Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 103.28 | 110.55 | 102.71 | 108.59 | 1,644,790 | +4.30(+4.12%) |
Jan 29, 2015 | 105.08 | 106.09 | 101.18 | 104.29 | 1,823,744 | +0.00(+0.00%) |
Jan 28, 2015 | 109.80 | 110.63 | 104.04 | 104.29 | 2,483,201 | -5.99(-5.43%) |
Jan 27, 2015 | 107.94 | 111.55 | 107.23 | 110.28 | 2,280,943 | +1.87(+1.73%) |
Jan 26, 2015 | 105.03 | 108.46 | 103.16 | 108.41 | 1,603,196 | +3.86(+3.69%) |
Jan 23, 2015 | 103.82 | 108.52 | 103.17 | 104.55 | 1,945,475 | +0.31(+0.30%) |
Jan 22, 2015 | 107.42 | 107.42 | 102.30 | 104.23 | 2,837,294 | -2.05(-1.93%) |
Jan 21, 2015 | 105.21 | 107.92 | 104.28 | 106.28 | 2,223,607 | +2.76(+2.67%) |
Jan 20, 2015 | 102.40 | 103.79 | 97.51 | 103.52 | 1,711,596 | +0.66(+0.64%) |
Jan 16, 2015 | 99.51 | 104.42 | 99.28 | 102.86 | 2,037,745 | +4.40(+4.47%) |
Jan 15, 2015 | 101.45 | 102.88 | 98.23 | 98.46 | 2,846,691 | -0.15(-0.15%) |
Jan 14, 2015 | 93.74 | 98.92 | 93.62 | 98.61 | 4,302,492 | +3.61(+3.79%) |
Jan 13, 2015 | 93.85 | 95.99 | 92.59 | 95.00 | 1,770,866 | +1.86(+2.00%) |
Jan 12, 2015 | 95.38 | 95.39 | 92.37 | 93.14 | 2,273,039 | -4.25(-4.37%) |
Jan 09, 2015 | 95.57 | 98.07 | 93.32 | 97.39 | 1,760,217 | +2.96(+3.13%) |
Jan 08, 2015 | 91.07 | 95.34 | 90.33 | 94.44 | 1,714,641 | +4.32(+4.79%) |
Jan 07, 2015 | 93.15 | 94.71 | 89.40 | 90.12 | 1,729,382 | -2.15(-2.33%) |
Jan 06, 2015 | 92.90 | 95.04 | 91.27 | 92.26 | 2,935,855 | -1.89(-2.01%) |
Jan 05, 2015 | 97.13 | 97.13 | 92.13 | 94.15 | 1,811,673 | -4.80(-4.85%) |
Jan 02, 2015 | 97.66 | 100.43 | 95.47 | 98.95 | 1,055,927 | +1.23(+1.26%) |
Dec 31, 2014 | 96.30 | 97.72 | 97.72 | 97.72 | 930,353 | +0.35(+0.36%) |
Dec 30, 2014 | 97.50 | 100.27 | 96.05 | 97.37 | 962,133 | -1.00(-1.02%) |
Dec 29, 2014 | 99.55 | 100.42 | 97.45 | 98.36 | 1,688,396 | -0.22(-0.22%) |
Dec 26, 2014 | 98.87 | 100.29 | 97.15 | 98.58 | 1,421,215 | +0.75(+0.77%) |
Dec 24, 2014 | 96.95 | 97.83 | 97.83 | 97.83 | 907,896 | -0.04(-0.04%) |
Dec 23, 2014 | 96.08 | 98.15 | 95.04 | 97.86 | 1,606,423 | +2.66(+2.80%) |
Dec 22, 2014 | 94.97 | 95.99 | 92.37 | 95.20 | 1,496,028 | -1.76(-1.82%) |
Dec 19, 2014 | 92.76 | 97.14 | 92.15 | 96.96 | 1,710,257 | +4.91(+5.33%) |
Dec 18, 2014 | 93.32 | 93.94 | 89.91 | 92.06 | 2,780,311 | +2.33(+2.60%) |
Dec 17, 2014 | 82.48 | 90.90 | 82.04 | 89.72 | 3,340,434 | +7.88(+9.62%) |
Dec 16, 2014 | 80.14 | 83.98 | 79.52 | 81.85 | 8,240,646 | +0.53(+0.65%) |
Dec 15, 2014 | 84.42 | 84.79 | 80.62 | 81.32 | 2,338,869 | -2.30(-2.75%) |
Dec 12, 2014 | 81.25 | 85.53 | 75.65 | 83.62 | 2,260,564 | -0.58(-0.69%) |
Dec 11, 2014 | 86.37 | 86.99 | 83.98 | 84.20 | 2,306,855 | -0.74(-0.88%) |
Dec 10, 2014 | 85.86 | 86.54 | 84.22 | 84.94 | 2,305,057 | -3.93(-4.42%) |
Dec 09, 2014 | 86.26 | 89.44 | 85.83 | 88.87 | 1,702,358 | +3.65(+4.29%) |
Dec 08, 2014 | 92.30 | 92.35 | 85.11 | 85.22 | 2,320,474 | -8.28(-8.85%) |
Dec 05, 2014 | 94.36 | 96.89 | 94.35 | 93.50 | 2,037,126 | -1.41(-1.49%) |
Dec 04, 2014 | 91.87 | 95.04 | 91.13 | 94.91 | 1,623,604 | +0.02(+0.02%) |
Dec 03, 2014 | 92.08 | 96.40 | 91.84 | 94.89 | 2,545,330 | +3.51(+3.84%) |
Dec 02, 2014 | 89.15 | 92.80 | 89.15 | 91.38 | 2,028,456 | +0.83(+0.92%) |
Dec 01, 2014 | 92.45 | 93.04 | 89.18 | 90.55 | 3,713,748 | -2.76(-2.96%) |
Nov 28, 2014 | 99.66 | 99.89 | 91.48 | 93.31 | 2,558,321 | -16.56(-15.07%) |
Nov 26, 2014 | 112.28 | 109.86 | 109.86 | 109.86 | 1,774,450 | -3.17(-2.81%) |
Nov 25, 2014 | 116.80 | 117.98 | 112.95 | 113.04 | 1,512,839 | -2.97(-2.56%) |
Nov 24, 2014 | 117.63 | 118.53 | 115.41 | 116.01 | 1,367,825 | -2.53(-2.13%) |
Nov 21, 2014 | 118.88 | 120.13 | 116.99 | 118.53 | 1,755,687 | +3.10(+2.69%) |
Nov 20, 2014 | 113.47 | 117.54 | 113.13 | 115.43 | 1,224,497 | +2.62(+2.32%) |
Nov 19, 2014 | 112.89 | 114.76 | 110.67 | 112.81 | 991,142 | +0.18(+0.16%) |
Nov 18, 2014 | 111.80 | 113.69 | 110.21 | 112.64 | 964,934 | +0.83(+0.75%) |
Nov 17, 2014 | 114.02 | 114.82 | 111.42 | 111.81 | 1,515,549 | -3.63(-3.15%) |
Nov 14, 2014 | 114.04 | 116.07 | 112.66 | 115.44 | 1,312,316 | +2.81(+2.50%) |
Nov 13, 2014 | 112.22 | 113.80 | 110.72 | 112.63 | 1,470,834 | -0.55(-0.48%) |
Nov 12, 2014 | 112.12 | 114.42 | 111.80 | 113.18 | 1,261,754 | -0.88(-0.77%) |
Nov 11, 2014 | 113.19 | 115.31 | 111.27 | 114.06 | 1,214,415 | +0.83(+0.74%) |
Nov 10, 2014 | 116.39 | 118.71 | 112.00 | 113.22 | 2,330,548 | -2.25(-1.95%) |
Nov 07, 2014 | 110.08 | 116.36 | 109.77 | 115.48 | 3,081,891 | +5.56(+5.06%) |
Nov 06, 2014 | 102.35 | 110.13 | 100.91 | 109.91 | 2,303,135 | +5.59(+5.36%) |
Nov 05, 2014 | 102.67 | 104.85 | 100.94 | 104.32 | 2,057,095 | +3.69(+3.67%) |
Nov 04, 2014 | 101.81 | 102.75 | 99.97 | 100.63 | 1,739,133 | -3.65(-3.50%) |
Nov 03, 2014 | 107.56 | 110.27 | 104.05 | 104.27 | 1,756,463 | -2.54(-2.38%) |
Oct 31, 2014 | 104.91 | 106.98 | 101.69 | 106.81 | 1,520,699 | +2.22(+2.13%) |
Oct 30, 2014 | 105.62 | 107.38 | 103.20 | 104.58 | 1,027,860 | -2.17(-2.03%) |
Oct 29, 2014 | 107.05 | 108.72 | 105.38 | 106.75 | 1,365,961 | +1.47(+1.40%) |
Oct 28, 2014 | 104.02 | 105.97 | 102.14 | 105.28 | 1,469,185 | +1.97(+1.91%) |
Oct 27, 2014 | 104.00 | 106.77 | 106.77 | 103.31 | 1,412,555 | -3.46(-3.24%) |
Oct 24, 2014 | 107.03 | 107.30 | 104.11 | 106.77 | 1,248,329 | -1.89(-1.74%) |
Oct 23, 2014 | 106.61 | 109.86 | 105.53 | 108.66 | 1,654,894 | +4.58(+4.40%) |
Oct 22, 2014 | 108.83 | 109.39 | 103.95 | 104.08 | 1,673,632 | -4.26(-3.93%) |
Oct 21, 2014 | 104.62 | 108.45 | 104.56 | 108.35 | 1,547,438 | +5.31(+5.15%) |
Oct 20, 2014 | 102.43 | 103.37 | 100.87 | 103.04 | 894,803 | +0.33(+0.32%) |
Oct 17, 2014 | 105.30 | 107.76 | 100.76 | 102.70 | 2,914,912 | +0.18(+0.17%) |
Oct 16, 2014 | 96.86 | 104.93 | 95.82 | 102.53 | 2,067,470 | +2.86(+2.87%) |
Oct 15, 2014 | 92.98 | 100.03 | 91.29 | 99.67 | 2,651,922 | +4.47(+4.69%) |
Oct 14, 2014 | 97.04 | 100.76 | 94.65 | 95.20 | 2,919,616 | -0.72(-0.76%) |
Oct 13, 2014 | 102.86 | 104.85 | 95.71 | 95.93 | 3,944,737 | -7.48(-7.24%) |
Oct 10, 2014 | 106.81 | 107.16 | 102.64 | 103.41 | 1,907,298 | -3.82(-3.56%) |
Oct 09, 2014 | 110.66 | 111.93 | 107.12 | 107.23 | 1,794,953 | -4.94(-4.40%) |
Oct 08, 2014 | 111.92 | 112.40 | 106.91 | 112.17 | 2,308,075 | -0.63(-0.56%) |
Oct 07, 2014 | 113.03 | 115.08 | 112.31 | 112.79 | 1,749,565 | -1.43(-1.25%) |
Oct 06, 2014 | 114.78 | 116.07 | 112.75 | 114.22 | 1,585,671 | -0.31(-0.27%) |
Oct 03, 2014 | 117.83 | 118.53 | 114.40 | 114.54 | 1,274,293 | -3.37(-2.86%) |
Oct 02, 2014 | 117.66 | 118.63 | 112.97 | 117.91 | 1,806,891 | -1.06(-0.89%) |
Oct 01, 2014 | 123.14 | 125.44 | 117.89 | 118.97 | 1,972,916 | -3.87(-3.15%) |
Sep 30, 2014 | 127.27 | 128.16 | 121.82 | 122.83 | 1,675,732 | -4.59(-3.60%) |
Sep 29, 2014 | 122.71 | 127.79 | 122.53 | 127.42 | 1,496,962 | +2.57(+2.06%) |
Sep 26, 2014 | 123.24 | 125.79 | 122.94 | 124.85 | 1,500,828 | +1.20(+0.97%) |
Sep 25, 2014 | 125.10 | 125.10 | 121.58 | 123.66 | 1,107,971 | -1.44(-1.15%) |
Sep 24, 2014 | 123.22 | 126.52 | 121.54 | 125.10 | 829,524 | +1.83(+1.49%) |
Sep 23, 2014 | 123.92 | 125.70 | 122.44 | 123.27 | 1,320,893 | -0.78(-0.63%) |
Sep 22, 2014 | 128.17 | 128.31 | 121.42 | 124.05 | 1,857,197 | -4.98(-3.86%) |
Sep 19, 2014 | 130.51 | 131.65 | 128.88 | 129.03 | 1,122,079 | -0.64(-0.49%) |
Sep 18, 2014 | 131.55 | 131.55 | 128.32 | 129.66 | 961,912 | -1.88(-1.43%) |
Sep 17, 2014 | 131.65 | 133.33 | 131.18 | 131.54 | 1,019,870 | +0.62(+0.47%) |
Sep 16, 2014 | 129.18 | 132.04 | 128.27 | 130.93 | 1,058,342 | +2.10(+1.63%) |
Sep 15, 2014 | 127.40 | 130.41 | 126.42 | 128.83 | 708,172 | +1.03(+0.81%) |
Sep 12, 2014 | 129.28 | 130.06 | 127.35 | 127.80 | 559,908 | -2.39(-1.84%) |
Sep 11, 2014 | 126.90 | 130.36 | 125.79 | 130.19 | 1,033,126 | +0.92(+0.71%) |
Sep 10, 2014 | 126.16 | 129.56 | 124.27 | 129.27 | 1,120,096 | +2.56(+2.02%) |
Sep 09, 2014 | 127.83 | 129.62 | 125.81 | 126.72 | 876,180 | -1.08(-0.84%) |
Sep 08, 2014 | 131.28 | 131.50 | 125.65 | 127.79 | 1,293,693 | -5.16(-3.88%) |
Sep 05, 2014 | 132.11 | 133.58 | 130.89 | 132.96 | 891,962 | +0.65(+0.49%) |
Sep 04, 2014 | 136.81 | 137.39 | 130.63 | 132.31 | 1,525,867 | -5.06(-3.68%) |
Sep 03, 2014 | 138.50 | 139.75 | 136.58 | 137.36 | 714,521 | +1.04(+0.76%) |
Sep 02, 2014 | 138.96 | 138.96 | 135.85 | 136.32 | 782,499 | -2.82(-2.03%) |
Aug 29, 2014 | 137.15 | 139.15 | 139.15 | 139.15 | 875,230 | +2.98(+2.19%) |
Aug 28, 2014 | 134.64 | 136.77 | 134.34 | 136.17 | 662,884 | +1.47(+1.09%) |
Aug 27, 2014 | 135.02 | 136.14 | 132.85 | 134.70 | 711,919 | -0.21(-0.16%) |
Aug 26, 2014 | 135.92 | 137.43 | 134.42 | 134.91 | 1,248,089 | -0.55(-0.41%) |
Aug 25, 2014 | 130.00 | 135.85 | 130.00 | 135.46 | 1,304,850 | +5.87(+4.53%) |
Aug 22, 2014 | 130.38 | 130.75 | 129.34 | 129.59 | 922,950 | -0.78(-0.60%) |
Aug 21, 2014 | 127.30 | 130.49 | 126.98 | 130.38 | 1,200,992 | +2.73(+2.14%) |
Aug 20, 2014 | 125.30 | 127.76 | 124.90 | 127.64 | 854,662 | +2.05(+1.63%) |
Aug 19, 2014 | 127.28 | 129.25 | 125.45 | 125.60 | 1,340,490 | -1.05(-0.83%) |
Aug 18, 2014 | 127.03 | 127.69 | 125.66 | 126.65 | 826,611 | -0.22(-0.17%) |
Aug 15, 2014 | 125.40 | 127.56 | 125.40 | 126.86 | 898,544 | +1.52(+1.21%) |
Aug 14, 2014 | 128.82 | 128.82 | 124.73 | 125.34 | 1,632,881 | -3.44(-2.67%) |
Aug 13, 2014 | 128.83 | 130.65 | 128.57 | 128.78 | 844,095 | +0.54(+0.42%) |
Aug 12, 2014 | 131.03 | 132.02 | 127.51 | 128.24 | 1,120,578 | -2.90(-2.21%) |
Aug 11, 2014 | 132.25 | 133.07 | 131.07 | 131.14 | 755,324 | +0.53(+0.41%) |
Aug 08, 2014 | 128.24 | 130.59 | 127.46 | 130.61 | 1,188,778 | +2.36(+1.84%) |
Aug 07, 2014 | 132.97 | 132.97 | 128.05 | 128.25 | 2,024,675 | -5.19(-3.89%) |
Aug 06, 2014 | 133.36 | 136.72 | 131.31 | 133.44 | 1,589,259 | +0.50(+0.38%) |
Aug 05, 2014 | 137.28 | 137.87 | 132.28 | 132.94 | 1,436,493 | -5.38(-3.89%) |
Aug 04, 2014 | 134.93 | 139.11 | 133.99 | 138.32 | 1,229,493 | +4.55(+3.40%) |
Aug 01, 2014 | 136.82 | 137.46 | 132.34 | 133.78 | 1,614,981 | -4.15(-3.01%) |
Jul 31, 2014 | 141.09 | 141.09 | 137.26 | 137.93 | 1,113,663 | -3.64(-2.57%) |
Jul 30, 2014 | 144.34 | 144.71 | 141.07 | 141.58 | 537,255 | -1.35(-0.95%) |
Jul 29, 2014 | 141.28 | 143.91 | 141.28 | 142.93 | 483,218 | +0.84(+0.59%) |
Jul 28, 2014 | 142.83 | 143.53 | 140.65 | 142.09 | 725,825 | -1.30(-0.91%) |
Jul 25, 2014 | 143.33 | 143.91 | 141.84 | 143.39 | 990,862 | -1.06(-0.73%) |
Jul 24, 2014 | 144.53 | 145.28 | 142.97 | 144.45 | 782,834 | +0.23(+0.16%) |
Jul 23, 2014 | 144.35 | 144.82 | 142.62 | 144.21 | 585,963 | +0.88(+0.62%) |
Jul 22, 2014 | 143.32 | 144.20 | 142.13 | 143.33 | 468,469 | +0.91(+0.64%) |
Jul 21, 2014 | 141.91 | 142.88 | 141.07 | 142.42 | 563,745 | +0.38(+0.27%) |
Jul 18, 2014 | 140.05 | 142.52 | 139.50 | 142.04 | 585,014 | +2.16(+1.55%) |
Jul 17, 2014 | 142.06 | 144.37 | 139.64 | 139.87 | 909,468 | -2.69(-1.89%) |
Jul 16, 2014 | 140.28 | 142.91 | 139.56 | 142.56 | 997,333 | +3.59(+2.59%) |
Jul 15, 2014 | 144.60 | 144.60 | 138.80 | 138.97 | 1,859,854 | -6.02(-4.15%) |
Jul 14, 2014 | 144.31 | 145.41 | 143.45 | 144.99 | 776,812 | +1.41(+0.98%) |
Jul 11, 2014 | 144.49 | 144.49 | 142.15 | 143.57 | 1,594,082 | -1.18(-0.81%) |
Jul 10, 2014 | 142.59 | 145.58 | 141.46 | 144.75 | 1,398,909 | -0.12(-0.08%) |
Jul 09, 2014 | 141.05 | 145.17 | 140.63 | 144.87 | 1,482,052 | +3.31(+2.34%) |
Jul 08, 2014 | 139.35 | 141.69 | 138.70 | 141.56 | 1,153,795 | +2.03(+1.45%) |
Jul 07, 2014 | 138.50 | 139.82 | 137.60 | 139.53 | 824,850 | +0.10(+0.07%) |
Jul 03, 2014 | 138.29 | 139.43 | 139.43 | 139.43 | 428,326 | +1.91(+1.39%) |
Jul 02, 2014 | 139.22 | 140.95 | 136.92 | 137.52 | 910,633 | -2.29(-1.64%) |
Jul 01, 2014 | 143.00 | 143.02 | 138.89 | 139.81 | 1,101,948 | -1.74(-1.23%) |
Jun 30, 2014 | 139.06 | 141.66 | 138.87 | 141.56 | 1,297,257 | +2.41(+1.73%) |
Jun 27, 2014 | 136.52 | 139.16 | 135.64 | 139.15 | 648,158 | +2.80(+2.05%) |
Jun 26, 2014 | 136.94 | 136.94 | 134.38 | 136.34 | 644,016 | -1.09(-0.79%) |
Jun 25, 2014 | 133.37 | 137.68 | 133.36 | 137.43 | 1,469,012 | +3.82(+2.86%) |
Jun 24, 2014 | 139.47 | 140.08 | 133.24 | 133.61 | 1,314,926 | -6.67(-4.76%) |
Jun 23, 2014 | 140.33 | 142.73 | 140.08 | 140.28 | 1,180,724 | -0.06(-0.04%) |
Jun 20, 2014 | 138.45 | 140.34 | 137.23 | 140.34 | 1,146,881 | +2.74(+1.99%) |
Jun 19, 2014 | 136.97 | 137.61 | 135.44 | 137.60 | 739,252 | +1.14(+0.83%) |
Jun 18, 2014 | 135.14 | 136.58 | 134.46 | 136.46 | 974,646 | +1.44(+1.07%) |
Jun 17, 2014 | 136.57 | 137.19 | 134.43 | 135.02 | 1,032,496 | -2.21(-1.61%) |
Jun 16, 2014 | 138.94 | 139.22 | 137.01 | 137.24 | 781,804 | -1.71(-1.23%) |
Jun 13, 2014 | 137.09 | 139.19 | 134.05 | 138.94 | 905,607 | +3.00(+2.21%) |
Jun 12, 2014 | 135.94 | 139.25 | 135.00 | 135.94 | 1,344,096 | +1.28(+0.95%) |
Jun 11, 2014 | 130.74 | 135.15 | 130.44 | 134.66 | 705,771 | +3.51(+2.67%) |
Jun 10, 2014 | 130.64 | 131.76 | 130.61 | 131.15 | 717,017 | -0.93(-0.70%) |
Jun 06, 2014 | 131.62 | 133.19 | 131.03 | 132.08 | 611,888 | +1.44(+1.10%) |
Jun 05, 2014 | 130.64 | 131.46 | 129.72 | 130.64 | 1,058,744 | -0.40(-0.31%) |
Jun 04, 2014 | 129.94 | 131.72 | 128.57 | 131.04 | 645,008 | +1.35(+1.04%) |
Jun 03, 2014 | 128.10 | 129.82 | 127.54 | 129.69 | 599,052 | +1.18(+0.92%) |
Jun 02, 2014 | 128.87 | 129.83 | 127.52 | 128.52 | 548,266 | -0.60(-0.46%) |
May 30, 2014 | 129.88 | 130.17 | 127.99 | 129.12 | 1,202,066 | -1.42(-1.09%) |
May 29, 2014 | 127.62 | 130.61 | 127.54 | 130.53 | 1,186,198 | +3.20(+2.52%) |
May 28, 2014 | 129.09 | 129.30 | 126.60 | 127.33 | 1,099,663 | -1.55(-1.20%) |
May 27, 2014 | 128.55 | 129.53 | 127.13 | 128.88 | 548,396 | +0.79(+0.62%) |
May 23, 2014 | 129.16 | 128.09 | 128.09 | 128.09 | 1,301,821 | -2.24(-1.72%) |
May 22, 2014 | 129.87 | 131.62 | 129.30 | 130.33 | 399,610 | +0.45(+0.35%) |
May 21, 2014 | 128.68 | 130.47 | 128.06 | 129.88 | 855,443 | +1.54(+1.20%) |
May 20, 2014 | 127.84 | 128.62 | 126.68 | 128.34 | 545,973 | +0.43(+0.34%) |
May 19, 2014 | 127.85 | 129.50 | 127.35 | 127.91 | 784,520 | +0.46(+0.36%) |
May 16, 2014 | 127.77 | 128.35 | 125.87 | 127.45 | 787,798 | -0.63(-0.49%) |
May 15, 2014 | 129.45 | 129.54 | 125.93 | 128.08 | 1,251,004 | -1.71(-1.32%) |
May 14, 2014 | 129.47 | 131.50 | 129.30 | 129.79 | 1,840,154 | +0.49(+0.38%) |
May 13, 2014 | 128.97 | 130.27 | 127.64 | 129.30 | 5,177,003 | +2.01(+1.58%) |
May 12, 2014 | 130.34 | 131.63 | 126.48 | 127.29 | 2,773,896 | -4.45(-3.38%) |
May 09, 2014 | 130.75 | 131.97 | 129.59 | 131.74 | 1,278,027 | +0.85(+0.65%) |
May 08, 2014 | 131.76 | 132.52 | 130.58 | 130.89 | 1,900,650 | -0.97(-0.74%) |
May 07, 2014 | 131.13 | 132.59 | 128.38 | 131.86 | 1,209,412 | +3.31(+2.58%) |
May 06, 2014 | 128.55 | 129.49 | 126.86 | 128.55 | 942,382 | -0.39(-0.30%) |
May 05, 2014 | 127.84 | 129.77 | 127.06 | 128.94 | 637,937 | -0.03(-0.02%) |
May 02, 2014 | 127.57 | 129.57 | 126.99 | 128.97 | 506,165 | +1.59(+1.25%) |
May 01, 2014 | 126.78 | 128.13 | 125.48 | 127.38 | 1,113,232 | -0.41(-0.32%) |
Apr 30, 2014 | 127.19 | 128.00 | 125.45 | 127.79 | 1,244,717 | -0.22(-0.17%) |
Apr 29, 2014 | 126.85 | 130.73 | 126.68 | 128.01 | 876,165 | +2.71(+2.17%) |
Apr 28, 2014 | 126.05 | 127.38 | 122.51 | 125.29 | 1,687,082 | -0.78(-0.62%) |
Apr 25, 2014 | 129.83 | 130.37 | 125.41 | 126.08 | 1,249,973 | -4.80(-3.67%) |
Apr 24, 2014 | 131.16 | 132.57 | 130.09 | 130.88 | 1,247,101 | +0.86(+0.66%) |
Apr 23, 2014 | 128.77 | 130.83 | 128.71 | 130.02 | 1,306,662 | +1.65(+1.28%) |
Apr 22, 2014 | 130.53 | 130.53 | 126.75 | 128.37 | 1,262,532 | -2.30(-1.76%) |
Apr 21, 2014 | 130.71 | 131.12 | 128.62 | 130.67 | 983,016 | +0.19(+0.14%) |
Apr 17, 2014 | 129.30 | 130.49 | 130.49 | 130.49 | 1,121,344 | +1.20(+0.93%) |
Apr 16, 2014 | 128.63 | 129.96 | 127.73 | 129.28 | 1,143,497 | +2.21(+1.74%) |
Apr 15, 2014 | 124.52 | 128.44 | 123.98 | 127.07 | 1,603,978 | +2.43(+1.95%) |
Apr 14, 2014 | 123.88 | 125.91 | 122.21 | 124.64 | 752,289 | +1.87(+1.52%) |
Apr 11, 2014 | 120.80 | 123.04 | 120.74 | 122.77 | 846,831 | +1.56(+1.29%) |
Apr 10, 2014 | 123.63 | 124.78 | 120.55 | 121.21 | 804,471 | -3.09(-2.48%) |
Apr 09, 2014 | 123.23 | 124.36 | 121.10 | 124.30 | 673,347 | +1.87(+1.53%) |
Apr 08, 2014 | 119.34 | 122.72 | 118.74 | 122.42 | 1,005,437 | +3.55(+2.98%) |
Apr 07, 2014 | 121.62 | 122.17 | 118.11 | 118.88 | 694,404 | -3.50(-2.86%) |
Apr 04, 2014 | 124.76 | 124.93 | 121.81 | 122.38 | 1,070,722 | -0.91(-0.74%) |
Apr 03, 2014 | 122.88 | 125.77 | 122.20 | 123.29 | 1,407,346 | +0.23(+0.19%) |
Apr 02, 2014 | 121.24 | 123.15 | 121.17 | 123.05 | 926,814 | +1.27(+1.05%) |
Apr 01, 2014 | 120.65 | 121.82 | 118.89 | 121.78 | 1,194,321 | +1.77(+1.48%) |
Mar 31, 2014 | 122.17 | 122.17 | 118.87 | 120.00 | 907,333 | -1.81(-1.49%) |
Mar 28, 2014 | 120.12 | 122.60 | 119.92 | 121.82 | 1,197,147 | +2.12(+1.77%) |
Mar 27, 2014 | 116.45 | 122.31 | 115.88 | 119.70 | 2,110,492 | +3.78(+3.26%) |
Mar 26, 2014 | 117.82 | 118.24 | 115.85 | 115.92 | 702,330 | -1.28(-1.10%) |
Mar 25, 2014 | 117.94 | 118.46 | 116.99 | 117.20 | 703,705 | +0.16(+0.13%) |
Mar 24, 2014 | 118.39 | 119.39 | 115.69 | 117.05 | 1,342,403 | -0.72(-0.62%) |
Mar 21, 2014 | 115.30 | 117.87 | 115.02 | 117.77 | 1,546,157 | +3.49(+3.05%) |
Mar 20, 2014 | 114.00 | 114.96 | 113.33 | 114.28 | 1,341,462 | -0.38(-0.33%) |
Mar 19, 2014 | 116.87 | 117.43 | 114.18 | 114.67 | 925,127 | -2.13(-1.82%) |
Mar 18, 2014 | 115.89 | 117.46 | 115.21 | 116.79 | 677,443 | +1.13(+0.97%) |
Mar 17, 2014 | 115.94 | 116.67 | 114.71 | 115.67 | 743,005 | -0.29(-0.25%) |
Mar 14, 2014 | 113.72 | 116.07 | 113.01 | 115.96 | 1,101,278 | +2.20(+1.93%) |
Mar 13, 2014 | 114.73 | 115.68 | 113.57 | 113.76 | 819,989 | -0.55(-0.48%) |
Mar 12, 2014 | 113.52 | 115.44 | 112.26 | 114.31 | 1,314,436 | -0.91(-0.79%) |
Mar 11, 2014 | 118.05 | 118.95 | 114.84 | 115.22 | 1,048,668 | -2.84(-2.41%) |
Mar 10, 2014 | 118.03 | 119.12 | 116.80 | 118.06 | 883,239 | -1.06(-0.89%) |
Mar 07, 2014 | 119.37 | 120.84 | 118.09 | 119.12 | 1,228,909 | -0.20(-0.17%) |
Mar 06, 2014 | 118.78 | 119.85 | 117.34 | 119.33 | 1,453,357 | +0.94(+0.79%) |
Mar 05, 2014 | 120.25 | 120.84 | 117.73 | 118.39 | 1,466,127 | -1.91(-1.59%) |
Mar 04, 2014 | 120.29 | 120.87 | 119.11 | 120.30 | 1,287,586 | +0.34(+0.29%) |
Mar 03, 2014 | 118.35 | 120.54 | 117.21 | 119.95 | 1,453,581 | +1.29(+1.09%) |
Feb 28, 2014 | 117.59 | 119.53 | 117.16 | 118.66 | 1,223,803 | +1.21(+1.03%) |
Feb 27, 2014 | 114.79 | 117.52 | 114.67 | 117.46 | 963,374 | +2.04(+1.76%) |
Feb 26, 2014 | 116.98 | 117.56 | 115.27 | 115.42 | 1,312,126 | -1.16(-0.99%) |
Feb 25, 2014 | 115.77 | 116.63 | 113.19 | 116.58 | 1,666,481 | +0.44(+0.38%) |
Feb 24, 2014 | 115.72 | 118.27 | 112.36 | 116.14 | 2,068,787 | +3.77(+3.36%) |
Feb 21, 2014 | 113.82 | 114.69 | 112.15 | 112.36 | 1,678,921 | -1.54(-1.35%) |
Feb 20, 2014 | 111.48 | 116.58 | 111.36 | 113.90 | 1,944,659 | +1.41(+1.25%) |
Feb 19, 2014 | 112.60 | 113.32 | 110.81 | 112.49 | 1,862,073 | -1.00(-0.88%) |
Feb 18, 2014 | 110.21 | 114.20 | 110.21 | 113.49 | 1,507,090 | +3.78(+3.45%) |
Feb 14, 2014 | 108.59 | 109.71 | 109.71 | 109.71 | 930,251 | +1.27(+1.17%) |
Feb 13, 2014 | 107.44 | 109.67 | 106.43 | 108.44 | 1,437,070 | +0.46(+0.43%) |
Feb 12, 2014 | 107.10 | 108.42 | 105.64 | 107.97 | 968,970 | +1.72(+1.62%) |
Feb 11, 2014 | 105.77 | 107.47 | 104.68 | 106.25 | 1,372,763 | +0.01(+0.01%) |
Feb 10, 2014 | 105.73 | 106.68 | 103.85 | 106.24 | 1,058,460 | +0.30(+0.29%) |
Feb 07, 2014 | 103.54 | 107.76 | 103.54 | 105.94 | 2,635,769 | +3.44(+3.36%) |
Feb 06, 2014 | 98.42 | 102.82 | 98.42 | 102.50 | 1,942,993 | +4.20(+4.28%) |
Feb 05, 2014 | 99.14 | 99.14 | 96.79 | 98.30 | 1,473,499 | +0.50(+0.51%) |
Feb 04, 2014 | 95.47 | 98.52 | 95.08 | 97.80 | 1,513,595 | +3.35(+3.55%) |