Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 133.74 | 134.81 | 132.19 | 132.76 | 658,124 | -0.36(-0.27%) |
Apr 29, 2015 | 129.82 | 134.28 | 129.82 | 133.12 | 644,902 | +2.33(+1.78%) |
Apr 28, 2015 | 127.32 | 131.35 | 127.23 | 130.79 | 373,206 | +2.95(+2.31%) |
Apr 27, 2015 | 128.85 | 130.66 | 126.37 | 127.84 | 339,665 | -0.92(-0.71%) |
Apr 24, 2015 | 135.00 | 135.00 | 127.11 | 128.76 | 501,086 | -1.97(-1.51%) |
Apr 23, 2015 | 129.50 | 130.98 | 128.81 | 130.73 | 413,254 | +0.83(+0.64%) |
Apr 22, 2015 | 129.28 | 130.79 | 127.58 | 129.90 | 271,463 | +0.64(+0.50%) |
Apr 21, 2015 | 128.83 | 129.98 | 128.35 | 129.26 | 202,982 | +0.94(+0.73%) |
Apr 20, 2015 | 128.15 | 129.21 | 127.18 | 128.32 | 193,261 | +1.32(+1.04%) |
Apr 17, 2015 | 128.82 | 129.02 | 126.99 | 127.00 | 259,805 | -2.87(-2.21%) |
Apr 16, 2015 | 129.36 | 130.95 | 127.14 | 129.87 | 236,273 | +0.31(+0.24%) |
Apr 15, 2015 | 127.80 | 130.42 | 126.99 | 129.56 | 332,239 | +1.43(+1.12%) |
Apr 14, 2015 | 128.41 | 129.19 | 126.50 | 128.13 | 312,062 | -0.81(-0.63%) |
Apr 13, 2015 | 125.97 | 129.30 | 125.82 | 128.94 | 416,077 | +2.61(+2.07%) |
Apr 10, 2015 | 125.38 | 126.42 | 124.24 | 126.33 | 205,214 | +1.25(+1.00%) |
Apr 09, 2015 | 124.53 | 125.76 | 124.03 | 125.08 | 334,375 | +0.37(+0.30%) |
Apr 08, 2015 | 124.96 | 125.88 | 123.62 | 124.71 | 232,485 | -0.16(-0.13%) |
Apr 07, 2015 | 125.25 | 126.31 | 124.33 | 124.87 | 210,176 | -0.11(-0.09%) |
Apr 06, 2015 | 124.41 | 125.74 | 122.63 | 124.98 | 301,634 | -0.91(-0.72%) |
Apr 02, 2015 | 125.05 | 125.89 | 125.89 | 125.89 | 258,400 | +1.05(+0.84%) |
Apr 01, 2015 | 127.55 | 127.55 | 123.88 | 124.84 | 344,942 | -2.20(-1.73%) |
Mar 31, 2015 | 126.05 | 127.13 | 125.29 | 127.04 | 445,116 | +0.16(+0.13%) |
Mar 30, 2015 | 126.78 | 128.79 | 123.52 | 126.88 | 881,263 | +5.15(+4.23%) |
Mar 27, 2015 | 122.02 | 123.00 | 120.76 | 121.73 | 253,674 | -0.21(-0.17%) |
Mar 26, 2015 | 120.80 | 122.21 | 120.02 | 121.94 | 278,944 | +0.55(+0.45%) |
Mar 25, 2015 | 124.80 | 124.80 | 121.05 | 121.39 | 263,299 | -2.95(-2.37%) |
Mar 24, 2015 | 124.57 | 124.71 | 122.90 | 124.34 | 242,349 | -0.12(-0.10%) |
Mar 23, 2015 | 125.20 | 125.94 | 124.10 | 124.46 | 228,186 | -1.42(-1.13%) |
Mar 20, 2015 | 124.08 | 126.15 | 123.03 | 125.88 | 570,372 | +2.18(+1.76%) |
Mar 19, 2015 | 124.28 | 124.28 | 121.72 | 123.70 | 403,991 | -1.14(-0.91%) |
Mar 18, 2015 | 126.81 | 128.70 | 123.91 | 124.84 | 540,359 | -2.46(-1.93%) |
Mar 17, 2015 | 125.57 | 127.63 | 124.90 | 127.30 | 322,598 | +1.13(+0.90%) |
Mar 16, 2015 | 126.49 | 127.47 | 125.58 | 126.17 | 462,946 | +0.33(+0.26%) |
Mar 13, 2015 | 127.45 | 127.45 | 124.72 | 125.84 | 287,339 | -0.89(-0.70%) |
Mar 12, 2015 | 125.12 | 126.99 | 124.18 | 126.73 | 419,538 | +3.00(+2.42%) |
Mar 11, 2015 | 123.81 | 124.91 | 122.89 | 123.73 | 480,608 | +0.17(+0.14%) |
Mar 10, 2015 | 125.36 | 126.80 | 123.47 | 123.56 | 369,539 | -3.38(-2.66%) |
Mar 09, 2015 | 126.83 | 128.21 | 126.73 | 126.94 | 281,597 | +0.17(+0.13%) |
Mar 06, 2015 | 125.06 | 128.85 | 124.01 | 126.77 | 450,733 | +2.50(+2.01%) |
Mar 05, 2015 | 123.52 | 124.49 | 122.29 | 124.27 | 199,351 | +0.83(+0.67%) |
Mar 04, 2015 | 124.08 | 124.77 | 122.92 | 123.44 | 289,501 | -1.33(-1.07%) |
Mar 03, 2015 | 124.64 | 125.58 | 124.57 | 124.77 | 205,277 | -0.29(-0.23%) |
Mar 02, 2015 | 122.74 | 125.12 | 122.39 | 125.06 | 227,353 | +2.16(+1.76%) |
Feb 27, 2015 | 123.50 | 124.38 | 122.86 | 122.90 | 240,187 | -1.01(-0.82%) |
Feb 26, 2015 | 123.70 | 124.32 | 122.91 | 123.91 | 282,046 | +0.19(+0.16%) |
Feb 25, 2015 | 123.45 | 123.81 | 122.45 | 123.72 | 402,549 | +0.59(+0.48%) |
Feb 24, 2015 | 123.49 | 124.27 | 122.28 | 123.12 | 254,411 | +0.44(+0.36%) |
Feb 23, 2015 | 122.64 | 122.95 | 121.39 | 122.68 | 348,490 | -0.40(-0.32%) |
Feb 20, 2015 | 122.00 | 123.14 | 120.24 | 123.08 | 482,154 | +0.69(+0.56%) |
Feb 19, 2015 | 123.78 | 123.78 | 121.01 | 122.39 | 616,739 | -0.75(-0.61%) |
Feb 18, 2015 | 126.57 | 126.59 | 123.00 | 123.14 | 409,393 | -3.41(-2.69%) |
Feb 17, 2015 | 125.48 | 127.22 | 125.17 | 126.55 | 538,569 | +0.42(+0.33%) |
Feb 13, 2015 | 125.00 | 126.13 | 126.13 | 126.13 | 292,600 | +1.03(+0.82%) |
Feb 12, 2015 | 124.41 | 126.36 | 123.83 | 125.10 | 363,277 | +1.39(+1.12%) |
Feb 11, 2015 | 123.69 | 124.07 | 122.59 | 123.71 | 364,029 | -0.09(-0.07%) |
Feb 10, 2015 | 123.26 | 124.10 | 121.76 | 123.80 | 259,432 | +0.77(+0.62%) |
Feb 09, 2015 | 124.11 | 124.78 | 122.63 | 123.03 | 323,774 | -2.22(-1.77%) |
Feb 06, 2015 | 123.01 | 127.09 | 122.94 | 125.25 | 601,142 | +2.64(+2.15%) |
Feb 05, 2015 | 119.92 | 122.71 | 118.12 | 122.61 | 408,681 | +3.67(+3.09%) |
Feb 04, 2015 | 117.92 | 120.67 | 117.92 | 118.94 | 519,560 | -0.23(-0.20%) |
Feb 03, 2015 | 117.24 | 120.00 | 116.13 | 119.17 | 577,894 | +2.40(+2.06%) |
Feb 02, 2015 | 113.62 | 116.91 | 112.16 | 116.78 | 539,498 | +3.88(+3.43%) |
Jan 30, 2015 | 112.21 | 115.00 | 111.69 | 112.90 | 503,656 | -0.58(-0.51%) |
Jan 29, 2015 | 111.79 | 113.90 | 110.29 | 113.48 | 323,486 | +2.04(+1.83%) |
Jan 28, 2015 | 116.98 | 116.98 | 111.34 | 111.44 | 457,608 | -5.05(-4.33%) |
Jan 27, 2015 | 116.15 | 117.40 | 115.29 | 116.50 | 341,330 | -1.80(-1.52%) |
Jan 26, 2015 | 113.31 | 118.59 | 112.53 | 118.29 | 665,584 | +4.44(+3.90%) |
Jan 23, 2015 | 116.10 | 117.00 | 112.53 | 113.85 | 610,006 | +3.27(+2.96%) |
Jan 22, 2015 | 106.12 | 110.81 | 105.08 | 110.58 | 502,785 | +5.91(+5.65%) |
Jan 21, 2015 | 105.50 | 106.60 | 104.24 | 104.67 | 297,285 | -0.52(-0.50%) |
Jan 20, 2015 | 106.30 | 107.34 | 104.23 | 105.19 | 306,664 | -0.84(-0.79%) |
Jan 16, 2015 | 102.77 | 106.50 | 102.77 | 106.03 | 338,480 | +3.01(+2.92%) |
Jan 15, 2015 | 105.45 | 106.70 | 102.85 | 103.02 | 545,174 | -2.21(-2.10%) |
Jan 14, 2015 | 105.67 | 106.77 | 103.89 | 105.23 | 512,170 | -2.46(-2.28%) |
Jan 13, 2015 | 109.82 | 111.05 | 106.93 | 107.69 | 349,186 | -0.65(-0.60%) |
Jan 12, 2015 | 109.55 | 110.00 | 108.10 | 108.34 | 356,582 | -1.53(-1.39%) |
Jan 09, 2015 | 113.28 | 113.28 | 109.75 | 109.87 | 303,360 | -3.41(-3.01%) |
Jan 08, 2015 | 111.66 | 113.42 | 110.24 | 113.28 | 392,682 | +3.04(+2.76%) |
Jan 07, 2015 | 110.03 | 110.89 | 108.49 | 110.24 | 432,121 | +1.95(+1.81%) |
Jan 06, 2015 | 112.50 | 113.11 | 107.44 | 108.28 | 597,368 | -3.64(-3.25%) |
Jan 05, 2015 | 113.97 | 114.03 | 111.43 | 111.92 | 490,331 | -3.20(-2.78%) |
Jan 02, 2015 | 116.69 | 117.78 | 113.11 | 115.13 | 304,152 | -0.94(-0.81%) |
Dec 31, 2014 | 118.40 | 116.07 | 116.07 | 116.07 | 233,300 | -1.65(-1.40%) |
Dec 30, 2014 | 117.99 | 117.99 | 116.30 | 117.72 | 176,558 | -0.37(-0.31%) |
Dec 29, 2014 | 116.65 | 118.72 | 115.84 | 118.09 | 224,271 | +1.14(+0.97%) |
Dec 26, 2014 | 116.94 | 117.66 | 116.35 | 116.95 | 122,455 | +0.02(+0.02%) |
Dec 24, 2014 | 116.40 | 116.93 | 116.93 | 116.93 | 122,800 | +0.51(+0.44%) |
Dec 23, 2014 | 115.57 | 117.00 | 114.52 | 116.42 | 245,038 | +1.58(+1.38%) |
Dec 22, 2014 | 114.61 | 115.68 | 114.12 | 114.84 | 261,516 | -0.19(-0.17%) |
Dec 19, 2014 | 115.63 | 116.52 | 114.16 | 115.03 | 899,063 | -0.63(-0.54%) |
Dec 18, 2014 | 114.00 | 115.67 | 112.61 | 115.66 | 502,621 | +3.77(+3.36%) |
Dec 17, 2014 | 108.89 | 112.12 | 107.92 | 111.89 | 590,189 | +3.63(+3.36%) |
Dec 16, 2014 | 106.09 | 110.37 | 105.73 | 108.26 | 469,456 | +1.31(+1.22%) |
Dec 15, 2014 | 108.85 | 109.53 | 106.10 | 106.95 | 516,607 | -1.52(-1.40%) |
Dec 12, 2014 | 108.99 | 111.08 | 108.39 | 108.47 | 354,618 | -1.48(-1.35%) |
Dec 11, 2014 | 112.44 | 112.44 | 109.70 | 109.95 | 346,582 | +0.14(+0.13%) |
Dec 10, 2014 | 114.01 | 114.71 | 109.69 | 109.81 | 516,523 | -3.93(-3.46%) |
Dec 09, 2014 | 111.24 | 114.10 | 109.77 | 113.74 | 732,359 | +3.46(+3.14%) |
Dec 08, 2014 | 110.45 | 112.53 | 110.03 | 110.28 | 334,031 | -0.30(-0.28%) |
Dec 05, 2014 | 107.37 | 111.49 | 107.00 | 110.58 | 580,059 | +3.83(+3.59%) |
Dec 04, 2014 | 105.83 | 106.95 | 105.57 | 106.75 | 325,284 | +0.52(+0.49%) |
Dec 03, 2014 | 103.93 | 106.36 | 103.93 | 106.23 | 256,189 | +1.88(+1.80%) |
Dec 02, 2014 | 104.23 | 105.90 | 103.61 | 104.35 | 501,458 | +3.21(+3.17%) |
Dec 01, 2014 | 104.56 | 105.11 | 100.54 | 101.14 | 650,853 | -4.01(-3.81%) |
Nov 28, 2014 | 108.83 | 108.83 | 104.95 | 105.15 | 190,556 | -3.49(-3.21%) |
Nov 26, 2014 | 108.01 | 108.64 | 108.64 | 108.64 | 168,600 | -0.12(-0.11%) |
Nov 25, 2014 | 109.31 | 109.31 | 107.62 | 108.76 | 433,281 | -0.47(-0.43%) |
Nov 24, 2014 | 108.33 | 109.64 | 107.38 | 109.23 | 258,102 | +1.15(+1.06%) |
Nov 21, 2014 | 110.64 | 111.05 | 107.68 | 108.08 | 249,683 | -1.05(-0.96%) |
Nov 20, 2014 | 108.09 | 109.20 | 107.63 | 109.13 | 241,034 | +0.30(+0.27%) |
Nov 19, 2014 | 109.88 | 109.88 | 107.89 | 108.83 | 275,658 | -0.79(-0.72%) |
Nov 18, 2014 | 110.43 | 111.10 | 109.48 | 109.62 | 288,390 | -0.45(-0.41%) |
Nov 17, 2014 | 110.73 | 110.89 | 109.15 | 110.07 | 261,452 | -0.97(-0.87%) |
Nov 14, 2014 | 110.22 | 111.71 | 110.12 | 111.04 | 293,067 | -0.42(-0.38%) |
Nov 13, 2014 | 114.23 | 114.23 | 110.96 | 111.46 | 267,833 | -2.75(-2.41%) |
Nov 12, 2014 | 112.02 | 114.36 | 112.02 | 114.21 | 194,568 | +1.24(+1.10%) |
Nov 11, 2014 | 113.61 | 114.13 | 112.27 | 112.97 | 163,166 | -0.46(-0.41%) |
Nov 10, 2014 | 112.89 | 115.00 | 111.81 | 113.43 | 232,598 | +0.43(+0.38%) |
Nov 07, 2014 | 112.72 | 113.02 | 111.70 | 113.00 | 216,351 | +0.08(+0.07%) |
Nov 06, 2014 | 112.81 | 114.17 | 112.52 | 112.92 | 260,877 | +0.24(+0.21%) |
Nov 05, 2014 | 112.63 | 113.12 | 111.44 | 112.68 | 160,808 | +0.66(+0.59%) |
Nov 04, 2014 | 111.67 | 112.44 | 110.29 | 112.02 | 233,578 | +0.29(+0.26%) |
Nov 03, 2014 | 112.33 | 112.75 | 110.84 | 111.73 | 390,905 | -0.26(-0.23%) |
Oct 31, 2014 | 111.74 | 112.43 | 110.67 | 111.99 | 344,457 | +1.42(+1.28%) |
Oct 30, 2014 | 109.92 | 111.48 | 109.36 | 110.57 | 312,400 | -0.01(-0.01%) |
Oct 29, 2014 | 108.14 | 111.00 | 106.78 | 110.58 | 528,527 | +2.60(+2.41%) |
Oct 28, 2014 | 105.11 | 108.09 | 104.50 | 107.98 | 340,425 | +3.51(+3.36%) |
Oct 27, 2014 | 103.54 | 104.54 | 103.71 | 104.47 | 496,839 | +0.76(+0.73%) |
Oct 24, 2014 | 95.52 | 105.00 | 95.52 | 103.71 | 893,376 | -2.28(-2.15%) |
Oct 23, 2014 | 106.62 | 107.23 | 105.02 | 105.99 | 484,681 | +1.51(+1.45%) |
Oct 22, 2014 | 104.91 | 105.93 | 103.15 | 104.48 | 407,666 | +0.12(+0.11%) |
Oct 21, 2014 | 101.75 | 104.36 | 100.99 | 104.36 | 440,382 | +3.62(+3.59%) |
Oct 20, 2014 | 100.49 | 100.54 | 99.69 | 100.74 | 241,009 | +0.20(+0.20%) |
Oct 17, 2014 | 99.60 | 100.82 | 99.39 | 100.54 | 571,689 | +1.80(+1.82%) |
Oct 16, 2014 | 93.90 | 98.86 | 93.90 | 98.74 | 747,475 | +2.72(+2.83%) |
Oct 15, 2014 | 98.57 | 99.28 | 91.54 | 96.02 | 1,582,029 | -4.33(-4.31%) |
Oct 14, 2014 | 100.26 | 101.11 | 99.34 | 100.35 | 827,743 | +0.18(+0.18%) |
Oct 13, 2014 | 101.74 | 102.78 | 100.00 | 100.17 | 451,377 | -1.42(-1.40%) |
Oct 10, 2014 | 103.72 | 104.89 | 102.18 | 101.59 | 535,737 | -2.04(-1.97%) |
Oct 09, 2014 | 108.23 | 108.23 | 103.42 | 103.63 | 597,060 | -5.08(-4.67%) |
Oct 08, 2014 | 107.04 | 108.87 | 106.51 | 108.71 | 283,586 | +1.39(+1.30%) |
Oct 07, 2014 | 108.36 | 109.42 | 107.32 | 107.32 | 286,224 | -1.88(-1.72%) |
Oct 06, 2014 | 111.70 | 112.10 | 109.16 | 109.20 | 223,423 | -1.75(-1.58%) |
Oct 03, 2014 | 111.71 | 112.22 | 110.72 | 110.95 | 248,333 | +0.32(+0.29%) |
Oct 02, 2014 | 109.29 | 111.00 | 108.29 | 110.63 | 320,958 | +0.99(+0.90%) |
Oct 01, 2014 | 111.19 | 112.07 | 109.36 | 109.64 | 534,110 | -2.45(-2.19%) |
Sep 30, 2014 | 111.48 | 112.79 | 110.45 | 112.09 | 390,175 | +0.43(+0.39%) |
Sep 29, 2014 | 110.30 | 111.78 | 109.94 | 111.66 | 296,312 | +0.39(+0.35%) |
Sep 26, 2014 | 110.63 | 111.37 | 109.94 | 111.27 | 244,817 | +0.53(+0.48%) |
Sep 25, 2014 | 113.51 | 114.02 | 110.62 | 110.74 | 383,734 | -2.65(-2.34%) |
Sep 24, 2014 | 113.35 | 113.86 | 112.10 | 113.39 | 502,259 | +0.66(+0.59%) |
Sep 23, 2014 | 112.94 | 114.11 | 111.44 | 112.73 | 417,731 | +0.47(+0.42%) |
Sep 22, 2014 | 114.86 | 114.86 | 112.11 | 112.26 | 326,773 | -2.69(-2.34%) |
Sep 19, 2014 | 116.46 | 117.37 | 114.55 | 114.95 | 550,287 | -1.39(-1.19%) |
Sep 18, 2014 | 115.16 | 116.64 | 115.16 | 116.34 | 299,984 | +1.80(+1.57%) |
Sep 17, 2014 | 114.05 | 115.82 | 113.61 | 114.54 | 391,774 | +0.88(+0.77%) |
Sep 16, 2014 | 114.08 | 115.42 | 113.39 | 113.66 | 375,069 | -0.86(-0.75%) |
Sep 15, 2014 | 115.55 | 115.55 | 114.03 | 114.52 | 271,002 | -1.24(-1.07%) |
Sep 12, 2014 | 114.39 | 116.43 | 114.39 | 115.76 | 420,995 | +1.37(+1.20%) |
Sep 11, 2014 | 113.18 | 114.47 | 112.60 | 114.39 | 363,214 | +0.34(+0.30%) |
Sep 10, 2014 | 111.58 | 114.12 | 111.03 | 114.05 | 351,025 | +2.75(+2.47%) |
Sep 09, 2014 | 111.66 | 112.15 | 110.69 | 111.30 | 296,825 | -0.62(-0.55%) |
Sep 08, 2014 | 111.43 | 111.98 | 110.71 | 111.92 | 279,900 | -0.23(-0.21%) |
Sep 05, 2014 | 112.05 | 112.59 | 110.93 | 112.15 | 215,065 | +0.10(+0.09%) |
Sep 04, 2014 | 112.52 | 113.47 | 111.67 | 112.05 | 227,386 | -0.16(-0.14%) |
Sep 03, 2014 | 112.76 | 112.76 | 111.62 | 112.21 | 269,373 | -0.42(-0.37%) |
Sep 02, 2014 | 111.68 | 113.20 | 111.65 | 112.63 | 398,700 | +1.31(+1.18%) |
Aug 29, 2014 | 110.92 | 111.32 | 111.32 | 111.32 | 282,600 | +0.50(+0.45%) |
Aug 28, 2014 | 110.09 | 111.15 | 109.42 | 110.82 | 324,955 | +0.50(+0.45%) |
Aug 27, 2014 | 110.08 | 110.59 | 109.93 | 110.32 | 321,231 | +0.08(+0.07%) |
Aug 26, 2014 | 110.02 | 110.32 | 109.67 | 110.24 | 260,105 | +0.05(+0.05%) |
Aug 25, 2014 | 110.01 | 110.60 | 109.67 | 110.19 | 185,041 | +0.94(+0.86%) |
Aug 22, 2014 | 109.23 | 109.91 | 108.15 | 109.25 | 190,734 | -0.08(-0.07%) |
Aug 21, 2014 | 107.95 | 109.49 | 107.00 | 109.33 | 352,908 | +1.29(+1.19%) |
Aug 20, 2014 | 107.27 | 108.25 | 107.01 | 108.04 | 144,441 | +0.45(+0.42%) |
Aug 19, 2014 | 107.98 | 108.22 | 106.72 | 107.59 | 277,926 | +0.15(+0.14%) |
Aug 18, 2014 | 107.13 | 108.25 | 107.13 | 107.44 | 234,491 | +0.91(+0.85%) |
Aug 15, 2014 | 107.27 | 108.08 | 105.80 | 106.53 | 398,648 | -0.11(-0.10%) |
Aug 14, 2014 | 106.19 | 107.96 | 106.19 | 106.64 | 354,076 | +0.28(+0.26%) |
Aug 13, 2014 | 105.67 | 107.81 | 105.44 | 106.36 | 495,454 | +0.99(+0.94%) |
Aug 12, 2014 | 104.26 | 106.20 | 104.26 | 105.37 | 540,377 | +0.25(+0.24%) |
Aug 11, 2014 | 104.13 | 105.40 | 103.47 | 105.12 | 332,444 | +1.44(+1.39%) |
Aug 08, 2014 | 102.71 | 103.85 | 102.60 | 103.68 | 297,461 | +1.12(+1.09%) |
Aug 07, 2014 | 104.66 | 106.27 | 102.36 | 102.56 | 442,798 | -1.89(-1.81%) |
Aug 06, 2014 | 104.06 | 105.66 | 104.06 | 104.45 | 300,993 | -0.15(-0.14%) |
Aug 05, 2014 | 104.48 | 105.78 | 104.07 | 104.60 | 360,252 | -0.50(-0.47%) |
Aug 04, 2014 | 106.22 | 110.23 | 104.45 | 105.09 | 440,400 | -0.59(-0.56%) |
Aug 01, 2014 | 108.72 | 108.92 | 105.67 | 105.69 | 447,336 | -3.33(-3.05%) |
Jul 31, 2014 | 110.55 | 111.64 | 108.93 | 109.02 | 303,843 | -2.40(-2.15%) |
Jul 30, 2014 | 109.98 | 112.24 | 109.22 | 111.42 | 445,500 | +1.50(+1.36%) |
Jul 29, 2014 | 110.42 | 111.42 | 108.63 | 109.92 | 284,153 | -0.18(-0.16%) |
Jul 28, 2014 | 111.50 | 111.50 | 108.54 | 110.10 | 562,325 | -1.46(-1.31%) |
Jul 25, 2014 | 110.92 | 113.46 | 109.75 | 111.56 | 578,416 | -0.13(-0.12%) |
Jul 24, 2014 | 111.46 | 112.91 | 110.92 | 111.69 | 494,885 | +0.56(+0.50%) |
Jul 23, 2014 | 111.70 | 112.69 | 110.89 | 111.13 | 358,455 | -0.46(-0.41%) |
Jul 22, 2014 | 110.74 | 112.49 | 110.74 | 111.59 | 444,660 | +1.15(+1.04%) |
Jul 21, 2014 | 108.20 | 110.55 | 108.20 | 110.44 | 262,836 | +0.06(+0.05%) |
Jul 18, 2014 | 109.31 | 110.81 | 108.62 | 110.38 | 248,003 | +1.59(+1.46%) |
Jul 17, 2014 | 111.21 | 112.03 | 108.75 | 108.79 | 316,411 | -2.54(-2.28%) |
Jul 16, 2014 | 114.10 | 114.74 | 111.19 | 111.33 | 377,106 | -2.11(-1.86%) |
Jul 15, 2014 | 112.01 | 114.07 | 111.38 | 113.44 | 353,660 | +1.30(+1.16%) |
Jul 14, 2014 | 113.87 | 114.32 | 111.49 | 112.14 | 358,195 | -0.38(-0.34%) |
Jul 11, 2014 | 112.82 | 113.14 | 111.55 | 112.52 | 242,132 | -0.47(-0.42%) |
Jul 10, 2014 | 113.04 | 114.00 | 111.00 | 112.99 | 460,195 | -0.06(-0.05%) |
Jul 09, 2014 | 114.04 | 114.54 | 112.84 | 113.05 | 403,512 | -0.45(-0.40%) |
Jul 08, 2014 | 116.32 | 116.32 | 113.12 | 113.50 | 420,032 | -3.35(-2.87%) |
Jul 07, 2014 | 118.77 | 118.81 | 116.59 | 116.85 | 205,664 | -1.85(-1.56%) |
Jul 03, 2014 | 116.92 | 118.70 | 118.70 | 118.70 | 285,000 | +1.92(+1.64%) |
Jul 02, 2014 | 117.49 | 118.42 | 116.45 | 116.78 | 232,775 | -0.97(-0.82%) |
Jul 01, 2014 | 117.25 | 118.77 | 117.01 | 117.75 | 498,506 | +1.13(+0.97%) |
Jun 30, 2014 | 115.78 | 116.83 | 115.33 | 116.62 | 432,489 | +0.66(+0.57%) |
Jun 27, 2014 | 115.89 | 116.87 | 115.26 | 115.96 | 443,564 | +0.06(+0.05%) |
Jun 26, 2014 | 116.45 | 116.45 | 114.27 | 115.90 | 681,339 | -0.56(-0.48%) |
Jun 25, 2014 | 115.87 | 116.79 | 114.81 | 116.46 | 425,334 | +0.56(+0.48%) |
Jun 24, 2014 | 117.53 | 118.86 | 115.71 | 115.90 | 434,985 | -2.19(-1.85%) |
Jun 23, 2014 | 118.77 | 119.76 | 117.55 | 118.09 | 335,226 | -0.91(-0.76%) |
Jun 20, 2014 | 119.21 | 120.07 | 117.61 | 119.00 | 580,510 | +0.66(+0.56%) |
Jun 19, 2014 | 119.79 | 119.79 | 117.82 | 118.34 | 419,279 | -0.97(-0.81%) |
Jun 18, 2014 | 117.92 | 119.65 | 117.26 | 119.31 | 783,064 | +1.65(+1.40%) |
Jun 17, 2014 | 113.12 | 118.04 | 113.04 | 117.66 | 775,966 | +4.46(+3.94%) |
Jun 16, 2014 | 113.40 | 113.91 | 112.47 | 113.20 | 432,783 | -0.29(-0.26%) |
Jun 13, 2014 | 114.32 | 114.99 | 113.08 | 113.49 | 393,548 | -0.55(-0.48%) |
Jun 12, 2014 | 115.05 | 116.01 | 112.03 | 114.04 | 604,624 | +2.09(+1.87%) |
Jun 11, 2014 | 112.89 | 114.18 | 111.33 | 111.95 | 319,216 | -1.76(-1.55%) |
Jun 10, 2014 | 113.00 | 114.12 | 112.42 | 113.71 | 396,629 | +2.40(+2.16%) |
Jun 06, 2014 | 110.28 | 112.03 | 110.28 | 111.31 | 384,264 | +1.26(+1.14%) |
Jun 05, 2014 | 108.16 | 110.71 | 107.26 | 110.05 | 467,821 | +2.16(+2.00%) |
Jun 04, 2014 | 106.83 | 108.16 | 106.13 | 107.89 | 254,362 | +0.95(+0.89%) |
Jun 03, 2014 | 106.36 | 107.49 | 105.79 | 106.94 | 450,210 | +0.44(+0.41%) |
Jun 02, 2014 | 105.67 | 106.67 | 103.80 | 106.50 | 471,982 | +1.05(+1.00%) |
May 30, 2014 | 105.60 | 106.51 | 105.22 | 105.45 | 690,194 | -0.56(-0.53%) |
May 29, 2014 | 106.87 | 107.07 | 105.18 | 106.01 | 656,744 | -0.60(-0.56%) |
May 28, 2014 | 106.98 | 106.98 | 105.44 | 106.61 | 470,814 | -0.62(-0.58%) |
May 27, 2014 | 106.89 | 107.78 | 106.22 | 107.23 | 456,500 | +0.35(+0.33%) |
May 23, 2014 | 106.29 | 106.88 | 106.88 | 106.88 | 376,700 | +0.47(+0.44%) |
May 22, 2014 | 106.80 | 107.53 | 105.90 | 106.41 | 424,926 | -0.04(-0.04%) |
May 21, 2014 | 103.81 | 106.67 | 103.19 | 106.45 | 1,268,760 | +2.64(+2.54%) |
May 20, 2014 | 101.65 | 104.00 | 101.40 | 103.81 | 1,009,533 | +1.64(+1.61%) |
May 19, 2014 | 101.84 | 102.85 | 101.31 | 102.17 | 744,698 | +0.05(+0.05%) |
May 16, 2014 | 102.23 | 102.95 | 101.39 | 102.12 | 572,255 | -0.51(-0.50%) |
May 15, 2014 | 102.35 | 103.58 | 100.30 | 102.63 | 1,613,883 | -0.23(-0.22%) |
May 14, 2014 | 102.28 | 103.95 | 101.78 | 102.86 | 3,602,432 | +0.44(+0.43%) |
May 13, 2014 | 102.92 | 105.09 | 102.26 | 102.42 | 862,247 | -1.50(-1.44%) |
May 12, 2014 | 103.00 | 105.68 | 101.41 | 103.92 | 632,570 | +1.11(+1.08%) |
May 09, 2014 | 102.44 | 103.07 | 101.00 | 102.81 | 366,295 | +0.14(+0.14%) |
May 08, 2014 | 103.00 | 105.27 | 102.50 | 102.67 | 699,109 | -0.81(-0.78%) |
May 07, 2014 | 104.59 | 105.50 | 100.40 | 103.48 | 665,957 | -0.82(-0.79%) |
May 06, 2014 | 106.23 | 106.99 | 103.91 | 104.30 | 507,157 | -2.23(-2.10%) |
May 05, 2014 | 105.86 | 107.52 | 105.13 | 106.53 | 349,145 | -0.19(-0.17%) |
May 02, 2014 | 108.02 | 109.81 | 106.41 | 106.72 | 296,819 | -1.23(-1.14%) |