Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 130.08 | 132.01 | 129.94 | 130.23 | 629,969 | +0.69(+0.54%) |
Nov 26, 2014 | 128.89 | 129.53 | 129.53 | 129.53 | 763,320 | +0.85(+0.66%) |
Nov 25, 2014 | 128.67 | 129.03 | 128.35 | 128.68 | 1,612,850 | +0.15(+0.12%) |
Nov 24, 2014 | 129.24 | 129.79 | 128.50 | 128.53 | 638,127 | -0.21(-0.16%) |
Nov 21, 2014 | 128.78 | 128.92 | 127.98 | 128.74 | 941,180 | +1.04(+0.82%) |
Nov 20, 2014 | 127.61 | 127.99 | 127.15 | 127.70 | 765,152 | +0.04(+0.03%) |
Nov 19, 2014 | 129.42 | 129.76 | 127.53 | 127.65 | 1,048,055 | -1.76(-1.36%) |
Nov 18, 2014 | 129.49 | 130.16 | 129.03 | 129.42 | 649,489 | +0.18(+0.14%) |
Nov 17, 2014 | 128.93 | 129.93 | 128.64 | 129.24 | 545,351 | +0.40(+0.31%) |
Nov 14, 2014 | 129.48 | 130.40 | 128.51 | 128.83 | 559,114 | -0.98(-0.76%) |
Nov 13, 2014 | 129.53 | 130.24 | 129.08 | 129.82 | 764,209 | +0.75(+0.58%) |
Nov 12, 2014 | 130.04 | 130.49 | 128.96 | 129.07 | 734,038 | -0.97(-0.74%) |
Nov 11, 2014 | 130.40 | 130.74 | 129.65 | 130.03 | 760,199 | -0.53(-0.41%) |
Nov 10, 2014 | 129.19 | 130.57 | 128.94 | 130.57 | 698,511 | +1.27(+0.98%) |
Nov 07, 2014 | 129.67 | 129.90 | 128.50 | 129.30 | 1,035,265 | -0.19(-0.15%) |
Nov 06, 2014 | 129.87 | 130.34 | 129.26 | 129.49 | 1,080,105 | -0.33(-0.26%) |
Nov 05, 2014 | 129.35 | 129.99 | 128.69 | 129.83 | 1,099,456 | +0.28(+0.21%) |
Nov 04, 2014 | 129.39 | 129.87 | 128.50 | 129.55 | 759,558 | +0.06(+0.04%) |
Nov 03, 2014 | 127.93 | 129.59 | 127.29 | 129.49 | 1,056,669 | +1.55(+1.21%) |
Oct 31, 2014 | 127.63 | 128.03 | 124.78 | 127.94 | 1,458,075 | +3.16(+2.54%) |
Oct 30, 2014 | 123.83 | 125.25 | 123.77 | 124.78 | 1,213,692 | +0.48(+0.39%) |
Oct 29, 2014 | 124.47 | 126.38 | 123.58 | 124.30 | 858,735 | -0.46(-0.37%) |
Oct 28, 2014 | 124.29 | 124.79 | 123.63 | 124.75 | 689,580 | +0.48(+0.39%) |
Oct 27, 2014 | 122.12 | 124.29 | 122.14 | 124.27 | 1,068,599 | +2.14(+1.75%) |
Oct 24, 2014 | 122.39 | 122.93 | 121.52 | 122.14 | 1,211,020 | -0.52(-0.42%) |
Oct 23, 2014 | 122.86 | 123.39 | 122.04 | 122.66 | 1,288,995 | +0.35(+0.29%) |
Oct 22, 2014 | 122.31 | 122.76 | 121.69 | 122.30 | 972,341 | +0.64(+0.53%) |
Oct 21, 2014 | 120.71 | 121.75 | 119.89 | 121.66 | 882,401 | +1.48(+1.24%) |
Oct 20, 2014 | 119.04 | 120.22 | 118.69 | 120.18 | 825,975 | +1.13(+0.95%) |
Oct 17, 2014 | 118.53 | 119.46 | 117.64 | 119.05 | 1,070,328 | +1.12(+0.95%) |
Oct 16, 2014 | 116.90 | 118.30 | 116.41 | 117.92 | 1,243,281 | +0.01(+0.01%) |
Oct 15, 2014 | 117.73 | 118.66 | 116.57 | 117.91 | 1,508,681 | -0.64(-0.54%) |
Oct 14, 2014 | 116.76 | 119.17 | 116.63 | 118.55 | 1,162,043 | +1.73(+1.48%) |
Oct 13, 2014 | 116.97 | 118.14 | 116.95 | 116.82 | 983,204 | -0.14(-0.12%) |
Oct 10, 2014 | 118.01 | 118.35 | 116.89 | 116.96 | 841,567 | -0.68(-0.58%) |
Oct 09, 2014 | 117.73 | 118.64 | 117.36 | 117.64 | 924,188 | +0.08(+0.07%) |
Oct 08, 2014 | 115.15 | 117.56 | 114.86 | 117.56 | 941,042 | +2.65(+2.31%) |
Oct 07, 2014 | 115.91 | 116.01 | 114.89 | 114.90 | 622,337 | -0.91(-0.78%) |
Oct 06, 2014 | 116.39 | 117.01 | 115.79 | 115.81 | 793,724 | -0.51(-0.44%) |
Oct 03, 2014 | 115.69 | 116.66 | 114.92 | 116.33 | 782,845 | +1.19(+1.03%) |
Oct 02, 2014 | 115.11 | 115.78 | 114.56 | 115.14 | 842,252 | +0.09(+0.08%) |
Oct 01, 2014 | 115.03 | 116.04 | 114.64 | 115.05 | 899,402 | -0.06(-0.05%) |
Sep 30, 2014 | 115.20 | 116.05 | 114.24 | 115.11 | 1,110,554 | -0.06(-0.05%) |
Sep 29, 2014 | 113.77 | 115.24 | 113.47 | 115.16 | 891,267 | +0.65(+0.56%) |
Sep 26, 2014 | 113.42 | 114.70 | 113.25 | 114.52 | 927,253 | +1.03(+0.91%) |
Sep 25, 2014 | 113.27 | 113.74 | 112.68 | 113.48 | 1,146,311 | +0.26(+0.23%) |
Sep 24, 2014 | 113.11 | 114.92 | 112.79 | 113.22 | 988,073 | +0.05(+0.04%) |
Sep 23, 2014 | 113.58 | 114.29 | 113.13 | 113.17 | 948,384 | -0.35(-0.31%) |
Sep 22, 2014 | 114.48 | 114.59 | 113.43 | 113.52 | 1,092,848 | -0.98(-0.85%) |
Sep 19, 2014 | 115.34 | 115.78 | 114.45 | 114.49 | 1,591,282 | -0.11(-0.10%) |
Sep 18, 2014 | 115.60 | 115.92 | 114.36 | 114.61 | 1,076,203 | -1.02(-0.88%) |
Sep 17, 2014 | 116.42 | 117.24 | 115.44 | 115.63 | 735,501 | -0.40(-0.35%) |
Sep 16, 2014 | 115.29 | 116.70 | 115.23 | 116.03 | 762,171 | +0.62(+0.54%) |
Sep 15, 2014 | 115.26 | 115.77 | 114.56 | 115.40 | 969,556 | +0.13(+0.11%) |
Sep 12, 2014 | 118.56 | 118.64 | 115.00 | 115.27 | 1,530,147 | -3.54(-2.98%) |
Sep 11, 2014 | 119.11 | 119.23 | 118.25 | 118.81 | 518,886 | -0.01(-0.01%) |
Sep 10, 2014 | 120.32 | 120.33 | 118.55 | 118.83 | 816,744 | -1.81(-1.50%) |
Sep 09, 2014 | 121.21 | 121.56 | 120.20 | 120.64 | 553,214 | -0.52(-0.43%) |
Sep 08, 2014 | 121.61 | 121.94 | 120.78 | 121.16 | 523,086 | -0.45(-0.37%) |
Sep 05, 2014 | 120.01 | 121.67 | 120.01 | 121.61 | 1,010,738 | +1.64(+1.37%) |
Sep 04, 2014 | 120.60 | 120.82 | 119.27 | 119.97 | 617,789 | -0.80(-0.66%) |
Sep 03, 2014 | 121.26 | 121.45 | 120.12 | 120.77 | 483,286 | +0.08(+0.07%) |
Sep 02, 2014 | 120.82 | 121.01 | 120.24 | 120.68 | 572,664 | +0.08(+0.07%) |
Aug 29, 2014 | 119.79 | 120.60 | 120.60 | 120.60 | 718,868 | +0.91(+0.76%) |
Aug 28, 2014 | 119.36 | 119.95 | 119.36 | 119.69 | 497,847 | -0.01(-0.01%) |
Aug 27, 2014 | 119.60 | 119.95 | 119.19 | 119.70 | 364,263 | +0.22(+0.18%) |
Aug 26, 2014 | 120.34 | 120.44 | 119.33 | 119.48 | 584,912 | -0.30(-0.25%) |
Aug 25, 2014 | 120.98 | 120.98 | 119.51 | 119.78 | 668,742 | -0.65(-0.54%) |
Aug 22, 2014 | 121.48 | 121.50 | 119.97 | 120.44 | 615,776 | -1.20(-0.98%) |
Aug 21, 2014 | 122.47 | 122.72 | 121.60 | 121.63 | 486,000 | -0.39(-0.32%) |
Aug 20, 2014 | 121.54 | 122.41 | 120.82 | 122.02 | 757,480 | +0.53(+0.44%) |
Aug 19, 2014 | 121.02 | 121.97 | 120.90 | 121.49 | 447,015 | +0.52(+0.43%) |
Aug 18, 2014 | 121.21 | 121.26 | 120.59 | 120.97 | 714,581 | +0.49(+0.41%) |
Aug 15, 2014 | 121.13 | 121.46 | 119.82 | 120.48 | 728,214 | -0.31(-0.26%) |
Aug 14, 2014 | 121.57 | 121.78 | 120.09 | 120.79 | 874,637 | -0.18(-0.15%) |
Aug 13, 2014 | 120.06 | 121.45 | 119.68 | 120.97 | 649,343 | +1.29(+1.08%) |
Aug 12, 2014 | 119.74 | 120.75 | 119.45 | 119.68 | 722,477 | +0.10(+0.08%) |
Aug 11, 2014 | 118.98 | 120.09 | 118.98 | 119.58 | 657,801 | +0.26(+0.22%) |
Aug 08, 2014 | 119.03 | 119.46 | 118.12 | 119.32 | 689,532 | +0.71(+0.60%) |
Aug 07, 2014 | 119.05 | 119.68 | 118.42 | 118.61 | 622,555 | -0.35(-0.30%) |
Aug 06, 2014 | 117.83 | 119.67 | 117.79 | 118.96 | 1,063,535 | +1.16(+0.98%) |
Aug 05, 2014 | 118.41 | 118.97 | 117.61 | 117.81 | 794,090 | -1.12(-0.94%) |
Aug 04, 2014 | 118.86 | 119.28 | 117.86 | 118.92 | 600,351 | +0.03(+0.02%) |
Aug 01, 2014 | 118.29 | 119.39 | 118.14 | 118.89 | 949,718 | +0.75(+0.63%) |
Jul 31, 2014 | 120.17 | 120.32 | 117.92 | 118.14 | 1,403,577 | -2.51(-2.08%) |
Jul 30, 2014 | 120.09 | 121.06 | 119.74 | 120.66 | 741,183 | +0.51(+0.42%) |
Jul 29, 2014 | 120.69 | 121.01 | 119.99 | 120.15 | 604,161 | -0.67(-0.55%) |
Jul 28, 2014 | 119.94 | 121.07 | 119.68 | 120.81 | 679,550 | +1.25(+1.05%) |
Jul 25, 2014 | 120.17 | 120.98 | 119.50 | 119.56 | 703,790 | -1.02(-0.85%) |
Jul 24, 2014 | 120.11 | 120.66 | 119.78 | 120.58 | 1,115,766 | +0.79(+0.66%) |
Jul 23, 2014 | 119.18 | 120.36 | 119.18 | 119.79 | 693,075 | +0.59(+0.50%) |
Jul 22, 2014 | 119.30 | 119.78 | 119.06 | 119.20 | 701,691 | +0.17(+0.14%) |
Jul 21, 2014 | 118.98 | 119.63 | 118.74 | 119.03 | 605,660 | -0.21(-0.18%) |
Jul 18, 2014 | 118.76 | 119.32 | 118.27 | 119.25 | 590,759 | +0.85(+0.72%) |
Jul 17, 2014 | 118.24 | 119.00 | 118.07 | 118.40 | 583,045 | -0.34(-0.29%) |
Jul 16, 2014 | 118.58 | 118.89 | 118.05 | 118.74 | 625,477 | +0.21(+0.17%) |
Jul 15, 2014 | 118.56 | 119.07 | 118.11 | 118.54 | 595,498 | +0.03(+0.02%) |
Jul 14, 2014 | 118.17 | 118.58 | 117.78 | 118.51 | 555,247 | +0.57(+0.49%) |
Jul 11, 2014 | 117.97 | 118.18 | 117.19 | 117.94 | 579,639 | +0.03(+0.03%) |
Jul 10, 2014 | 117.41 | 118.14 | 117.04 | 117.90 | 836,315 | +0.49(+0.42%) |
Jul 09, 2014 | 117.50 | 117.72 | 116.71 | 117.41 | 534,320 | +0.02(+0.02%) |
Jul 08, 2014 | 117.72 | 118.29 | 117.24 | 117.39 | 736,038 | -0.10(-0.09%) |
Jul 07, 2014 | 117.73 | 118.19 | 117.23 | 117.50 | 582,605 | -0.14(-0.12%) |
Jul 03, 2014 | 118.10 | 117.63 | 117.63 | 117.63 | 361,540 | -0.52(-0.44%) |
Jul 02, 2014 | 118.20 | 118.38 | 117.19 | 118.16 | 573,559 | -0.31(-0.26%) |
Jul 01, 2014 | 118.31 | 118.87 | 117.46 | 118.47 | 720,591 | +0.50(+0.43%) |
Jun 30, 2014 | 117.92 | 118.50 | 117.26 | 117.97 | 880,228 | -0.56(-0.48%) |
Jun 27, 2014 | 116.51 | 118.69 | 116.51 | 118.53 | 956,979 | +1.94(+1.66%) |
Jun 26, 2014 | 116.99 | 117.17 | 116.51 | 116.59 | 715,616 | -0.24(-0.21%) |
Jun 25, 2014 | 117.40 | 117.96 | 116.59 | 116.83 | 1,020,470 | -0.86(-0.73%) |
Jun 24, 2014 | 117.72 | 118.44 | 117.47 | 117.69 | 670,162 | -0.23(-0.19%) |
Jun 23, 2014 | 118.51 | 119.09 | 117.83 | 117.92 | 768,529 | -0.58(-0.49%) |
Jun 20, 2014 | 118.23 | 118.67 | 117.56 | 118.50 | 1,477,651 | +0.52(+0.44%) |
Jun 19, 2014 | 117.63 | 118.56 | 117.06 | 117.97 | 807,370 | +0.34(+0.29%) |
Jun 18, 2014 | 116.68 | 117.89 | 116.04 | 117.63 | 902,289 | +0.74(+0.64%) |
Jun 17, 2014 | 115.88 | 116.93 | 115.52 | 116.88 | 669,459 | +0.54(+0.47%) |
Jun 16, 2014 | 116.61 | 117.55 | 116.13 | 116.34 | 695,222 | -0.37(-0.32%) |
Jun 13, 2014 | 116.61 | 117.04 | 115.81 | 116.71 | 808,595 | +0.07(+0.06%) |
Jun 12, 2014 | 117.08 | 117.28 | 116.12 | 116.64 | 661,385 | -0.34(-0.29%) |
Jun 11, 2014 | 116.97 | 117.43 | 116.47 | 116.99 | 941,339 | -0.19(-0.16%) |
Jun 10, 2014 | 116.76 | 117.59 | 116.76 | 117.17 | 971,087 | -0.84(-0.71%) |
Jun 06, 2014 | 119.25 | 119.50 | 117.61 | 118.01 | 620,508 | -1.21(-1.01%) |
Jun 05, 2014 | 117.52 | 119.34 | 117.27 | 119.22 | 850,306 | +1.71(+1.46%) |
Jun 04, 2014 | 116.46 | 117.69 | 116.23 | 117.51 | 1,080,586 | +0.74(+0.63%) |
Jun 03, 2014 | 117.63 | 117.92 | 116.63 | 116.77 | 723,709 | -0.77(-0.65%) |
Jun 02, 2014 | 117.59 | 117.99 | 117.25 | 117.53 | 729,331 | -0.17(-0.15%) |
May 30, 2014 | 116.08 | 117.82 | 116.05 | 117.71 | 1,902,600 | +1.63(+1.41%) |
May 29, 2014 | 116.47 | 116.96 | 115.98 | 116.07 | 1,086,195 | -0.31(-0.26%) |
May 28, 2014 | 117.60 | 117.60 | 116.20 | 116.38 | 951,133 | -1.33(-1.13%) |
May 27, 2014 | 117.23 | 117.78 | 117.03 | 117.71 | 742,717 | +0.70(+0.59%) |
May 23, 2014 | 116.41 | 117.02 | 117.02 | 117.02 | 615,236 | +0.72(+0.62%) |
May 22, 2014 | 116.49 | 116.80 | 115.92 | 116.29 | 322,298 | -0.01(-0.01%) |
May 21, 2014 | 116.67 | 117.11 | 116.16 | 116.30 | 491,378 | -0.33(-0.29%) |
May 20, 2014 | 117.58 | 117.87 | 116.11 | 116.63 | 725,356 | -0.76(-0.65%) |
May 19, 2014 | 117.29 | 117.60 | 116.43 | 117.40 | 651,256 | -0.30(-0.26%) |
May 16, 2014 | 116.27 | 117.77 | 115.82 | 117.70 | 1,174,132 | +1.24(+1.07%) |
May 15, 2014 | 116.95 | 117.32 | 115.36 | 116.46 | 817,223 | -0.75(-0.64%) |
May 14, 2014 | 116.56 | 117.39 | 116.00 | 117.21 | 981,439 | +0.83(+0.72%) |
May 13, 2014 | 117.47 | 118.57 | 114.91 | 116.37 | 1,037,882 | -0.98(-0.84%) |
May 12, 2014 | 117.36 | 117.83 | 116.87 | 117.36 | 825,761 | +0.16(+0.13%) |
May 09, 2014 | 117.08 | 117.96 | 116.49 | 117.20 | 678,120 | +0.09(+0.08%) |
May 08, 2014 | 117.67 | 118.03 | 116.21 | 117.11 | 1,090,262 | -1.16(-0.98%) |
May 07, 2014 | 117.01 | 118.37 | 116.81 | 118.27 | 1,274,858 | +1.60(+1.37%) |
May 06, 2014 | 116.81 | 117.29 | 116.13 | 116.67 | 822,607 | -0.73(-0.62%) |
May 05, 2014 | 116.21 | 117.45 | 116.14 | 117.40 | 1,422,579 | +0.95(+0.81%) |
May 02, 2014 | 117.72 | 117.79 | 115.73 | 116.45 | 1,803,948 | -3.86(-3.21%) |
May 01, 2014 | 119.68 | 120.51 | 118.33 | 120.31 | 1,101,218 | +0.46(+0.39%) |
Apr 30, 2014 | 120.04 | 120.13 | 119.05 | 119.84 | 772,846 | -0.30(-0.25%) |
Apr 29, 2014 | 120.38 | 120.67 | 119.61 | 120.14 | 943,727 | +0.24(+0.20%) |
Apr 28, 2014 | 119.00 | 119.91 | 118.50 | 119.90 | 1,101,814 | +1.38(+1.16%) |
Apr 25, 2014 | 118.87 | 118.96 | 118.25 | 118.53 | 753,210 | -0.29(-0.25%) |
Apr 24, 2014 | 118.48 | 118.82 | 117.97 | 118.82 | 561,534 | +0.48(+0.40%) |
Apr 23, 2014 | 118.45 | 118.45 | 117.64 | 118.34 | 1,131,514 | +0.00(+0.00%) |
Apr 22, 2014 | 118.05 | 118.51 | 117.27 | 118.34 | 600,109 | +0.10(+0.09%) |
Apr 21, 2014 | 117.88 | 118.29 | 117.42 | 118.24 | 996,052 | +0.60(+0.51%) |
Apr 17, 2014 | 117.12 | 117.64 | 117.64 | 117.64 | 740,158 | +0.14(+0.12%) |
Apr 16, 2014 | 117.11 | 117.81 | 116.49 | 117.49 | 999,955 | +0.80(+0.68%) |
Apr 15, 2014 | 115.91 | 116.94 | 115.52 | 116.69 | 1,148,354 | +0.97(+0.84%) |
Apr 14, 2014 | 115.73 | 115.88 | 114.86 | 115.72 | 1,013,903 | +0.68(+0.59%) |
Apr 11, 2014 | 115.00 | 116.37 | 115.00 | 115.04 | 999,772 | -0.57(-0.50%) |
Apr 10, 2014 | 116.50 | 117.01 | 115.45 | 115.62 | 1,074,923 | -0.55(-0.48%) |
Apr 09, 2014 | 116.99 | 117.01 | 115.46 | 116.17 | 802,388 | -0.85(-0.72%) |
Apr 08, 2014 | 115.83 | 117.08 | 115.27 | 117.02 | 908,826 | +1.09(+0.94%) |
Apr 07, 2014 | 115.81 | 116.72 | 115.33 | 115.93 | 884,718 | +0.16(+0.14%) |
Apr 04, 2014 | 116.31 | 116.38 | 115.38 | 115.77 | 741,330 | +0.16(+0.14%) |
Apr 03, 2014 | 115.97 | 115.97 | 115.11 | 115.62 | 648,110 | -0.43(-0.37%) |
Apr 02, 2014 | 115.47 | 116.17 | 115.05 | 116.05 | 798,349 | +0.31(+0.27%) |
Apr 01, 2014 | 115.19 | 115.81 | 114.31 | 115.73 | 888,678 | +0.68(+0.59%) |
Mar 31, 2014 | 115.12 | 115.77 | 114.35 | 115.05 | 970,905 | +0.31(+0.27%) |
Mar 28, 2014 | 114.76 | 115.58 | 114.45 | 114.73 | 743,481 | +0.30(+0.26%) |
Mar 27, 2014 | 114.48 | 114.72 | 113.57 | 114.44 | 984,080 | -0.16(-0.14%) |
Mar 26, 2014 | 115.50 | 115.92 | 114.11 | 114.60 | 1,132,059 | -0.72(-0.62%) |
Mar 25, 2014 | 115.08 | 115.53 | 114.27 | 115.32 | 1,133,453 | +0.67(+0.58%) |
Mar 24, 2014 | 115.53 | 115.64 | 114.39 | 114.65 | 976,798 | -1.00(-0.86%) |
Mar 21, 2014 | 115.44 | 116.08 | 114.44 | 115.64 | 2,130,098 | +1.21(+1.06%) |
Mar 20, 2014 | 113.68 | 114.46 | 112.43 | 114.44 | 977,541 | +0.48(+0.42%) |
Mar 19, 2014 | 115.22 | 115.81 | 113.28 | 113.96 | 1,313,068 | -1.00(-0.87%) |
Mar 18, 2014 | 114.69 | 116.08 | 114.15 | 114.96 | 904,935 | +0.18(+0.16%) |
Mar 17, 2014 | 115.74 | 115.86 | 114.48 | 114.78 | 1,006,943 | -0.05(-0.04%) |
Mar 14, 2014 | 113.64 | 115.14 | 113.64 | 114.83 | 1,449,822 | +0.70(+0.61%) |
Mar 13, 2014 | 114.20 | 114.50 | 113.35 | 114.13 | 1,091,388 | +0.24(+0.21%) |
Mar 12, 2014 | 113.30 | 114.04 | 113.25 | 113.89 | 903,702 | +0.27(+0.23%) |
Mar 11, 2014 | 113.76 | 113.88 | 113.02 | 113.63 | 910,764 | +0.53(+0.47%) |
Mar 10, 2014 | 113.47 | 113.64 | 112.45 | 113.10 | 982,811 | -0.35(-0.31%) |
Mar 07, 2014 | 114.31 | 114.31 | 112.85 | 113.45 | 1,209,057 | -1.20(-1.05%) |
Mar 06, 2014 | 115.85 | 116.07 | 114.57 | 114.66 | 1,109,928 | -1.25(-1.08%) |
Mar 05, 2014 | 115.62 | 116.54 | 115.11 | 115.90 | 1,077,614 | +0.19(+0.16%) |
Mar 04, 2014 | 114.22 | 115.82 | 114.22 | 115.72 | 912,272 | +1.49(+1.30%) |
Mar 03, 2014 | 113.89 | 114.42 | 113.06 | 114.22 | 1,122,112 | -0.21(-0.18%) |
Feb 28, 2014 | 112.90 | 114.84 | 112.90 | 114.44 | 1,943,304 | +1.67(+1.48%) |
Feb 27, 2014 | 113.24 | 114.05 | 112.26 | 112.77 | 1,004,421 | -0.39(-0.34%) |
Feb 26, 2014 | 112.70 | 114.22 | 112.30 | 113.16 | 1,372,327 | -0.37(-0.33%) |
Feb 25, 2014 | 112.91 | 114.26 | 112.81 | 113.53 | 1,181,911 | +0.65(+0.58%) |
Feb 24, 2014 | 113.08 | 113.64 | 112.70 | 112.88 | 1,283,116 | +0.18(+0.16%) |
Feb 21, 2014 | 112.77 | 113.41 | 111.40 | 112.70 | 1,791,465 | -0.18(-0.16%) |
Feb 20, 2014 | 112.89 | 113.58 | 112.14 | 112.88 | 1,012,737 | +0.18(+0.16%) |
Feb 19, 2014 | 112.99 | 113.67 | 112.42 | 112.71 | 949,179 | -0.31(-0.28%) |
Feb 18, 2014 | 112.00 | 113.10 | 111.61 | 113.02 | 1,050,694 | +0.79(+0.70%) |
Feb 14, 2014 | 111.18 | 112.23 | 112.23 | 112.23 | 680,519 | +0.83(+0.75%) |
Feb 13, 2014 | 110.30 | 111.86 | 109.89 | 111.40 | 907,750 | +0.68(+0.62%) |
Feb 12, 2014 | 110.83 | 110.83 | 109.70 | 110.72 | 802,266 | +0.09(+0.08%) |
Feb 11, 2014 | 109.44 | 111.60 | 109.19 | 110.63 | 1,082,865 | +0.90(+0.82%) |
Feb 10, 2014 | 108.48 | 109.94 | 108.14 | 109.73 | 1,084,484 | +1.22(+1.12%) |
Feb 07, 2014 | 107.55 | 108.58 | 107.07 | 108.51 | 1,294,151 | +1.25(+1.16%) |
Feb 06, 2014 | 106.91 | 107.33 | 106.48 | 107.26 | 1,253,115 | +0.34(+0.32%) |
Feb 05, 2014 | 107.05 | 107.51 | 106.47 | 106.92 | 1,100,419 | -0.45(-0.42%) |
Feb 04, 2014 | 106.06 | 107.53 | 105.37 | 107.37 | 1,445,491 | +1.84(+1.74%) |
Feb 03, 2014 | 106.55 | 106.59 | 104.95 | 105.54 | 1,185,159 | -1.17(-1.10%) |
Jan 31, 2014 | 105.31 | 107.48 | 105.02 | 106.71 | 1,453,701 | +0.53(+0.50%) |
Jan 30, 2014 | 105.18 | 106.92 | 105.18 | 106.18 | 943,251 | +1.56(+1.49%) |
Jan 29, 2014 | 103.80 | 105.20 | 103.61 | 104.62 | 1,055,866 | -0.15(-0.14%) |
Jan 28, 2014 | 103.66 | 105.11 | 103.66 | 104.77 | 1,113,323 | +1.42(+1.38%) |
Jan 27, 2014 | 103.32 | 104.03 | 102.82 | 103.35 | 1,023,781 | +0.14(+0.14%) |
Jan 24, 2014 | 104.27 | 104.27 | 103.03 | 103.21 | 984,615 | -1.38(-1.32%) |
Jan 23, 2014 | 104.47 | 105.20 | 104.01 | 104.59 | 945,918 | -0.58(-0.55%) |
Jan 22, 2014 | 105.02 | 105.86 | 104.30 | 105.17 | 958,897 | +0.20(+0.19%) |
Jan 21, 2014 | 105.56 | 106.59 | 104.62 | 104.97 | 1,246,355 | +0.04(+0.04%) |
Jan 17, 2014 | 105.79 | 104.94 | 104.94 | 104.94 | 799,551 | -0.70(-0.67%) |
Jan 16, 2014 | 105.08 | 105.81 | 104.99 | 105.64 | 720,155 | +0.66(+0.63%) |
Jan 15, 2014 | 105.45 | 105.70 | 104.73 | 104.98 | 1,262,484 | -0.47(-0.44%) |
Jan 14, 2014 | 105.10 | 106.11 | 104.42 | 105.45 | 1,053,627 | +1.20(+1.15%) |
Jan 13, 2014 | 103.95 | 105.02 | 103.95 | 104.25 | 878,337 | -0.20(-0.19%) |
Jan 10, 2014 | 103.63 | 104.68 | 103.63 | 104.45 | 951,702 | +0.82(+0.79%) |
Jan 09, 2014 | 102.58 | 103.67 | 101.78 | 103.64 | 1,445,542 | +1.98(+1.94%) |
Jan 08, 2014 | 101.58 | 102.02 | 100.72 | 101.66 | 966,778 | +0.18(+0.18%) |
Jan 07, 2014 | 101.59 | 102.58 | 101.27 | 101.47 | 934,943 | -0.12(-0.11%) |
Jan 06, 2014 | 102.04 | 102.25 | 100.97 | 101.59 | 587,830 | -0.05(-0.05%) |
Jan 03, 2014 | 100.97 | 102.05 | 100.44 | 101.64 | 764,867 | +0.79(+0.78%) |
Jan 02, 2014 | 101.90 | 101.90 | 100.24 | 100.86 | 982,161 | -1.06(-1.04%) |
Dec 31, 2013 | 102.75 | 101.92 | 101.92 | 101.92 | 1,173,186 | -0.71(-0.69%) |
Dec 30, 2013 | 102.50 | 103.38 | 102.19 | 102.63 | 595,897 | +0.30(+0.30%) |
Dec 27, 2013 | 102.68 | 103.10 | 101.94 | 102.33 | 534,327 | -0.02(-0.02%) |
Dec 26, 2013 | 102.72 | 103.22 | 102.07 | 102.35 | 459,468 | -0.31(-0.30%) |
Dec 24, 2013 | 102.56 | 102.75 | 102.25 | 102.65 | 430,505 | +0.03(+0.03%) |
Dec 23, 2013 | 103.15 | 103.81 | 102.52 | 102.62 | 914,746 | -0.18(-0.18%) |
Dec 20, 2013 | 102.36 | 102.87 | 102.25 | 102.80 | 1,190,348 | +0.45(+0.44%) |
Dec 19, 2013 | 102.56 | 102.67 | 101.82 | 102.36 | 963,785 | -0.67(-0.65%) |
Dec 18, 2013 | 101.10 | 103.19 | 99.63 | 103.03 | 1,530,438 | +1.78(+1.76%) |
Dec 17, 2013 | 101.12 | 101.77 | 100.39 | 101.24 | 1,281,332 | -1.01(-0.99%) |
Dec 16, 2013 | 102.04 | 102.65 | 101.22 | 102.25 | 1,354,115 | +1.00(+0.98%) |
Dec 13, 2013 | 101.63 | 102.97 | 101.15 | 101.26 | 1,107,146 | -0.12(-0.11%) |
Dec 12, 2013 | 101.80 | 102.33 | 101.35 | 101.37 | 1,233,141 | -0.57(-0.56%) |
Dec 11, 2013 | 104.01 | 104.03 | 101.89 | 101.94 | 1,756,367 | -1.86(-1.79%) |
Dec 10, 2013 | 104.14 | 104.61 | 103.42 | 103.80 | 1,650,655 | -0.34(-0.32%) |
Dec 09, 2013 | 103.33 | 104.24 | 102.91 | 104.14 | 1,356,960 | +0.81(+0.78%) |
Dec 06, 2013 | 102.27 | 103.48 | 101.96 | 103.33 | 1,280,897 | +1.91(+1.89%) |
Dec 05, 2013 | 101.95 | 102.35 | 101.03 | 101.42 | 894,675 | -0.52(-0.51%) |
Dec 04, 2013 | 99.99 | 102.74 | 99.65 | 101.94 | 1,576,737 | +1.01(+1.00%) |
Dec 03, 2013 | 101.75 | 102.69 | 100.81 | 100.93 | 1,203,194 | -1.60(-1.56%) |