Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2014 | 132.43 | 134.16 | 132.01 | 133.28 | 755,898 | +1.02(+0.77%) |
Mar 31, 2014 | 131.84 | 132.38 | 130.60 | 132.26 | 905,197 | +1.28(+0.98%) |
Mar 28, 2014 | 131.06 | 133.39 | 129.88 | 130.98 | 866,971 | -0.76(-0.58%) |
Mar 27, 2014 | 133.89 | 134.12 | 130.82 | 131.74 | 1,161,644 | -1.28(-0.96%) |
Mar 26, 2014 | 135.35 | 136.00 | 132.86 | 133.03 | 839,150 | -2.14(-1.58%) |
Mar 25, 2014 | 134.62 | 136.98 | 132.99 | 135.16 | 1,004,050 | +1.81(+1.35%) |
Mar 24, 2014 | 136.54 | 136.84 | 132.98 | 133.36 | 1,440,365 | -2.63(-1.93%) |
Mar 21, 2014 | 140.94 | 141.95 | 135.91 | 135.98 | 2,106,513 | -4.27(-3.04%) |
Mar 20, 2014 | 142.05 | 142.33 | 139.71 | 140.25 | 719,398 | -1.85(-1.30%) |
Mar 19, 2014 | 142.82 | 143.76 | 141.11 | 142.10 | 915,574 | -1.13(-0.79%) |
Mar 18, 2014 | 141.57 | 143.87 | 141.07 | 143.23 | 626,267 | +1.99(+1.41%) |
Mar 17, 2014 | 141.73 | 143.15 | 140.80 | 141.23 | 770,021 | -0.29(-0.21%) |
Mar 14, 2014 | 139.24 | 141.60 | 137.90 | 141.53 | 1,298,137 | +2.28(+1.64%) |
Mar 13, 2014 | 142.26 | 143.03 | 138.95 | 139.24 | 993,777 | -2.59(-1.83%) |
Mar 12, 2014 | 139.99 | 142.45 | 139.93 | 141.83 | 963,067 | +1.66(+1.18%) |
Mar 11, 2014 | 141.16 | 141.82 | 140.09 | 140.17 | 557,460 | -1.21(-0.85%) |
Mar 10, 2014 | 140.47 | 141.45 | 139.82 | 141.38 | 906,768 | +0.72(+0.51%) |
Mar 07, 2014 | 140.75 | 141.49 | 138.80 | 140.66 | 811,637 | +0.50(+0.36%) |
Mar 06, 2014 | 143.57 | 143.88 | 139.74 | 140.16 | 771,318 | -2.62(-1.83%) |
Mar 05, 2014 | 143.53 | 143.65 | 141.97 | 142.77 | 608,022 | -0.56(-0.39%) |
Mar 04, 2014 | 142.91 | 143.68 | 141.81 | 143.33 | 1,011,247 | +2.27(+1.61%) |
Mar 03, 2014 | 139.35 | 141.12 | 138.55 | 141.06 | 1,608,665 | +0.44(+0.31%) |
Feb 28, 2014 | 142.44 | 144.00 | 138.18 | 140.63 | 2,472,889 | -1.61(-1.13%) |
Feb 27, 2014 | 139.51 | 142.27 | 138.99 | 142.24 | 1,495,147 | +2.87(+2.06%) |
Feb 26, 2014 | 138.04 | 142.60 | 137.69 | 139.36 | 1,648,358 | +1.55(+1.12%) |
Feb 25, 2014 | 137.26 | 138.49 | 136.33 | 137.81 | 957,263 | +0.55(+0.40%) |
Feb 24, 2014 | 136.19 | 137.69 | 136.03 | 137.27 | 1,030,789 | +1.24(+0.91%) |
Feb 21, 2014 | 137.01 | 137.71 | 135.47 | 136.03 | 1,817,582 | -1.69(-1.22%) |
Feb 20, 2014 | 132.65 | 138.12 | 132.16 | 137.71 | 1,808,188 | +5.40(+4.08%) |
Feb 19, 2014 | 133.37 | 134.59 | 132.12 | 132.31 | 1,043,283 | -1.21(-0.91%) |
Feb 18, 2014 | 128.77 | 133.73 | 128.73 | 133.53 | 1,777,801 | +5.87(+4.59%) |
Feb 14, 2014 | 129.10 | 127.66 | 127.66 | 127.66 | 1,087,713 | -1.27(-0.98%) |
Feb 13, 2014 | 127.38 | 129.05 | 126.92 | 128.93 | 1,696,450 | +1.62(+1.27%) |
Feb 12, 2014 | 126.28 | 127.54 | 126.06 | 127.31 | 1,184,314 | +0.89(+0.70%) |
Feb 11, 2014 | 126.07 | 126.46 | 124.78 | 126.42 | 1,239,321 | +0.44(+0.35%) |
Feb 10, 2014 | 124.63 | 126.28 | 123.86 | 125.99 | 2,238,753 | +1.35(+1.08%) |
Feb 07, 2014 | 125.28 | 125.28 | 123.72 | 124.64 | 2,642,523 | -0.64(-0.51%) |
Feb 06, 2014 | 131.59 | 132.70 | 123.54 | 125.28 | 4,402,613 | -5.81(-4.43%) |
Feb 05, 2014 | 133.10 | 133.20 | 129.91 | 131.08 | 1,811,453 | -2.15(-1.61%) |
Feb 04, 2014 | 130.54 | 133.54 | 130.40 | 133.23 | 1,388,812 | +3.18(+2.45%) |
Feb 03, 2014 | 132.57 | 132.85 | 129.59 | 130.05 | 1,242,426 | -3.07(-2.31%) |
Jan 31, 2014 | 132.32 | 134.00 | 130.02 | 133.12 | 917,877 | -0.21(-0.15%) |
Jan 30, 2014 | 131.50 | 133.56 | 131.01 | 133.32 | 1,069,052 | +1.90(+1.44%) |
Jan 29, 2014 | 132.50 | 133.03 | 130.81 | 131.43 | 1,355,016 | -2.88(-2.15%) |
Jan 28, 2014 | 131.62 | 134.40 | 131.62 | 134.31 | 939,934 | +3.19(+2.43%) |
Jan 27, 2014 | 130.75 | 132.18 | 129.25 | 131.12 | 1,219,669 | +0.45(+0.35%) |
Jan 24, 2014 | 132.38 | 133.30 | 130.64 | 130.66 | 879,292 | -2.03(-1.53%) |
Jan 23, 2014 | 132.79 | 133.43 | 131.82 | 132.69 | 880,973 | -1.63(-1.22%) |
Jan 22, 2014 | 133.25 | 134.67 | 133.21 | 134.32 | 943,595 | +1.59(+1.20%) |
Jan 21, 2014 | 133.14 | 134.36 | 131.35 | 132.73 | 1,679,673 | -0.70(-0.53%) |
Jan 17, 2014 | 134.56 | 133.44 | 133.44 | 133.44 | 1,377,474 | -0.97(-0.72%) |
Jan 16, 2014 | 134.73 | 135.20 | 133.78 | 134.40 | 622,439 | -0.46(-0.34%) |
Jan 15, 2014 | 135.13 | 135.83 | 134.48 | 134.86 | 1,210,451 | -0.26(-0.20%) |
Jan 14, 2014 | 136.89 | 137.38 | 133.21 | 135.13 | 2,399,541 | -2.46(-1.78%) |
Jan 13, 2014 | 138.27 | 138.84 | 136.15 | 137.58 | 2,393,413 | -0.70(-0.51%) |
Jan 10, 2014 | 135.83 | 138.34 | 135.12 | 138.28 | 1,495,415 | +2.35(+1.73%) |
Jan 09, 2014 | 135.29 | 135.97 | 134.30 | 135.93 | 1,109,909 | +0.79(+0.58%) |
Jan 08, 2014 | 132.22 | 135.26 | 132.21 | 135.15 | 2,015,972 | +2.95(+2.23%) |
Jan 07, 2014 | 132.32 | 132.84 | 131.45 | 132.19 | 1,619,024 | +1.41(+1.08%) |
Jan 06, 2014 | 132.46 | 132.78 | 130.36 | 130.78 | 1,184,522 | -1.11(-0.84%) |
Jan 03, 2014 | 130.84 | 132.02 | 130.51 | 131.90 | 832,863 | +0.97(+0.74%) |
Jan 02, 2014 | 130.37 | 132.14 | 130.08 | 130.93 | 1,413,780 | -0.31(-0.23%) |
Dec 31, 2013 | 131.35 | 131.24 | 131.24 | 131.24 | 886,705 | +0.30(+0.23%) |
Dec 30, 2013 | 130.60 | 131.27 | 129.83 | 130.94 | 1,065,026 | +0.85(+0.65%) |
Dec 27, 2013 | 130.42 | 130.42 | 128.97 | 130.09 | 594,963 | -0.04(-0.03%) |
Dec 26, 2013 | 129.63 | 130.83 | 129.57 | 130.13 | 586,029 | +0.49(+0.38%) |
Dec 24, 2013 | 129.62 | 130.09 | 128.73 | 129.65 | 333,850 | -0.17(-0.13%) |
Dec 23, 2013 | 130.90 | 131.13 | 129.13 | 129.82 | 1,197,765 | -0.39(-0.30%) |
Dec 20, 2013 | 129.66 | 130.21 | 126.70 | 130.21 | 3,705,377 | +0.96(+0.74%) |