Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 137.79 | 138.24 | 136.59 | 137.88 | 895,744 | +0.32(+0.23%) |
Feb 26, 2015 | 138.53 | 138.84 | 137.05 | 137.56 | 646,720 | -1.06(-0.77%) |
Feb 25, 2015 | 138.54 | 139.71 | 138.01 | 138.62 | 713,233 | -0.15(-0.11%) |
Feb 24, 2015 | 139.92 | 140.45 | 138.62 | 138.77 | 816,958 | -1.75(-1.25%) |
Feb 23, 2015 | 140.21 | 141.02 | 139.42 | 140.53 | 874,776 | +0.58(+0.42%) |
Feb 20, 2015 | 139.73 | 141.02 | 138.98 | 139.95 | 1,359,262 | +0.97(+0.70%) |
Feb 19, 2015 | 141.31 | 141.60 | 138.66 | 138.98 | 1,071,883 | -3.06(-2.15%) |
Feb 18, 2015 | 142.12 | 142.32 | 140.41 | 142.03 | 726,896 | +0.02(+0.01%) |
Feb 17, 2015 | 141.74 | 142.68 | 141.19 | 142.01 | 1,036,306 | +0.36(+0.26%) |
Feb 13, 2015 | 142.24 | 141.65 | 141.65 | 141.65 | 640,244 | -0.83(-0.58%) |
Feb 12, 2015 | 141.70 | 142.74 | 141.00 | 142.47 | 657,954 | +0.67(+0.47%) |
Feb 11, 2015 | 142.74 | 143.26 | 141.09 | 141.80 | 1,055,032 | -0.59(-0.42%) |
Feb 10, 2015 | 142.37 | 142.69 | 141.01 | 142.39 | 940,843 | +0.75(+0.53%) |
Feb 09, 2015 | 142.79 | 143.06 | 141.42 | 141.64 | 1,117,549 | -1.31(-0.92%) |
Feb 06, 2015 | 144.10 | 144.13 | 141.89 | 142.95 | 2,677,163 | -1.60(-1.11%) |
Feb 05, 2015 | 141.72 | 144.58 | 141.62 | 144.55 | 914,773 | +2.87(+2.02%) |
Feb 04, 2015 | 141.26 | 142.13 | 140.18 | 141.68 | 972,077 | -0.26(-0.18%) |
Feb 03, 2015 | 141.13 | 141.96 | 139.86 | 141.94 | 948,699 | +0.90(+0.63%) |
Feb 02, 2015 | 140.53 | 141.31 | 138.30 | 141.04 | 899,084 | +0.64(+0.45%) |
Jan 30, 2015 | 142.19 | 142.53 | 140.34 | 140.41 | 1,801,964 | -2.34(-1.64%) |
Jan 29, 2015 | 141.68 | 142.91 | 140.93 | 142.75 | 476,747 | +1.00(+0.71%) |
Jan 28, 2015 | 143.67 | 144.66 | 141.69 | 141.75 | 669,373 | -1.34(-0.93%) |
Jan 27, 2015 | 142.37 | 144.11 | 141.97 | 143.09 | 633,689 | +0.20(+0.14%) |
Jan 26, 2015 | 141.73 | 142.97 | 140.90 | 142.89 | 738,128 | +1.15(+0.81%) |
Jan 23, 2015 | 142.67 | 144.13 | 141.34 | 141.74 | 767,509 | -1.73(-1.20%) |
Jan 22, 2015 | 140.84 | 143.63 | 140.56 | 143.47 | 1,098,481 | +2.94(+2.09%) |
Jan 21, 2015 | 141.02 | 141.28 | 139.94 | 140.53 | 800,032 | -1.10(-0.77%) |
Jan 20, 2015 | 142.17 | 142.46 | 141.09 | 141.62 | 794,199 | +0.23(+0.16%) |
Jan 16, 2015 | 139.70 | 141.67 | 138.81 | 141.40 | 871,941 | +1.97(+1.41%) |
Jan 15, 2015 | 139.00 | 140.62 | 138.81 | 139.43 | 1,031,150 | +0.43(+0.31%) |
Jan 14, 2015 | 138.41 | 139.46 | 137.73 | 139.00 | 870,232 | -0.07(-0.05%) |
Jan 13, 2015 | 138.95 | 140.10 | 138.56 | 139.07 | 1,101,218 | +0.54(+0.39%) |
Jan 12, 2015 | 138.79 | 139.32 | 138.37 | 138.53 | 578,430 | -0.25(-0.18%) |
Jan 09, 2015 | 138.70 | 138.96 | 136.77 | 138.77 | 875,305 | +0.42(+0.30%) |
Jan 08, 2015 | 136.90 | 138.81 | 136.12 | 138.35 | 1,278,671 | +1.86(+1.36%) |
Jan 07, 2015 | 134.09 | 136.70 | 133.30 | 136.49 | 1,050,197 | +2.74(+2.05%) |
Jan 06, 2015 | 132.68 | 134.09 | 132.26 | 133.75 | 919,429 | +2.24(+1.71%) |
Jan 05, 2015 | 130.61 | 132.07 | 130.15 | 131.51 | 689,283 | +0.61(+0.47%) |
Jan 02, 2015 | 129.58 | 131.17 | 129.37 | 130.89 | 594,190 | +1.66(+1.29%) |
Dec 31, 2014 | 131.96 | 129.23 | 129.23 | 129.23 | 750,957 | -2.64(-2.00%) |
Dec 30, 2014 | 132.37 | 132.83 | 131.63 | 131.87 | 482,725 | -0.51(-0.39%) |
Dec 29, 2014 | 131.39 | 132.82 | 131.38 | 132.38 | 568,567 | +0.97(+0.74%) |
Dec 26, 2014 | 131.04 | 132.12 | 130.88 | 131.40 | 328,335 | +0.37(+0.28%) |
Dec 24, 2014 | 131.89 | 131.03 | 131.03 | 131.03 | 311,826 | -0.83(-0.63%) |
Dec 23, 2014 | 131.95 | 132.63 | 131.45 | 131.86 | 676,418 | +0.08(+0.06%) |
Dec 22, 2014 | 129.75 | 131.91 | 129.55 | 131.78 | 734,417 | +2.48(+1.92%) |
Dec 19, 2014 | 130.16 | 130.29 | 128.88 | 129.30 | 1,730,672 | -0.27(-0.21%) |
Dec 18, 2014 | 128.96 | 129.62 | 127.63 | 129.57 | 1,007,717 | +1.73(+1.35%) |
Dec 17, 2014 | 125.75 | 127.85 | 125.09 | 127.85 | 1,391,183 | +2.81(+2.25%) |
Dec 16, 2014 | 125.82 | 126.19 | 124.73 | 125.03 | 1,009,419 | -0.85(-0.68%) |
Dec 15, 2014 | 127.61 | 128.08 | 125.50 | 125.89 | 1,053,766 | -1.45(-1.14%) |
Dec 12, 2014 | 128.52 | 129.50 | 127.28 | 127.33 | 884,211 | -1.63(-1.26%) |
Dec 11, 2014 | 129.45 | 129.85 | 128.64 | 128.96 | 648,063 | +0.15(+0.11%) |
Dec 10, 2014 | 128.66 | 129.74 | 128.01 | 128.82 | 989,584 | -0.17(-0.13%) |
Dec 09, 2014 | 127.80 | 129.26 | 127.73 | 128.99 | 639,244 | +0.26(+0.21%) |
Dec 08, 2014 | 128.07 | 129.42 | 128.07 | 128.73 | 741,721 | +0.67(+0.53%) |
Dec 05, 2014 | 128.37 | 128.67 | 127.26 | 128.05 | 696,608 | -0.65(-0.51%) |
Dec 04, 2014 | 128.28 | 129.05 | 127.60 | 128.71 | 809,436 | -0.44(-0.34%) |
Dec 03, 2014 | 128.98 | 129.55 | 128.18 | 129.14 | 818,566 | +0.10(+0.08%) |
Dec 02, 2014 | 129.44 | 129.44 | 128.44 | 129.04 | 965,525 | -0.19(-0.15%) |
Dec 01, 2014 | 129.73 | 130.60 | 129.03 | 129.23 | 871,755 | -0.95(-0.73%) |
Nov 28, 2014 | 130.04 | 131.96 | 129.90 | 130.18 | 630,185 | +0.69(+0.54%) |
Nov 26, 2014 | 128.84 | 129.49 | 129.49 | 129.49 | 763,581 | +0.85(+0.66%) |
Nov 25, 2014 | 128.62 | 128.98 | 128.31 | 128.64 | 1,613,402 | +0.15(+0.12%) |
Nov 24, 2014 | 129.19 | 129.75 | 128.46 | 128.48 | 638,345 | -0.21(-0.16%) |
Nov 21, 2014 | 128.73 | 128.88 | 127.94 | 128.69 | 941,502 | +1.04(+0.82%) |
Nov 20, 2014 | 127.56 | 127.95 | 127.11 | 127.65 | 765,414 | +0.04(+0.03%) |
Nov 19, 2014 | 129.37 | 129.71 | 127.48 | 127.61 | 1,048,413 | -1.76(-1.36%) |
Nov 18, 2014 | 129.45 | 130.12 | 128.98 | 129.37 | 649,711 | +0.18(+0.14%) |
Nov 17, 2014 | 128.89 | 129.89 | 128.60 | 129.19 | 545,538 | +0.40(+0.31%) |
Nov 14, 2014 | 129.44 | 130.35 | 128.47 | 128.79 | 559,305 | -0.99(-0.76%) |
Nov 13, 2014 | 129.48 | 130.20 | 129.04 | 129.78 | 764,470 | +0.75(+0.58%) |
Nov 12, 2014 | 130.00 | 130.44 | 128.91 | 129.03 | 734,289 | -0.96(-0.74%) |
Nov 11, 2014 | 130.35 | 130.69 | 129.60 | 129.99 | 760,459 | -0.53(-0.41%) |
Nov 10, 2014 | 129.14 | 130.52 | 128.89 | 130.52 | 698,750 | +1.27(+0.98%) |
Nov 07, 2014 | 129.62 | 129.85 | 128.46 | 129.25 | 1,035,619 | -0.19(-0.15%) |
Nov 06, 2014 | 129.82 | 130.29 | 129.22 | 129.45 | 1,080,474 | -0.33(-0.26%) |
Nov 05, 2014 | 129.30 | 129.95 | 128.65 | 129.78 | 1,099,832 | +0.28(+0.21%) |
Nov 04, 2014 | 129.34 | 129.82 | 128.46 | 129.50 | 759,818 | +0.05(+0.04%) |
Nov 03, 2014 | 127.89 | 129.55 | 127.25 | 129.45 | 1,057,031 | +1.55(+1.21%) |
Oct 31, 2014 | 127.59 | 127.98 | 124.74 | 127.90 | 1,458,574 | +3.16(+2.54%) |
Oct 30, 2014 | 123.79 | 125.21 | 123.73 | 124.74 | 1,214,107 | +0.49(+0.39%) |
Oct 29, 2014 | 124.43 | 126.33 | 123.54 | 124.25 | 859,029 | -0.46(-0.37%) |
Oct 28, 2014 | 124.25 | 124.75 | 123.59 | 124.71 | 689,816 | +0.48(+0.39%) |
Oct 27, 2014 | 122.08 | 124.25 | 122.09 | 124.23 | 1,068,964 | +2.14(+1.75%) |
Oct 24, 2014 | 122.34 | 122.89 | 121.48 | 122.09 | 1,211,435 | -0.52(-0.42%) |
Oct 23, 2014 | 122.82 | 123.35 | 122.00 | 122.61 | 1,289,436 | +0.35(+0.29%) |
Oct 22, 2014 | 122.27 | 122.72 | 121.65 | 122.26 | 972,674 | +0.64(+0.53%) |
Oct 21, 2014 | 120.67 | 121.71 | 119.85 | 121.62 | 882,703 | +1.48(+1.24%) |
Oct 20, 2014 | 119.00 | 120.18 | 118.65 | 120.14 | 826,257 | +1.13(+0.95%) |
Oct 17, 2014 | 118.49 | 119.42 | 117.60 | 119.01 | 1,070,694 | +1.12(+0.95%) |
Oct 16, 2014 | 116.86 | 118.26 | 116.37 | 117.88 | 1,243,706 | +0.01(+0.01%) |
Oct 15, 2014 | 117.69 | 118.62 | 116.53 | 117.87 | 1,509,197 | -0.64(-0.54%) |
Oct 14, 2014 | 116.72 | 119.13 | 116.59 | 118.51 | 1,162,440 | +1.73(+1.48%) |
Oct 13, 2014 | 116.93 | 118.10 | 116.91 | 116.78 | 983,541 | -0.14(-0.12%) |
Oct 10, 2014 | 117.97 | 118.31 | 116.85 | 116.92 | 841,854 | -0.68(-0.58%) |
Oct 09, 2014 | 117.69 | 118.60 | 117.32 | 117.60 | 924,504 | +0.08(+0.07%) |
Oct 08, 2014 | 115.11 | 117.52 | 114.82 | 117.52 | 941,364 | +2.65(+2.31%) |
Oct 07, 2014 | 115.87 | 115.97 | 114.85 | 114.86 | 622,550 | -0.91(-0.78%) |
Oct 06, 2014 | 116.35 | 116.97 | 115.75 | 115.77 | 793,996 | -0.51(-0.44%) |
Oct 03, 2014 | 115.66 | 116.62 | 114.89 | 116.29 | 783,113 | +1.19(+1.03%) |
Oct 02, 2014 | 115.07 | 115.75 | 114.52 | 115.10 | 842,540 | +0.09(+0.08%) |
Oct 01, 2014 | 114.99 | 116.00 | 114.60 | 115.01 | 899,710 | -0.06(-0.05%) |
Sep 30, 2014 | 115.16 | 116.01 | 114.20 | 115.07 | 1,110,934 | -0.05(-0.05%) |
Sep 29, 2014 | 113.73 | 115.20 | 113.44 | 115.12 | 891,572 | +0.64(+0.56%) |
Sep 26, 2014 | 113.39 | 114.66 | 113.21 | 114.48 | 927,571 | +1.03(+0.91%) |
Sep 25, 2014 | 113.23 | 113.70 | 112.64 | 113.44 | 1,146,703 | +0.26(+0.23%) |
Sep 24, 2014 | 113.07 | 114.88 | 112.75 | 113.18 | 988,411 | +0.05(+0.04%) |
Sep 23, 2014 | 113.54 | 114.25 | 113.09 | 113.13 | 948,708 | -0.35(-0.31%) |
Sep 22, 2014 | 114.44 | 114.55 | 113.39 | 113.48 | 1,093,222 | -0.98(-0.85%) |
Sep 19, 2014 | 115.30 | 115.74 | 114.41 | 114.45 | 1,591,826 | -0.11(-0.10%) |
Sep 18, 2014 | 115.56 | 115.88 | 114.32 | 114.57 | 1,076,571 | -1.02(-0.88%) |
Sep 17, 2014 | 116.38 | 117.20 | 115.40 | 115.59 | 735,753 | -0.40(-0.35%) |
Sep 16, 2014 | 115.25 | 116.66 | 115.19 | 115.99 | 762,432 | +0.62(+0.54%) |
Sep 15, 2014 | 115.22 | 115.73 | 114.53 | 115.36 | 969,888 | +0.13(+0.11%) |
Sep 12, 2014 | 118.51 | 118.60 | 114.96 | 115.23 | 1,530,670 | -3.54(-2.98%) |
Sep 11, 2014 | 119.07 | 119.19 | 118.21 | 118.77 | 519,063 | -0.01(-0.01%) |
Sep 10, 2014 | 120.28 | 120.28 | 118.51 | 118.78 | 817,023 | -1.81(-1.50%) |
Sep 09, 2014 | 121.17 | 121.52 | 120.16 | 120.59 | 553,404 | -0.52(-0.43%) |
Sep 08, 2014 | 121.57 | 121.90 | 120.74 | 121.12 | 523,264 | -0.45(-0.37%) |
Sep 05, 2014 | 119.97 | 121.63 | 119.97 | 121.56 | 1,011,084 | +1.64(+1.37%) |
Sep 04, 2014 | 120.56 | 120.78 | 119.23 | 119.93 | 618,000 | -0.80(-0.66%) |
Sep 03, 2014 | 121.22 | 121.41 | 120.08 | 120.72 | 483,451 | +0.08(+0.07%) |
Sep 02, 2014 | 120.78 | 120.97 | 120.20 | 120.64 | 572,860 | +0.08(+0.07%) |
Aug 29, 2014 | 119.75 | 120.56 | 120.56 | 120.56 | 719,114 | +0.92(+0.76%) |
Aug 28, 2014 | 119.31 | 119.91 | 119.31 | 119.64 | 498,018 | -0.01(-0.01%) |
Aug 27, 2014 | 119.56 | 119.91 | 119.15 | 119.66 | 364,388 | +0.22(+0.19%) |
Aug 26, 2014 | 120.30 | 120.40 | 119.29 | 119.44 | 585,112 | -0.30(-0.25%) |
Aug 25, 2014 | 120.94 | 120.94 | 119.47 | 119.74 | 668,970 | -0.65(-0.54%) |
Aug 22, 2014 | 121.43 | 121.46 | 119.93 | 120.39 | 615,986 | -1.20(-0.99%) |
Aug 21, 2014 | 122.42 | 122.68 | 121.56 | 121.59 | 486,167 | -0.38(-0.32%) |
Aug 20, 2014 | 121.50 | 122.37 | 120.78 | 121.98 | 757,739 | +0.53(+0.44%) |
Aug 19, 2014 | 120.97 | 121.92 | 120.86 | 121.45 | 447,168 | +0.52(+0.43%) |
Aug 18, 2014 | 121.17 | 121.22 | 120.55 | 120.93 | 714,826 | +0.49(+0.41%) |
Aug 15, 2014 | 121.09 | 121.42 | 119.78 | 120.44 | 728,463 | -0.31(-0.26%) |
Aug 14, 2014 | 121.53 | 121.74 | 120.05 | 120.75 | 874,936 | -0.18(-0.15%) |
Aug 13, 2014 | 120.02 | 121.41 | 119.64 | 120.93 | 649,565 | +1.29(+1.08%) |
Aug 12, 2014 | 119.70 | 120.70 | 119.41 | 119.64 | 722,724 | +0.10(+0.08%) |
Aug 11, 2014 | 118.94 | 120.05 | 118.94 | 119.54 | 658,026 | +0.26(+0.22%) |
Aug 08, 2014 | 118.98 | 119.42 | 118.08 | 119.28 | 689,768 | +0.71(+0.60%) |
Aug 07, 2014 | 119.01 | 119.64 | 118.38 | 118.57 | 622,768 | -0.35(-0.30%) |
Aug 06, 2014 | 117.79 | 119.62 | 117.75 | 118.92 | 1,063,899 | +1.16(+0.98%) |
Aug 05, 2014 | 118.37 | 118.93 | 117.57 | 117.77 | 794,361 | -1.11(-0.94%) |
Aug 04, 2014 | 118.82 | 119.24 | 117.81 | 118.88 | 600,556 | +0.03(+0.02%) |
Aug 01, 2014 | 118.25 | 119.35 | 118.10 | 118.85 | 950,042 | +0.75(+0.64%) |
Jul 31, 2014 | 120.13 | 120.28 | 117.88 | 118.10 | 1,404,056 | -2.51(-2.08%) |
Jul 30, 2014 | 120.05 | 121.02 | 119.70 | 120.61 | 741,437 | +0.51(+0.42%) |
Jul 29, 2014 | 120.65 | 120.97 | 119.95 | 120.11 | 604,368 | -0.67(-0.55%) |
Jul 28, 2014 | 119.90 | 121.03 | 119.64 | 120.77 | 679,783 | +1.25(+1.05%) |
Jul 25, 2014 | 120.13 | 120.94 | 119.46 | 119.52 | 704,031 | -1.02(-0.85%) |
Jul 24, 2014 | 120.07 | 120.61 | 119.73 | 120.54 | 1,116,148 | +0.79(+0.66%) |
Jul 23, 2014 | 119.14 | 120.32 | 119.14 | 119.75 | 693,312 | +0.59(+0.50%) |
Jul 22, 2014 | 119.26 | 119.74 | 119.02 | 119.16 | 701,931 | +0.17(+0.14%) |
Jul 21, 2014 | 118.94 | 119.59 | 118.70 | 118.99 | 605,867 | -0.21(-0.18%) |
Jul 18, 2014 | 118.72 | 119.28 | 118.23 | 119.20 | 590,961 | +0.85(+0.71%) |
Jul 17, 2014 | 118.20 | 118.96 | 118.03 | 118.36 | 583,245 | -0.34(-0.29%) |
Jul 16, 2014 | 118.54 | 118.85 | 118.01 | 118.70 | 625,691 | +0.21(+0.17%) |
Jul 15, 2014 | 118.52 | 119.03 | 118.07 | 118.50 | 595,702 | +0.03(+0.02%) |
Jul 14, 2014 | 118.13 | 118.54 | 117.74 | 118.47 | 555,436 | +0.57(+0.48%) |
Jul 11, 2014 | 117.93 | 118.14 | 117.15 | 117.90 | 579,837 | +0.04(+0.03%) |
Jul 10, 2014 | 117.37 | 118.10 | 117.00 | 117.86 | 836,601 | +0.49(+0.42%) |
Jul 09, 2014 | 117.46 | 117.68 | 116.67 | 117.37 | 534,502 | +0.02(+0.02%) |
Jul 08, 2014 | 117.68 | 118.25 | 117.20 | 117.35 | 736,290 | -0.10(-0.09%) |
Jul 07, 2014 | 117.69 | 118.15 | 117.19 | 117.46 | 582,805 | -0.14(-0.12%) |
Jul 03, 2014 | 118.06 | 117.59 | 117.59 | 117.59 | 361,664 | -0.52(-0.44%) |
Jul 02, 2014 | 118.16 | 118.34 | 117.15 | 118.12 | 573,755 | -0.31(-0.26%) |
Jul 01, 2014 | 118.27 | 118.83 | 117.42 | 118.43 | 720,837 | +0.50(+0.43%) |
Jun 30, 2014 | 117.88 | 118.45 | 117.22 | 117.92 | 880,529 | -0.56(-0.48%) |
Jun 27, 2014 | 116.47 | 118.65 | 116.47 | 118.49 | 957,306 | +1.94(+1.67%) |
Jun 26, 2014 | 116.95 | 117.13 | 116.47 | 116.55 | 715,860 | -0.24(-0.21%) |
Jun 25, 2014 | 117.36 | 117.92 | 116.56 | 116.79 | 1,020,819 | -0.86(-0.73%) |
Jun 24, 2014 | 117.68 | 118.40 | 117.43 | 117.65 | 670,391 | -0.23(-0.19%) |
Jun 23, 2014 | 118.47 | 119.05 | 117.79 | 117.88 | 768,792 | -0.58(-0.49%) |
Jun 20, 2014 | 118.19 | 118.63 | 117.52 | 118.45 | 1,478,156 | +0.52(+0.44%) |
Jun 19, 2014 | 117.59 | 118.52 | 117.02 | 117.93 | 807,647 | +0.34(+0.29%) |
Jun 18, 2014 | 116.64 | 117.85 | 116.00 | 117.59 | 902,597 | +0.74(+0.64%) |
Jun 17, 2014 | 115.84 | 116.89 | 115.48 | 116.84 | 669,688 | +0.54(+0.47%) |
Jun 16, 2014 | 116.58 | 117.51 | 116.09 | 116.30 | 695,459 | -0.37(-0.32%) |
Jun 13, 2014 | 116.57 | 117.00 | 115.77 | 116.67 | 808,871 | +0.07(+0.06%) |
Jun 12, 2014 | 117.04 | 117.24 | 116.08 | 116.60 | 661,611 | -0.34(-0.29%) |
Jun 11, 2014 | 116.93 | 117.39 | 116.43 | 116.95 | 941,661 | -0.19(-0.16%) |
Jun 10, 2014 | 116.72 | 117.55 | 116.72 | 117.13 | 971,419 | -0.84(-0.71%) |
Jun 06, 2014 | 119.21 | 119.45 | 117.57 | 117.97 | 620,721 | -1.21(-1.01%) |
Jun 05, 2014 | 117.48 | 119.30 | 117.23 | 119.18 | 850,597 | +1.71(+1.46%) |
Jun 04, 2014 | 116.42 | 117.64 | 116.19 | 117.47 | 1,080,955 | +0.74(+0.63%) |
Jun 03, 2014 | 117.59 | 117.88 | 116.59 | 116.73 | 723,956 | -0.77(-0.65%) |
Jun 02, 2014 | 117.55 | 117.95 | 117.21 | 117.50 | 729,581 | -0.17(-0.14%) |
May 30, 2014 | 116.04 | 117.78 | 116.01 | 117.67 | 1,903,251 | +1.63(+1.41%) |
May 29, 2014 | 116.43 | 116.92 | 115.94 | 116.03 | 1,086,566 | -0.31(-0.26%) |
May 28, 2014 | 117.56 | 117.56 | 116.16 | 116.34 | 951,458 | -1.33(-1.13%) |
May 27, 2014 | 117.19 | 117.74 | 116.99 | 117.67 | 742,971 | +0.70(+0.59%) |
May 23, 2014 | 116.37 | 116.98 | 116.98 | 116.98 | 615,447 | +0.72(+0.62%) |
May 22, 2014 | 116.45 | 116.76 | 115.88 | 116.25 | 322,408 | -0.01(-0.01%) |
May 21, 2014 | 116.64 | 117.07 | 116.12 | 116.26 | 491,546 | -0.33(-0.29%) |
May 20, 2014 | 117.54 | 117.83 | 116.07 | 116.59 | 725,605 | -0.76(-0.65%) |
May 19, 2014 | 117.25 | 117.56 | 116.39 | 117.36 | 651,478 | -0.30(-0.26%) |
May 16, 2014 | 116.22 | 117.73 | 115.78 | 117.66 | 1,174,534 | +1.24(+1.07%) |
May 15, 2014 | 116.91 | 117.28 | 115.32 | 116.42 | 817,503 | -0.75(-0.64%) |
May 14, 2014 | 116.53 | 117.35 | 115.96 | 117.17 | 981,775 | +0.83(+0.72%) |
May 13, 2014 | 117.43 | 118.53 | 114.87 | 116.33 | 1,038,237 | -0.98(-0.84%) |
May 12, 2014 | 117.32 | 117.80 | 116.83 | 117.32 | 826,044 | +0.16(+0.13%) |
May 09, 2014 | 117.04 | 117.92 | 116.45 | 117.16 | 678,352 | +0.09(+0.08%) |
May 08, 2014 | 117.63 | 117.99 | 116.17 | 117.06 | 1,090,635 | -1.16(-0.98%) |
May 07, 2014 | 116.97 | 118.33 | 116.77 | 118.22 | 1,275,294 | +1.60(+1.37%) |
May 06, 2014 | 116.77 | 117.25 | 116.09 | 116.63 | 822,888 | -0.73(-0.62%) |
May 05, 2014 | 116.17 | 117.41 | 116.09 | 117.36 | 1,423,065 | +0.95(+0.82%) |
May 02, 2014 | 117.68 | 117.75 | 115.69 | 116.41 | 1,804,565 | -3.86(-3.21%) |
May 01, 2014 | 119.64 | 120.47 | 118.29 | 120.27 | 1,101,594 | +0.46(+0.39%) |
Apr 30, 2014 | 120.00 | 120.09 | 119.01 | 119.80 | 773,110 | -0.30(-0.25%) |
Apr 29, 2014 | 120.34 | 120.63 | 119.57 | 120.10 | 944,049 | +0.24(+0.20%) |
Apr 28, 2014 | 118.96 | 119.87 | 118.46 | 119.86 | 1,102,191 | +1.38(+1.16%) |
Apr 25, 2014 | 118.83 | 118.92 | 118.20 | 118.48 | 753,467 | -0.29(-0.25%) |
Apr 24, 2014 | 118.44 | 118.78 | 117.93 | 118.78 | 561,727 | +0.48(+0.40%) |
Apr 23, 2014 | 118.41 | 118.41 | 117.60 | 118.30 | 1,131,901 | +0.00(+0.00%) |
Apr 22, 2014 | 118.01 | 118.47 | 117.23 | 118.30 | 600,315 | +0.10(+0.09%) |
Apr 21, 2014 | 117.84 | 118.25 | 117.38 | 118.20 | 996,393 | +0.60(+0.51%) |
Apr 17, 2014 | 117.08 | 117.60 | 117.60 | 117.60 | 740,411 | +0.14(+0.12%) |
Apr 16, 2014 | 117.06 | 117.78 | 116.45 | 117.45 | 1,000,297 | +0.80(+0.68%) |
Apr 15, 2014 | 115.87 | 116.90 | 115.48 | 116.66 | 1,148,747 | +0.97(+0.84%) |
Apr 14, 2014 | 115.69 | 115.84 | 114.82 | 115.69 | 1,014,249 | +0.68(+0.59%) |
Apr 11, 2014 | 114.96 | 116.33 | 114.96 | 115.00 | 1,000,114 | -0.57(-0.50%) |
Apr 10, 2014 | 116.46 | 116.97 | 115.41 | 115.58 | 1,075,290 | -0.55(-0.48%) |
Apr 09, 2014 | 116.95 | 116.97 | 115.42 | 116.13 | 802,662 | -0.85(-0.72%) |
Apr 08, 2014 | 115.79 | 117.04 | 115.23 | 116.98 | 909,137 | +1.08(+0.94%) |
Apr 07, 2014 | 115.78 | 116.68 | 115.29 | 115.89 | 885,020 | +0.16(+0.14%) |
Apr 04, 2014 | 116.27 | 116.34 | 115.34 | 115.73 | 741,583 | +0.16(+0.14%) |
Apr 03, 2014 | 115.93 | 115.93 | 115.07 | 115.58 | 648,332 | -0.43(-0.37%) |
Apr 02, 2014 | 115.43 | 116.13 | 115.01 | 116.01 | 798,622 | +0.31(+0.27%) |
Apr 01, 2014 | 115.15 | 115.78 | 114.27 | 115.69 | 888,982 | +0.68(+0.59%) |
Mar 31, 2014 | 115.08 | 115.73 | 114.31 | 115.01 | 971,237 | +0.31(+0.27%) |
Mar 28, 2014 | 114.72 | 115.54 | 114.41 | 114.70 | 743,735 | +0.30(+0.26%) |
Mar 27, 2014 | 114.44 | 114.68 | 113.53 | 114.40 | 984,416 | -0.16(-0.14%) |
Mar 26, 2014 | 115.46 | 115.88 | 114.07 | 114.56 | 1,132,446 | -0.72(-0.62%) |
Mar 25, 2014 | 115.04 | 115.49 | 114.23 | 115.28 | 1,133,840 | +0.67(+0.58%) |
Mar 24, 2014 | 115.50 | 115.60 | 114.35 | 114.61 | 977,132 | -1.00(-0.86%) |
Mar 21, 2014 | 115.40 | 116.04 | 114.40 | 115.60 | 2,130,827 | +1.21(+1.06%) |
Mar 20, 2014 | 113.64 | 114.42 | 112.39 | 114.40 | 977,875 | +0.48(+0.42%) |
Mar 19, 2014 | 115.18 | 115.77 | 113.25 | 113.92 | 1,313,517 | -1.00(-0.87%) |
Mar 18, 2014 | 114.65 | 116.04 | 114.11 | 114.92 | 905,245 | +0.18(+0.15%) |
Mar 17, 2014 | 115.70 | 115.82 | 114.44 | 114.74 | 1,007,288 | -0.05(-0.04%) |
Mar 14, 2014 | 113.60 | 115.10 | 113.60 | 114.79 | 1,450,317 | +0.70(+0.61%) |
Mar 13, 2014 | 114.16 | 114.46 | 113.31 | 114.09 | 1,091,761 | +0.24(+0.21%) |
Mar 12, 2014 | 113.26 | 114.00 | 113.21 | 113.86 | 904,011 | +0.27(+0.24%) |
Mar 11, 2014 | 113.72 | 113.84 | 112.98 | 113.59 | 911,076 | +0.53(+0.47%) |
Mar 10, 2014 | 113.44 | 113.60 | 112.41 | 113.06 | 983,147 | -0.35(-0.31%) |
Mar 07, 2014 | 114.27 | 114.27 | 112.81 | 113.41 | 1,209,470 | -1.20(-1.05%) |
Mar 06, 2014 | 115.81 | 116.03 | 114.53 | 114.62 | 1,110,308 | -1.25(-1.08%) |
Mar 05, 2014 | 115.58 | 116.50 | 115.07 | 115.86 | 1,077,982 | +0.19(+0.16%) |
Mar 04, 2014 | 114.19 | 115.78 | 114.19 | 115.67 | 912,584 | +1.49(+1.30%) |