Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 163.76 | 164.31 | 162.49 | 162.80 | 471,379 | -1.91(-1.16%) |
Mar 30, 2015 | 163.10 | 164.87 | 162.56 | 164.71 | 259,896 | +2.47(+1.52%) |
Mar 27, 2015 | 160.69 | 162.90 | 160.38 | 162.24 | 466,635 | +0.88(+0.55%) |
Mar 26, 2015 | 161.35 | 161.77 | 160.73 | 161.36 | 411,290 | -0.16(-0.10%) |
Mar 25, 2015 | 162.74 | 163.48 | 161.52 | 161.52 | 543,586 | -1.10(-0.68%) |
Mar 24, 2015 | 161.72 | 163.03 | 161.41 | 162.62 | 334,458 | +0.29(+0.18%) |
Mar 23, 2015 | 162.55 | 162.96 | 161.66 | 162.33 | 371,171 | +0.07(+0.04%) |
Mar 20, 2015 | 160.69 | 162.67 | 159.47 | 162.26 | 625,570 | +2.14(+1.34%) |
Mar 19, 2015 | 161.31 | 161.31 | 159.16 | 160.12 | 319,578 | -1.74(-1.08%) |
Mar 18, 2015 | 159.36 | 162.41 | 157.42 | 161.86 | 440,730 | +2.11(+1.32%) |
Mar 17, 2015 | 159.72 | 160.68 | 158.34 | 159.75 | 366,801 | -1.51(-0.94%) |
Mar 16, 2015 | 159.15 | 161.32 | 158.97 | 161.27 | 314,565 | +3.28(+2.07%) |
Mar 13, 2015 | 159.24 | 159.53 | 157.04 | 157.99 | 257,152 | -1.59(-1.00%) |
Mar 12, 2015 | 157.12 | 159.81 | 156.95 | 159.58 | 317,656 | +2.49(+1.58%) |
Mar 11, 2015 | 156.75 | 157.61 | 156.24 | 157.09 | 434,031 | +0.34(+0.22%) |
Mar 10, 2015 | 157.67 | 158.74 | 156.75 | 156.75 | 339,304 | -2.36(-1.48%) |
Mar 09, 2015 | 156.97 | 159.52 | 156.80 | 159.11 | 486,233 | +1.98(+1.26%) |
Mar 06, 2015 | 158.20 | 158.93 | 156.65 | 157.13 | 371,510 | -2.46(-1.54%) |
Mar 05, 2015 | 157.97 | 159.77 | 157.40 | 159.59 | 351,555 | +1.72(+1.09%) |
Mar 04, 2015 | 157.94 | 158.40 | 156.54 | 157.87 | 380,229 | -0.53(-0.33%) |
Mar 03, 2015 | 158.67 | 159.69 | 158.31 | 158.40 | 382,424 | -1.14(-0.71%) |
Mar 02, 2015 | 158.61 | 159.67 | 158.07 | 159.53 | 324,870 | +0.93(+0.59%) |
Feb 27, 2015 | 159.40 | 160.57 | 158.53 | 158.61 | 368,076 | -0.95(-0.59%) |
Feb 26, 2015 | 159.39 | 160.27 | 158.74 | 159.55 | 322,147 | +0.51(+0.32%) |
Feb 25, 2015 | 158.73 | 159.32 | 158.22 | 159.04 | 434,952 | +0.15(+0.10%) |
Feb 24, 2015 | 159.04 | 159.12 | 157.96 | 158.89 | 251,073 | -0.51(-0.32%) |
Feb 23, 2015 | 159.21 | 159.85 | 158.75 | 159.40 | 389,153 | +0.10(+0.07%) |
Feb 20, 2015 | 158.24 | 159.62 | 156.61 | 159.30 | 284,017 | +0.85(+0.54%) |
Feb 19, 2015 | 158.17 | 159.04 | 158.03 | 158.45 | 308,518 | -0.73(-0.46%) |
Feb 18, 2015 | 158.93 | 159.59 | 158.55 | 159.18 | 340,064 | +0.33(+0.21%) |
Feb 17, 2015 | 156.73 | 159.30 | 156.46 | 158.84 | 619,400 | +1.50(+0.96%) |
Feb 13, 2015 | 157.39 | 157.34 | 157.34 | 157.34 | 547,800 | +1.10(+0.70%) |
Feb 12, 2015 | 155.08 | 156.30 | 154.77 | 156.24 | 417,209 | +1.60(+1.03%) |
Feb 11, 2015 | 154.68 | 155.44 | 154.11 | 154.64 | 335,096 | +0.00(+0.00%) |
Feb 10, 2015 | 154.33 | 154.73 | 153.61 | 154.64 | 412,539 | +1.40(+0.91%) |
Feb 09, 2015 | 152.05 | 154.27 | 152.05 | 153.24 | 485,143 | +0.74(+0.48%) |
Feb 06, 2015 | 154.09 | 154.27 | 152.01 | 152.50 | 363,368 | -0.94(-0.61%) |
Feb 05, 2015 | 149.66 | 153.84 | 149.44 | 153.44 | 707,954 | +3.78(+2.52%) |
Feb 04, 2015 | 150.40 | 151.11 | 149.25 | 149.66 | 447,240 | -1.46(-0.96%) |
Feb 03, 2015 | 148.64 | 151.18 | 148.64 | 151.12 | 600,157 | +2.23(+1.50%) |
Feb 02, 2015 | 146.51 | 148.92 | 145.75 | 148.89 | 532,694 | +2.80(+1.92%) |
Jan 30, 2015 | 146.58 | 146.85 | 145.67 | 146.09 | 532,309 | -1.98(-1.34%) |
Jan 29, 2015 | 145.94 | 148.33 | 145.80 | 148.06 | 632,665 | +1.77(+1.21%) |
Jan 28, 2015 | 149.95 | 149.95 | 145.72 | 146.29 | 516,298 | -2.48(-1.67%) |
Jan 27, 2015 | 145.66 | 149.37 | 145.03 | 148.77 | 762,539 | +1.40(+0.95%) |
Jan 26, 2015 | 149.32 | 153.19 | 145.51 | 147.37 | 824,490 | +5.68(+4.01%) |
Jan 23, 2015 | 141.90 | 143.17 | 141.51 | 141.69 | 657,534 | -0.50(-0.35%) |
Jan 22, 2015 | 141.04 | 142.42 | 139.22 | 142.19 | 454,037 | +2.54(+1.82%) |
Jan 21, 2015 | 137.65 | 139.84 | 137.65 | 139.66 | 397,338 | +1.43(+1.03%) |
Jan 20, 2015 | 139.22 | 139.40 | 137.57 | 138.23 | 655,500 | +0.28(+0.20%) |
Jan 16, 2015 | 137.53 | 138.13 | 136.88 | 137.95 | 820,171 | -0.12(-0.09%) |
Jan 15, 2015 | 140.12 | 140.54 | 137.60 | 138.08 | 774,009 | -2.05(-1.46%) |
Jan 14, 2015 | 139.01 | 140.41 | 138.39 | 140.12 | 505,304 | -0.75(-0.53%) |
Jan 13, 2015 | 142.40 | 143.67 | 139.20 | 140.87 | 423,711 | -0.32(-0.23%) |
Jan 12, 2015 | 143.83 | 144.49 | 140.94 | 141.19 | 449,800 | -2.08(-1.45%) |
Jan 09, 2015 | 144.43 | 145.01 | 142.87 | 143.27 | 320,886 | -0.80(-0.55%) |
Jan 08, 2015 | 143.88 | 144.95 | 142.88 | 144.07 | 661,966 | +0.97(+0.68%) |
Jan 07, 2015 | 143.16 | 143.65 | 141.94 | 143.10 | 444,873 | +1.45(+1.02%) |
Jan 06, 2015 | 143.77 | 143.98 | 140.47 | 141.66 | 450,279 | -2.00(-1.39%) |
Jan 05, 2015 | 146.78 | 146.98 | 143.39 | 143.66 | 476,256 | -4.34(-2.93%) |
Jan 02, 2015 | 148.03 | 148.65 | 145.82 | 148.00 | 270,954 | +0.25(+0.17%) |
Dec 31, 2014 | 150.06 | 147.74 | 147.74 | 147.74 | 229,434 | -1.85(-1.24%) |
Dec 30, 2014 | 150.62 | 150.63 | 149.43 | 149.59 | 157,363 | -1.24(-0.82%) |
Dec 29, 2014 | 150.54 | 151.41 | 149.99 | 150.83 | 192,446 | -0.18(-0.12%) |
Dec 26, 2014 | 151.25 | 152.02 | 150.79 | 151.01 | 139,098 | +0.06(+0.04%) |
Dec 24, 2014 | 150.85 | 150.95 | 150.95 | 150.95 | 103,287 | +0.20(+0.13%) |
Dec 23, 2014 | 149.68 | 151.10 | 149.13 | 150.75 | 319,163 | +1.53(+1.03%) |
Dec 22, 2014 | 147.42 | 149.28 | 147.42 | 149.22 | 280,756 | +1.44(+0.97%) |
Dec 19, 2014 | 149.86 | 150.60 | 147.71 | 147.79 | 984,207 | -1.12(-0.75%) |
Dec 18, 2014 | 145.74 | 148.96 | 145.21 | 148.91 | 517,690 | +5.33(+3.71%) |
Dec 17, 2014 | 142.62 | 144.06 | 139.99 | 143.58 | 762,052 | +0.96(+0.68%) |
Dec 16, 2014 | 142.69 | 145.20 | 142.52 | 142.62 | 394,959 | +0.12(+0.09%) |
Dec 15, 2014 | 142.69 | 143.38 | 140.97 | 142.50 | 470,264 | +0.86(+0.61%) |
Dec 12, 2014 | 143.21 | 144.59 | 141.61 | 141.64 | 313,718 | -2.97(-2.05%) |
Dec 11, 2014 | 144.99 | 146.59 | 144.30 | 144.60 | 238,067 | -0.03(-0.02%) |
Dec 10, 2014 | 147.28 | 147.28 | 144.07 | 144.63 | 336,924 | -2.84(-1.93%) |
Dec 09, 2014 | 145.43 | 147.57 | 145.38 | 147.48 | 412,949 | +0.64(+0.44%) |
Dec 08, 2014 | 149.29 | 150.12 | 145.90 | 146.83 | 422,317 | -2.58(-1.73%) |
Dec 05, 2014 | 150.05 | 150.40 | 149.06 | 149.41 | 218,893 | -0.63(-0.42%) |
Dec 04, 2014 | 150.49 | 151.27 | 149.37 | 150.05 | 201,881 | -0.81(-0.54%) |
Dec 03, 2014 | 148.53 | 150.96 | 148.47 | 150.86 | 414,505 | +2.52(+1.70%) |
Dec 02, 2014 | 147.59 | 148.70 | 147.00 | 148.34 | 370,277 | +1.12(+0.76%) |
Dec 01, 2014 | 148.41 | 148.74 | 146.70 | 147.21 | 366,474 | -1.92(-1.29%) |
Nov 28, 2014 | 150.88 | 150.88 | 148.78 | 149.13 | 247,122 | -1.62(-1.07%) |
Nov 26, 2014 | 151.37 | 150.75 | 150.75 | 150.75 | 255,361 | -0.90(-0.59%) |
Nov 25, 2014 | 150.35 | 151.76 | 150.01 | 151.64 | 364,745 | +1.78(+1.19%) |
Nov 24, 2014 | 149.71 | 150.36 | 148.84 | 149.87 | 185,946 | +0.36(+0.24%) |
Nov 21, 2014 | 149.68 | 150.83 | 149.11 | 149.51 | 308,157 | +0.95(+0.64%) |
Nov 20, 2014 | 147.70 | 148.92 | 146.67 | 148.55 | 220,291 | +0.49(+0.33%) |
Nov 19, 2014 | 147.34 | 148.17 | 146.55 | 148.06 | 290,128 | +0.39(+0.26%) |
Nov 18, 2014 | 147.95 | 149.37 | 147.53 | 147.67 | 409,065 | -0.11(-0.08%) |
Nov 17, 2014 | 148.14 | 148.85 | 147.65 | 147.79 | 421,296 | -0.80(-0.54%) |
Nov 14, 2014 | 147.86 | 149.24 | 147.62 | 148.59 | 337,444 | +0.48(+0.33%) |
Nov 13, 2014 | 148.13 | 149.49 | 147.76 | 148.11 | 299,880 | -0.02(-0.01%) |
Nov 12, 2014 | 147.92 | 148.75 | 147.63 | 148.13 | 351,759 | -0.62(-0.42%) |
Nov 11, 2014 | 149.65 | 150.24 | 148.33 | 148.75 | 325,809 | -1.05(-0.70%) |
Nov 10, 2014 | 149.47 | 150.04 | 148.85 | 149.80 | 321,874 | +0.26(+0.17%) |
Nov 07, 2014 | 149.39 | 150.09 | 148.79 | 149.54 | 377,473 | +0.03(+0.02%) |
Nov 06, 2014 | 148.35 | 149.59 | 147.82 | 149.52 | 541,178 | +1.11(+0.75%) |
Nov 05, 2014 | 147.20 | 149.35 | 146.71 | 148.41 | 480,348 | -0.45(-0.30%) |
Nov 04, 2014 | 149.91 | 150.42 | 148.55 | 148.87 | 464,590 | -1.01(-0.67%) |
Nov 03, 2014 | 149.49 | 150.94 | 148.76 | 149.88 | 555,075 | +0.29(+0.20%) |
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%) |