | 106.72 | 105.92 | 106.61 | 364,891 | +0.11(+0.11%) |
Apr 29, 2014 | 106.08 | 106.64 | 105.77 | 106.49 | 83,303 | +0.69(+0.65%) |
Apr 28, 2014 | 106.77 | 106.77 | 104.45 | 105.80 | 146,569 | +0.87(+0.83%) |
Apr 25, 2014 | 105.86 | 106.12 | 104.93 | 104.93 | 214,695 | -1.13(-1.06%) |
Apr 24, 2014 | 106.72 | 106.72 | 105.05 | 106.06 | 90,695 | -0.20(-0.19%) |
Apr 23, 2014 | 106.83 | 106.94 | 105.86 | 106.26 | 94,853 | -0.50(-0.47%) |
Apr 22, 2014 | 106.26 | 107.31 | 106.26 | 106.75 | 129,659 | +1.24(+1.18%) |
Apr 21, 2014 | 104.43 | 105.51 | 104.28 | 105.51 | 184,487 | +1.17(+1.12%) |
Apr 17, 2014 | 103.99 | 104.34 | 104.34 | 104.34 | 159,670 | +0.12(+0.12%) |
Apr 16, 2014 | 104.39 | 104.64 | 103.56 | 104.22 | 182,460 | +0.52(+0.50%) |
Apr 15, 2014 | 103.02 | 103.94 | 101.39 | 103.70 | 409,968 | +1.15(+1.12%) |
Apr 14, 2014 | 102.81 | 103.32 | 101.44 | 102.55 | 298,279 | +0.31(+0.30%) |
Apr 11, 2014 | 102.68 | 103.78 | 102.13 | 102.25 | 319,083 | -1.00(-0.96%) |
Apr 10, 2014 | 106.97 | 106.97 | 102.97 | 103.24 | 246,316 | -3.64(-3.41%) |
Apr 09, 2014 | 104.86 | 106.89 | 104.86 | 106.89 | 119,344 | +2.25(+2.15%) |
Apr 08, 2014 | 105.74 | 105.80 | 103.93 | 104.63 | 188,723 | -0.72(-0.68%) |
Apr 07, 2014 | 106.02 | 107.07 | 104.82 | 105.35 | 240,361 | -1.10(-1.03%) |
Apr 04, 2014 | 108.75 | 109.29 | 106.30 | 106.45 | 175,344 | -1.73(-1.60%) |
Apr 03, 2014 | 108.93 | 108.93 | 107.60 | 108.18 | 240,858 | -0.65(-0.59%) |
Apr 02, 2014 | 108.53 | 108.83 | 108.21 | 108.83 | 398,935 | +0.59(+0.54%) |