Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 117.24 | 117.90 | 116.47 | 116.47 | 16,957 | -2.67(-2.24%) |
Nov 26, 2014 | 118.95 | 119.14 | 119.14 | 119.14 | 18,000 | +0.13(+0.11%) |
Nov 25, 2014 | 118.05 | 119.03 | 118.05 | 119.01 | 71,861 | +1.98(+1.69%) |
Nov 24, 2014 | 119.00 | 119.00 | 116.75 | 117.03 | 63,796 | -2.17(-1.82%) |
Nov 21, 2014 | 119.55 | 119.95 | 118.93 | 119.20 | 28,941 | +1.45(+1.23%) |
Nov 20, 2014 | 117.06 | 117.84 | 116.95 | 117.75 | 46,629 | +2.06(+1.78%) |
Nov 19, 2014 | 116.90 | 117.00 | 114.76 | 115.69 | 29,474 | -1.51(-1.29%) |
Nov 18, 2014 | 117.05 | 117.20 | 116.73 | 117.20 | 29,863 | +0.58(+0.50%) |
Nov 17, 2014 | 116.90 | 117.00 | 116.52 | 116.62 | 11,552 | -1.19(-1.01%) |
Nov 14, 2014 | 114.75 | 117.99 | 114.50 | 117.81 | 31,941 | +1.72(+1.48%) |
Nov 13, 2014 | 116.78 | 116.80 | 115.80 | 116.09 | 19,842 | -0.52(-0.44%) |
Nov 12, 2014 | 116.92 | 117.05 | 116.55 | 116.61 | 24,403 | -0.52(-0.44%) |
Nov 11, 2014 | 116.25 | 117.64 | 116.11 | 117.12 | 19,437 | +0.86(+0.74%) |
Nov 10, 2014 | 117.36 | 117.60 | 116.00 | 116.27 | 26,040 | -1.98(-1.67%) |
Nov 07, 2014 | 116.80 | 118.35 | 116.45 | 118.25 | 24,662 | +2.15(+1.85%) |
Nov 06, 2014 | 116.46 | 117.00 | 115.94 | 116.10 | 21,239 | -0.86(-0.74%) |
Nov 05, 2014 | 116.59 | 117.80 | 116.55 | 116.96 | 36,870 | -1.78(-1.50%) |
Nov 04, 2014 | 119.25 | 119.63 | 118.55 | 118.74 | 37,839 | -1.54(-1.28%) |
Nov 03, 2014 | 120.35 | 120.84 | 120.25 | 120.28 | 29,375 | +0.15(+0.12%) |
Oct 31, 2014 | 118.86 | 120.13 | 118.65 | 120.13 | 29,590 | -0.69(-0.57%) |
Oct 30, 2014 | 121.62 | 121.62 | 120.45 | 120.82 | 35,139 | -1.63(-1.33%) |
Oct 29, 2014 | 123.15 | 123.88 | 122.19 | 122.45 | 20,523 | -0.56(-0.46%) |
Oct 28, 2014 | 123.25 | 123.40 | 122.85 | 123.01 | 36,895 | +1.03(+0.84%) |
Oct 27, 2014 | 121.64 | 122.04 | 121.54 | 121.98 | 23,823 | +0.44(+0.36%) |
Oct 24, 2014 | 122.32 | 122.32 | 121.20 | 121.54 | 14,545 | -0.56(-0.46%) |
Oct 23, 2014 | 122.34 | 122.35 | 121.15 | 122.10 | 25,205 | -0.67(-0.54%) |
Oct 22, 2014 | 123.43 | 123.72 | 122.56 | 122.77 | 38,012 | -1.67(-1.34%) |
Oct 21, 2014 | 124.31 | 124.85 | 124.15 | 124.44 | 24,530 | +1.20(+0.97%) |
Oct 20, 2014 | 123.45 | 123.58 | 122.71 | 123.24 | 22,029 | +0.93(+0.76%) |
Oct 17, 2014 | 122.20 | 122.75 | 121.93 | 122.31 | 22,053 | +0.79(+0.65%) |
Oct 16, 2014 | 120.75 | 121.00 | 120.55 | 121.52 | 36,245 | -0.94(-0.77%) |
Oct 15, 2014 | 122.92 | 124.14 | 122.23 | 122.46 | 56,063 | -0.66(-0.53%) |
Oct 14, 2014 | 123.05 | 123.79 | 122.81 | 123.11 | 22,052 | +0.41(+0.33%) |
Oct 13, 2014 | 122.16 | 123.07 | 122.05 | 122.71 | 13,888 | +0.08(+0.07%) |
Oct 10, 2014 | 122.41 | 122.78 | 122.07 | 122.63 | 21,752 | -1.08(-0.87%) |
Oct 09, 2014 | 124.60 | 125.05 | 123.66 | 123.71 | 15,393 | -0.82(-0.66%) |
Oct 08, 2014 | 124.14 | 124.74 | 122.91 | 124.53 | 31,267 | +2.18(+1.78%) |
Oct 07, 2014 | 122.65 | 123.00 | 122.21 | 122.35 | 27,295 | +1.46(+1.21%) |
Oct 06, 2014 | 119.89 | 121.45 | 119.76 | 120.89 | 61,882 | +1.78(+1.49%) |
Oct 03, 2014 | 121.05 | 121.40 | 118.76 | 119.11 | 64,569 | -4.04(-3.28%) |
Oct 02, 2014 | 123.90 | 123.90 | 122.86 | 123.15 | 44,247 | -1.63(-1.31%) |
Oct 01, 2014 | 124.20 | 125.50 | 124.05 | 124.78 | 63,558 | -1.51(-1.20%) |
Sep 30, 2014 | 126.80 | 127.01 | 126.20 | 126.29 | 24,815 | -0.94(-0.74%) |
Sep 29, 2014 | 126.60 | 127.36 | 126.60 | 127.23 | 23,554 | +0.68(+0.54%) |
Sep 26, 2014 | 126.90 | 127.05 | 126.34 | 126.55 | 39,490 | -1.29(-1.01%) |
Sep 25, 2014 | 127.35 | 128.05 | 127.10 | 127.84 | 33,148 | -0.31(-0.24%) |
Sep 24, 2014 | 128.79 | 128.93 | 128.00 | 128.15 | 31,617 | -1.33(-1.03%) |
Sep 23, 2014 | 130.20 | 130.30 | 129.45 | 129.48 | 22,477 | +0.39(+0.30%) |
Sep 22, 2014 | 129.35 | 129.90 | 128.89 | 129.09 | 35,279 | -0.95(-0.73%) |
Sep 19, 2014 | 130.66 | 130.85 | 129.77 | 130.04 | 47,955 | -1.01(-0.77%) |
Sep 18, 2014 | 130.80 | 131.25 | 130.52 | 131.05 | 20,067 | -0.44(-0.33%) |
Sep 17, 2014 | 132.75 | 132.75 | 131.27 | 131.49 | 26,572 | -1.44(-1.09%) |
Sep 16, 2014 | 132.65 | 133.20 | 132.31 | 132.94 | 71,683 | +0.47(+0.35%) |
Sep 15, 2014 | 133.11 | 133.11 | 132.36 | 132.47 | 131,023 | -0.71(-0.53%) |
Sep 12, 2014 | 132.15 | 133.22 | 131.79 | 133.18 | 81,215 | -0.19(-0.14%) |
Sep 11, 2014 | 133.74 | 133.86 | 133.05 | 133.37 | 22,351 | -1.04(-0.77%) |
Sep 10, 2014 | 134.34 | 134.57 | 134.04 | 134.41 | 89,456 | -0.59(-0.44%) |
Sep 09, 2014 | 135.51 | 135.74 | 134.38 | 135.00 | 33,121 | -1.05(-0.77%) |
Sep 08, 2014 | 136.43 | 136.62 | 135.85 | 136.05 | 18,179 | -1.13(-0.82%) |
Sep 05, 2014 | 136.82 | 137.24 | 136.62 | 137.18 | 14,918 | +0.54(+0.40%) |
Sep 04, 2014 | 137.27 | 137.27 | 136.56 | 136.64 | 29,642 | -0.76(-0.55%) |
Sep 03, 2014 | 136.92 | 137.42 | 136.74 | 137.40 | 22,065 | +0.22(+0.16%) |
Sep 02, 2014 | 137.51 | 137.51 | 137.10 | 137.18 | 26,529 | -1.32(-0.95%) |
Aug 29, 2014 | 138.46 | 138.50 | 138.50 | 138.50 | 20,300 | -0.20(-0.14%) |
Aug 28, 2014 | 138.71 | 139.04 | 138.54 | 138.70 | 78,325 | +0.84(+0.61%) |
Aug 27, 2014 | 138.08 | 138.32 | 137.76 | 137.86 | 18,249 | -0.01(-0.01%) |
Aug 26, 2014 | 138.25 | 138.25 | 137.75 | 137.87 | 24,875 | +0.02(+0.01%) |
Aug 25, 2014 | 137.69 | 138.04 | 137.63 | 137.85 | 15,254 | -0.50(-0.36%) |
Aug 22, 2014 | 137.79 | 138.52 | 137.62 | 138.35 | 31,925 | +0.23(+0.17%) |
Aug 21, 2014 | 138.06 | 138.20 | 137.79 | 138.12 | 25,286 | -0.57(-0.41%) |
Aug 20, 2014 | 139.34 | 139.34 | 138.46 | 138.69 | 96,269 | -1.23(-0.88%) |
Aug 19, 2014 | 140.24 | 140.24 | 140.18 | 139.92 | 60,744 | -0.58(-0.41%) |
Aug 18, 2014 | 140.68 | 140.83 | 140.36 | 140.50 | 31,180 | -1.19(-0.84%) |
Aug 15, 2014 | 140.90 | 141.80 | 140.70 | 141.69 | 20,347 | -0.77(-0.54%) |
Aug 14, 2014 | 142.52 | 142.74 | 142.28 | 142.46 | 7,896 | -0.16(-0.11%) |
Aug 13, 2014 | 143.24 | 143.24 | 142.26 | 142.62 | 69,288 | -0.30(-0.21%) |
Aug 12, 2014 | 143.34 | 143.51 | 142.76 | 142.92 | 9,486 | -0.20(-0.14%) |
Aug 11, 2014 | 143.20 | 143.20 | 142.85 | 143.12 | 9,877 | -0.43(-0.30%) |
Aug 08, 2014 | 143.70 | 143.97 | 143.45 | 143.55 | 8,576 | -0.08(-0.06%) |
Aug 07, 2014 | 142.99 | 143.84 | 142.80 | 143.63 | 19,480 | +1.39(+0.98%) |
Aug 06, 2014 | 142.28 | 142.50 | 141.95 | 142.24 | 22,836 | +0.90(+0.64%) |
Aug 05, 2014 | 141.53 | 141.73 | 141.00 | 141.34 | 28,824 | -1.11(-0.78%) |
Aug 04, 2014 | 142.45 | 142.49 | 142.26 | 142.45 | 14,040 | +0.17(+0.12%) |
Aug 01, 2014 | 142.49 | 142.72 | 142.00 | 142.28 | 26,636 | +0.27(+0.19%) |
Jul 31, 2014 | 143.22 | 143.22 | 142.01 | 142.01 | 27,127 | -1.75(-1.22%) |
Jul 30, 2014 | 144.00 | 144.09 | 143.54 | 143.76 | 14,463 | -0.18(-0.13%) |
Jul 29, 2014 | 144.70 | 144.70 | 143.92 | 143.94 | 17,910 | -1.06(-0.73%) |
Jul 28, 2014 | 144.74 | 145.05 | 144.53 | 145.00 | 18,319 | +1.38(+0.96%) |
Jul 25, 2014 | 143.24 | 143.82 | 143.09 | 143.62 | 20,971 | +0.79(+0.55%) |
Jul 24, 2014 | 142.90 | 143.09 | 142.36 | 142.83 | 26,708 | -1.50(-1.04%) |
Jul 23, 2014 | 144.33 | 144.57 | 144.00 | 144.33 | 8,903 | -0.34(-0.23%) |
Jul 22, 2014 | 144.88 | 144.93 | 144.34 | 144.67 | 11,168 | -0.19(-0.13%) |
Jul 21, 2014 | 145.28 | 145.28 | 144.76 | 144.86 | 6,340 | -0.20(-0.14%) |
Jul 18, 2014 | 145.40 | 145.52 | 144.62 | 145.06 | 8,877 | -1.14(-0.78%) |
Jul 17, 2014 | 145.78 | 146.42 | 145.34 | 146.20 | 46,277 | +1.93(+1.34%) |
Jul 16, 2014 | 144.01 | 144.88 | 143.94 | 144.27 | 18,353 | +0.05(+0.03%) |
Jul 15, 2014 | 145.66 | 145.95 | 144.06 | 144.22 | 17,385 | -0.96(-0.66%) |
Jul 14, 2014 | 145.38 | 145.80 | 144.96 | 145.18 | 56,032 | -1.94(-1.32%) |
Jul 11, 2014 | 146.64 | 147.34 | 146.64 | 147.12 | 10,680 | +0.03(+0.02%) |
Jul 10, 2014 | 147.06 | 147.36 | 146.82 | 147.09 | 55,816 | +0.42(+0.29%) |
Jul 09, 2014 | 146.37 | 147.00 | 146.18 | 146.67 | 19,197 | +1.17(+0.80%) |
Jul 08, 2014 | 146.00 | 146.15 | 145.16 | 145.50 | 17,794 | -0.05(-0.03%) |
Jul 07, 2014 | 146.15 | 146.15 | 145.00 | 145.55 | 28,738 | -0.65(-0.44%) |
Jul 03, 2014 | 146.27 | 146.20 | 146.20 | 146.20 | 20,500 | -0.52(-0.35%) |
Jul 02, 2014 | 147.36 | 147.68 | 146.72 | 146.72 | 80,236 | -0.12(-0.08%) |
Jul 01, 2014 | 146.06 | 147.25 | 146.04 | 146.84 | 32,676 | +2.21(+1.53%) |
Jun 30, 2014 | 143.98 | 144.86 | 143.97 | 144.63 | 15,844 | +0.87(+0.61%) |
Jun 27, 2014 | 144.00 | 144.46 | 143.72 | 143.76 | 20,625 | +0.84(+0.59%) |
Jun 26, 2014 | 142.82 | 143.04 | 142.56 | 142.92 | 15,434 | -0.27(-0.19%) |
Jun 25, 2014 | 142.12 | 143.76 | 142.12 | 143.19 | 15,992 | +0.37(+0.26%) |
Jun 24, 2014 | 143.18 | 143.34 | 142.68 | 142.82 | 24,594 | +1.08(+0.76%) |
Jun 23, 2014 | 140.95 | 141.80 | 140.25 | 141.74 | 35,155 | -0.02(-0.01%) |
Jun 20, 2014 | 141.98 | 142.56 | 141.26 | 141.76 | 25,420 | -1.72(-1.20%) |
Jun 19, 2014 | 142.34 | 143.56 | 142.10 | 143.48 | 85,378 | +2.30(+1.63%) |
Jun 18, 2014 | 141.30 | 141.30 | 140.53 | 141.18 | 25,002 | +0.92(+0.66%) |
Jun 17, 2014 | 139.62 | 140.28 | 139.26 | 140.26 | 18,643 | +0.61(+0.44%) |
Jun 16, 2014 | 140.32 | 140.44 | 139.62 | 139.65 | 35,860 | +0.26(+0.19%) |
Jun 13, 2014 | 139.66 | 140.17 | 139.39 | 139.39 | 55,327 | -1.19(-0.85%) |
Jun 12, 2014 | 140.76 | 140.92 | 139.86 | 140.58 | 50,863 | -3.83(-2.65%) |
Jun 11, 2014 | 144.42 | 144.42 | 143.66 | 144.41 | 17,416 | +0.27(+0.19%) |
Jun 10, 2014 | 143.72 | 144.28 | 143.72 | 144.14 | 39,131 | +2.83(+2.00%) |
Jun 06, 2014 | 141.31 | 141.42 | 140.60 | 141.31 | 15,347 | +0.51(+0.36%) |
Jun 05, 2014 | 140.00 | 140.81 | 139.82 | 140.80 | 14,088 | +0.82(+0.59%) |
Jun 04, 2014 | 138.88 | 140.18 | 138.64 | 139.98 | 90,338 | +0.64(+0.46%) |
Jun 03, 2014 | 139.48 | 139.62 | 139.05 | 139.34 | 61,938 | -0.47(-0.34%) |
Jun 02, 2014 | 139.95 | 140.46 | 139.64 | 139.81 | 36,506 | -1.59(-1.12%) |
May 30, 2014 | 142.28 | 142.40 | 140.80 | 141.40 | 12,601 | -0.58(-0.41%) |
May 29, 2014 | 141.28 | 142.22 | 141.16 | 141.98 | 12,021 | +0.42(+0.30%) |
May 28, 2014 | 141.60 | 142.42 | 141.50 | 141.56 | 23,747 | -1.10(-0.77%) |
May 27, 2014 | 142.82 | 142.94 | 142.20 | 142.66 | 36,530 | -0.98(-0.68%) |
May 23, 2014 | 144.52 | 143.64 | 143.64 | 143.64 | 20,300 | -1.61(-1.11%) |
May 22, 2014 | 145.20 | 145.36 | 144.91 | 145.25 | 22,278 | +1.81(+1.26%) |
May 21, 2014 | 143.77 | 144.41 | 143.22 | 143.44 | 22,298 | +0.34(+0.24%) |
May 20, 2014 | 143.54 | 143.97 | 142.84 | 143.10 | 39,002 | +0.10(+0.07%) |
May 19, 2014 | 144.46 | 144.46 | 142.84 | 143.00 | 30,978 | +0.44(+0.31%) |
May 16, 2014 | 142.88 | 143.41 | 142.50 | 142.56 | 22,909 | -0.12(-0.08%) |
May 15, 2014 | 143.24 | 143.80 | 142.68 | 142.68 | 28,482 | -1.80(-1.25%) |
May 14, 2014 | 143.55 | 144.67 | 143.44 | 144.48 | 40,010 | +2.84(+2.01%) |
May 13, 2014 | 141.60 | 142.05 | 141.41 | 141.64 | 23,740 | +1.63(+1.16%) |
May 12, 2014 | 140.50 | 140.54 | 139.91 | 140.01 | 10,629 | +0.77(+0.56%) |
May 09, 2014 | 139.44 | 139.50 | 138.76 | 139.24 | 64,938 | -0.68(-0.49%) |
May 08, 2014 | 139.54 | 140.05 | 138.94 | 139.92 | 18,032 | +0.44(+0.32%) |
May 07, 2014 | 140.73 | 140.73 | 139.48 | 139.48 | 27,384 | -2.17(-1.53%) |
May 06, 2014 | 141.70 | 142.00 | 141.50 | 141.65 | 22,800 | +0.47(+0.33%) |
May 05, 2014 | 141.21 | 141.22 | 140.70 | 141.18 | 16,759 | +1.11(+0.80%) |
May 02, 2014 | 138.66 | 140.58 | 138.52 | 140.07 | 18,991 | +1.23(+0.88%) |
May 01, 2014 | 137.66 | 138.95 | 137.50 | 138.84 | 17,934 | -0.07(-0.05%) |
Apr 30, 2014 | 138.39 | 139.24 | 138.36 | 138.91 | 21,977 | -0.35(-0.25%) |
Apr 29, 2014 | 139.00 | 139.75 | 138.97 | 139.26 | 23,725 | +0.96(+0.69%) |
Apr 28, 2014 | 138.70 | 138.89 | 137.68 | 138.30 | 23,871 | -0.26(-0.19%) |
Apr 25, 2014 | 138.18 | 139.20 | 138.18 | 138.56 | 40,582 | +0.82(+0.60%) |
Apr 24, 2014 | 136.06 | 137.76 | 136.06 | 137.74 | 34,894 | +0.82(+0.60%) |
Apr 23, 2014 | 136.48 | 136.98 | 136.26 | 136.92 | 29,602 | +0.26(+0.19%) |
Apr 22, 2014 | 136.78 | 136.80 | 135.74 | 136.66 | 31,839 | +0.00(+0.00%) |
Apr 21, 2014 | 137.00 | 137.15 | 136.45 | 136.66 | 33,839 | -0.90(-0.65%) |
Apr 17, 2014 | 140.23 | 137.56 | 137.56 | 137.56 | 76,000 | -2.46(-1.76%) |
Apr 16, 2014 | 140.37 | 140.41 | 139.64 | 140.02 | 39,780 | -0.53(-0.38%) |
Apr 15, 2014 | 140.10 | 140.85 | 139.83 | 140.55 | 51,844 | -2.31(-1.62%) |
Apr 14, 2014 | 143.07 | 143.27 | 142.62 | 142.86 | 14,838 | +1.07(+0.75%) |
Apr 11, 2014 | 141.79 | 142.50 | 141.78 | 141.79 | 34,221 | -0.03(-0.02%) |
Apr 10, 2014 | 141.92 | 142.34 | 141.82 | 141.82 | 25,419 | +1.08(+0.77%) |
Apr 09, 2014 | 140.22 | 140.75 | 139.86 | 140.74 | 43,309 | +0.41(+0.29%) |
Apr 08, 2014 | 140.09 | 140.66 | 139.94 | 140.33 | 27,726 | +1.02(+0.73%) |
Apr 07, 2014 | 140.00 | 140.16 | 139.06 | 139.31 | 58,149 | -1.99(-1.41%) |
Apr 04, 2014 | 141.14 | 141.35 | 140.60 | 141.30 | 18,099 | +0.60(+0.43%) |
Apr 03, 2014 | 140.10 | 140.79 | 140.00 | 140.70 | 19,707 | +0.53(+0.38%) |
Apr 02, 2014 | 139.88 | 140.20 | 139.68 | 140.17 | 22,275 | +1.12(+0.81%) |
Apr 01, 2014 | 139.33 | 139.50 | 138.47 | 139.05 | 26,003 | +0.93(+0.67%) |
Mar 31, 2014 | 138.02 | 138.50 | 137.90 | 138.12 | 35,690 | +0.90(+0.66%) |
Mar 28, 2014 | 136.61 | 137.40 | 136.42 | 137.22 | 21,819 | +0.70(+0.51%) |
Mar 27, 2014 | 136.98 | 137.00 | 136.00 | 136.52 | 92,961 | -0.65(-0.47%) |
Mar 26, 2014 | 137.82 | 138.00 | 136.62 | 137.17 | 62,493 | -1.50(-1.08%) |
Mar 25, 2014 | 139.60 | 139.60 | 138.37 | 138.67 | 36,041 | -0.38(-0.27%) |
Mar 24, 2014 | 139.92 | 140.05 | 138.91 | 139.05 | 43,256 | -0.91(-0.65%) |
Mar 21, 2014 | 140.52 | 140.52 | 139.75 | 139.96 | 14,764 | +0.33(+0.24%) |
Mar 20, 2014 | 140.22 | 140.62 | 138.72 | 139.63 | 51,001 | -1.51(-1.07%) |
Mar 19, 2014 | 141.89 | 141.93 | 140.95 | 141.14 | 23,266 | -1.24(-0.87%) |
Mar 18, 2014 | 141.98 | 142.88 | 141.78 | 142.38 | 24,477 | -0.41(-0.29%) |
Mar 17, 2014 | 143.48 | 143.76 | 142.78 | 142.79 | 16,252 | -0.45(-0.31%) |
Mar 14, 2014 | 144.70 | 144.92 | 143.09 | 143.24 | 28,333 | -0.79(-0.55%) |
Mar 13, 2014 | 143.80 | 144.48 | 143.76 | 144.03 | 47,755 | +0.13(+0.09%) |
Mar 12, 2014 | 143.42 | 144.37 | 143.42 | 143.90 | 17,466 | +1.18(+0.83%) |
Mar 11, 2014 | 144.56 | 144.68 | 141.78 | 142.72 | 59,694 | -1.30(-0.90%) |
Mar 10, 2014 | 143.86 | 144.42 | 143.80 | 144.02 | 21,212 | -0.49(-0.34%) |
Mar 07, 2014 | 143.59 | 144.82 | 143.56 | 144.51 | 30,810 | -0.14(-0.10%) |
Mar 06, 2014 | 144.92 | 145.01 | 144.40 | 144.65 | 157,395 | +0.49(+0.34%) |
Mar 05, 2014 | 143.97 | 145.18 | 143.80 | 144.16 | 52,186 | +1.38(+0.97%) |
Mar 04, 2014 | 141.51 | 143.08 | 141.36 | 142.78 | 33,201 | +0.54(+0.38%) |
Mar 03, 2014 | 141.67 | 142.70 | 141.67 | 142.24 | 29,783 | +1.23(+0.87%) |
Feb 28, 2014 | 141.80 | 142.00 | 140.60 | 141.01 | 34,284 | -0.64(-0.45%) |
Feb 27, 2014 | 141.42 | 141.81 | 140.92 | 141.65 | 25,916 | +2.15(+1.54%) |
Feb 26, 2014 | 139.91 | 140.00 | 138.98 | 139.50 | 27,011 | -1.08(-0.77%) |
Feb 25, 2014 | 140.07 | 140.92 | 140.01 | 140.58 | 24,020 | +0.27(+0.19%) |
Feb 24, 2014 | 139.89 | 140.79 | 139.50 | 140.31 | 43,968 | +0.81(+0.58%) |
Feb 21, 2014 | 139.00 | 139.56 | 139.00 | 139.50 | 24,821 | +1.05(+0.76%) |
Feb 20, 2014 | 138.06 | 138.45 | 137.75 | 138.45 | 24,348 | +0.29(+0.21%) |
Feb 19, 2014 | 139.08 | 139.50 | 138.00 | 138.16 | 26,505 | -0.67(-0.48%) |
Feb 18, 2014 | 139.15 | 139.35 | 138.82 | 138.83 | 28,130 | -0.67(-0.48%) |
Feb 14, 2014 | 139.38 | 139.50 | 139.50 | 139.50 | 21,000 | +1.35(+0.98%) |
Feb 13, 2014 | 136.26 | 138.39 | 136.17 | 138.15 | 26,490 | +0.82(+0.60%) |
Feb 12, 2014 | 136.86 | 137.36 | 136.70 | 137.33 | 25,169 | +1.99(+1.47%) |
Feb 11, 2014 | 135.17 | 135.86 | 135.06 | 135.34 | 67,200 | +0.02(+0.01%) |
Feb 10, 2014 | 135.67 | 135.67 | 134.91 | 135.32 | 71,209 | +0.30(+0.22%) |
Feb 07, 2014 | 134.68 | 135.08 | 134.35 | 135.02 | 34,656 | +0.59(+0.44%) |
Feb 06, 2014 | 134.60 | 134.61 | 133.65 | 134.43 | 64,009 | -0.39(-0.29%) |
Feb 05, 2014 | 135.18 | 135.22 | 134.26 | 134.82 | 41,884 | +0.67(+0.50%) |
Feb 04, 2014 | 133.45 | 134.18 | 132.84 | 134.15 | 44,823 | -0.93(-0.69%) |
Feb 03, 2014 | 135.45 | 136.32 | 134.95 | 135.08 | 25,033 | +0.81(+0.60%) |
Jan 31, 2014 | 134.80 | 134.80 | 133.13 | 134.27 | 29,033 | -0.50(-0.37%) |
Jan 30, 2014 | 135.28 | 135.61 | 134.62 | 134.77 | 88,654 | -3.16(-2.29%) |
Jan 29, 2014 | 138.06 | 138.06 | 137.00 | 137.93 | 28,578 | +0.24(+0.18%) |
Jan 28, 2014 | 138.02 | 138.25 | 137.10 | 137.69 | 61,319 | +0.05(+0.04%) |
Jan 27, 2014 | 138.62 | 139.09 | 137.40 | 137.64 | 60,110 | -1.59(-1.14%) |
Jan 24, 2014 | 139.75 | 140.24 | 138.94 | 139.23 | 90,269 | -2.90(-2.04%) |
Jan 23, 2014 | 142.22 | 143.27 | 141.99 | 142.13 | 66,205 | +0.08(+0.06%) |
Jan 22, 2014 | 142.66 | 142.97 | 142.03 | 142.05 | 38,296 | +0.30(+0.21%) |
Jan 21, 2014 | 140.57 | 141.82 | 140.44 | 141.75 | 30,214 | +0.07(+0.05%) |
Jan 17, 2014 | 141.02 | 141.68 | 141.68 | 141.68 | 37,600 | +2.23(+1.60%) |
Jan 16, 2014 | 139.34 | 140.03 | 139.16 | 139.45 | 15,753 | +0.07(+0.05%) |
Jan 15, 2014 | 139.38 | 139.54 | 139.24 | 139.38 | 53,697 | +0.00(+0.00%) |
Jan 14, 2014 | 140.00 | 140.41 | 139.28 | 139.38 | 28,846 | -1.40(-0.99%) |
Jan 13, 2014 | 140.40 | 140.99 | 140.08 | 140.78 | 54,971 | +0.54(+0.39%) |
Jan 10, 2014 | 139.23 | 140.35 | 139.14 | 140.24 | 22,129 | +1.88(+1.36%) |
Jan 09, 2014 | 138.30 | 138.69 | 137.89 | 138.36 | 11,863 | +0.07(+0.05%) |
Jan 08, 2014 | 137.48 | 138.50 | 137.30 | 138.29 | 39,250 | +0.31(+0.22%) |
Jan 07, 2014 | 137.66 | 138.16 | 137.54 | 137.98 | 92,473 | -0.54(-0.39%) |
Jan 06, 2014 | 138.17 | 138.98 | 137.22 | 138.52 | 78,100 | +0.61(+0.44%) |
Jan 03, 2014 | 137.42 | 138.46 | 137.16 | 137.91 | 30,028 | +0.89(+0.65%) |
Jan 02, 2014 | 135.98 | 137.34 | 135.79 | 137.02 | 60,956 | +3.13(+2.34%) |
Dec 31, 2013 | 132.22 | 133.89 | 133.89 | 133.89 | 60,600 | +1.07(+0.81%) |
Dec 30, 2013 | 132.86 | 133.36 | 132.52 | 132.82 | 58,560 | -1.66(-1.23%) |
Dec 27, 2013 | 133.88 | 134.52 | 133.83 | 134.48 | 52,221 | +2.03(+1.53%) |
Dec 26, 2013 | 133.10 | 133.28 | 132.45 | 132.45 | 30,885 | +2.13(+1.63%) |
Dec 24, 2013 | 130.20 | 130.54 | 130.16 | 130.32 | 30,532 | +0.56(+0.43%) |
Dec 23, 2013 | 130.12 | 130.22 | 129.43 | 129.76 | 89,974 | -0.48(-0.37%) |
Dec 20, 2013 | 129.73 | 130.51 | 129.53 | 130.24 | 42,940 | +1.43(+1.11%) |
Dec 19, 2013 | 128.85 | 129.41 | 128.61 | 128.81 | 77,467 | -1.97(-1.51%) |
Dec 18, 2013 | 132.24 | 132.24 | 130.18 | 130.78 | 59,532 | -1.05(-0.80%) |
Dec 17, 2013 | 132.23 | 132.68 | 131.48 | 131.83 | 53,557 | -1.11(-0.83%) |
Dec 16, 2013 | 132.50 | 133.55 | 132.00 | 132.94 | 67,504 | +0.00(+0.00%) |
Dec 13, 2013 | 133.22 | 133.36 | 132.78 | 132.94 | 65,947 | -0.01(-0.01%) |
Dec 12, 2013 | 133.29 | 133.70 | 132.94 | 132.95 | 34,250 | -2.31(-1.71%) |
Dec 11, 2013 | 135.60 | 135.78 | 135.06 | 135.26 | 30,028 | -0.61(-0.45%) |
Dec 10, 2013 | 136.46 | 136.60 | 135.38 | 135.87 | 59,593 | +1.47(+1.09%) |
Dec 09, 2013 | 134.16 | 134.82 | 133.71 | 134.40 | 29,953 | +1.58(+1.19%) |
Dec 06, 2013 | 132.86 | 133.22 | 132.54 | 132.82 | 35,831 | -0.32(-0.24%) |
Dec 05, 2013 | 133.17 | 133.51 | 132.41 | 133.14 | 35,721 | -0.91(-0.68%) |
Dec 04, 2013 | 133.11 | 134.78 | 132.43 | 134.05 | 23,225 | +1.32(+0.99%) |
Dec 03, 2013 | 131.50 | 132.73 | 131.02 | 132.73 | 37,878 | +1.71(+1.31%) |