Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 123.34 | 125.75 | 123.12 | 125.47 | 670,552 | +2.61(+2.13%) |
Nov 26, 2014 | 123.35 | 122.85 | 122.85 | 122.85 | 614,489 | -0.65(-0.53%) |
Nov 25, 2014 | 122.53 | 123.98 | 121.06 | 123.50 | 1,275,390 | +1.36(+1.11%) |
Nov 24, 2014 | 121.48 | 122.72 | 121.14 | 122.14 | 870,573 | +1.30(+1.08%) |
Nov 21, 2014 | 122.28 | 122.95 | 120.21 | 120.84 | 1,039,588 | -0.54(-0.45%) |
Nov 20, 2014 | 121.21 | 123.02 | 120.30 | 121.38 | 1,097,042 | -0.07(-0.06%) |
Nov 19, 2014 | 120.26 | 122.18 | 120.05 | 121.45 | 741,512 | +1.26(+1.05%) |
Nov 18, 2014 | 119.97 | 120.74 | 118.78 | 120.19 | 740,210 | +0.67(+0.56%) |
Nov 17, 2014 | 117.73 | 120.24 | 117.14 | 119.52 | 921,232 | +2.07(+1.76%) |
Nov 14, 2014 | 117.58 | 118.42 | 117.07 | 117.45 | 844,906 | +0.25(+0.21%) |
Nov 13, 2014 | 116.31 | 117.34 | 115.70 | 117.20 | 638,071 | -0.28(-0.23%) |
Nov 12, 2014 | 115.31 | 118.18 | 115.06 | 117.48 | 1,144,583 | +2.27(+1.97%) |
Nov 11, 2014 | 114.77 | 115.36 | 114.10 | 115.21 | 680,208 | +0.69(+0.60%) |
Nov 10, 2014 | 116.09 | 116.41 | 114.23 | 114.52 | 863,136 | -2.08(-1.79%) |
Nov 07, 2014 | 115.65 | 116.83 | 114.93 | 116.60 | 682,189 | +0.77(+0.66%) |
Nov 06, 2014 | 112.08 | 116.06 | 111.64 | 115.83 | 716,789 | +4.01(+3.58%) |
Nov 05, 2014 | 111.50 | 112.45 | 110.59 | 111.82 | 584,794 | +0.71(+0.64%) |
Nov 04, 2014 | 112.65 | 112.80 | 111.02 | 111.11 | 620,901 | -2.21(-1.95%) |
Nov 03, 2014 | 113.19 | 114.28 | 112.60 | 113.32 | 775,350 | +0.51(+0.45%) |
Oct 31, 2014 | 114.51 | 114.53 | 112.04 | 112.81 | 698,376 | -0.39(-0.35%) |
Oct 30, 2014 | 112.31 | 114.09 | 112.12 | 113.20 | 638,723 | +0.52(+0.46%) |
Oct 29, 2014 | 113.34 | 115.14 | 112.08 | 112.68 | 854,512 | -1.14(-1.01%) |
Oct 28, 2014 | 113.96 | 114.17 | 112.61 | 113.83 | 590,489 | -0.66(-0.58%) |
Oct 27, 2014 | 115.20 | 115.42 | 115.42 | 114.49 | 482,891 | -0.94(-0.81%) |
Oct 24, 2014 | 112.46 | 116.12 | 111.91 | 115.42 | 1,674,745 | +2.97(+2.64%) |
Oct 23, 2014 | 114.19 | 114.38 | 112.19 | 112.45 | 821,381 | -0.50(-0.45%) |
Oct 22, 2014 | 113.89 | 115.36 | 112.92 | 112.96 | 645,354 | -1.06(-0.93%) |
Oct 21, 2014 | 110.68 | 114.41 | 110.66 | 114.01 | 839,339 | +3.89(+3.53%) |
Oct 20, 2014 | 108.71 | 110.29 | 108.29 | 110.13 | 844,247 | +0.87(+0.79%) |
Oct 17, 2014 | 110.92 | 110.97 | 108.83 | 109.26 | 1,165,712 | -1.22(-1.11%) |
Oct 16, 2014 | 109.47 | 112.34 | 108.53 | 110.48 | 1,253,376 | -0.82(-0.74%) |
Oct 15, 2014 | 109.58 | 111.59 | 107.97 | 111.30 | 1,160,811 | +0.33(+0.29%) |
Oct 14, 2014 | 112.46 | 113.36 | 110.70 | 110.97 | 922,155 | -1.21(-1.08%) |
Oct 13, 2014 | 113.93 | 114.49 | 112.01 | 112.19 | 1,046,555 | -2.08(-1.82%) |
Oct 10, 2014 | 113.91 | 114.54 | 111.73 | 114.27 | 1,206,463 | +0.36(+0.32%) |
Oct 09, 2014 | 118.55 | 119.21 | 113.79 | 113.91 | 1,110,439 | -4.58(-3.86%) |
Oct 08, 2014 | 118.77 | 119.82 | 116.85 | 118.48 | 1,499,752 | -0.07(-0.06%) |
Oct 07, 2014 | 118.18 | 119.24 | 117.36 | 118.55 | 895,885 | +0.05(+0.04%) |
Oct 06, 2014 | 119.99 | 120.50 | 118.42 | 118.50 | 495,105 | -1.36(-1.14%) |
Oct 03, 2014 | 120.91 | 121.90 | 119.70 | 119.86 | 791,554 | -0.42(-0.35%) |
Oct 02, 2014 | 118.58 | 120.54 | 117.79 | 120.29 | 583,274 | +1.67(+1.41%) |
Oct 01, 2014 | 119.59 | 119.91 | 117.82 | 118.62 | 633,730 | -0.90(-0.75%) |
Sep 30, 2014 | 120.60 | 121.14 | 118.73 | 119.52 | 690,576 | -1.11(-0.92%) |
Sep 29, 2014 | 120.23 | 121.50 | 120.14 | 120.63 | 530,309 | -0.69(-0.57%) |
Sep 26, 2014 | 121.53 | 122.28 | 120.58 | 121.32 | 509,899 | +0.62(+0.51%) |
Sep 25, 2014 | 121.51 | 122.03 | 120.28 | 120.70 | 716,253 | -1.33(-1.09%) |
Sep 24, 2014 | 121.13 | 122.09 | 120.17 | 122.03 | 719,895 | +0.88(+0.72%) |
Sep 23, 2014 | 122.07 | 123.01 | 121.11 | 121.16 | 433,273 | -1.09(-0.90%) |
Sep 22, 2014 | 123.48 | 123.79 | 121.22 | 122.25 | 576,034 | -2.03(-1.63%) |
Sep 19, 2014 | 126.17 | 126.27 | 123.92 | 124.28 | 576,699 | -1.16(-0.93%) |
Sep 18, 2014 | 125.39 | 125.65 | 124.52 | 125.45 | 518,775 | +0.34(+0.27%) |
Sep 17, 2014 | 125.29 | 126.05 | 124.45 | 125.11 | 491,112 | +0.38(+0.31%) |
Sep 16, 2014 | 123.82 | 125.16 | 122.56 | 124.73 | 537,900 | +0.44(+0.36%) |
Sep 15, 2014 | 124.74 | 125.29 | 123.42 | 124.28 | 611,964 | -0.78(-0.62%) |
Sep 12, 2014 | 124.60 | 125.29 | 123.69 | 125.06 | 895,938 | +0.91(+0.73%) |
Sep 11, 2014 | 124.68 | 125.28 | 123.75 | 124.16 | 547,967 | -0.69(-0.55%) |
Sep 10, 2014 | 124.47 | 125.14 | 123.42 | 124.84 | 910,927 | -0.32(-0.25%) |
Sep 09, 2014 | 125.94 | 126.22 | 124.17 | 125.16 | 993,118 | -0.89(-0.70%) |
Sep 08, 2014 | 126.28 | 127.09 | 125.33 | 126.05 | 786,024 | -0.29(-0.23%) |
Sep 05, 2014 | 125.14 | 127.63 | 124.53 | 126.33 | 1,760,655 | -0.32(-0.25%) |
Sep 04, 2014 | 124.84 | 128.25 | 124.80 | 126.65 | 4,105,293 | +11.10(+9.61%) |
Sep 03, 2014 | 115.36 | 115.72 | 114.47 | 115.55 | 1,456,977 | +0.79(+0.69%) |
Sep 02, 2014 | 115.39 | 115.97 | 113.52 | 114.76 | 970,265 | -0.41(-0.35%) |
Aug 29, 2014 | 116.16 | 115.17 | 115.17 | 115.17 | 422,186 | -0.71(-0.61%) |
Aug 28, 2014 | 115.92 | 115.94 | 114.86 | 115.88 | 771,258 | -0.79(-0.68%) |
Aug 27, 2014 | 116.37 | 116.70 | 115.33 | 116.67 | 928,119 | -0.16(-0.14%) |
Aug 26, 2014 | 116.21 | 117.68 | 115.96 | 116.83 | 1,251,717 | +0.43(+0.37%) |
Aug 25, 2014 | 116.37 | 116.73 | 115.47 | 116.39 | 767,031 | +0.43(+0.37%) |
Aug 22, 2014 | 112.59 | 116.10 | 112.59 | 115.96 | 1,273,309 | +3.49(+3.10%) |
Aug 21, 2014 | 114.17 | 114.32 | 112.42 | 112.47 | 707,247 | -1.71(-1.49%) |
Aug 20, 2014 | 111.92 | 114.26 | 111.69 | 114.17 | 989,627 | +2.09(+1.86%) |
Aug 19, 2014 | 110.96 | 112.88 | 110.96 | 112.08 | 1,203,317 | +1.09(+0.99%) |
Aug 18, 2014 | 109.74 | 111.28 | 109.70 | 110.99 | 852,854 | +2.01(+1.85%) |
Aug 15, 2014 | 111.34 | 111.40 | 108.48 | 108.98 | 867,111 | -2.13(-1.92%) |
Aug 14, 2014 | 110.56 | 111.51 | 110.48 | 111.11 | 740,377 | +0.46(+0.42%) |
Aug 13, 2014 | 112.18 | 112.18 | 109.99 | 110.64 | 1,260,485 | -2.05(-1.82%) |
Aug 12, 2014 | 113.52 | 115.09 | 112.60 | 112.69 | 845,181 | -0.87(-0.76%) |
Aug 11, 2014 | 113.31 | 114.65 | 113.06 | 113.56 | 1,531,956 | +0.71(+0.63%) |
Aug 08, 2014 | 108.26 | 112.96 | 107.99 | 112.85 | 1,361,479 | +4.82(+4.46%) |
Aug 07, 2014 | 109.76 | 109.76 | 107.90 | 108.03 | 643,631 | -0.92(-0.84%) |
Aug 06, 2014 | 106.70 | 109.08 | 106.70 | 108.95 | 949,397 | +1.17(+1.09%) |
Aug 05, 2014 | 106.07 | 108.58 | 105.57 | 107.77 | 780,254 | +1.39(+1.31%) |
Aug 04, 2014 | 106.51 | 106.97 | 105.87 | 106.38 | 1,000,860 | -0.12(-0.11%) |
Aug 01, 2014 | 108.61 | 109.41 | 106.02 | 106.50 | 1,483,384 | -2.16(-1.99%) |
Jul 31, 2014 | 110.79 | 111.10 | 108.58 | 108.66 | 732,133 | -2.97(-2.66%) |
Jul 30, 2014 | 111.38 | 111.76 | 110.51 | 111.63 | 762,619 | +0.88(+0.79%) |
Jul 29, 2014 | 112.18 | 112.56 | 110.73 | 110.75 | 612,036 | -1.51(-1.34%) |
Jul 28, 2014 | 111.40 | 113.02 | 111.40 | 112.26 | 809,455 | +0.47(+0.42%) |
Jul 25, 2014 | 112.05 | 112.91 | 111.59 | 111.79 | 577,822 | -0.71(-0.63%) |
Jul 24, 2014 | 110.77 | 112.76 | 110.62 | 112.50 | 940,577 | +2.22(+2.01%) |
Jul 23, 2014 | 109.35 | 110.49 | 108.81 | 110.28 | 549,066 | +1.01(+0.92%) |
Jul 22, 2014 | 108.92 | 109.65 | 108.67 | 109.27 | 495,808 | +0.62(+0.57%) |
Jul 21, 2014 | 108.98 | 109.56 | 108.59 | 108.65 | 539,391 | -0.67(-0.61%) |
Jul 18, 2014 | 109.15 | 109.61 | 108.67 | 109.32 | 640,688 | +0.39(+0.35%) |
Jul 17, 2014 | 108.44 | 109.96 | 107.99 | 108.94 | 1,008,070 | +0.14(+0.13%) |
Jul 16, 2014 | 110.49 | 110.97 | 108.65 | 108.80 | 1,099,251 | -1.38(-1.25%) |
Jul 15, 2014 | 110.43 | 111.25 | 109.68 | 110.18 | 908,429 | -0.93(-0.83%) |
Jul 14, 2014 | 111.18 | 112.52 | 110.75 | 111.11 | 971,128 | +0.48(+0.44%) |
Jul 11, 2014 | 113.41 | 113.42 | 110.42 | 110.62 | 1,836,422 | -2.69(-2.38%) |
Jul 10, 2014 | 114.67 | 114.93 | 113.27 | 113.32 | 838,976 | -2.18(-1.89%) |
Jul 09, 2014 | 115.67 | 115.96 | 114.99 | 115.50 | 1,058,176 | +0.41(+0.36%) |
Jul 08, 2014 | 116.19 | 116.28 | 114.83 | 115.08 | 670,416 | -1.28(-1.10%) |
Jul 07, 2014 | 117.73 | 117.97 | 116.11 | 116.36 | 747,498 | -1.59(-1.35%) |
Jul 03, 2014 | 116.68 | 117.95 | 117.95 | 117.95 | 801,953 | +1.70(+1.46%) |
Jul 02, 2014 | 115.56 | 116.87 | 115.41 | 116.25 | 617,687 | +0.17(+0.14%) |
Jul 01, 2014 | 115.63 | 116.45 | 115.31 | 116.09 | 646,744 | +1.09(+0.95%) |
Jun 30, 2014 | 115.61 | 115.94 | 114.11 | 114.99 | 1,577,174 | -0.89(-0.77%) |
Jun 27, 2014 | 115.03 | 116.58 | 114.98 | 115.88 | 706,561 | +0.94(+0.81%) |
Jun 26, 2014 | 114.42 | 115.92 | 114.02 | 114.94 | 1,433,168 | +0.33(+0.28%) |
Jun 25, 2014 | 112.99 | 114.75 | 112.55 | 114.62 | 683,256 | +2.15(+1.91%) |
Jun 24, 2014 | 113.04 | 114.07 | 112.42 | 112.47 | 1,465,876 | -0.65(-0.58%) |
Jun 23, 2014 | 113.39 | 113.76 | 112.67 | 113.12 | 887,670 | -0.48(-0.43%) |
Jun 20, 2014 | 114.63 | 115.10 | 113.23 | 113.60 | 1,100,256 | -0.97(-0.84%) |
Jun 19, 2014 | 115.39 | 115.69 | 114.24 | 114.57 | 766,374 | -0.85(-0.73%) |
Jun 18, 2014 | 115.20 | 115.94 | 114.30 | 115.42 | 840,955 | +0.39(+0.33%) |
Jun 17, 2014 | 114.67 | 115.24 | 114.41 | 115.03 | 858,194 | +0.04(+0.03%) |
Jun 16, 2014 | 114.49 | 115.39 | 114.30 | 114.99 | 867,206 | +0.10(+0.09%) |
Jun 13, 2014 | 115.41 | 115.86 | 114.33 | 114.89 | 1,405,884 | -0.61(-0.53%) |
Jun 12, 2014 | 116.78 | 117.14 | 114.97 | 115.51 | 1,227,250 | -1.41(-1.21%) |
Jun 11, 2014 | 118.59 | 118.83 | 116.75 | 116.92 | 1,142,568 | -1.50(-1.27%) |
Jun 10, 2014 | 119.38 | 119.83 | 118.28 | 118.42 | 1,117,826 | +0.39(+0.33%) |
Jun 06, 2014 | 118.44 | 118.96 | 117.47 | 118.03 | 1,765,337 | -0.41(-0.34%) |
Jun 05, 2014 | 120.16 | 121.69 | 117.92 | 118.44 | 5,507,935 | -10.44(-8.10%) |
Jun 04, 2014 | 128.06 | 129.13 | 126.12 | 128.88 | 2,118,374 | +0.34(+0.27%) |
Jun 03, 2014 | 129.27 | 130.52 | 128.23 | 128.53 | 1,132,327 | -1.00(-0.77%) |
Jun 02, 2014 | 129.93 | 130.09 | 128.85 | 129.53 | 884,135 | -0.29(-0.22%) |
May 30, 2014 | 130.22 | 130.70 | 129.35 | 129.82 | 587,458 | -0.39(-0.30%) |
May 29, 2014 | 129.19 | 130.24 | 128.92 | 130.21 | 560,641 | +1.06(+0.82%) |
May 28, 2014 | 130.92 | 130.92 | 128.33 | 129.15 | 963,054 | -1.87(-1.43%) |
May 27, 2014 | 130.25 | 131.12 | 129.85 | 131.02 | 702,218 | +1.35(+1.04%) |
May 23, 2014 | 129.70 | 129.67 | 129.67 | 129.67 | 459,331 | -0.09(-0.07%) |
May 22, 2014 | 129.06 | 130.38 | 128.36 | 129.76 | 331,831 | +0.14(+0.11%) |
May 21, 2014 | 129.25 | 129.74 | 128.13 | 129.62 | 535,919 | +0.94(+0.73%) |
May 20, 2014 | 131.13 | 131.47 | 128.42 | 128.67 | 691,116 | -3.11(-2.36%) |
May 19, 2014 | 130.87 | 131.84 | 130.34 | 131.78 | 707,472 | +0.60(+0.46%) |
May 16, 2014 | 129.13 | 131.25 | 128.72 | 131.18 | 930,683 | +2.41(+1.88%) |
May 15, 2014 | 129.80 | 129.85 | 127.89 | 128.76 | 778,817 | -1.27(-0.98%) |
May 14, 2014 | 130.39 | 131.10 | 129.58 | 130.03 | 781,271 | -0.74(-0.57%) |
May 13, 2014 | 131.10 | 132.01 | 130.19 | 130.77 | 613,039 | -0.24(-0.18%) |
May 12, 2014 | 129.11 | 131.25 | 128.52 | 131.01 | 820,374 | +2.59(+2.02%) |
May 09, 2014 | 125.88 | 128.62 | 125.58 | 128.42 | 787,609 | +0.73(+0.57%) |
May 08, 2014 | 125.78 | 128.82 | 125.05 | 127.69 | 1,946,862 | +2.10(+1.67%) |
May 07, 2014 | 125.29 | 125.71 | 123.19 | 125.59 | 792,814 | +0.71(+0.57%) |
May 06, 2014 | 125.89 | 126.42 | 124.82 | 124.88 | 923,678 | -1.48(-1.17%) |
May 05, 2014 | 125.64 | 126.45 | 124.07 | 126.36 | 717,048 | -0.06(-0.05%) |
May 02, 2014 | 125.11 | 126.89 | 124.52 | 126.42 | 1,108,539 | +1.60(+1.28%) |
May 01, 2014 | 123.70 | 125.25 | 123.32 | 124.82 | 750,110 | +1.02(+0.82%) |
Apr 30, 2014 | 123.69 | 124.09 | 122.04 | 123.80 | 764,652 | +0.14(+0.11%) |
Apr 29, 2014 | 122.49 | 123.77 | 121.74 | 123.67 | 831,241 | +1.15(+0.94%) |
Apr 28, 2014 | 121.18 | 123.62 | 120.65 | 122.51 | 1,183,126 | +1.99(+1.65%) |
Apr 25, 2014 | 119.75 | 121.13 | 119.48 | 120.52 | 914,006 | +1.27(+1.07%) |
Apr 24, 2014 | 120.06 | 120.22 | 118.36 | 119.25 | 773,316 | -0.10(-0.08%) |
Apr 23, 2014 | 119.88 | 120.94 | 119.31 | 119.35 | 567,299 | -0.42(-0.35%) |
Apr 22, 2014 | 120.01 | 120.58 | 118.80 | 119.77 | 610,362 | +0.09(+0.07%) |
Apr 21, 2014 | 121.02 | 121.14 | 119.46 | 119.68 | 647,474 | -1.18(-0.98%) |
Apr 17, 2014 | 122.14 | 120.87 | 120.87 | 120.87 | 625,397 | -1.44(-1.18%) |
Apr 16, 2014 | 121.20 | 122.31 | 120.58 | 122.31 | 883,695 | +2.07(+1.72%) |
Apr 15, 2014 | 120.78 | 121.72 | 119.29 | 120.23 | 739,354 | -0.38(-0.32%) |
Apr 14, 2014 | 120.56 | 121.52 | 119.63 | 120.62 | 648,405 | +0.62(+0.52%) |
Apr 11, 2014 | 120.96 | 121.84 | 119.93 | 120.00 | 1,786,534 | -1.95(-1.60%) |
Apr 10, 2014 | 123.73 | 124.48 | 121.64 | 121.95 | 1,285,686 | -1.47(-1.19%) |
Apr 09, 2014 | 121.79 | 123.69 | 121.78 | 123.42 | 1,301,143 | +1.67(+1.37%) |
Apr 08, 2014 | 120.78 | 121.95 | 120.50 | 121.75 | 1,355,081 | +0.91(+0.75%) |
Apr 07, 2014 | 122.72 | 123.26 | 120.61 | 120.85 | 1,296,880 | -2.37(-1.92%) |
Apr 04, 2014 | 124.24 | 124.69 | 122.07 | 123.21 | 1,953,178 | +0.43(+0.35%) |
Apr 03, 2014 | 124.68 | 125.07 | 122.37 | 122.78 | 1,208,363 | -1.18(-0.95%) |
Apr 02, 2014 | 124.05 | 124.93 | 123.34 | 123.96 | 945,189 | -0.19(-0.15%) |
Apr 01, 2014 | 124.39 | 125.38 | 123.63 | 124.15 | 1,282,430 | +1.13(+0.92%) |
Mar 31, 2014 | 122.13 | 123.48 | 121.45 | 123.02 | 1,819,665 | +0.95(+0.78%) |
Mar 28, 2014 | 122.35 | 122.38 | 121.06 | 122.07 | 1,168,027 | +0.72(+0.59%) |
Mar 27, 2014 | 120.87 | 123.49 | 120.17 | 121.35 | 2,888,497 | +1.63(+1.36%) |
Mar 26, 2014 | 123.30 | 124.12 | 119.03 | 119.72 | 4,758,747 | +4.12(+3.56%) |
Mar 25, 2014 | 117.61 | 118.08 | 114.79 | 115.60 | 2,354,752 | -2.01(-1.71%) |
Mar 24, 2014 | 112.62 | 118.77 | 112.62 | 117.61 | 1,166,709 | -0.58(-0.49%) |
Mar 21, 2014 | 118.38 | 118.81 | 116.86 | 118.19 | 1,436,790 | +0.75(+0.64%) |
Mar 20, 2014 | 116.28 | 117.78 | 116.07 | 117.44 | 728,816 | +0.66(+0.57%) |
Mar 19, 2014 | 117.59 | 118.05 | 115.94 | 116.78 | 831,863 | -0.60(-0.51%) |
Mar 18, 2014 | 116.63 | 118.75 | 116.10 | 117.39 | 1,114,059 | +2.69(+2.35%) |
Mar 17, 2014 | 114.03 | 114.89 | 112.96 | 114.69 | 2,105,612 | +1.27(+1.12%) |
Mar 14, 2014 | 113.02 | 115.11 | 112.50 | 113.42 | 1,766,141 | +0.00(+0.00%) |
Mar 13, 2014 | 117.28 | 118.28 | 113.40 | 113.42 | 3,656,143 | -6.90(-5.74%) |
Mar 12, 2014 | 120.77 | 121.48 | 119.71 | 120.32 | 1,011,202 | -0.69(-0.57%) |
Mar 11, 2014 | 123.24 | 123.44 | 120.71 | 121.01 | 1,036,124 | -1.94(-1.58%) |
Mar 10, 2014 | 124.52 | 124.94 | 122.41 | 122.96 | 742,744 | -1.57(-1.26%) |
Mar 07, 2014 | 124.34 | 125.46 | 123.89 | 124.52 | 895,766 | +0.44(+0.36%) |
Mar 06, 2014 | 123.96 | 124.58 | 123.38 | 124.08 | 509,381 | +0.18(+0.14%) |
Mar 05, 2014 | 124.58 | 124.94 | 123.23 | 123.90 | 565,551 | -0.66(-0.53%) |
Mar 04, 2014 | 124.47 | 125.26 | 124.28 | 124.56 | 601,546 | +1.32(+1.07%) |
Mar 03, 2014 | 123.46 | 124.34 | 122.76 | 123.24 | 720,640 | -1.41(-1.13%) |
Feb 28, 2014 | 124.22 | 124.98 | 123.65 | 124.65 | 686,705 | +0.22(+0.17%) |
Feb 27, 2014 | 123.91 | 124.79 | 123.52 | 124.44 | 804,653 | +0.45(+0.37%) |
Feb 26, 2014 | 124.51 | 125.01 | 123.35 | 123.98 | 1,100,075 | +0.23(+0.18%) |
Feb 25, 2014 | 121.26 | 125.26 | 121.25 | 123.75 | 2,047,091 | +2.31(+1.90%) |
Feb 24, 2014 | 119.82 | 122.46 | 119.58 | 121.45 | 1,350,636 | +1.95(+1.63%) |
Feb 21, 2014 | 116.39 | 120.87 | 116.39 | 119.50 | 1,956,921 | +3.11(+2.67%) |
Feb 20, 2014 | 116.37 | 117.12 | 115.48 | 116.39 | 874,994 | -0.11(-0.09%) |
Feb 19, 2014 | 115.88 | 117.13 | 115.53 | 116.50 | 854,437 | +0.61(+0.53%) |
Feb 18, 2014 | 116.80 | 117.61 | 115.31 | 115.89 | 1,121,070 | -0.66(-0.57%) |
Feb 14, 2014 | 117.29 | 116.55 | 116.55 | 116.55 | 949,952 | -1.19(-1.01%) |
Feb 13, 2014 | 115.71 | 118.42 | 115.22 | 117.74 | 996,804 | +1.89(+1.63%) |
Feb 12, 2014 | 119.07 | 119.83 | 115.52 | 115.85 | 1,436,362 | -2.74(-2.31%) |
Feb 11, 2014 | 119.06 | 119.45 | 117.35 | 118.59 | 1,489,453 | -0.45(-0.38%) |
Feb 10, 2014 | 119.88 | 120.31 | 117.38 | 119.04 | 891,071 | -1.06(-0.89%) |
Feb 07, 2014 | 119.83 | 121.99 | 119.67 | 120.11 | 918,203 | +1.14(+0.96%) |
Feb 06, 2014 | 115.65 | 119.73 | 115.36 | 118.97 | 1,066,537 | +3.50(+3.03%) |
Feb 05, 2014 | 115.04 | 115.90 | 113.14 | 115.47 | 1,254,794 | +0.42(+0.37%) |
Feb 04, 2014 | 115.40 | 117.32 | 114.78 | 115.04 | 838,594 | +0.13(+0.11%) |
Feb 03, 2014 | 118.91 | 118.92 | 113.97 | 114.91 | 1,556,949 | -4.22(-3.54%) |
Jan 31, 2014 | 118.09 | 119.49 | 117.98 | 119.13 | 784,595 | -0.57(-0.48%) |
Jan 30, 2014 | 119.99 | 120.63 | 119.51 | 119.70 | 942,855 | +0.94(+0.79%) |
Jan 29, 2014 | 119.33 | 120.52 | 118.09 | 118.77 | 1,425,404 | -1.70(-1.42%) |
Jan 28, 2014 | 119.28 | 121.23 | 119.06 | 120.47 | 760,171 | +1.05(+0.88%) |
Jan 27, 2014 | 119.17 | 120.47 | 119.00 | 119.42 | 994,984 | +0.34(+0.29%) |
Jan 24, 2014 | 118.86 | 120.43 | 118.82 | 119.07 | 979,145 | -0.57(-0.48%) |
Jan 23, 2014 | 120.39 | 120.78 | 118.52 | 119.64 | 1,059,132 | -1.50(-1.24%) |
Jan 22, 2014 | 120.29 | 121.68 | 119.52 | 121.14 | 693,691 | +0.70(+0.58%) |
Jan 21, 2014 | 122.10 | 122.75 | 120.33 | 120.44 | 880,244 | -1.58(-1.29%) |
Jan 17, 2014 | 123.77 | 122.02 | 122.02 | 122.02 | 795,736 | -1.32(-1.07%) |
Jan 16, 2014 | 124.37 | 124.48 | 122.26 | 123.34 | 1,073,995 | -1.72(-1.37%) |
Jan 15, 2014 | 124.68 | 125.31 | 123.47 | 125.06 | 1,281,070 | +0.38(+0.30%) |
Jan 14, 2014 | 127.75 | 128.35 | 124.34 | 124.68 | 1,739,801 | -3.01(-2.35%) |
Jan 13, 2014 | 130.10 | 130.79 | 127.55 | 127.69 | 1,116,241 | -2.54(-1.95%) |
Jan 10, 2014 | 131.09 | 131.55 | 129.10 | 130.23 | 1,054,147 | -0.88(-0.67%) |
Jan 09, 2014 | 131.14 | 131.68 | 129.78 | 131.11 | 896,704 | +0.71(+0.54%) |
Jan 08, 2014 | 133.35 | 133.62 | 129.88 | 130.40 | 971,014 | -2.73(-2.05%) |
Jan 07, 2014 | 134.16 | 134.49 | 132.43 | 133.13 | 383,941 | -0.28(-0.21%) |
Jan 06, 2014 | 135.62 | 136.01 | 133.23 | 133.41 | 842,880 | -2.24(-1.65%) |
Jan 03, 2014 | 134.63 | 136.94 | 134.49 | 135.64 | 625,129 | +1.03(+0.76%) |
Jan 02, 2014 | 133.81 | 135.68 | 133.54 | 134.62 | 829,354 | +0.55(+0.41%) |
Dec 31, 2013 | 132.79 | 134.06 | 134.06 | 134.06 | 443,980 | +1.31(+0.99%) |
Dec 30, 2013 | 132.45 | 133.15 | 131.62 | 132.75 | 354,593 | +0.19(+0.14%) |
Dec 27, 2013 | 132.85 | 133.58 | 132.13 | 132.57 | 325,635 | -0.46(-0.35%) |
Dec 26, 2013 | 132.49 | 134.36 | 132.09 | 133.03 | 355,622 | +0.52(+0.39%) |
Dec 24, 2013 | 132.52 | 133.01 | 131.58 | 132.51 | 212,563 | +0.05(+0.04%) |
Dec 23, 2013 | 130.10 | 132.78 | 130.10 | 132.46 | 822,040 | +3.46(+2.68%) |
Dec 20, 2013 | 129.78 | 129.89 | 128.87 | 129.00 | 1,046,530 | -0.10(-0.08%) |
Dec 19, 2013 | 130.62 | 132.72 | 129.02 | 129.10 | 1,086,155 | -1.63(-1.24%) |
Dec 18, 2013 | 129.19 | 130.83 | 128.13 | 130.72 | 844,837 | +1.20(+0.93%) |
Dec 17, 2013 | 128.92 | 130.41 | 128.52 | 129.52 | 1,020,628 | +0.92(+0.71%) |
Dec 16, 2013 | 128.61 | 129.53 | 127.95 | 128.60 | 1,151,906 | +1.40(+1.10%) |
Dec 13, 2013 | 126.55 | 127.31 | 125.14 | 127.20 | 753,866 | +1.05(+0.83%) |
Dec 12, 2013 | 127.98 | 128.29 | 126.09 | 126.16 | 1,261,069 | -2.65(-2.06%) |
Dec 11, 2013 | 130.25 | 131.99 | 128.54 | 128.81 | 1,260,659 | -1.16(-0.89%) |
Dec 10, 2013 | 124.32 | 132.40 | 123.91 | 129.97 | 2,712,473 | +4.38(+3.48%) |
Dec 09, 2013 | 128.34 | 128.82 | 125.45 | 125.60 | 1,841,133 | -2.64(-2.06%) |
Dec 06, 2013 | 130.66 | 130.81 | 127.57 | 128.24 | 1,088,560 | -0.64(-0.50%) |
Dec 05, 2013 | 127.92 | 129.70 | 127.92 | 128.88 | 597,334 | -1.33(-1.02%) |
Dec 04, 2013 | 130.10 | 130.95 | 128.59 | 130.21 | 620,187 | +0.19(+0.14%) |
Dec 03, 2013 | 129.64 | 131.43 | 129.31 | 130.02 | 586,028 | -0.08(-0.06%) |