Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 106.07 | 106.12 | 104.82 | 105.30 | 103,623 | -1.45(-1.36%) |
May 28, 2015 | 107.07 | 107.16 | 105.60 | 106.75 | 663,822 | -0.21(-0.20%) |
May 27, 2015 | 105.25 | 107.32 | 105.11 | 106.96 | 85,541 | +1.24(+1.17%) |
May 26, 2015 | 106.62 | 106.76 | 105.52 | 105.72 | 260,751 | -2.33(-2.16%) |
May 22, 2015 | 108.05 | 108.05 | 108.05 | 0 | -1.47(-1.34%) | |
May 21, 2015 | 108.63 | 109.52 | 108.61 | 109.52 | 68,497 | +0.57(+0.52%) |
May 20, 2015 | 109.37 | 108.39 | 108.95 | 66,119 | -0.01(-0.01%) | |
May 19, 2015 | 108.74 | 109.43 | 108.52 | 108.96 | 57,484 | -0.15(-0.14%) |
May 18, 2015 | 109.13 | 109.55 | 108.81 | 109.11 | 58,200 | -0.89(-0.81%) |
May 15, 2015 | 109.31 | 110.08 | 108.82 | 110.00 | 49,902 | +0.15(+0.13%) |
May 14, 2015 | 110.11 | 109.23 | 109.85 | 119,143 | +2.85(+2.67%) | |
May 13, 2015 | 108.26 | 108.90 | 106.74 | 107.00 | 109,544 | -0.67(-0.62%) |
May 12, 2015 | 107.61 | 108.25 | 107.25 | 107.67 | 63,243 | -0.01(-0.01%) |
May 11, 2015 | 107.80 | 108.17 | 107.39 | 107.68 | 81,319 | -1.40(-1.28%) |
May 08, 2015 | 107.50 | 109.21 | 107.40 | 109.08 | 129,296 | +1.47(+1.37%) |
May 07, 2015 | 108.00 | 108.06 | 106.50 | 107.61 | 130,837 | -2.14(-1.95%) |
May 06, 2015 | 108.97 | 110.65 | 108.50 | 109.75 | 88,083 | +2.21(+2.06%) |
May 05, 2015 | 108.75 | 107.50 | 107.54 | 81,921 | -1.96(-1.79%) | |
May 04, 2015 | 110.30 | 110.72 | 109.50 | 109.50 | 80,221 | -0.35(-0.32%) |
May 01, 2015 | 109.99 | 109.12 | 109.85 | 63,070 | +1.06(+0.97%) | |
Apr 30, 2015 | 108.71 | 109.66 | 108.34 | 108.79 | 147,913 | -0.08(-0.07%) |
Apr 29, 2015 | 109.92 | 110.19 | 108.27 | 108.87 | 104,876 | -2.23(-2.01%) |
Apr 28, 2015 | 111.42 | 111.49 | 110.70 | 111.10 | 108,948 | +0.66(+0.60%) |
Apr 27, 2015 | 110.08 | 111.10 | 110.01 | 110.44 | 157,538 | +2.65(+2.46%) |
Apr 24, 2015 | 107.38 | 108.25 | 106.62 | 107.78 | 111,628 | +0.94(+0.88%) |
Apr 23, 2015 | 105.40 | 107.18 | 105.23 | 106.85 | 167,696 | -0.41(-0.38%) |
Apr 22, 2015 | 107.44 | 107.47 | 106.49 | 107.26 | 240,029 | -0.79(-0.73%) |
Apr 21, 2015 | 108.84 | 108.87 | 107.83 | 108.05 | 56,036 | +0.29(+0.27%) |
Apr 20, 2015 | 107.49 | 108.44 | 107.49 | 107.76 | 118,889 | +0.58(+0.54%) |
Apr 17, 2015 | 107.03 | 107.22 | 106.50 | 107.18 | 172,485 | -1.71(-1.57%) |
Apr 16, 2015 | 109.66 | 109.69 | 108.60 | 108.89 | 241,928 | -1.25(-1.13%) |
Apr 15, 2015 | 110.69 | 110.96 | 109.42 | 110.14 | 154,212 | +0.84(+0.77%) |
Apr 14, 2015 | 109.49 | 109.68 | 109.12 | 109.30 | 55,929 | -0.04(-0.04%) |
Apr 13, 2015 | 109.86 | 110.10 | 108.76 | 109.34 | 79,917 | -0.10(-0.09%) |
Apr 10, 2015 | 109.47 | 109.95 | 109.05 | 109.44 | 86,202 | +1.15(+1.06%) |
Apr 09, 2015 | 108.45 | 108.59 | 107.76 | 108.29 | 93,730 | -1.17(-1.07%) |
Apr 08, 2015 | 110.39 | 110.47 | 108.88 | 109.46 | 55,880 | -0.78(-0.71%) |
Apr 07, 2015 | 110.72 | 111.17 | 110.17 | 110.24 | 281,538 | -0.76(-0.68%) |
Apr 06, 2015 | 109.96 | 111.59 | 109.83 | 111.00 | 104,510 | +1.25(+1.14%) |
Apr 02, 2015 | 109.75 | 109.75 | 109.75 | 0 | +1.24(+1.14%) | |
Apr 01, 2015 | 109.47 | 109.53 | 108.41 | 108.51 | 115,727 | +0.31(+0.29%) |
Mar 31, 2015 | 108.00 | 108.47 | 107.66 | 108.20 | 152,507 | -1.30(-1.19%) |
Mar 30, 2015 | 109.49 | 109.89 | 109.31 | 109.50 | 117,954 | +0.25(+0.23%) |
Mar 27, 2015 | 108.77 | 109.40 | 108.22 | 109.25 | 86,686 | +0.43(+0.40%) |
Mar 26, 2015 | 108.68 | 108.98 | 107.61 | 108.82 | 183,436 | -0.64(-0.58%) |
Mar 25, 2015 | 110.63 | 110.63 | 109.26 | 109.46 | 383,609 | -0.69(-0.63%) |
Mar 24, 2015 | 109.95 | 110.81 | 109.83 | 110.15 | 158,685 | +0.50(+0.46%) |
Mar 23, 2015 | 109.84 | 110.10 | 108.90 | 109.65 | 70,781 | +0.85(+0.78%) |
Mar 20, 2015 | 108.30 | 109.57 | 108.11 | 108.80 | 182,944 | +1.20(+1.11%) |
Mar 19, 2015 | 107.80 | 108.07 | 106.23 | 107.60 | 301,260 | -5.70(-5.03%) |
Mar 18, 2015 | 111.91 | 113.90 | 111.80 | 113.30 | 181,538 | +2.13(+1.92%) |
Mar 17, 2015 | 110.73 | 111.17 | 110.00 | 111.17 | 169,936 | -0.94(-0.84%) |
Mar 16, 2015 | 111.46 | 112.45 | 111.39 | 112.11 | 248,731 | +3.45(+3.18%) |
Mar 13, 2015 | 107.88 | 108.77 | 107.08 | 108.66 | 184,434 | -0.36(-0.33%) |
Mar 12, 2015 | 108.04 | 109.05 | 107.90 | 109.02 | 61,239 | +1.03(+0.96%) |
Mar 11, 2015 | 107.16 | 108.38 | 107.01 | 107.98 | 159,845 | +1.85(+1.74%) |
Mar 10, 2015 | 106.19 | 107.09 | 106.00 | 106.14 | 101,988 | -2.24(-2.07%) |
Mar 09, 2015 | 107.81 | 108.46 | 107.66 | 108.38 | 65,042 | +0.53(+0.49%) |
Mar 06, 2015 | 108.31 | 108.74 | 107.50 | 107.85 | 114,182 | -1.75(-1.60%) |
Mar 05, 2015 | 109.93 | 110.34 | 109.45 | 109.61 | 191,087 | +0.61(+0.56%) |
Mar 04, 2015 | 109.19 | 107.90 | 109.00 | 144,235 | -1.00(-0.91%) | |
Mar 03, 2015 | 109.92 | 110.06 | 109.70 | 110.00 | 116,376 | -0.50(-0.45%) |
Mar 02, 2015 | 110.53 | 110.75 | 110.14 | 110.50 | 103,695 | -1.12(-1.00%) |
Feb 27, 2015 | 111.67 | 112.00 | 111.11 | 111.62 | 111,386 | +0.63(+0.57%) |
Feb 26, 2015 | 110.68 | 111.20 | 110.63 | 110.99 | 170,103 | -1.31(-1.17%) |
Feb 25, 2015 | 111.89 | 112.31 | 111.76 | 112.30 | 103,459 | +0.40(+0.36%) |
Feb 24, 2015 | 114.20 | 114.20 | 110.47 | 111.90 | 132,991 | +1.10(+0.99%) |
Feb 23, 2015 | 110.52 | 111.10 | 110.35 | 110.80 | 126,338 | -0.89(-0.80%) |
Feb 20, 2015 | 109.42 | 112.05 | 109.35 | 111.69 | 130,289 | +1.11(+1.00%) |
Feb 19, 2015 | 110.71 | 111.19 | 110.30 | 110.58 | 49,688 | +0.46(+0.42%) |
Feb 18, 2015 | 109.65 | 110.56 | 109.55 | 110.12 | 108,313 | +0.99(+0.91%) |
Feb 17, 2015 | 108.94 | 109.77 | 108.35 | 109.13 | 115,204 | -0.74(-0.68%) |
Feb 13, 2015 | 109.87 | 109.87 | 109.87 | 0 | +1.99(+1.84%) | |
Feb 12, 2015 | 107.17 | 108.11 | 106.86 | 107.88 | 237,822 | +2.68(+2.55%) |
Feb 11, 2015 | 106.73 | 106.91 | 104.77 | 105.20 | 356,481 | -2.20(-2.05%) |
Feb 10, 2015 | 106.78 | 107.74 | 106.12 | 107.40 | 101,068 | +0.95(+0.89%) |
Feb 09, 2015 | 105.83 | 106.91 | 105.74 | 106.45 | 87,578 | -0.98(-0.91%) |
Feb 06, 2015 | 108.01 | 108.36 | 107.09 | 107.43 | 197,086 | -2.97(-2.69%) |
Feb 05, 2015 | 109.01 | 110.55 | 109.01 | 110.41 | 182,017 | +2.25(+2.09%) |
Feb 04, 2015 | 108.89 | 109.34 | 108.15 | 108.15 | 165,356 | -2.77(-2.50%) |
Feb 03, 2015 | 109.83 | 110.92 | 109.83 | 110.92 | 133,512 | +2.87(+2.66%) |
Feb 02, 2015 | 106.10 | 108.08 | 105.85 | 108.05 | 134,811 | +3.46(+3.31%) |
Jan 30, 2015 | 105.74 | 106.00 | 104.36 | 104.59 | 485,137 | -2.09(-1.96%) |
Jan 29, 2015 | 106.32 | 106.90 | 105.45 | 106.68 | 167,160 | +0.84(+0.79%) |
Jan 28, 2015 | 107.31 | 108.20 | 105.84 | 105.84 | 274,860 | -4.41(-4.00%) |
Jan 27, 2015 | 110.01 | 111.02 | 109.11 | 110.25 | 228,319 | -2.25(-2.00%) |
Jan 26, 2015 | 112.03 | 113.35 | 111.51 | 112.50 | 183,781 | +2.30(+2.09%) |
Jan 23, 2015 | 110.89 | 110.89 | 109.22 | 110.20 | 183,087 | -3.58(-3.15%) |
Jan 22, 2015 | 113.64 | 114.50 | 112.82 | 113.78 | 145,046 | -0.83(-0.72%) |
Jan 21, 2015 | 113.75 | 115.00 | 113.42 | 114.61 | 266,412 | +1.20(+1.06%) |
Jan 20, 2015 | 113.55 | 113.59 | 112.40 | 113.41 | 351,982 | +2.02(+1.81%) |
Jan 16, 2015 | 111.39 | 111.39 | 111.39 | 0 | +1.33(+1.21%) | |
Jan 15, 2015 | 109.98 | 110.59 | 109.24 | 110.06 | 127,152 | -0.16(-0.15%) |
Jan 14, 2015 | 109.43 | 110.44 | 109.01 | 110.22 | 91,015 | +0.62(+0.57%) |
Jan 13, 2015 | 109.60 | 123,378 | +0.67(+0.62%) | |||
Jan 12, 2015 | 110.69 | 111.00 | 108.85 | 108.93 | 161,635 | -1.01(-0.92%) |
Jan 09, 2015 | 110.87 | 111.00 | 109.08 | 109.94 | 79,826 | -1.16(-1.04%) |
Jan 08, 2015 | 109.59 | 111.50 | 109.45 | 111.10 | 104,963 | +2.14(+1.96%) |
Jan 07, 2015 | 108.81 | 109.26 | 107.77 | 108.96 | 207,264 | +0.31(+0.29%) |
Jan 06, 2015 | 109.02 | 109.85 | 108.21 | 108.65 | 183,767 | -0.15(-0.14%) |
Jan 05, 2015 | 109.99 | 110.00 | 108.35 | 108.80 | 169,372 | -3.97(-3.52%) |
Jan 02, 2015 | 113.30 | 113.58 | 112.29 | 112.77 | 65,790 | +0.77(+0.69%) |
Dec 31, 2014 | 112.00 | 112.00 | 112.00 | 0 | -1.29(-1.14%) | |
Dec 30, 2014 | 114.23 | 114.31 | 113.20 | 113.29 | 99,495 | -1.02(-0.89%) |
Dec 29, 2014 | 114.38 | 115.45 | 114.07 | 114.31 | 328,457 | -1.14(-0.99%) |
Dec 26, 2014 | 115.76 | 115.98 | 115.45 | 115.45 | 48,688 | -0.29(-0.25%) |
Dec 24, 2014 | 115.74 | 115.74 | 115.74 | 0 | +0.92(+0.80%) | |
Dec 23, 2014 | 115.36 | 115.50 | 114.80 | 114.82 | 109,079 | +0.08(+0.07%) |
Dec 22, 2014 | 114.86 | 114.96 | 114.26 | 114.74 | 101,497 | +1.46(+1.29%) |
Dec 19, 2014 | 113.90 | 114.70 | 113.08 | 113.28 | 429,683 | -2.02(-1.76%) |
Dec 18, 2014 | 114.54 | 115.41 | 114.27 | 115.30 | 209,899 | +1.70(+1.50%) |
Dec 17, 2014 | 112.66 | 114.64 | 112.63 | 113.60 | 107,756 | +1.00(+0.89%) |
Dec 16, 2014 | 114.20 | 112.60 | 146,463 | +1.76(+1.59%) | ||
Dec 15, 2014 | 113.97 | 114.22 | 110.40 | 110.84 | 106,591 | -2.36(-2.08%) |
Dec 12, 2014 | 115.05 | 115.56 | 113.09 | 113.20 | 59,664 | -2.00(-1.74%) |
Dec 11, 2014 | 115.90 | 116.36 | 115.15 | 115.20 | 66,732 | +0.36(+0.31%) |
Dec 10, 2014 | 116.02 | 116.18 | 114.74 | 114.84 | 208,176 | -0.60(-0.52%) |
Dec 09, 2014 | 114.17 | 115.44 | 114.04 | 115.44 | 104,759 | -0.34(-0.29%) |
Dec 08, 2014 | 115.65 | 116.03 | 115.31 | 115.78 | 120,435 | -0.11(-0.09%) |
Dec 05, 2014 | 115.43 | 116.20 | 115.16 | 115.89 | 100,530 | +0.81(+0.70%) |
Dec 04, 2014 | 114.90 | 115.65 | 113.90 | 115.08 | 194,623 | -0.64(-0.55%) |
Dec 03, 2014 | 115.63 | 115.84 | 115.25 | 115.72 | 197,797 | -0.54(-0.47%) |
Dec 02, 2014 | 116.83 | 117.00 | 116.05 | 116.26 | 97,673 | -1.56(-1.32%) |
Dec 01, 2014 | 117.92 | 118.10 | 117.41 | 117.82 | 95,328 | -0.18(-0.15%) |
Nov 28, 2014 | 118.30 | 118.80 | 117.63 | 118.00 | 46,166 | -2.26(-1.88%) |
Nov 26, 2014 | 120.26 | 120.26 | 120.26 | 0 | +1.11(+0.93%) | |
Nov 25, 2014 | 118.47 | 119.29 | 118.26 | 119.15 | 277,360 | +1.69(+1.44%) |
Nov 24, 2014 | 117.40 | 117.87 | 116.99 | 117.46 | 167,676 | +1.30(+1.12%) |
Nov 21, 2014 | 116.67 | 116.80 | 115.77 | 116.16 | 111,184 | +2.03(+1.77%) |
Nov 20, 2014 | 113.51 | 114.30 | 113.41 | 114.13 | 92,806 | -0.45(-0.39%) |
Nov 19, 2014 | 114.36 | 115.00 | 113.60 | 114.58 | 230,984 | +0.17(+0.15%) |
Nov 18, 2014 | 113.13 | 114.46 | 113.13 | 114.40 | 191,381 | +3.59(+3.24%) |
Nov 17, 2014 | 111.00 | 110.83 | 110.81 | 80,208 | -0.02(-0.01%) | |
Nov 14, 2014 | 109.57 | 110.90 | 109.44 | 110.83 | 87,741 | +1.03(+0.94%) |
Nov 13, 2014 | 109.52 | 110.59 | 109.39 | 109.79 | 111,357 | +0.14(+0.13%) |
Nov 12, 2014 | 109.54 | 110.75 | 109.32 | 109.65 | 113,483 | -1.45(-1.31%) |
Nov 11, 2014 | 110.48 | 111.35 | 110.14 | 111.10 | 104,800 | +1.17(+1.06%) |
Nov 10, 2014 | 109.94 | 110.24 | 109.55 | 109.93 | 129,771 | +0.38(+0.35%) |
Nov 07, 2014 | 109.40 | 109.90 | 108.15 | 109.55 | 261,925 | -1.48(-1.33%) |
Nov 06, 2014 | 112.53 | 112.98 | 110.90 | 111.03 | 345,249 | +0.35(+0.32%) |
Nov 05, 2014 | 110.61 | 111.23 | 110.13 | 110.68 | 269,544 | +0.20(+0.18%) |
Nov 04, 2014 | 111.92 | 111.96 | 110.12 | 110.48 | 186,977 | -0.92(-0.83%) |
Nov 03, 2014 | 112.00 | 112.11 | 111.21 | 111.40 | 106,428 | -1.34(-1.19%) |
Oct 31, 2014 | 111.97 | 112.98 | 111.58 | 112.74 | 233,577 | +2.24(+2.03%) |
Oct 30, 2014 | 109.00 | 110.89 | 108.86 | 110.50 | 174,942 | +0.10(+0.09%) |
Oct 29, 2014 | 112.31 | 112.56 | 110.02 | 110.40 | 101,965 | -0.81(-0.73%) |
Oct 28, 2014 | 110.50 | 111.35 | 110.45 | 111.21 | 140,494 | +1.98(+1.82%) |
Oct 27, 2014 | 108.37 | 109.34 | 109.34 | 109.23 | 78,448 | -0.11(-0.10%) |
Oct 24, 2014 | 109.44 | 109.71 | 109.06 | 109.34 | 477,936 | -0.27(-0.25%) |
Oct 23, 2014 | 108.88 | 110.00 | 108.79 | 109.61 | 96,639 | +2.24(+2.09%) |
Oct 22, 2014 | 108.67 | 108.99 | 107.10 | 107.37 | 126,064 | -2.00(-1.83%) |
Oct 21, 2014 | 107.45 | 109.55 | 107.45 | 109.37 | 137,285 | +2.54(+2.38%) |
Oct 20, 2014 | 106.01 | 106.94 | 105.87 | 106.83 | 132,634 | -0.33(-0.31%) |
Oct 17, 2014 | 106.92 | 108.00 | 106.35 | 107.16 | 109,469 | +1.66(+1.57%) |
Oct 16, 2014 | 103.20 | 106.44 | 103.20 | 105.50 | 191,174 | -0.88(-0.82%) |
Oct 15, 2014 | 105.99 | 106.47 | 104.09 | 106.38 | 214,589 | -0.33(-0.30%) |
Oct 14, 2014 | 107.13 | 107.66 | 106.38 | 106.70 | 184,590 | +0.49(+0.46%) |
Oct 13, 2014 | 107.88 | 108.25 | 106.15 | 106.21 | 289,039 | +1.31(+1.25%) |
Oct 10, 2014 | 106.97 | 107.00 | 104.78 | 104.90 | 546,006 | -4.17(-3.83%) |
Oct 09, 2014 | 111.72 | 112.28 | 108.91 | 109.08 | 562,503 | -2.69(-2.40%) |
Oct 08, 2014 | 110.36 | 111.86 | 109.43 | 111.76 | 469,688 | +1.53(+1.39%) |
Oct 07, 2014 | 111.28 | 111.54 | 110.12 | 110.23 | 594,662 | -2.87(-2.54%) |
Oct 06, 2014 | 113.05 | 113.40 | 112.43 | 113.10 | 532,446 | -2.45(-2.12%) |
Oct 03, 2014 | 116.20 | 116.20 | 114.91 | 115.55 | 142,842 | -0.61(-0.53%) |
Oct 02, 2014 | 117.22 | 117.31 | 115.57 | 116.16 | 114,787 | -1.04(-0.89%) |
Oct 01, 2014 | 118.53 | 118.54 | 116.60 | 117.20 | 177,917 | -1.87(-1.57%) |
Sep 30, 2014 | 118.52 | 119.66 | 118.32 | 119.07 | 74,245 | +0.31(+0.27%) |
Sep 29, 2014 | 118.12 | 118.93 | 118.04 | 118.75 | 121,619 | -1.11(-0.92%) |
Sep 26, 2014 | 119.39 | 119.95 | 118.84 | 119.86 | 66,446 | +1.14(+0.96%) |
Sep 25, 2014 | 120.28 | 120.28 | 118.41 | 118.72 | 158,382 | -2.46(-2.03%) |
Sep 24, 2014 | 120.30 | 121.38 | 120.00 | 121.18 | 90,273 | +0.12(+0.10%) |
Sep 23, 2014 | 121.57 | 122.15 | 120.96 | 121.06 | 87,915 | -1.88(-1.53%) |
Sep 22, 2014 | 123.93 | 123.93 | 122.57 | 122.94 | 89,852 | -1.06(-0.85%) |
Sep 19, 2014 | 124.66 | 124.76 | 123.58 | 124.00 | 120,346 | -2.40(-1.90%) |
Sep 18, 2014 | 125.52 | 126.40 | 125.30 | 126.40 | 49,590 | -0.23(-0.18%) |
Sep 17, 2014 | 127.02 | 127.60 | 126.36 | 126.63 | 65,753 | -0.32(-0.25%) |
Sep 16, 2014 | 125.69 | 127.31 | 125.69 | 126.95 | 53,702 | +1.09(+0.87%) |
Sep 15, 2014 | 126.11 | 126.40 | 125.85 | 125.86 | 61,637 | +0.18(+0.14%) |
Sep 12, 2014 | 125.27 | 126.05 | 124.82 | 125.68 | 76,928 | -0.27(-0.21%) |
Sep 11, 2014 | 125.87 | 126.40 | 125.64 | 125.95 | 26,077 | -0.60(-0.47%) |
Sep 10, 2014 | 125.77 | 126.61 | 125.76 | 126.55 | 33,363 | -0.05(-0.04%) |
Sep 09, 2014 | 126.44 | 126.91 | 126.29 | 126.59 | 74,088 | +0.33(+0.26%) |
Sep 08, 2014 | 126.99 | 127.20 | 126.10 | 126.27 | 81,057 | -1.42(-1.11%) |
Sep 05, 2014 | 127.47 | 127.78 | 127.03 | 127.69 | 65,578 | +0.39(+0.31%) |
Sep 04, 2014 | 127.33 | 128.25 | 126.97 | 127.30 | 107,654 | +0.03(+0.02%) |
Sep 03, 2014 | 127.47 | 127.78 | 127.21 | 127.27 | 78,674 | +1.12(+0.89%) |
Sep 02, 2014 | 126.01 | 126.27 | 125.49 | 126.15 | 88,718 | +0.85(+0.68%) |
Aug 29, 2014 | 125.30 | 125.30 | 125.30 | 0 | +0.05(+0.04%) | |
Aug 28, 2014 | 125.00 | 125.55 | 124.80 | 125.25 | 78,654 | -1.77(-1.39%) |
Aug 27, 2014 | 127.49 | 127.60 | 127.26 | 127.02 | 57,486 | -0.13(-0.10%) |
Aug 26, 2014 | 127.06 | 127.75 | 126.92 | 127.15 | 84,345 | +0.70(+0.55%) |
Aug 25, 2014 | 125.61 | 126.95 | 125.54 | 126.45 | 54,214 | +2.06(+1.66%) |
Aug 22, 2014 | 124.76 | 124.90 | 123.58 | 124.39 | 42,886 | -1.48(-1.17%) |
Aug 21, 2014 | 125.14 | 126.00 | 124.03 | 125.86 | 140,379 | +2.23(+1.80%) |
Aug 20, 2014 | 123.24 | 123.89 | 123.04 | 123.63 | 65,939 | -0.11(-0.09%) |
Aug 19, 2014 | 123.80 | 123.85 | 123.40 | 123.74 | 73,306 | +0.54(+0.44%) |
Aug 18, 2014 | 122.71 | 123.24 | 122.67 | 123.20 | 46,581 | +1.18(+0.97%) |
Aug 15, 2014 | 124.34 | 124.73 | 120.68 | 122.02 | 139,963 | -0.93(-0.76%) |
Aug 14, 2014 | 123.18 | 123.60 | 122.57 | 122.95 | 119,181 | +1.65(+1.36%) |
Aug 13, 2014 | 120.80 | 121.75 | 120.70 | 121.30 | 111,668 | +1.75(+1.46%) |
Aug 12, 2014 | 119.76 | 119.91 | 118.96 | 119.55 | 70,181 | -1.38(-1.14%) |
Aug 11, 2014 | 121.00 | 121.33 | 120.65 | 120.93 | 478,630 | +0.93(+0.78%) |
Aug 08, 2014 | 118.96 | 119.99 | 118.65 | 120.00 | 86,410 | +1.25(+1.05%) |
Aug 07, 2014 | 120.80 | 121.11 | 118.50 | 118.75 | 127,525 | -1.63(-1.35%) |
Aug 06, 2014 | 119.56 | 120.82 | 119.38 | 120.38 | 124,941 | +1.05(+0.88%) |
Aug 05, 2014 | 120.90 | 120.91 | 119.05 | 119.33 | 92,352 | -1.66(-1.38%) |
Aug 04, 2014 | 121.18 | 121.36 | 120.00 | 120.99 | 185,418 | +0.04(+0.03%) |
Aug 01, 2014 | 121.93 | 122.60 | 120.44 | 120.95 | 188,907 | -2.56(-2.08%) |
Jul 31, 2014 | 126.14 | 126.20 | 123.24 | 123.52 | 210,763 | -0.30(-0.25%) |
Jul 30, 2014 | 124.55 | 124.80 | 123.50 | 123.82 | 194,167 | -1.20(-0.96%) |
Jul 29, 2014 | 126.11 | 126.16 | 125.01 | 125.02 | 94,184 | -0.25(-0.20%) |
Jul 28, 2014 | 125.50 | 125.60 | 124.25 | 125.27 | 89,420 | +0.32(+0.25%) |
Jul 25, 2014 | 125.62 | 126.08 | 124.73 | 124.95 | 48,275 | -2.15(-1.69%) |
Jul 24, 2014 | 127.72 | 127.79 | 126.85 | 127.10 | 308,443 | +0.96(+0.76%) |
Jul 23, 2014 | 126.50 | 126.60 | 126.07 | 126.14 | 73,004 | +0.44(+0.35%) |
Jul 22, 2014 | 126.13 | 126.27 | 125.54 | 125.70 | 156,038 | +1.84(+1.49%) |
Jul 21, 2014 | 123.75 | 124.20 | 123.50 | 123.86 | 129,940 | -1.33(-1.06%) |
Jul 18, 2014 | 124.61 | 125.33 | 124.14 | 125.19 | 173,114 | +0.35(+0.28%) |
Jul 17, 2014 | 125.65 | 126.83 | 124.81 | 124.84 | 102,089 | -2.56(-2.01%) |
Jul 16, 2014 | 127.49 | 127.67 | 127.12 | 127.40 | 124,054 | +2.06(+1.64%) |
Jul 15, 2014 | 126.33 | 126.44 | 125.08 | 125.34 | 140,832 | -1.94(-1.52%) |
Jul 14, 2014 | 126.78 | 127.60 | 126.68 | 127.28 | 104,698 | +1.60(+1.27%) |
Jul 11, 2014 | 128.09 | 128.09 | 124.73 | 125.68 | 120,603 | -0.69(-0.55%) |
Jul 10, 2014 | 126.14 | 126.51 | 125.95 | 126.37 | 83,129 | -2.48(-1.92%) |
Jul 09, 2014 | 128.20 | 128.99 | 128.08 | 128.85 | 188,649 | +0.58(+0.45%) |
Jul 08, 2014 | 129.16 | 129.16 | 127.84 | 128.27 | 216,351 | -3.09(-2.35%) |
Jul 07, 2014 | 130.83 | 131.38 | 130.40 | 131.36 | 117,117 | -1.49(-1.12%) |
Jul 03, 2014 | 132.85 | 132.85 | 132.85 | 0 | +1.00(+0.76%) | |
Jul 02, 2014 | 131.62 | 131.92 | 131.32 | 131.85 | 94,266 | -0.21(-0.16%) |
Jul 01, 2014 | 131.22 | 132.43 | 130.98 | 132.06 | 93,882 | -0.13(-0.10%) |
Jun 30, 2014 | 131.84 | 132.54 | 131.76 | 132.19 | 73,548 | +1.27(+0.97%) |
Jun 27, 2014 | 130.95 | 131.24 | 130.50 | 130.92 | 176,325 | -0.65(-0.49%) |
Jun 26, 2014 | 132.41 | 132.51 | 130.59 | 131.57 | 148,396 | -1.86(-1.39%) |
Jun 25, 2014 | 133.03 | 133.60 | 132.78 | 133.43 | 68,670 | +0.21(+0.16%) |
Jun 24, 2014 | 134.10 | 134.15 | 133.19 | 133.22 | 91,541 | -1.04(-0.77%) |
Jun 23, 2014 | 134.52 | 134.79 | 133.76 | 134.26 | 95,973 | -1.94(-1.42%) |
Jun 20, 2014 | 136.09 | 136.27 | 135.64 | 136.19 | 100,629 | +0.50(+0.36%) |
Jun 19, 2014 | 135.59 | 136.00 | 135.59 | 135.70 | 59,187 | +0.48(+0.35%) |
Jun 18, 2014 | 134.42 | 135.24 | 134.23 | 135.22 | 59,426 | +0.78(+0.58%) |
Jun 17, 2014 | 133.51 | 134.50 | 133.43 | 134.44 | 90,870 | +0.11(+0.08%) |
Jun 16, 2014 | 134.17 | 134.87 | 134.04 | 134.33 | 91,251 | +0.67(+0.50%) |
Jun 13, 2014 | 133.89 | 134.25 | 133.25 | 133.66 | 51,313 | +0.06(+0.04%) |
Jun 12, 2014 | 133.58 | 134.20 | 133.34 | 133.60 | 50,914 | -0.10(-0.07%) |
Jun 11, 2014 | 133.60 | 134.01 | 133.55 | 133.70 | 127,112 | -1.44(-1.07%) |
Jun 10, 2014 | 135.28 | 135.28 | 134.89 | 135.14 | 105,498 | -0.20(-0.15%) |
Jun 06, 2014 | 134.98 | 135.42 | 134.66 | 135.34 | 61,753 | +0.32(+0.24%) |
Jun 05, 2014 | 133.51 | 135.02 | 133.09 | 135.02 | 115,614 | +2.12(+1.60%) |
Jun 04, 2014 | 132.27 | 133.28 | 132.20 | 132.90 | 163,271 | +0.61(+0.46%) |
Jun 03, 2014 | 133.03 | 133.56 | 131.94 | 132.29 | 475,553 | -0.84(-0.63%) |