Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 116.34 | 116.94 | 115.25 | 115.85 | 3,346,264 | -1.03(-0.88%) |
Apr 29, 2015 | 118.66 | 119.78 | 116.56 | 116.88 | 2,943,735 | -3.29(-2.74%) |
Apr 28, 2015 | 120.70 | 120.94 | 119.69 | 120.17 | 1,566,394 | -1.04(-0.86%) |
Apr 27, 2015 | 121.12 | 121.68 | 120.67 | 121.20 | 1,545,403 | +0.75(+0.62%) |
Apr 24, 2015 | 120.75 | 121.89 | 120.26 | 120.46 | 1,395,144 | -0.22(-0.19%) |
Apr 23, 2015 | 120.70 | 121.36 | 120.15 | 120.68 | 1,734,772 | -0.03(-0.03%) |
Apr 22, 2015 | 120.53 | 121.63 | 120.44 | 120.71 | 1,184,134 | +0.18(+0.15%) |
Apr 21, 2015 | 120.32 | 121.88 | 120.32 | 120.53 | 1,337,590 | +0.15(+0.12%) |
Apr 20, 2015 | 120.29 | 121.15 | 119.86 | 120.39 | 1,642,519 | +0.22(+0.18%) |
Apr 17, 2015 | 120.91 | 121.58 | 119.78 | 120.17 | 1,825,326 | -1.17(-0.97%) |
Apr 16, 2015 | 120.68 | 122.09 | 120.27 | 121.35 | 1,443,469 | +0.04(+0.03%) |
Apr 15, 2015 | 122.23 | 122.67 | 121.13 | 121.31 | 1,729,853 | -0.88(-0.72%) |
Apr 14, 2015 | 122.03 | 122.85 | 121.80 | 122.19 | 2,363,745 | +0.70(+0.57%) |
Apr 13, 2015 | 122.33 | 122.54 | 121.49 | 121.49 | 2,149,282 | -0.60(-0.49%) |
Apr 10, 2015 | 123.83 | 124.32 | 121.86 | 122.09 | 2,982,648 | -1.19(-0.96%) |
Apr 09, 2015 | 125.67 | 125.67 | 122.87 | 123.28 | 2,746,790 | -2.76(-2.19%) |
Apr 08, 2015 | 126.47 | 127.19 | 125.80 | 126.04 | 1,943,678 | -0.53(-0.42%) |
Apr 07, 2015 | 127.83 | 128.21 | 126.57 | 126.57 | 1,546,506 | -1.60(-1.25%) |
Apr 06, 2015 | 127.59 | 129.12 | 127.33 | 128.18 | 1,771,498 | +0.92(+0.72%) |
Apr 02, 2015 | 127.67 | 127.26 | 127.26 | 127.26 | 2,616,850 | +0.87(+0.69%) |
Apr 01, 2015 | 125.00 | 126.76 | 123.84 | 126.38 | 3,774,818 | +1.50(+1.20%) |
Mar 31, 2015 | 125.43 | 126.33 | 124.45 | 124.88 | 2,933,641 | -0.85(-0.68%) |
Mar 30, 2015 | 124.35 | 126.04 | 123.88 | 125.73 | 1,875,053 | +1.73(+1.40%) |
Mar 27, 2015 | 122.80 | 124.45 | 122.56 | 124.00 | 2,295,278 | +1.03(+0.84%) |
Mar 26, 2015 | 123.00 | 123.82 | 122.32 | 122.97 | 2,824,797 | -0.96(-0.77%) |
Mar 25, 2015 | 125.98 | 126.34 | 123.29 | 123.93 | 2,983,455 | -1.71(-1.36%) |
Mar 24, 2015 | 126.06 | 126.57 | 125.32 | 125.64 | 3,088,469 | -0.45(-0.36%) |
Mar 23, 2015 | 125.95 | 127.08 | 125.00 | 126.09 | 3,291,249 | +0.13(+0.10%) |
Mar 20, 2015 | 123.89 | 126.11 | 123.22 | 125.97 | 4,535,331 | +3.34(+2.73%) |
Mar 19, 2015 | 121.82 | 122.97 | 121.59 | 122.62 | 3,461,232 | +0.38(+0.31%) |
Mar 18, 2015 | 118.73 | 122.37 | 118.29 | 122.24 | 2,857,544 | +3.43(+2.89%) |
Mar 17, 2015 | 118.84 | 119.59 | 118.28 | 118.81 | 2,507,084 | -0.60(-0.50%) |
Mar 16, 2015 | 118.19 | 119.99 | 117.69 | 119.41 | 2,475,484 | +1.97(+1.68%) |
Mar 13, 2015 | 117.03 | 118.09 | 116.38 | 117.44 | 3,451,311 | +0.24(+0.21%) |
Mar 12, 2015 | 114.99 | 117.21 | 114.99 | 117.20 | 2,861,999 | +2.71(+2.37%) |
Mar 11, 2015 | 114.70 | 115.29 | 114.16 | 114.48 | 2,256,580 | -0.36(-0.32%) |
Mar 10, 2015 | 114.92 | 115.95 | 114.34 | 114.85 | 4,010,034 | -0.33(-0.29%) |
Mar 09, 2015 | 116.06 | 116.95 | 115.08 | 115.18 | 3,537,240 | -0.09(-0.08%) |
Mar 06, 2015 | 117.43 | 117.43 | 114.98 | 115.27 | 3,535,904 | -4.18(-3.50%) |
Mar 05, 2015 | 120.08 | 120.90 | 119.36 | 119.45 | 2,228,939 | -0.27(-0.23%) |
Mar 04, 2015 | 120.96 | 121.20 | 119.47 | 119.72 | 1,593,900 | -1.31(-1.08%) |
Mar 03, 2015 | 120.83 | 121.34 | 120.08 | 121.03 | 1,705,492 | -0.27(-0.23%) |
Mar 02, 2015 | 121.59 | 123.15 | 120.98 | 121.31 | 2,003,222 | -0.20(-0.17%) |
Feb 27, 2015 | 119.94 | 122.21 | 119.23 | 121.51 | 3,282,184 | +2.05(+1.72%) |
Feb 26, 2015 | 121.30 | 121.58 | 119.45 | 119.46 | 2,242,709 | -2.13(-1.75%) |
Feb 25, 2015 | 121.36 | 122.88 | 121.15 | 121.59 | 1,371,165 | +0.27(+0.22%) |
Feb 24, 2015 | 123.10 | 123.30 | 121.01 | 121.32 | 2,141,881 | -2.27(-1.83%) |
Feb 23, 2015 | 122.68 | 123.73 | 122.36 | 123.59 | 1,184,068 | +1.15(+0.94%) |
Feb 20, 2015 | 120.85 | 122.69 | 120.77 | 122.44 | 2,091,938 | +1.28(+1.05%) |
Feb 19, 2015 | 123.39 | 123.69 | 120.87 | 121.16 | 1,829,819 | -2.85(-2.30%) |
Feb 18, 2015 | 123.12 | 124.22 | 121.77 | 124.01 | 1,464,259 | +0.94(+0.76%) |
Feb 17, 2015 | 123.15 | 124.89 | 122.73 | 123.08 | 1,577,159 | -0.19(-0.16%) |
Feb 13, 2015 | 123.74 | 123.27 | 123.27 | 123.27 | 1,591,823 | -1.03(-0.83%) |
Feb 12, 2015 | 123.15 | 124.43 | 122.49 | 124.30 | 1,939,793 | +1.47(+1.20%) |
Feb 11, 2015 | 123.94 | 124.38 | 121.93 | 122.83 | 2,007,371 | -0.59(-0.48%) |
Feb 10, 2015 | 123.58 | 123.89 | 121.77 | 123.42 | 2,990,024 | +0.41(+0.33%) |
Feb 09, 2015 | 123.98 | 124.51 | 122.81 | 123.02 | 1,356,329 | -0.61(-0.50%) |
Feb 06, 2015 | 127.86 | 128.24 | 122.76 | 123.63 | 3,703,530 | -5.16(-4.01%) |
Feb 05, 2015 | 128.13 | 128.97 | 127.32 | 128.79 | 1,665,308 | +0.88(+0.69%) |
Feb 04, 2015 | 126.80 | 128.56 | 125.79 | 127.91 | 2,708,080 | +1.10(+0.87%) |
Feb 03, 2015 | 126.84 | 126.84 | 124.85 | 126.80 | 3,343,625 | +0.43(+0.34%) |
Feb 02, 2015 | 126.14 | 126.48 | 123.59 | 126.37 | 2,551,522 | +0.48(+0.38%) |
Jan 30, 2015 | 128.31 | 129.04 | 125.70 | 125.90 | 3,445,339 | -3.87(-2.98%) |
Jan 29, 2015 | 128.76 | 129.95 | 128.60 | 129.76 | 1,980,960 | +0.79(+0.61%) |
Jan 28, 2015 | 130.42 | 130.75 | 128.97 | 128.97 | 2,545,862 | -0.74(-0.57%) |
Jan 27, 2015 | 129.52 | 130.35 | 129.09 | 129.71 | 1,566,352 | -0.30(-0.23%) |
Jan 26, 2015 | 128.41 | 130.09 | 128.12 | 130.02 | 1,530,995 | +1.30(+1.01%) |
Jan 23, 2015 | 129.68 | 129.86 | 128.34 | 128.72 | 1,964,685 | -0.58(-0.45%) |
Jan 22, 2015 | 127.39 | 129.58 | 126.70 | 129.30 | 2,260,420 | +2.41(+1.90%) |
Jan 21, 2015 | 126.16 | 127.10 | 125.50 | 126.89 | 1,893,239 | +0.37(+0.30%) |
Jan 20, 2015 | 127.57 | 127.93 | 126.14 | 126.51 | 2,954,447 | -0.74(-0.58%) |
Jan 16, 2015 | 127.01 | 127.40 | 125.72 | 127.25 | 2,531,926 | +0.46(+0.36%) |
Jan 15, 2015 | 125.88 | 127.01 | 125.52 | 126.79 | 2,318,055 | +0.91(+0.73%) |
Jan 14, 2015 | 124.12 | 126.13 | 123.78 | 125.88 | 2,715,529 | +1.10(+0.88%) |
Jan 13, 2015 | 124.73 | 125.50 | 124.17 | 124.78 | 2,158,327 | +0.08(+0.07%) |
Jan 12, 2015 | 124.77 | 125.25 | 124.28 | 124.69 | 1,788,126 | +0.12(+0.10%) |
Jan 09, 2015 | 123.55 | 124.64 | 123.08 | 124.57 | 2,483,847 | +1.30(+1.05%) |
Jan 08, 2015 | 123.70 | 124.01 | 122.53 | 123.27 | 2,589,279 | -0.18(-0.14%) |
Jan 07, 2015 | 121.65 | 123.55 | 120.92 | 123.45 | 3,374,254 | +2.23(+1.84%) |
Jan 06, 2015 | 118.63 | 121.86 | 118.44 | 121.22 | 4,600,705 | +3.28(+2.78%) |
Jan 05, 2015 | 117.59 | 118.33 | 116.50 | 117.94 | 1,998,639 | +0.48(+0.41%) |
Jan 02, 2015 | 116.07 | 117.60 | 115.95 | 117.46 | 1,939,771 | +2.05(+1.77%) |
Dec 31, 2014 | 118.00 | 115.41 | 115.41 | 115.41 | 1,752,464 | -2.18(-1.85%) |
Dec 30, 2014 | 117.87 | 118.39 | 117.31 | 117.59 | 1,108,819 | -0.61(-0.51%) |
Dec 29, 2014 | 117.14 | 118.44 | 117.05 | 118.20 | 1,521,972 | +1.19(+1.02%) |
Dec 26, 2014 | 117.48 | 118.15 | 116.97 | 117.01 | 1,005,783 | -0.31(-0.26%) |
Dec 24, 2014 | 118.25 | 117.32 | 117.32 | 117.32 | 1,599,561 | -0.77(-0.65%) |
Dec 23, 2014 | 118.90 | 119.26 | 117.56 | 118.09 | 1,552,854 | -0.71(-0.60%) |
Dec 22, 2014 | 117.26 | 118.94 | 116.78 | 118.80 | 1,964,717 | +2.49(+2.14%) |
Dec 19, 2014 | 117.66 | 117.84 | 116.31 | 116.31 | 4,363,674 | -1.23(-1.05%) |
Dec 18, 2014 | 116.79 | 117.56 | 115.97 | 117.54 | 2,036,396 | +1.58(+1.36%) |
Dec 17, 2014 | 114.07 | 116.16 | 113.73 | 115.96 | 2,140,411 | +2.43(+2.14%) |
Dec 16, 2014 | 114.16 | 114.97 | 112.99 | 113.53 | 2,158,998 | -0.74(-0.65%) |
Dec 15, 2014 | 114.71 | 115.19 | 113.59 | 114.28 | 2,317,490 | -0.08(-0.07%) |
Dec 12, 2014 | 115.13 | 116.35 | 114.35 | 114.35 | 2,518,026 | -1.53(-1.32%) |
Dec 11, 2014 | 116.14 | 116.47 | 115.35 | 115.89 | 2,451,558 | +0.09(+0.08%) |
Dec 10, 2014 | 115.44 | 116.09 | 114.99 | 115.79 | 1,901,908 | +0.30(+0.26%) |
Dec 09, 2014 | 114.69 | 115.76 | 114.49 | 115.49 | 1,691,811 | -0.40(-0.34%) |
Dec 08, 2014 | 114.84 | 116.09 | 114.84 | 115.89 | 2,026,555 | +1.29(+1.12%) |
Dec 05, 2014 | 114.89 | 114.89 | 113.63 | 114.60 | 2,118,867 | -0.77(-0.67%) |
Dec 04, 2014 | 115.21 | 115.59 | 114.26 | 115.37 | 1,463,367 | +0.29(+0.25%) |
Dec 03, 2014 | 115.27 | 115.50 | 114.64 | 115.09 | 1,619,110 | -0.16(-0.14%) |
Dec 02, 2014 | 114.48 | 115.37 | 113.69 | 115.25 | 2,377,147 | +0.93(+0.82%) |
Dec 01, 2014 | 114.31 | 115.71 | 114.16 | 114.31 | 2,618,989 | -0.27(-0.23%) |
Nov 28, 2014 | 115.00 | 116.25 | 114.24 | 114.58 | 1,304,562 | +0.07(+0.06%) |
Nov 26, 2014 | 113.75 | 114.51 | 114.51 | 114.51 | 1,689,978 | +1.07(+0.94%) |
Nov 25, 2014 | 113.17 | 113.88 | 113.12 | 113.44 | 2,989,932 | +0.27(+0.24%) |
Nov 24, 2014 | 112.94 | 114.10 | 112.94 | 113.17 | 2,700,643 | +0.08(+0.07%) |
Nov 21, 2014 | 114.07 | 114.26 | 112.96 | 113.09 | 3,277,484 | -0.27(-0.23%) |
Nov 20, 2014 | 111.81 | 113.38 | 111.28 | 113.36 | 3,089,216 | +1.58(+1.42%) |
Nov 19, 2014 | 114.31 | 114.45 | 111.13 | 111.77 | 3,265,187 | -1.79(-1.57%) |
Nov 18, 2014 | 113.36 | 113.82 | 112.81 | 113.56 | 1,276,308 | +0.45(+0.40%) |
Nov 17, 2014 | 112.88 | 113.40 | 112.69 | 113.11 | 1,254,205 | +0.28(+0.25%) |
Nov 14, 2014 | 113.53 | 113.88 | 112.39 | 112.82 | 1,637,658 | -0.97(-0.85%) |
Nov 13, 2014 | 113.01 | 113.91 | 112.94 | 113.79 | 1,860,500 | +0.79(+0.70%) |
Nov 12, 2014 | 114.39 | 114.47 | 112.47 | 113.01 | 2,272,029 | -0.63(-0.55%) |
Nov 11, 2014 | 114.25 | 114.84 | 113.18 | 113.64 | 1,949,224 | -1.05(-0.91%) |
Nov 10, 2014 | 112.69 | 114.71 | 112.46 | 114.68 | 2,201,842 | +1.78(+1.58%) |
Nov 07, 2014 | 113.76 | 113.76 | 112.79 | 112.90 | 2,184,612 | -0.40(-0.36%) |
Nov 06, 2014 | 114.30 | 114.58 | 113.11 | 113.30 | 1,922,916 | -0.98(-0.86%) |
Nov 05, 2014 | 115.62 | 115.79 | 113.76 | 114.28 | 2,131,321 | -0.88(-0.76%) |
Nov 04, 2014 | 114.51 | 115.45 | 113.91 | 115.16 | 3,898,911 | +0.38(+0.33%) |
Nov 03, 2014 | 113.13 | 114.89 | 112.85 | 114.77 | 3,930,363 | +2.02(+1.79%) |
Oct 31, 2014 | 112.42 | 113.01 | 111.30 | 112.75 | 2,519,039 | +1.46(+1.31%) |
Oct 30, 2014 | 110.43 | 111.30 | 110.02 | 111.30 | 1,600,500 | +0.57(+0.52%) |
Oct 29, 2014 | 111.11 | 111.65 | 109.97 | 110.72 | 2,638,791 | -0.65(-0.59%) |
Oct 28, 2014 | 109.92 | 111.38 | 109.55 | 111.38 | 2,856,832 | +1.78(+1.62%) |
Oct 27, 2014 | 108.77 | 108.76 | 108.76 | 109.60 | 1,738,675 | +0.84(+0.77%) |
Oct 24, 2014 | 108.72 | 109.44 | 108.14 | 108.76 | 2,108,892 | +0.26(+0.24%) |
Oct 23, 2014 | 108.42 | 108.77 | 107.60 | 108.50 | 2,256,339 | +0.63(+0.58%) |
Oct 22, 2014 | 108.43 | 109.42 | 107.77 | 107.87 | 1,878,614 | -0.37(-0.34%) |
Oct 21, 2014 | 107.19 | 108.24 | 107.02 | 108.24 | 2,226,238 | +1.06(+0.99%) |
Oct 20, 2014 | 106.12 | 107.22 | 105.78 | 107.18 | 1,669,422 | +1.21(+1.15%) |
Oct 17, 2014 | 105.02 | 106.12 | 104.32 | 105.97 | 2,975,977 | +1.35(+1.29%) |
Oct 16, 2014 | 103.66 | 104.99 | 103.27 | 104.61 | 3,118,529 | +0.19(+0.19%) |
Oct 15, 2014 | 106.46 | 106.46 | 104.19 | 104.42 | 5,866,446 | -2.34(-2.19%) |
Oct 14, 2014 | 105.81 | 107.43 | 105.37 | 106.76 | 2,661,537 | +1.39(+1.32%) |
Oct 13, 2014 | 105.96 | 106.82 | 105.32 | 105.37 | 2,240,874 | -0.60(-0.57%) |
Oct 10, 2014 | 106.69 | 107.63 | 105.96 | 105.97 | 2,063,982 | -0.15(-0.14%) |
Oct 09, 2014 | 105.83 | 107.37 | 105.61 | 106.12 | 3,195,835 | +0.36(+0.34%) |
Oct 08, 2014 | 103.67 | 105.81 | 103.50 | 105.76 | 2,360,105 | +2.33(+2.26%) |
Oct 07, 2014 | 103.95 | 104.40 | 103.40 | 103.42 | 1,428,850 | -1.08(-1.04%) |
Oct 06, 2014 | 104.41 | 105.18 | 104.06 | 104.51 | 1,355,630 | +0.18(+0.18%) |
Oct 03, 2014 | 103.59 | 104.42 | 103.20 | 104.32 | 1,563,237 | +0.83(+0.80%) |
Oct 02, 2014 | 103.63 | 104.19 | 102.81 | 103.49 | 1,908,264 | -0.26(-0.25%) |
Oct 01, 2014 | 103.37 | 104.40 | 103.11 | 103.76 | 2,234,059 | +0.31(+0.30%) |
Sep 30, 2014 | 103.62 | 103.91 | 102.66 | 103.45 | 2,296,506 | +0.00(+0.00%) |
Sep 29, 2014 | 103.11 | 103.47 | 102.24 | 103.45 | 1,361,784 | -0.15(-0.15%) |
Sep 26, 2014 | 102.49 | 103.86 | 102.20 | 103.60 | 1,463,807 | +1.23(+1.20%) |
Sep 25, 2014 | 102.90 | 103.35 | 102.23 | 102.37 | 1,829,087 | -0.56(-0.54%) |
Sep 24, 2014 | 103.25 | 104.41 | 102.80 | 102.93 | 2,538,490 | -0.47(-0.45%) |
Sep 23, 2014 | 103.97 | 104.56 | 103.40 | 103.40 | 2,089,565 | -0.50(-0.48%) |
Sep 22, 2014 | 104.29 | 104.44 | 103.59 | 103.90 | 2,008,830 | -0.38(-0.36%) |
Sep 19, 2014 | 104.75 | 105.02 | 104.18 | 104.28 | 3,817,245 | -0.18(-0.17%) |
Sep 18, 2014 | 105.81 | 105.81 | 104.04 | 104.46 | 2,601,016 | -0.94(-0.89%) |
Sep 17, 2014 | 104.76 | 106.44 | 104.76 | 105.39 | 1,799,691 | +0.18(+0.17%) |
Sep 16, 2014 | 104.41 | 105.88 | 104.10 | 105.21 | 2,210,639 | +1.06(+1.01%) |
Sep 15, 2014 | 104.14 | 104.50 | 103.46 | 104.15 | 2,444,857 | +0.03(+0.02%) |
Sep 12, 2014 | 106.64 | 106.67 | 103.31 | 104.13 | 4,481,479 | -2.78(-2.60%) |
Sep 11, 2014 | 107.15 | 107.58 | 106.53 | 106.91 | 1,896,974 | -0.32(-0.30%) |
Sep 10, 2014 | 108.29 | 108.70 | 106.99 | 107.23 | 2,175,756 | -1.27(-1.17%) |
Sep 09, 2014 | 108.25 | 108.82 | 107.98 | 108.50 | 1,731,647 | +0.03(+0.03%) |
Sep 08, 2014 | 108.76 | 108.99 | 108.29 | 108.46 | 1,394,816 | -0.50(-0.46%) |
Sep 05, 2014 | 107.47 | 109.00 | 107.15 | 108.96 | 2,241,048 | +1.81(+1.69%) |
Sep 04, 2014 | 107.44 | 108.26 | 106.87 | 107.15 | 1,694,215 | -0.31(-0.29%) |
Sep 03, 2014 | 107.29 | 108.35 | 106.76 | 107.46 | 1,319,019 | +0.42(+0.39%) |
Sep 02, 2014 | 107.35 | 107.42 | 106.73 | 107.03 | 1,495,272 | +0.06(+0.05%) |
Aug 29, 2014 | 106.71 | 106.98 | 106.98 | 106.98 | 2,608,656 | +0.66(+0.62%) |
Aug 28, 2014 | 106.38 | 106.75 | 106.11 | 106.32 | 1,153,371 | -0.33(-0.31%) |
Aug 27, 2014 | 106.49 | 106.81 | 106.17 | 106.65 | 1,016,422 | +0.16(+0.15%) |
Aug 26, 2014 | 106.25 | 107.14 | 106.05 | 106.49 | 1,301,176 | +0.03(+0.02%) |
Aug 25, 2014 | 106.90 | 107.13 | 106.20 | 106.46 | 1,500,288 | -0.13(-0.12%) |
Aug 22, 2014 | 107.08 | 107.50 | 106.50 | 106.59 | 1,768,098 | -0.65(-0.61%) |
Aug 21, 2014 | 107.56 | 107.90 | 107.14 | 107.25 | 1,375,038 | -0.04(-0.04%) |
Aug 20, 2014 | 106.83 | 107.59 | 106.33 | 107.29 | 1,261,912 | +0.41(+0.38%) |
Aug 19, 2014 | 107.08 | 107.19 | 106.53 | 106.88 | 1,586,630 | -0.23(-0.22%) |
Aug 18, 2014 | 106.39 | 107.22 | 106.32 | 107.11 | 1,621,544 | +0.88(+0.82%) |
Aug 15, 2014 | 106.39 | 106.59 | 105.60 | 106.24 | 3,648,296 | +0.38(+0.36%) |
Aug 14, 2014 | 106.41 | 106.51 | 105.31 | 105.86 | 1,890,092 | -0.17(-0.16%) |
Aug 13, 2014 | 104.73 | 106.02 | 105.15 | 106.03 | 2,314,019 | +1.69(+1.62%) |
Aug 12, 2014 | 104.91 | 105.04 | 104.33 | 104.34 | 2,003,678 | -0.57(-0.54%) |
Aug 11, 2014 | 104.02 | 105.12 | 103.82 | 104.90 | 1,758,597 | +1.10(+1.06%) |
Aug 08, 2014 | 103.77 | 104.09 | 103.09 | 103.81 | 2,608,834 | +0.63(+0.61%) |
Aug 07, 2014 | 103.37 | 104.10 | 103.02 | 103.17 | 2,757,272 | -0.02(-0.02%) |
Aug 06, 2014 | 103.65 | 104.11 | 103.11 | 103.19 | 2,514,056 | -0.66(-0.64%) |
Aug 05, 2014 | 105.00 | 105.06 | 103.62 | 103.86 | 2,307,437 | -1.26(-1.20%) |
Aug 04, 2014 | 104.97 | 105.46 | 104.30 | 105.12 | 1,950,275 | +0.44(+0.42%) |
Aug 01, 2014 | 103.71 | 105.73 | 103.52 | 104.67 | 2,288,210 | -0.33(-0.31%) |
Jul 31, 2014 | 105.65 | 106.10 | 104.96 | 105.00 | 2,006,420 | -1.23(-1.16%) |
Jul 30, 2014 | 106.18 | 106.76 | 105.50 | 106.23 | 1,950,104 | +0.04(+0.04%) |
Jul 29, 2014 | 106.26 | 106.76 | 105.89 | 106.19 | 1,569,688 | -0.23(-0.22%) |
Jul 28, 2014 | 105.50 | 106.75 | 105.39 | 106.42 | 1,314,337 | +0.94(+0.89%) |
Jul 25, 2014 | 106.56 | 106.82 | 105.22 | 105.48 | 1,827,497 | -1.46(-1.37%) |
Jul 24, 2014 | 106.68 | 106.94 | 105.68 | 106.94 | 2,369,918 | +0.55(+0.52%) |
Jul 23, 2014 | 106.97 | 107.83 | 105.34 | 106.39 | 3,000,037 | -0.57(-0.53%) |
Jul 22, 2014 | 106.15 | 107.38 | 106.15 | 106.96 | 2,388,477 | +0.57(+0.54%) |
Jul 21, 2014 | 106.63 | 106.63 | 105.89 | 106.38 | 1,463,987 | -0.39(-0.36%) |
Jul 18, 2014 | 106.31 | 106.92 | 105.93 | 106.77 | 1,388,350 | +0.89(+0.84%) |
Jul 17, 2014 | 106.25 | 106.71 | 105.78 | 105.88 | 1,094,581 | -0.78(-0.73%) |
Jul 16, 2014 | 106.28 | 106.74 | 105.89 | 106.67 | 2,025,299 | +0.37(+0.35%) |
Jul 15, 2014 | 105.78 | 106.37 | 105.40 | 106.30 | 1,858,802 | +0.54(+0.51%) |
Jul 14, 2014 | 105.57 | 105.87 | 105.13 | 105.76 | 1,573,179 | +0.26(+0.25%) |
Jul 11, 2014 | 104.86 | 105.55 | 104.60 | 105.50 | 1,341,794 | +0.48(+0.46%) |
Jul 10, 2014 | 103.96 | 105.58 | 103.96 | 105.02 | 1,644,783 | +0.35(+0.33%) |
Jul 09, 2014 | 103.61 | 104.80 | 103.05 | 104.67 | 2,178,572 | +0.59(+0.57%) |
Jul 08, 2014 | 103.60 | 104.69 | 103.54 | 104.07 | 1,895,412 | +0.14(+0.14%) |
Jul 07, 2014 | 103.71 | 104.14 | 103.51 | 103.93 | 2,122,031 | +0.22(+0.21%) |
Jul 03, 2014 | 104.06 | 103.71 | 103.71 | 103.71 | 1,331,773 | -0.38(-0.37%) |
Jul 02, 2014 | 104.07 | 104.19 | 103.29 | 104.09 | 1,441,949 | -0.09(-0.08%) |
Jul 01, 2014 | 104.17 | 104.57 | 103.20 | 104.18 | 1,751,012 | +0.38(+0.36%) |
Jun 30, 2014 | 104.23 | 104.25 | 103.34 | 103.81 | 1,999,644 | -0.49(-0.47%) |
Jun 27, 2014 | 103.14 | 104.44 | 103.06 | 104.29 | 2,773,071 | +0.79(+0.77%) |
Jun 26, 2014 | 103.89 | 103.92 | 103.08 | 103.50 | 1,831,181 | -0.16(-0.15%) |
Jun 25, 2014 | 103.49 | 104.07 | 103.38 | 103.66 | 1,707,697 | -0.21(-0.20%) |
Jun 24, 2014 | 103.79 | 104.24 | 103.41 | 103.86 | 2,207,895 | -0.18(-0.17%) |
Jun 23, 2014 | 104.36 | 104.92 | 103.84 | 104.04 | 1,894,731 | -0.48(-0.46%) |
Jun 20, 2014 | 104.87 | 104.87 | 103.56 | 104.52 | 3,821,325 | +0.10(+0.10%) |
Jun 19, 2014 | 103.71 | 104.46 | 103.04 | 104.42 | 2,253,727 | +0.48(+0.46%) |
Jun 18, 2014 | 102.60 | 104.05 | 102.06 | 103.94 | 2,208,541 | +1.07(+1.04%) |
Jun 17, 2014 | 101.95 | 102.88 | 101.59 | 102.88 | 2,300,301 | +0.80(+0.78%) |
Jun 16, 2014 | 102.38 | 102.89 | 101.83 | 102.08 | 1,762,517 | -0.39(-0.38%) |
Jun 13, 2014 | 102.36 | 102.64 | 101.48 | 102.47 | 2,513,442 | +0.16(+0.15%) |
Jun 12, 2014 | 102.83 | 102.89 | 101.93 | 102.31 | 2,089,823 | -0.50(-0.49%) |
Jun 11, 2014 | 103.42 | 103.75 | 102.44 | 102.81 | 2,038,788 | -0.62(-0.60%) |
Jun 10, 2014 | 104.07 | 104.45 | 103.22 | 103.43 | 2,843,130 | -2.50(-2.36%) |
Jun 06, 2014 | 106.28 | 106.34 | 105.50 | 105.93 | 2,449,307 | -0.10(-0.09%) |
Jun 05, 2014 | 104.00 | 106.12 | 103.72 | 106.03 | 2,483,794 | +1.92(+1.84%) |
Jun 04, 2014 | 103.51 | 104.25 | 103.04 | 104.11 | 2,167,019 | +0.56(+0.54%) |
Jun 03, 2014 | 104.19 | 104.19 | 103.40 | 103.55 | 1,718,399 | -0.58(-0.56%) |
Jun 02, 2014 | 103.84 | 104.21 | 103.60 | 104.13 | 2,545,455 | +0.21(+0.20%) |
May 30, 2014 | 102.96 | 104.04 | 102.41 | 103.92 | 3,166,394 | +0.73(+0.71%) |
May 29, 2014 | 103.49 | 103.57 | 102.61 | 103.19 | 1,905,731 | -0.14(-0.13%) |
May 28, 2014 | 103.50 | 103.71 | 102.48 | 103.33 | 2,356,210 | -0.36(-0.35%) |
May 27, 2014 | 103.21 | 103.72 | 102.62 | 103.69 | 2,448,421 | +0.76(+0.74%) |
May 23, 2014 | 102.53 | 102.93 | 102.93 | 102.93 | 1,359,483 | +0.31(+0.30%) |
May 22, 2014 | 102.50 | 102.92 | 102.20 | 102.62 | 760,151 | +0.19(+0.19%) |
May 21, 2014 | 103.65 | 103.86 | 102.40 | 102.42 | 1,675,802 | -0.55(-0.53%) |
May 20, 2014 | 103.07 | 103.42 | 102.60 | 102.97 | 1,521,528 | -0.11(-0.10%) |
May 19, 2014 | 103.15 | 104.04 | 102.55 | 103.07 | 1,663,721 | -0.36(-0.35%) |
May 16, 2014 | 102.47 | 103.44 | 102.25 | 103.44 | 1,964,387 | +0.73(+0.71%) |
May 15, 2014 | 102.22 | 102.80 | 101.76 | 102.70 | 2,806,831 | +0.36(+0.35%) |
May 14, 2014 | 101.94 | 102.54 | 101.76 | 102.35 | 2,411,156 | +0.58(+0.57%) |
May 13, 2014 | 102.85 | 103.36 | 101.59 | 101.77 | 2,622,245 | -0.85(-0.83%) |
May 12, 2014 | 102.67 | 102.93 | 102.32 | 102.62 | 1,568,624 | +0.23(+0.23%) |
May 09, 2014 | 102.42 | 103.15 | 101.79 | 102.39 | 1,602,772 | -0.23(-0.23%) |
May 08, 2014 | 102.56 | 102.99 | 102.30 | 102.62 | 2,135,996 | +0.19(+0.18%) |
May 07, 2014 | 101.78 | 102.56 | 101.43 | 102.44 | 2,539,656 | +1.36(+1.34%) |
May 06, 2014 | 100.96 | 101.26 | 100.53 | 101.08 | 1,263,818 | -0.38(-0.37%) |
May 05, 2014 | 100.34 | 101.45 | 100.26 | 101.45 | 1,407,403 | +0.57(+0.57%) |
May 02, 2014 | 100.92 | 101.70 | 100.24 | 100.88 | 2,221,910 | -0.34(-0.33%) |