Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 138.51 | 139.59 | 137.02 | 137.75 | 1,162,501 | -2.59(-1.85%) |
Jan 29, 2015 | 137.94 | 140.76 | 137.66 | 140.34 | 925,843 | +3.16(+2.30%) |
Jan 28, 2015 | 139.25 | 139.61 | 137.11 | 137.18 | 1,117,947 | -1.07(-0.78%) |
Jan 27, 2015 | 139.06 | 139.21 | 135.77 | 138.26 | 1,579,501 | -1.48(-1.06%) |
Jan 26, 2015 | 138.83 | 140.01 | 137.46 | 139.73 | 1,248,731 | +0.43(+0.31%) |
Jan 23, 2015 | 140.72 | 141.58 | 139.21 | 139.31 | 1,158,499 | -1.70(-1.21%) |
Jan 22, 2015 | 140.51 | 142.04 | 139.73 | 141.00 | 1,464,045 | +1.08(+0.77%) |
Jan 21, 2015 | 138.31 | 141.15 | 138.05 | 139.92 | 901,782 | +1.07(+0.77%) |
Jan 20, 2015 | 141.02 | 141.10 | 138.52 | 138.85 | 1,312,301 | -1.51(-1.08%) |
Jan 16, 2015 | 139.97 | 140.58 | 138.29 | 140.36 | 1,514,497 | +0.49(+0.35%) |
Jan 15, 2015 | 142.22 | 142.66 | 139.83 | 139.87 | 645,106 | -2.34(-1.65%) |
Jan 14, 2015 | 141.81 | 143.17 | 140.09 | 142.22 | 938,335 | -1.11(-0.77%) |
Jan 13, 2015 | 145.17 | 146.53 | 142.14 | 143.32 | 1,118,680 | -0.64(-0.45%) |
Jan 12, 2015 | 144.16 | 145.27 | 142.99 | 143.97 | 1,213,288 | -1.30(-0.89%) |
Jan 09, 2015 | 146.24 | 146.44 | 143.85 | 145.26 | 907,695 | -2.13(-1.45%) |
Jan 08, 2015 | 146.68 | 148.22 | 146.17 | 147.39 | 961,455 | -0.17(-0.12%) |
Jan 07, 2015 | 145.00 | 147.67 | 144.86 | 147.57 | 751,607 | +3.61(+2.51%) |
Jan 06, 2015 | 146.96 | 147.33 | 143.00 | 143.96 | 1,805,314 | -2.86(-1.95%) |
Jan 05, 2015 | 148.39 | 148.99 | 145.94 | 146.82 | 2,138,373 | -4.31(-2.85%) |
Jan 02, 2015 | 153.51 | 154.08 | 149.74 | 151.13 | 610,931 | -1.70(-1.11%) |
Dec 31, 2014 | 153.87 | 152.83 | 152.83 | 152.83 | 558,630 | -0.88(-0.57%) |
Dec 30, 2014 | 154.09 | 154.73 | 152.88 | 153.72 | 463,270 | -0.41(-0.27%) |
Dec 29, 2014 | 152.29 | 154.56 | 152.09 | 154.13 | 644,788 | +1.33(+0.87%) |
Dec 26, 2014 | 152.57 | 153.46 | 152.27 | 152.80 | 484,783 | +0.64(+0.42%) |
Dec 24, 2014 | 152.00 | 152.16 | 152.16 | 152.16 | 415,428 | +0.58(+0.38%) |
Dec 23, 2014 | 148.76 | 152.11 | 148.76 | 151.59 | 880,750 | +3.19(+2.15%) |
Dec 22, 2014 | 147.50 | 148.57 | 147.28 | 148.39 | 800,176 | +1.16(+0.79%) |
Dec 19, 2014 | 148.85 | 149.69 | 145.68 | 147.23 | 1,099,746 | -1.46(-0.98%) |
Dec 18, 2014 | 149.03 | 149.70 | 147.55 | 148.69 | 1,002,405 | +1.14(+0.78%) |
Dec 17, 2014 | 145.59 | 147.89 | 144.25 | 147.54 | 981,981 | +2.14(+1.47%) |
Dec 16, 2014 | 148.03 | 148.08 | 145.32 | 145.40 | 955,422 | -2.82(-1.91%) |
Dec 15, 2014 | 150.06 | 150.45 | 147.29 | 148.23 | 1,094,657 | -1.33(-0.89%) |
Dec 12, 2014 | 148.96 | 151.29 | 148.12 | 149.55 | 992,635 | +0.59(+0.40%) |
Dec 11, 2014 | 148.29 | 150.96 | 147.91 | 148.96 | 729,590 | +0.68(+0.46%) |
Dec 10, 2014 | 149.91 | 150.53 | 147.67 | 148.29 | 724,405 | -1.93(-1.28%) |
Dec 09, 2014 | 149.00 | 150.86 | 148.66 | 150.21 | 659,239 | -0.53(-0.35%) |
Dec 08, 2014 | 150.82 | 151.87 | 149.95 | 150.74 | 881,490 | -0.18(-0.12%) |
Dec 05, 2014 | 150.50 | 151.16 | 149.50 | 150.92 | 672,420 | +0.11(+0.08%) |
Dec 04, 2014 | 150.20 | 152.04 | 150.05 | 150.81 | 1,103,133 | -0.10(-0.07%) |
Dec 03, 2014 | 148.66 | 151.00 | 148.24 | 150.90 | 770,052 | +2.22(+1.50%) |
Dec 02, 2014 | 149.66 | 150.49 | 148.38 | 148.68 | 766,178 | -0.58(-0.39%) |
Dec 01, 2014 | 151.36 | 151.71 | 148.74 | 149.26 | 1,217,905 | -2.98(-1.96%) |
Nov 28, 2014 | 150.34 | 152.44 | 150.28 | 152.24 | 620,679 | +2.33(+1.55%) |
Nov 26, 2014 | 150.36 | 149.91 | 149.91 | 149.91 | 609,217 | -0.47(-0.31%) |
Nov 25, 2014 | 149.29 | 151.07 | 149.15 | 150.38 | 1,041,628 | +1.09(+0.73%) |
Nov 24, 2014 | 148.63 | 149.69 | 147.22 | 149.29 | 734,981 | +1.05(+0.71%) |
Nov 21, 2014 | 149.36 | 150.26 | 147.73 | 148.24 | 1,147,738 | +0.22(+0.15%) |
Nov 20, 2014 | 147.17 | 149.87 | 146.65 | 148.02 | 1,261,471 | +0.10(+0.07%) |
Nov 19, 2014 | 144.91 | 148.02 | 144.59 | 147.92 | 1,152,359 | +2.55(+1.76%) |
Nov 18, 2014 | 144.56 | 145.50 | 143.79 | 145.37 | 878,788 | +0.42(+0.29%) |
Nov 17, 2014 | 143.09 | 145.25 | 142.54 | 144.95 | 977,798 | +1.49(+1.04%) |
Nov 14, 2014 | 142.79 | 143.86 | 142.00 | 143.46 | 883,407 | +0.88(+0.62%) |
Nov 13, 2014 | 142.30 | 143.39 | 141.21 | 142.58 | 907,032 | +0.20(+0.14%) |
Nov 12, 2014 | 140.74 | 142.79 | 139.89 | 142.38 | 1,019,521 | +1.53(+1.09%) |
Nov 11, 2014 | 140.86 | 142.00 | 140.30 | 140.85 | 798,815 | -0.70(-0.49%) |
Nov 10, 2014 | 143.57 | 144.46 | 141.27 | 141.55 | 924,568 | -1.71(-1.20%) |
Nov 07, 2014 | 140.73 | 144.00 | 140.61 | 143.26 | 1,685,062 | +2.15(+1.52%) |
Nov 06, 2014 | 136.24 | 141.29 | 136.11 | 141.11 | 1,060,076 | +5.44(+4.01%) |
Nov 05, 2014 | 135.53 | 136.42 | 135.03 | 135.67 | 651,265 | +0.52(+0.38%) |
Nov 04, 2014 | 136.25 | 136.26 | 133.64 | 135.15 | 872,230 | -1.26(-0.92%) |
Nov 03, 2014 | 135.65 | 137.14 | 135.29 | 136.41 | 831,859 | +0.69(+0.51%) |
Oct 31, 2014 | 137.58 | 138.28 | 135.26 | 135.72 | 1,103,416 | -1.05(-0.76%) |
Oct 30, 2014 | 133.01 | 137.16 | 132.53 | 136.77 | 1,156,474 | +3.56(+2.67%) |
Oct 29, 2014 | 129.82 | 137.50 | 129.69 | 133.21 | 2,963,476 | +0.72(+0.54%) |
Oct 28, 2014 | 132.61 | 132.95 | 130.88 | 132.49 | 1,418,222 | -0.35(-0.27%) |
Oct 27, 2014 | 131.94 | 133.00 | 131.94 | 132.85 | 1,301,880 | +0.91(+0.69%) |
Oct 24, 2014 | 132.58 | 132.58 | 131.31 | 131.94 | 1,395,352 | -0.77(-0.58%) |
Oct 23, 2014 | 132.87 | 134.49 | 132.44 | 132.71 | 883,973 | +0.50(+0.38%) |
Oct 22, 2014 | 132.73 | 134.20 | 132.20 | 132.21 | 579,145 | -0.49(-0.37%) |
Oct 21, 2014 | 129.83 | 132.74 | 129.82 | 132.69 | 732,205 | +3.26(+2.52%) |
Oct 20, 2014 | 127.88 | 129.65 | 126.82 | 129.43 | 1,110,345 | +0.78(+0.61%) |
Oct 17, 2014 | 130.85 | 131.33 | 128.08 | 128.65 | 1,429,716 | -1.17(-0.90%) |
Oct 16, 2014 | 127.22 | 131.33 | 126.38 | 129.82 | 963,786 | +0.78(+0.61%) |
Oct 15, 2014 | 128.06 | 129.58 | 126.29 | 129.04 | 1,272,360 | -0.83(-0.64%) |
Oct 14, 2014 | 130.87 | 131.13 | 129.14 | 129.87 | 1,036,249 | +0.16(+0.13%) |
Oct 13, 2014 | 131.87 | 131.90 | 129.45 | 129.70 | 932,764 | -2.39(-1.81%) |
Oct 10, 2014 | 134.53 | 135.27 | 132.09 | 132.09 | 970,754 | -2.15(-1.60%) |
Oct 09, 2014 | 136.03 | 136.78 | 134.08 | 134.24 | 1,267,944 | -2.53(-1.85%) |
Oct 08, 2014 | 134.63 | 136.92 | 134.03 | 136.77 | 1,078,865 | +2.46(+1.83%) |
Oct 07, 2014 | 134.60 | 135.71 | 134.15 | 134.31 | 1,111,094 | -1.05(-0.77%) |
Oct 06, 2014 | 137.30 | 137.93 | 135.01 | 135.35 | 979,041 | -1.66(-1.21%) |
Oct 03, 2014 | 137.92 | 138.69 | 136.86 | 137.01 | 937,744 | -0.59(-0.43%) |
Oct 02, 2014 | 134.43 | 137.78 | 134.09 | 137.60 | 1,367,845 | +3.10(+2.30%) |
Oct 01, 2014 | 135.69 | 135.69 | 133.25 | 134.50 | 1,184,603 | -1.13(-0.83%) |
Sep 30, 2014 | 135.76 | 136.43 | 134.83 | 135.63 | 843,813 | -0.25(-0.18%) |
Sep 29, 2014 | 135.58 | 136.83 | 135.33 | 135.88 | 725,791 | -0.50(-0.37%) |
Sep 26, 2014 | 136.59 | 136.73 | 134.29 | 136.38 | 1,018,208 | +0.59(+0.44%) |
Sep 25, 2014 | 137.61 | 137.86 | 134.91 | 135.79 | 1,398,697 | -2.21(-1.60%) |
Sep 24, 2014 | 140.13 | 140.64 | 137.30 | 137.99 | 1,706,240 | -1.61(-1.16%) |
Sep 23, 2014 | 139.34 | 140.07 | 138.91 | 139.61 | 1,163,821 | +0.14(+0.10%) |
Sep 22, 2014 | 141.14 | 141.73 | 139.02 | 139.47 | 1,297,278 | -1.76(-1.24%) |
Sep 19, 2014 | 142.80 | 142.85 | 140.96 | 141.22 | 1,677,782 | -0.71(-0.50%) |
Sep 18, 2014 | 141.90 | 142.73 | 141.44 | 141.93 | 690,816 | +0.05(+0.03%) |
Sep 17, 2014 | 142.15 | 142.38 | 140.93 | 141.88 | 703,865 | +0.15(+0.10%) |
Sep 16, 2014 | 140.42 | 141.73 | 140.12 | 141.73 | 892,200 | +1.32(+0.94%) |
Sep 15, 2014 | 142.44 | 142.89 | 140.22 | 140.41 | 1,203,545 | -2.30(-1.61%) |
Sep 12, 2014 | 142.04 | 142.96 | 142.04 | 142.71 | 1,121,137 | +0.43(+0.30%) |
Sep 11, 2014 | 143.00 | 143.69 | 141.96 | 142.28 | 823,351 | -1.18(-0.82%) |
Sep 10, 2014 | 142.48 | 143.51 | 142.27 | 143.46 | 893,384 | +0.97(+0.68%) |
Sep 09, 2014 | 143.14 | 143.27 | 142.00 | 142.49 | 910,887 | +0.84(+0.59%) |
Sep 08, 2014 | 141.55 | 142.36 | 141.42 | 141.65 | 519,655 | -0.33(-0.23%) |
Sep 05, 2014 | 140.96 | 142.05 | 140.50 | 141.98 | 709,236 | +0.36(+0.26%) |
Sep 04, 2014 | 139.39 | 142.44 | 139.39 | 141.62 | 1,335,655 | +2.80(+2.02%) |
Sep 03, 2014 | 139.52 | 139.61 | 138.55 | 138.82 | 726,337 | -0.62(-0.45%) |
Sep 02, 2014 | 139.02 | 139.88 | 138.65 | 139.44 | 744,315 | +0.50(+0.36%) |
Aug 29, 2014 | 138.78 | 138.94 | 138.94 | 138.94 | 630,562 | +0.12(+0.09%) |
Aug 28, 2014 | 138.33 | 139.00 | 137.40 | 138.82 | 802,179 | -0.52(-0.37%) |
Aug 27, 2014 | 139.39 | 140.12 | 138.50 | 139.34 | 776,848 | +0.56(+0.40%) |
Aug 26, 2014 | 139.52 | 139.52 | 138.48 | 138.78 | 984,114 | -0.79(-0.56%) |
Aug 25, 2014 | 139.84 | 140.20 | 139.31 | 139.57 | 760,373 | +0.16(+0.11%) |
Aug 22, 2014 | 139.19 | 140.28 | 138.62 | 139.41 | 710,934 | +0.41(+0.29%) |
Aug 21, 2014 | 139.22 | 139.60 | 138.37 | 139.00 | 891,090 | -0.05(-0.04%) |
Aug 20, 2014 | 136.66 | 139.53 | 136.18 | 139.05 | 1,211,678 | +1.91(+1.39%) |
Aug 19, 2014 | 136.09 | 137.16 | 136.09 | 137.14 | 648,714 | +1.35(+0.99%) |
Aug 18, 2014 | 135.15 | 136.51 | 134.73 | 135.79 | 700,689 | +1.49(+1.11%) |
Aug 15, 2014 | 134.71 | 135.09 | 133.17 | 134.29 | 1,030,309 | +0.30(+0.22%) |
Aug 14, 2014 | 133.14 | 134.13 | 132.64 | 134.00 | 703,157 | +0.77(+0.58%) |
Aug 13, 2014 | 133.60 | 133.73 | 131.35 | 133.23 | 1,390,513 | -0.44(-0.33%) |
Aug 12, 2014 | 133.58 | 134.57 | 132.85 | 133.67 | 1,537,556 | +0.02(+0.01%) |
Aug 11, 2014 | 132.62 | 134.20 | 132.22 | 133.65 | 1,256,171 | +1.91(+1.45%) |
Aug 08, 2014 | 129.86 | 131.70 | 129.15 | 131.75 | 790,392 | +1.91(+1.47%) |
Aug 07, 2014 | 130.65 | 131.35 | 129.34 | 129.84 | 1,638,451 | +1.02(+0.79%) |
Aug 06, 2014 | 125.00 | 129.75 | 125.00 | 128.82 | 2,379,414 | +0.25(+0.20%) |
Aug 05, 2014 | 126.99 | 129.30 | 126.62 | 128.57 | 1,761,838 | +0.22(+0.17%) |
Aug 04, 2014 | 126.91 | 128.59 | 126.66 | 128.35 | 1,016,666 | +1.44(+1.13%) |
Aug 01, 2014 | 128.08 | 128.86 | 126.35 | 126.91 | 960,165 | -1.08(-0.84%) |
Jul 31, 2014 | 129.40 | 130.25 | 127.81 | 127.99 | 985,316 | -2.87(-2.19%) |
Jul 30, 2014 | 130.43 | 131.27 | 130.13 | 130.85 | 794,736 | +0.84(+0.64%) |
Jul 29, 2014 | 131.35 | 131.39 | 129.97 | 130.02 | 844,891 | -1.31(-0.99%) |
Jul 28, 2014 | 131.35 | 131.88 | 130.53 | 131.32 | 441,213 | +0.23(+0.18%) |
Jul 25, 2014 | 132.31 | 132.63 | 130.93 | 131.09 | 509,861 | -1.54(-1.16%) |
Jul 24, 2014 | 131.61 | 132.90 | 131.17 | 132.64 | 516,029 | +1.66(+1.27%) |
Jul 23, 2014 | 130.92 | 131.16 | 130.12 | 130.98 | 353,776 | +0.22(+0.17%) |
Jul 22, 2014 | 129.71 | 131.44 | 129.04 | 130.75 | 645,475 | +1.20(+0.93%) |
Jul 21, 2014 | 129.13 | 130.05 | 128.89 | 129.56 | 500,628 | +0.06(+0.05%) |
Jul 18, 2014 | 129.49 | 129.85 | 128.54 | 129.49 | 682,573 | +0.41(+0.32%) |
Jul 17, 2014 | 129.48 | 129.94 | 128.85 | 129.08 | 650,240 | -0.66(-0.51%) |
Jul 16, 2014 | 130.59 | 131.10 | 129.56 | 129.75 | 778,384 | -0.71(-0.54%) |
Jul 15, 2014 | 130.45 | 131.07 | 130.16 | 130.45 | 568,653 | -0.49(-0.38%) |
Jul 14, 2014 | 131.46 | 131.71 | 130.54 | 130.94 | 501,815 | +0.27(+0.21%) |
Jul 11, 2014 | 131.54 | 131.54 | 130.07 | 130.67 | 689,173 | -0.69(-0.53%) |
Jul 10, 2014 | 132.29 | 132.63 | 131.22 | 131.36 | 803,896 | -2.42(-1.81%) |
Jul 09, 2014 | 132.37 | 134.05 | 132.02 | 133.78 | 1,072,862 | +1.67(+1.27%) |
Jul 08, 2014 | 132.78 | 132.93 | 131.76 | 132.11 | 1,149,915 | -0.82(-0.62%) |
Jul 07, 2014 | 133.46 | 133.78 | 132.69 | 132.93 | 896,489 | -0.82(-0.61%) |
Jul 03, 2014 | 133.05 | 133.75 | 133.75 | 133.75 | 506,349 | +1.17(+0.89%) |
Jul 02, 2014 | 132.73 | 133.43 | 132.41 | 132.58 | 891,875 | -0.15(-0.11%) |
Jul 01, 2014 | 132.33 | 134.68 | 131.75 | 132.73 | 1,321,595 | +0.77(+0.59%) |
Jun 30, 2014 | 132.21 | 132.30 | 130.61 | 131.95 | 818,461 | +0.22(+0.17%) |
Jun 27, 2014 | 128.99 | 132.00 | 128.44 | 131.73 | 1,710,222 | +2.74(+2.13%) |
Jun 26, 2014 | 128.04 | 129.15 | 127.09 | 128.99 | 1,301,926 | +0.94(+0.73%) |
Jun 25, 2014 | 129.32 | 130.02 | 127.87 | 128.05 | 1,340,020 | -1.24(-0.96%) |
Jun 24, 2014 | 127.81 | 131.23 | 127.66 | 129.29 | 1,857,356 | +1.48(+1.16%) |
Jun 23, 2014 | 127.30 | 127.89 | 126.74 | 127.81 | 813,073 | +0.43(+0.33%) |
Jun 20, 2014 | 127.33 | 127.74 | 126.24 | 127.39 | 1,248,476 | +1.08(+0.86%) |
Jun 19, 2014 | 127.78 | 128.15 | 126.06 | 126.31 | 794,035 | -1.43(-1.12%) |
Jun 18, 2014 | 126.79 | 127.92 | 126.43 | 127.74 | 746,415 | +1.07(+0.85%) |
Jun 17, 2014 | 125.18 | 126.97 | 125.18 | 126.67 | 644,308 | +1.38(+1.10%) |
Jun 16, 2014 | 125.32 | 125.79 | 125.00 | 125.28 | 619,908 | -0.44(-0.35%) |
Jun 13, 2014 | 125.08 | 125.94 | 124.79 | 125.72 | 966,629 | +0.70(+0.56%) |
Jun 12, 2014 | 125.13 | 125.57 | 124.78 | 125.03 | 823,164 | -0.61(-0.49%) |
Jun 11, 2014 | 126.58 | 126.58 | 125.39 | 125.64 | 559,355 | -0.99(-0.78%) |
Jun 10, 2014 | 127.17 | 127.17 | 126.39 | 126.63 | 703,716 | +0.12(+0.10%) |
Jun 06, 2014 | 126.41 | 126.73 | 126.01 | 126.51 | 831,677 | +0.19(+0.15%) |
Jun 05, 2014 | 126.41 | 126.76 | 125.31 | 126.32 | 1,656,863 | -0.93(-0.73%) |
Jun 04, 2014 | 125.67 | 127.70 | 125.28 | 127.25 | 1,035,863 | +0.93(+0.74%) |
Jun 03, 2014 | 124.61 | 126.48 | 124.46 | 126.32 | 804,028 | +0.90(+0.72%) |
Jun 02, 2014 | 125.76 | 125.91 | 125.08 | 125.42 | 702,552 | -0.25(-0.20%) |
May 30, 2014 | 125.02 | 125.92 | 125.02 | 125.67 | 716,826 | +0.34(+0.27%) |
May 29, 2014 | 125.13 | 125.36 | 124.54 | 125.33 | 579,713 | +0.38(+0.30%) |
May 28, 2014 | 126.46 | 126.59 | 124.77 | 124.95 | 1,062,070 | -0.74(-0.59%) |
May 27, 2014 | 125.45 | 126.44 | 125.07 | 125.69 | 964,739 | +0.64(+0.51%) |
May 23, 2014 | 124.47 | 125.05 | 125.05 | 125.05 | 706,616 | +0.91(+0.73%) |
May 22, 2014 | 123.28 | 124.67 | 123.14 | 124.14 | 413,594 | +0.65(+0.52%) |
May 21, 2014 | 123.19 | 124.22 | 122.73 | 123.50 | 717,384 | +0.46(+0.37%) |
May 20, 2014 | 123.64 | 123.79 | 122.69 | 123.04 | 1,247,917 | -0.60(-0.48%) |
May 19, 2014 | 122.33 | 123.82 | 122.33 | 123.64 | 1,187,959 | +1.00(+0.81%) |
May 16, 2014 | 121.13 | 122.74 | 120.51 | 122.64 | 1,289,716 | +1.88(+1.56%) |
May 15, 2014 | 120.45 | 121.01 | 119.06 | 120.75 | 1,326,831 | -0.04(-0.03%) |
May 14, 2014 | 122.14 | 122.60 | 120.58 | 120.79 | 928,769 | -1.34(-1.10%) |
May 13, 2014 | 120.65 | 122.97 | 120.65 | 122.14 | 1,902,378 | +1.49(+1.24%) |
May 12, 2014 | 121.07 | 121.81 | 119.90 | 120.65 | 3,209,856 | -1.20(-0.99%) |
May 09, 2014 | 118.06 | 122.42 | 116.22 | 121.85 | 5,862,511 | -2.60(-2.09%) |
May 08, 2014 | 125.00 | 128.06 | 124.36 | 124.45 | 2,011,988 | -0.47(-0.37%) |
May 07, 2014 | 126.14 | 126.39 | 123.16 | 124.92 | 1,214,492 | -1.09(-0.86%) |
May 06, 2014 | 127.04 | 127.86 | 125.79 | 126.01 | 1,235,220 | -1.61(-1.26%) |
May 05, 2014 | 126.44 | 127.73 | 124.74 | 127.62 | 970,829 | +0.70(+0.55%) |
May 02, 2014 | 125.89 | 128.55 | 125.66 | 126.92 | 1,186,600 | +1.31(+1.04%) |
May 01, 2014 | 124.13 | 125.83 | 123.14 | 125.61 | 1,264,888 | +1.66(+1.34%) |
Apr 30, 2014 | 124.43 | 124.64 | 122.87 | 123.95 | 1,040,495 | -0.77(-0.62%) |
Apr 29, 2014 | 124.18 | 125.14 | 123.45 | 124.72 | 1,058,846 | +0.69(+0.55%) |
Apr 28, 2014 | 125.96 | 126.88 | 122.01 | 124.03 | 1,598,648 | -1.33(-1.06%) |
Apr 25, 2014 | 126.55 | 126.93 | 125.26 | 125.36 | 894,141 | -1.24(-0.98%) |
Apr 24, 2014 | 126.40 | 126.83 | 124.67 | 126.60 | 1,082,791 | +0.63(+0.50%) |
Apr 23, 2014 | 127.06 | 127.49 | 125.93 | 125.97 | 855,449 | -0.84(-0.66%) |
Apr 22, 2014 | 126.84 | 127.62 | 126.11 | 126.80 | 1,326,072 | +0.77(+0.61%) |
Apr 21, 2014 | 126.53 | 127.03 | 125.77 | 126.03 | 515,687 | -0.38(-0.30%) |
Apr 17, 2014 | 126.55 | 126.41 | 126.41 | 126.41 | 785,143 | -0.55(-0.43%) |
Apr 16, 2014 | 128.11 | 128.99 | 126.61 | 126.96 | 714,524 | -0.24(-0.19%) |
Apr 15, 2014 | 126.72 | 127.71 | 125.11 | 127.20 | 901,008 | +0.78(+0.62%) |
Apr 14, 2014 | 126.26 | 127.14 | 125.75 | 126.42 | 824,686 | +0.69(+0.55%) |
Apr 11, 2014 | 125.13 | 126.50 | 125.00 | 125.73 | 1,121,169 | -0.20(-0.16%) |
Apr 10, 2014 | 129.09 | 129.61 | 125.89 | 125.93 | 956,886 | -2.99(-2.32%) |
Apr 09, 2014 | 126.58 | 129.28 | 126.58 | 128.92 | 870,735 | +1.25(+0.98%) |
Apr 08, 2014 | 127.61 | 128.20 | 126.42 | 127.67 | 1,585,393 | +0.28(+0.22%) |
Apr 07, 2014 | 129.64 | 129.99 | 126.52 | 127.39 | 1,510,819 | -2.50(-1.93%) |
Apr 04, 2014 | 133.40 | 133.76 | 129.63 | 129.90 | 1,239,407 | -3.31(-2.48%) |
Apr 03, 2014 | 134.43 | 134.84 | 132.64 | 133.21 | 798,779 | -0.60(-0.45%) |
Apr 02, 2014 | 134.10 | 134.90 | 133.25 | 133.81 | 945,668 | -0.25(-0.19%) |
Apr 01, 2014 | 131.91 | 134.06 | 131.82 | 134.06 | 1,165,826 | +2.28(+1.73%) |
Mar 31, 2014 | 130.83 | 132.00 | 130.24 | 131.78 | 1,057,244 | +2.20(+1.70%) |
Mar 28, 2014 | 128.85 | 130.34 | 128.63 | 129.57 | 897,083 | +1.03(+0.80%) |
Mar 27, 2014 | 127.93 | 129.81 | 127.93 | 128.54 | 929,129 | +0.41(+0.32%) |
Mar 26, 2014 | 128.97 | 131.21 | 128.13 | 128.13 | 1,500,073 | +0.52(+0.41%) |
Mar 25, 2014 | 131.30 | 131.33 | 127.25 | 127.61 | 1,809,557 | -3.04(-2.32%) |
Mar 24, 2014 | 131.80 | 132.48 | 129.68 | 130.64 | 1,058,296 | -0.84(-0.64%) |
Mar 21, 2014 | 132.37 | 133.09 | 130.74 | 131.49 | 1,257,876 | +0.47(+0.35%) |
Mar 20, 2014 | 131.55 | 131.97 | 129.99 | 131.02 | 780,857 | -0.64(-0.49%) |
Mar 19, 2014 | 133.89 | 133.89 | 130.89 | 131.66 | 882,813 | -2.07(-1.55%) |
Mar 18, 2014 | 133.09 | 134.31 | 132.08 | 133.74 | 1,159,764 | +1.87(+1.42%) |
Mar 17, 2014 | 131.57 | 132.29 | 130.67 | 131.87 | 912,242 | +1.17(+0.89%) |
Mar 14, 2014 | 130.14 | 131.62 | 130.14 | 130.70 | 975,451 | +0.55(+0.42%) |
Mar 13, 2014 | 133.04 | 133.37 | 129.65 | 130.15 | 1,098,847 | -2.58(-1.94%) |
Mar 12, 2014 | 132.05 | 132.76 | 131.46 | 132.73 | 826,637 | +0.28(+0.21%) |
Mar 11, 2014 | 134.12 | 134.72 | 132.11 | 132.46 | 1,643,496 | -1.68(-1.25%) |
Mar 10, 2014 | 133.78 | 134.21 | 132.41 | 134.14 | 1,610,822 | +0.19(+0.15%) |
Mar 07, 2014 | 132.68 | 134.72 | 132.44 | 133.94 | 1,259,516 | +1.54(+1.17%) |
Mar 06, 2014 | 131.97 | 132.48 | 131.20 | 132.40 | 1,291,841 | +0.58(+0.44%) |
Mar 05, 2014 | 132.21 | 132.59 | 131.32 | 131.82 | 1,206,904 | -0.40(-0.30%) |
Mar 04, 2014 | 132.11 | 132.64 | 131.37 | 132.22 | 1,185,108 | +1.36(+1.04%) |
Mar 03, 2014 | 129.93 | 131.43 | 129.93 | 130.86 | 1,209,593 | -0.66(-0.50%) |
Feb 28, 2014 | 132.19 | 132.43 | 130.89 | 131.52 | 1,473,134 | -0.58(-0.44%) |
Feb 27, 2014 | 130.76 | 132.11 | 130.56 | 132.10 | 3,599,585 | -0.27(-0.20%) |
Feb 26, 2014 | 134.16 | 134.23 | 131.52 | 132.37 | 1,800,873 | +1.74(+1.33%) |
Feb 25, 2014 | 129.99 | 131.10 | 128.88 | 130.63 | 954,289 | +0.59(+0.45%) |
Feb 24, 2014 | 129.49 | 131.72 | 129.33 | 130.04 | 1,425,163 | +0.71(+0.55%) |
Feb 21, 2014 | 128.72 | 129.69 | 128.72 | 129.33 | 969,389 | +0.60(+0.47%) |
Feb 20, 2014 | 128.28 | 129.93 | 128.28 | 128.72 | 1,177,226 | +0.56(+0.44%) |
Feb 19, 2014 | 127.70 | 129.26 | 127.70 | 128.16 | 1,285,906 | -0.15(-0.11%) |
Feb 18, 2014 | 129.49 | 129.79 | 127.52 | 128.31 | 1,057,955 | -1.01(-0.78%) |
Feb 14, 2014 | 126.19 | 129.32 | 129.32 | 129.32 | 2,032,643 | +1.83(+1.43%) |
Feb 13, 2014 | 125.78 | 127.78 | 125.29 | 127.49 | 1,535,043 | +1.35(+1.07%) |
Feb 12, 2014 | 128.46 | 128.95 | 125.95 | 126.14 | 2,189,549 | -1.88(-1.47%) |
Feb 11, 2014 | 128.59 | 129.27 | 126.61 | 128.02 | 1,692,944 | +1.27(+1.00%) |
Feb 10, 2014 | 127.12 | 127.63 | 126.19 | 126.76 | 1,341,941 | -0.52(-0.41%) |
Feb 07, 2014 | 125.08 | 128.17 | 123.82 | 127.28 | 2,381,065 | +2.99(+2.40%) |
Feb 06, 2014 | 122.49 | 126.01 | 122.20 | 124.29 | 2,634,961 | +2.87(+2.37%) |
Feb 05, 2014 | 133.75 | 134.01 | 119.20 | 121.42 | 14,058,167 | -4.47(-3.55%) |
Feb 04, 2014 | 125.98 | 128.39 | 125.49 | 125.88 | 2,314,818 | +0.42(+0.34%) |