Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 145.57 | 146.20 | 143.89 | 143.91 | 6,242,253 | -2.38(-1.63%) |
Jan 29, 2015 | 145.40 | 146.94 | 144.25 | 146.29 | 4,460,632 | +1.51(+1.04%) |
Jan 28, 2015 | 148.36 | 148.77 | 144.77 | 144.78 | 6,386,231 | -2.87(-1.94%) |
Jan 27, 2015 | 148.25 | 148.80 | 147.55 | 147.65 | 3,219,672 | -2.05(-1.37%) |
Jan 26, 2015 | 149.19 | 149.73 | 148.16 | 149.70 | 2,461,012 | +0.58(+0.39%) |
Jan 23, 2015 | 149.99 | 150.00 | 149.09 | 149.12 | 3,175,784 | -1.03(-0.69%) |
Jan 22, 2015 | 148.01 | 150.21 | 147.26 | 150.15 | 5,891,857 | +2.97(+2.02%) |
Jan 21, 2015 | 148.34 | 148.43 | 146.59 | 147.18 | 4,660,226 | -1.45(-0.98%) |
Jan 20, 2015 | 150.28 | 150.60 | 148.08 | 148.63 | 4,053,808 | -0.58(-0.39%) |
Jan 16, 2015 | 147.20 | 149.26 | 146.56 | 149.21 | 4,313,755 | +1.63(+1.10%) |
Jan 15, 2015 | 148.53 | 148.53 | 146.80 | 147.58 | 2,896,190 | -0.24(-0.16%) |
Jan 14, 2015 | 147.27 | 148.37 | 146.42 | 147.82 | 4,802,750 | -0.81(-0.54%) |
Jan 13, 2015 | 149.95 | 150.99 | 147.77 | 148.63 | 3,906,916 | +0.35(+0.24%) |
Jan 12, 2015 | 149.96 | 150.12 | 147.95 | 148.28 | 5,917,464 | -1.19(-0.80%) |
Jan 09, 2015 | 151.65 | 151.69 | 149.26 | 149.47 | 3,360,174 | -1.90(-1.26%) |
Jan 08, 2015 | 150.60 | 151.37 | 150.51 | 151.37 | 4,282,213 | +2.49(+1.67%) |
Jan 07, 2015 | 147.94 | 149.14 | 147.65 | 148.88 | 4,158,002 | +2.04(+1.39%) |
Jan 06, 2015 | 147.64 | 148.53 | 146.11 | 146.84 | 4,117,256 | -0.16(-0.11%) |
Jan 05, 2015 | 148.81 | 149.00 | 146.78 | 147.00 | 4,169,079 | -2.17(-1.45%) |
Jan 02, 2015 | 151.50 | 151.60 | 148.50 | 149.17 | 3,440,500 | -0.98(-0.65%) |
Dec 31, 2014 | 152.20 | 150.15 | 150.15 | 150.15 | 3,324,800 | -1.94(-1.28%) |
Dec 30, 2014 | 151.35 | 152.22 | 151.19 | 152.09 | 2,108,873 | +0.04(+0.03%) |
Dec 29, 2014 | 151.02 | 152.26 | 151.02 | 152.05 | 3,222,663 | +0.70(+0.46%) |
Dec 26, 2014 | 151.66 | 152.13 | 151.25 | 151.35 | 1,934,785 | -0.19(-0.13%) |
Dec 24, 2014 | 152.43 | 151.54 | 151.54 | 151.54 | 1,612,200 | -0.21(-0.14%) |
Dec 23, 2014 | 152.19 | 152.70 | 151.68 | 151.75 | 3,479,067 | -0.15(-0.10%) |
Dec 22, 2014 | 151.98 | 152.55 | 151.09 | 151.90 | 5,938,318 | +0.34(+0.22%) |
Dec 19, 2014 | 152.33 | 152.66 | 150.83 | 151.56 | 9,392,867 | -1.11(-0.73%) |
Dec 18, 2014 | 151.16 | 152.74 | 150.15 | 152.67 | 7,851,137 | +4.22(+2.84%) |
Dec 17, 2014 | 145.76 | 148.63 | 145.53 | 148.45 | 4,845,060 | +3.17(+2.18%) |
Dec 16, 2014 | 145.37 | 148.73 | 145.00 | 145.28 | 5,019,592 | -0.84(-0.57%) |
Dec 15, 2014 | 147.97 | 148.42 | 144.75 | 146.12 | 4,730,648 | -0.34(-0.23%) |
Dec 12, 2014 | 149.31 | 149.89 | 146.30 | 146.46 | 5,208,802 | -3.67(-2.44%) |
Dec 11, 2014 | 149.79 | 151.27 | 149.50 | 150.13 | 3,627,529 | +1.05(+0.70%) |
Dec 10, 2014 | 150.36 | 151.26 | 148.82 | 149.08 | 6,573,960 | -1.38(-0.92%) |
Dec 09, 2014 | 151.45 | 151.45 | 148.91 | 150.46 | 4,569,577 | -1.48(-0.97%) |
Dec 08, 2014 | 150.88 | 152.94 | 150.65 | 151.94 | 5,266,337 | +1.26(+0.84%) |
Dec 05, 2014 | 150.38 | 150.49 | 150.10 | 150.68 | 2,780,347 | +0.63(+0.42%) |
Dec 04, 2014 | 149.96 | 150.15 | 149.23 | 150.05 | 2,419,630 | +0.32(+0.21%) |
Dec 03, 2014 | 150.15 | 150.49 | 149.51 | 149.73 | 3,004,580 | -0.14(-0.09%) |
Dec 02, 2014 | 149.28 | 150.00 | 148.66 | 149.87 | 3,180,780 | +1.35(+0.91%) |
Dec 01, 2014 | 148.61 | 149.94 | 148.18 | 148.52 | 3,317,240 | -0.17(-0.11%) |
Nov 28, 2014 | 148.55 | 149.49 | 148.37 | 148.69 | 2,281,990 | +0.50(+0.34%) |
Nov 26, 2014 | 148.11 | 148.19 | 148.19 | 148.19 | 2,114,400 | +0.38(+0.26%) |
Nov 25, 2014 | 147.50 | 148.01 | 147.38 | 147.81 | 3,749,522 | +0.54(+0.37%) |
Nov 24, 2014 | 147.11 | 147.42 | 146.70 | 147.27 | 3,424,119 | +0.57(+0.39%) |
Nov 21, 2014 | 147.01 | 147.15 | 146.21 | 146.70 | 3,418,748 | +0.98(+0.67%) |
Nov 20, 2014 | 145.14 | 145.75 | 145.04 | 145.72 | 2,049,863 | +0.07(+0.05%) |
Nov 19, 2014 | 145.86 | 146.08 | 145.03 | 145.65 | 2,371,397 | -0.16(-0.11%) |
Nov 18, 2014 | 145.74 | 146.40 | 145.29 | 145.81 | 2,636,679 | +0.44(+0.30%) |
Nov 17, 2014 | 145.53 | 145.68 | 144.70 | 145.37 | 2,426,397 | -0.15(-0.10%) |
Nov 14, 2014 | 146.35 | 146.48 | 145.06 | 145.52 | 2,704,255 | -0.77(-0.53%) |
Nov 13, 2014 | 145.70 | 146.29 | 145.53 | 146.29 | 3,056,317 | +0.77(+0.53%) |
Nov 12, 2014 | 144.92 | 145.75 | 144.70 | 145.52 | 3,015,417 | +0.57(+0.39%) |
Nov 11, 2014 | 145.46 | 145.69 | 144.75 | 144.95 | 2,905,396 | -0.10(-0.07%) |
Nov 10, 2014 | 143.95 | 145.07 | 143.81 | 145.05 | 3,612,074 | +1.44(+1.00%) |
Nov 07, 2014 | 143.76 | 143.99 | 142.87 | 143.61 | 3,235,432 | +0.32(+0.22%) |
Nov 06, 2014 | 143.25 | 143.46 | 142.23 | 143.29 | 2,715,013 | +0.37(+0.26%) |
Nov 05, 2014 | 143.21 | 143.48 | 141.85 | 142.92 | 2,873,844 | +0.74(+0.52%) |
Nov 04, 2014 | 141.06 | 142.24 | 140.88 | 142.18 | 3,507,905 | +1.37(+0.97%) |
Nov 03, 2014 | 140.88 | 140.91 | 139.55 | 140.81 | 3,047,868 | +0.65(+0.46%) |
Oct 31, 2014 | 140.90 | 141.52 | 139.36 | 140.16 | 5,712,653 | +0.62(+0.44%) |
Oct 30, 2014 | 139.41 | 139.91 | 138.75 | 139.54 | 3,513,824 | -0.45(-0.32%) |
Oct 29, 2014 | 140.53 | 140.67 | 138.95 | 139.99 | 3,483,960 | -0.47(-0.33%) |
Oct 28, 2014 | 140.00 | 140.46 | 139.50 | 140.46 | 3,885,968 | +0.93(+0.67%) |
Oct 27, 2014 | 139.19 | 139.65 | 139.40 | 139.53 | 2,812,272 | +0.13(+0.09%) |
Oct 24, 2014 | 138.65 | 139.52 | 138.37 | 139.40 | 2,924,572 | +0.72(+0.52%) |
Oct 23, 2014 | 139.20 | 139.53 | 138.39 | 138.68 | 3,907,037 | +1.03(+0.75%) |
Oct 22, 2014 | 139.34 | 139.48 | 137.60 | 137.65 | 4,023,414 | -1.32(-0.95%) |
Oct 21, 2014 | 138.07 | 138.98 | 137.35 | 138.97 | 4,183,292 | +1.74(+1.27%) |
Oct 20, 2014 | 137.07 | 137.46 | 136.41 | 137.23 | 3,245,559 | +0.14(+0.10%) |
Oct 17, 2014 | 136.06 | 137.67 | 135.52 | 137.09 | 5,183,738 | +2.39(+1.77%) |
Oct 16, 2014 | 133.03 | 135.65 | 132.10 | 134.70 | 5,038,597 | -0.94(-0.69%) |
Oct 15, 2014 | 136.59 | 136.78 | 132.03 | 135.64 | 8,595,006 | -1.75(-1.27%) |
Oct 14, 2014 | 137.00 | 138.90 | 136.50 | 137.39 | 5,019,767 | +1.01(+0.74%) |
Oct 13, 2014 | 136.60 | 137.98 | 136.31 | 136.38 | 4,383,969 | -0.38(-0.28%) |
Oct 10, 2014 | 136.90 | 139.45 | 136.73 | 136.76 | 4,839,713 | -0.33(-0.24%) |
Oct 09, 2014 | 140.29 | 140.29 | 137.07 | 137.09 | 6,592,608 | -2.85(-2.04%) |
Oct 08, 2014 | 136.75 | 140.20 | 136.60 | 139.94 | 4,842,288 | +3.22(+2.36%) |
Oct 07, 2014 | 138.66 | 138.84 | 136.71 | 136.72 | 3,286,596 | -2.44(-1.75%) |
Oct 06, 2014 | 140.25 | 140.46 | 138.63 | 139.16 | 3,464,447 | -0.34(-0.24%) |
Oct 03, 2014 | 138.41 | 139.66 | 138.16 | 139.50 | 3,940,663 | +1.86(+1.35%) |
Oct 02, 2014 | 136.61 | 138.14 | 136.61 | 137.64 | 4,596,274 | +1.02(+0.75%) |
Oct 01, 2014 | 138.37 | 138.38 | 136.19 | 136.62 | 3,697,384 | -1.52(-1.10%) |
Sep 30, 2014 | 138.48 | 138.74 | 137.69 | 138.14 | 3,468,693 | -0.19(-0.14%) |
Sep 29, 2014 | 137.76 | 138.70 | 137.56 | 138.33 | 2,202,111 | -0.35(-0.25%) |
Sep 26, 2014 | 137.00 | 138.97 | 137.00 | 138.68 | 2,872,083 | +1.59(+1.16%) |
Sep 25, 2014 | 139.89 | 139.95 | 136.89 | 137.09 | 4,585,021 | -2.86(-2.04%) |
Sep 24, 2014 | 138.78 | 140.07 | 138.68 | 139.95 | 2,801,208 | +1.17(+0.84%) |
Sep 23, 2014 | 139.18 | 139.71 | 138.75 | 138.78 | 2,768,029 | -0.48(-0.34%) |
Sep 22, 2014 | 140.56 | 140.73 | 139.19 | 139.26 | 3,422,565 | -1.30(-0.92%) |
Sep 19, 2014 | 142.15 | 142.45 | 140.30 | 140.56 | 9,414,430 | -0.72(-0.51%) |
Sep 18, 2014 | 140.25 | 141.57 | 139.75 | 141.28 | 3,870,261 | +1.67(+1.20%) |
Sep 17, 2014 | 139.14 | 140.18 | 138.71 | 139.61 | 3,833,234 | +0.92(+0.66%) |
Sep 16, 2014 | 138.00 | 138.99 | 137.61 | 138.69 | 2,672,808 | +0.65(+0.47%) |
Sep 15, 2014 | 137.73 | 138.13 | 137.01 | 138.04 | 2,859,710 | +0.95(+0.69%) |
Sep 12, 2014 | 137.92 | 138.18 | 136.76 | 137.09 | 3,291,339 | -0.83(-0.60%) |
Sep 11, 2014 | 137.17 | 137.97 | 137.00 | 137.92 | 2,016,906 | +0.20(+0.15%) |
Sep 10, 2014 | 137.27 | 137.95 | 137.16 | 137.72 | 2,037,929 | +0.83(+0.61%) |
Sep 09, 2014 | 138.34 | 138.42 | 136.68 | 136.89 | 2,959,536 | -1.39(-1.01%) |
Sep 08, 2014 | 138.17 | 138.90 | 138.05 | 138.28 | 2,536,013 | +0.21(+0.15%) |
Sep 05, 2014 | 137.71 | 138.35 | 137.34 | 138.07 | 3,475,893 | +0.12(+0.09%) |
Sep 04, 2014 | 137.97 | 138.55 | 137.42 | 137.95 | 2,563,068 | +0.22(+0.16%) |
Sep 03, 2014 | 138.50 | 138.50 | 137.34 | 137.73 | 2,789,625 | -0.23(-0.17%) |
Sep 02, 2014 | 138.03 | 138.27 | 137.18 | 137.96 | 3,319,395 | +0.71(+0.52%) |
Aug 29, 2014 | 136.18 | 137.25 | 137.25 | 137.25 | 2,898,100 | +1.14(+0.84%) |
Aug 28, 2014 | 136.28 | 136.51 | 135.88 | 136.11 | 2,114,041 | -0.41(-0.30%) |
Aug 27, 2014 | 136.61 | 136.68 | 136.01 | 136.52 | 1,893,444 | +0.27(+0.20%) |
Aug 26, 2014 | 136.69 | 136.74 | 136.12 | 136.25 | 2,144,706 | +0.02(+0.01%) |
Aug 25, 2014 | 136.43 | 136.75 | 136.07 | 136.23 | 2,305,939 | +0.48(+0.35%) |
Aug 22, 2014 | 136.41 | 136.60 | 135.56 | 135.75 | 2,417,240 | -1.06(-0.77%) |
Aug 21, 2014 | 135.24 | 136.79 | 135.05 | 136.81 | 3,328,997 | +1.90(+1.41%) |
Aug 20, 2014 | 135.00 | 135.08 | 134.45 | 134.91 | 2,330,159 | +0.01(+0.01%) |
Aug 19, 2014 | 135.85 | 135.85 | 134.52 | 134.90 | 2,284,232 | -0.13(-0.10%) |
Aug 18, 2014 | 135.47 | 135.47 | 134.68 | 135.03 | 2,960,616 | +0.69(+0.51%) |
Aug 15, 2014 | 135.79 | 135.80 | 133.16 | 134.34 | 3,942,087 | -0.96(-0.71%) |
Aug 14, 2014 | 133.23 | 135.38 | 133.15 | 135.30 | 4,482,702 | +2.22(+1.67%) |
Aug 13, 2014 | 133.34 | 133.43 | 132.46 | 133.08 | 2,851,340 | +0.02(+0.02%) |
Aug 12, 2014 | 132.24 | 133.19 | 131.66 | 133.06 | 2,743,085 | +1.11(+0.84%) |
Aug 11, 2014 | 131.41 | 132.80 | 130.94 | 131.95 | 2,782,761 | +1.05(+0.80%) |
Aug 08, 2014 | 128.80 | 130.62 | 128.62 | 130.90 | 3,762,113 | +1.95(+1.51%) |
Aug 07, 2014 | 129.69 | 129.88 | 128.52 | 128.95 | 3,443,278 | -0.16(-0.12%) |
Aug 06, 2014 | 127.97 | 129.57 | 127.51 | 129.11 | 2,719,339 | +1.12(+0.88%) |
Aug 05, 2014 | 129.70 | 129.75 | 127.36 | 127.99 | 3,368,454 | -1.73(-1.33%) |
Aug 04, 2014 | 128.06 | 130.03 | 127.08 | 129.72 | 4,808,437 | +3.89(+3.09%) |
Aug 01, 2014 | 125.00 | 126.95 | 122.72 | 125.83 | 3,949,404 | +0.40(+0.32%) |
Jul 31, 2014 | 127.24 | 127.73 | 125.37 | 125.43 | 3,625,478 | -2.31(-1.81%) |
Jul 30, 2014 | 127.51 | 128.42 | 126.83 | 127.74 | 2,066,388 | +0.38(+0.30%) |
Jul 29, 2014 | 128.26 | 128.66 | 127.36 | 127.36 | 2,346,656 | -1.01(-0.79%) |
Jul 28, 2014 | 127.55 | 128.45 | 126.63 | 128.37 | 1,967,051 | +0.82(+0.64%) |
Jul 25, 2014 | 128.02 | 128.17 | 127.40 | 127.55 | 1,807,751 | -0.80(-0.62%) |
Jul 24, 2014 | 128.39 | 128.68 | 128.06 | 128.35 | 2,241,288 | +0.22(+0.17%) |
Jul 23, 2014 | 128.24 | 128.58 | 128.05 | 128.13 | 1,526,473 | -0.29(-0.23%) |
Jul 22, 2014 | 129.00 | 129.00 | 128.23 | 128.42 | 1,786,152 | -0.16(-0.12%) |
Jul 21, 2014 | 127.92 | 128.75 | 127.62 | 128.58 | 1,781,774 | +0.30(+0.23%) |
Jul 18, 2014 | 126.91 | 128.45 | 126.88 | 128.28 | 3,563,620 | +1.76(+1.39%) |
Jul 17, 2014 | 127.92 | 128.12 | 126.40 | 126.52 | 2,833,611 | -1.59(-1.24%) |
Jul 16, 2014 | 128.66 | 128.75 | 127.88 | 128.11 | 2,297,288 | -0.38(-0.30%) |
Jul 15, 2014 | 128.68 | 129.17 | 128.00 | 128.49 | 2,930,134 | -0.49(-0.38%) |
Jul 14, 2014 | 129.00 | 129.28 | 128.68 | 128.98 | 1,541,606 | +0.35(+0.27%) |
Jul 11, 2014 | 128.30 | 128.72 | 127.93 | 128.63 | 1,819,807 | +0.18(+0.14%) |
Jul 10, 2014 | 128.00 | 128.72 | 127.61 | 128.45 | 2,788,605 | -0.30(-0.23%) |
Jul 09, 2014 | 128.49 | 128.87 | 128.31 | 128.75 | 1,917,747 | +0.53(+0.41%) |
Jul 08, 2014 | 128.24 | 129.09 | 128.17 | 128.22 | 3,051,525 | -0.48(-0.37%) |
Jul 07, 2014 | 129.15 | 129.15 | 128.17 | 128.70 | 2,871,148 | -0.60(-0.46%) |
Jul 03, 2014 | 127.91 | 129.30 | 129.30 | 129.30 | 2,511,400 | +1.57(+1.23%) |
Jul 02, 2014 | 127.08 | 127.73 | 126.83 | 127.73 | 2,599,349 | +0.49(+0.39%) |
Jul 01, 2014 | 126.72 | 127.64 | 126.66 | 127.24 | 2,883,781 | +0.68(+0.54%) |
Jun 30, 2014 | 127.11 | 127.13 | 126.38 | 126.56 | 2,732,789 | -0.76(-0.60%) |
Jun 27, 2014 | 126.83 | 127.49 | 126.63 | 127.32 | 3,126,125 | +0.22(+0.17%) |
Jun 26, 2014 | 127.20 | 127.28 | 126.06 | 127.10 | 2,148,185 | -0.03(-0.02%) |
Jun 25, 2014 | 126.88 | 127.35 | 126.49 | 127.13 | 2,531,604 | +0.35(+0.28%) |
Jun 24, 2014 | 126.35 | 127.37 | 126.35 | 126.78 | 2,862,203 | +0.11(+0.09%) |
Jun 23, 2014 | 126.80 | 126.98 | 126.30 | 126.67 | 2,768,416 | -0.07(-0.06%) |
Jun 20, 2014 | 127.43 | 128.10 | 126.50 | 126.74 | 6,161,296 | -0.51(-0.40%) |
Jun 19, 2014 | 127.56 | 127.57 | 126.56 | 127.25 | 2,954,177 | +0.08(+0.06%) |
Jun 18, 2014 | 125.94 | 127.35 | 125.44 | 127.17 | 2,922,058 | +1.14(+0.90%) |
Jun 17, 2014 | 126.05 | 126.35 | 125.60 | 126.03 | 2,583,310 | -0.12(-0.10%) |
Jun 16, 2014 | 125.95 | 126.34 | 125.71 | 126.15 | 2,544,960 | -0.39(-0.31%) |
Jun 13, 2014 | 127.27 | 127.51 | 125.50 | 126.54 | 3,397,900 | -0.74(-0.58%) |
Jun 12, 2014 | 128.46 | 128.59 | 126.93 | 127.28 | 2,408,661 | -0.94(-0.73%) |
Jun 11, 2014 | 127.86 | 128.48 | 127.86 | 128.22 | 2,421,308 | -0.03(-0.02%) |
Jun 10, 2014 | 127.60 | 128.30 | 127.58 | 128.25 | 2,174,091 | -0.40(-0.31%) |
Jun 06, 2014 | 128.20 | 128.65 | 128.08 | 128.65 | 2,241,585 | +0.45(+0.35%) |
Jun 05, 2014 | 127.56 | 128.22 | 127.11 | 128.20 | 2,164,963 | +0.97(+0.76%) |
Jun 04, 2014 | 127.00 | 127.61 | 126.79 | 127.23 | 1,760,045 | +0.30(+0.24%) |
Jun 03, 2014 | 127.29 | 127.68 | 126.61 | 126.93 | 2,444,623 | -0.95(-0.74%) |
Jun 02, 2014 | 128.28 | 128.75 | 127.37 | 127.88 | 2,007,243 | -0.46(-0.36%) |
May 30, 2014 | 127.67 | 128.50 | 127.62 | 128.34 | 2,916,036 | +0.23(+0.18%) |
May 29, 2014 | 127.42 | 128.20 | 127.10 | 128.11 | 2,021,385 | +0.65(+0.51%) |
May 28, 2014 | 127.43 | 127.94 | 127.26 | 127.46 | 2,211,312 | -0.06(-0.05%) |
May 27, 2014 | 127.41 | 127.75 | 127.25 | 127.52 | 2,251,602 | +0.72(+0.57%) |
May 23, 2014 | 127.22 | 126.80 | 126.80 | 126.80 | 1,807,700 | -0.28(-0.22%) |
May 22, 2014 | 126.95 | 127.15 | 126.53 | 127.08 | 1,021,063 | +0.42(+0.33%) |
May 21, 2014 | 126.50 | 126.94 | 126.22 | 126.66 | 1,916,909 | +0.60(+0.48%) |
May 20, 2014 | 126.92 | 126.94 | 125.70 | 126.06 | 2,292,047 | -1.07(-0.84%) |
May 19, 2014 | 126.77 | 127.21 | 126.11 | 127.13 | 2,242,269 | +0.27(+0.21%) |
May 16, 2014 | 126.41 | 126.92 | 125.66 | 126.86 | 2,897,769 | +0.50(+0.40%) |
May 15, 2014 | 127.30 | 127.44 | 126.00 | 126.36 | 3,206,002 | -1.17(-0.92%) |
May 14, 2014 | 127.80 | 128.00 | 127.51 | 127.53 | 2,683,220 | -0.36(-0.28%) |
May 13, 2014 | 127.69 | 127.92 | 127.06 | 127.89 | 2,127,200 | +0.60(+0.47%) |
May 12, 2014 | 127.87 | 128.24 | 126.89 | 127.29 | 3,405,038 | -0.05(-0.04%) |
May 09, 2014 | 126.25 | 127.37 | 125.85 | 127.34 | 2,935,574 | +0.67(+0.53%) |
May 08, 2014 | 127.23 | 127.49 | 126.33 | 126.67 | 2,771,859 | -0.78(-0.61%) |
May 07, 2014 | 125.40 | 127.53 | 125.32 | 127.45 | 3,300,981 | +2.78(+2.23%) |
May 06, 2014 | 126.13 | 126.29 | 124.06 | 124.67 | 5,204,254 | -1.94(-1.53%) |
May 05, 2014 | 127.19 | 127.19 | 126.08 | 126.61 | 3,483,730 | -1.48(-1.16%) |
May 02, 2014 | 129.45 | 129.73 | 127.82 | 128.09 | 4,278,342 | -0.97(-0.75%) |
May 01, 2014 | 128.81 | 129.25 | 128.15 | 129.06 | 2,654,405 | +0.21(+0.16%) |
Apr 30, 2014 | 128.63 | 129.20 | 128.31 | 128.85 | 4,075,318 | +0.36(+0.28%) |
Apr 29, 2014 | 127.87 | 128.74 | 127.81 | 128.49 | 3,048,485 | +0.79(+0.62%) |
Apr 28, 2014 | 128.01 | 128.31 | 126.16 | 127.70 | 3,529,277 | +0.44(+0.35%) |
Apr 25, 2014 | 126.76 | 127.57 | 126.57 | 127.26 | 2,765,783 | +0.31(+0.24%) |
Apr 24, 2014 | 127.80 | 127.90 | 126.61 | 126.95 | 2,847,787 | -0.25(-0.20%) |
Apr 23, 2014 | 127.49 | 127.96 | 126.61 | 127.20 | 2,567,616 | +0.05(+0.04%) |
Apr 22, 2014 | 126.42 | 127.43 | 125.06 | 127.15 | 4,343,759 | +0.65(+0.51%) |
Apr 21, 2014 | 127.67 | 127.73 | 126.25 | 126.50 | 2,636,059 | -0.68(-0.53%) |
Apr 17, 2014 | 125.97 | 127.18 | 127.18 | 127.18 | 4,412,000 | +1.18(+0.94%) |
Apr 16, 2014 | 124.39 | 126.02 | 124.25 | 126.00 | 4,107,796 | +2.23(+1.80%) |
Apr 15, 2014 | 122.75 | 123.96 | 122.10 | 123.77 | 4,213,395 | +1.48(+1.21%) |
Apr 14, 2014 | 122.30 | 122.80 | 121.09 | 122.29 | 3,395,989 | +0.59(+0.48%) |
Apr 11, 2014 | 122.61 | 122.61 | 121.45 | 121.70 | 3,801,202 | -0.57(-0.47%) |
Apr 10, 2014 | 123.67 | 124.69 | 122.26 | 122.27 | 4,099,440 | -1.74(-1.40%) |
Apr 09, 2014 | 123.27 | 124.12 | 123.17 | 124.01 | 4,076,496 | +0.88(+0.71%) |
Apr 08, 2014 | 123.17 | 123.74 | 122.52 | 123.13 | 4,413,627 | +0.01(+0.01%) |
Apr 07, 2014 | 123.99 | 124.16 | 123.06 | 123.12 | 4,181,713 | -0.78(-0.63%) |
Apr 04, 2014 | 124.61 | 125.36 | 123.86 | 123.90 | 3,266,287 | -0.41(-0.33%) |
Apr 03, 2014 | 124.49 | 124.71 | 123.89 | 124.31 | 2,272,199 | -0.16(-0.13%) |
Apr 02, 2014 | 124.82 | 124.93 | 124.18 | 124.47 | 3,298,741 | -0.41(-0.33%) |
Apr 01, 2014 | 125.07 | 125.34 | 124.36 | 124.88 | 2,967,073 | -0.09(-0.07%) |
Mar 31, 2014 | 124.25 | 124.97 | 124.02 | 124.97 | 3,710,832 | +1.44(+1.17%) |
Mar 28, 2014 | 123.83 | 124.37 | 123.03 | 123.53 | 3,430,335 | +0.06(+0.05%) |
Mar 27, 2014 | 123.29 | 123.85 | 122.63 | 123.47 | 3,965,506 | +0.46(+0.37%) |
Mar 26, 2014 | 125.00 | 125.05 | 123.01 | 123.01 | 3,118,805 | -1.46(-1.17%) |
Mar 25, 2014 | 125.06 | 125.09 | 123.85 | 124.47 | 2,937,887 | +0.15(+0.12%) |
Mar 24, 2014 | 125.51 | 125.89 | 123.98 | 124.32 | 3,960,941 | -0.88(-0.70%) |
Mar 21, 2014 | 125.05 | 125.89 | 124.42 | 125.20 | 8,904,122 | +0.76(+0.61%) |
Mar 20, 2014 | 122.56 | 124.53 | 122.38 | 124.44 | 3,816,265 | +1.82(+1.48%) |
Mar 19, 2014 | 123.48 | 123.69 | 121.84 | 122.62 | 3,208,520 | -0.66(-0.54%) |
Mar 18, 2014 | 123.40 | 123.56 | 122.52 | 123.28 | 3,918,462 | -0.08(-0.06%) |
Mar 17, 2014 | 123.44 | 123.95 | 122.88 | 123.36 | 3,362,955 | +0.85(+0.69%) |
Mar 14, 2014 | 123.74 | 124.28 | 122.24 | 122.51 | 4,684,903 | -1.10(-0.89%) |
Mar 13, 2014 | 125.61 | 125.91 | 123.45 | 123.61 | 4,713,119 | -1.56(-1.25%) |
Mar 12, 2014 | 123.92 | 125.21 | 123.89 | 125.17 | 3,911,040 | +0.48(+0.38%) |
Mar 11, 2014 | 124.44 | 125.00 | 123.89 | 124.69 | 5,479,021 | +0.59(+0.48%) |
Mar 10, 2014 | 122.58 | 124.32 | 122.35 | 124.10 | 4,303,826 | +1.43(+1.17%) |
Mar 07, 2014 | 121.84 | 122.92 | 121.40 | 122.67 | 4,385,304 | +1.47(+1.21%) |
Mar 06, 2014 | 119.17 | 121.44 | 119.11 | 121.20 | 5,337,617 | +2.22(+1.87%) |
Mar 05, 2014 | 118.38 | 119.08 | 118.14 | 118.98 | 3,411,045 | +0.41(+0.35%) |
Mar 04, 2014 | 117.13 | 118.59 | 117.00 | 118.57 | 4,829,890 | +2.51(+2.16%) |
Mar 03, 2014 | 116.15 | 116.75 | 114.88 | 116.06 | 4,556,394 | +0.28(+0.24%) |
Feb 28, 2014 | 114.80 | 116.00 | 114.21 | 115.78 | 4,607,970 | +1.20(+1.05%) |
Feb 27, 2014 | 113.25 | 114.58 | 113.08 | 114.58 | 3,206,484 | +0.88(+0.77%) |
Feb 26, 2014 | 113.86 | 114.18 | 113.20 | 113.70 | 3,091,009 | -0.24(-0.21%) |
Feb 25, 2014 | 113.14 | 114.16 | 112.57 | 113.94 | 3,281,428 | +0.74(+0.65%) |
Feb 24, 2014 | 113.45 | 114.00 | 113.12 | 113.20 | 3,530,128 | +0.02(+0.02%) |
Feb 21, 2014 | 113.44 | 113.99 | 112.97 | 113.18 | 3,350,951 | +0.08(+0.07%) |
Feb 20, 2014 | 113.33 | 113.49 | 112.30 | 113.10 | 4,101,585 | -0.26(-0.23%) |
Feb 19, 2014 | 114.72 | 114.85 | 113.25 | 113.36 | 3,682,008 | -1.37(-1.19%) |
Feb 18, 2014 | 115.16 | 115.22 | 114.36 | 114.73 | 2,574,779 | -0.22(-0.19%) |
Feb 14, 2014 | 114.50 | 114.95 | 114.95 | 114.95 | 3,072,400 | +0.25(+0.22%) |
Feb 13, 2014 | 112.86 | 114.77 | 112.58 | 114.70 | 3,597,011 | +1.40(+1.24%) |
Feb 12, 2014 | 113.68 | 114.16 | 113.13 | 113.30 | 2,906,160 | -0.31(-0.27%) |
Feb 11, 2014 | 112.83 | 113.79 | 112.14 | 113.61 | 4,186,903 | +1.00(+0.89%) |
Feb 10, 2014 | 112.62 | 113.00 | 111.73 | 112.61 | 3,118,020 | +0.00(+0.00%) |
Feb 07, 2014 | 110.61 | 112.70 | 110.61 | 112.61 | 5,627,904 | +2.45(+2.22%) |
Feb 06, 2014 | 109.43 | 110.28 | 108.94 | 110.16 | 3,908,942 | +1.38(+1.27%) |
Feb 05, 2014 | 108.94 | 109.31 | 108.12 | 108.78 | 4,205,629 | -0.35(-0.32%) |
Feb 04, 2014 | 109.42 | 109.59 | 108.60 | 109.13 | 5,586,763 | +0.14(+0.13%) |