Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 134.35 | 133.20 | 133.20 | 133.20 | 1,543,696 | -0.66(-0.49%) |
Dec 30, 2014 | 134.44 | 134.93 | 133.72 | 133.86 | 906,739 | -0.86(-0.64%) |
Dec 29, 2014 | 134.49 | 135.28 | 134.34 | 134.72 | 558,103 | +0.27(+0.20%) |
Dec 26, 2014 | 134.04 | 134.78 | 133.90 | 134.45 | 510,350 | +0.91(+0.68%) |
Dec 24, 2014 | 133.27 | 133.54 | 133.54 | 133.54 | 302,710 | +0.68(+0.51%) |
Dec 23, 2014 | 134.06 | 134.28 | 132.45 | 132.86 | 1,379,236 | -0.34(-0.26%) |
Dec 22, 2014 | 132.59 | 133.23 | 132.18 | 133.20 | 1,074,817 | +0.98(+0.74%) |
Dec 19, 2014 | 132.51 | 133.01 | 131.42 | 132.22 | 2,298,332 | +0.03(+0.02%) |
Dec 18, 2014 | 131.43 | 132.20 | 130.82 | 132.19 | 1,267,540 | +2.29(+1.76%) |
Dec 17, 2014 | 126.18 | 129.99 | 125.80 | 129.91 | 1,838,920 | +4.13(+3.29%) |
Dec 16, 2014 | 125.71 | 128.11 | 125.43 | 125.77 | 1,583,689 | -0.45(-0.35%) |
Dec 15, 2014 | 128.27 | 128.80 | 125.70 | 126.22 | 1,642,293 | -1.44(-1.13%) |
Dec 12, 2014 | 127.61 | 129.15 | 127.17 | 127.66 | 1,046,934 | -1.34(-1.04%) |
Dec 11, 2014 | 129.05 | 130.92 | 128.72 | 129.00 | 1,085,279 | +0.67(+0.52%) |
Dec 10, 2014 | 130.71 | 131.34 | 128.25 | 128.33 | 2,009,909 | -2.85(-2.18%) |
Dec 09, 2014 | 127.58 | 131.30 | 126.99 | 131.19 | 1,933,955 | +2.39(+1.85%) |
Dec 08, 2014 | 130.22 | 131.38 | 128.43 | 128.80 | 946,472 | -1.75(-1.34%) |
Dec 05, 2014 | 129.89 | 130.58 | 129.16 | 130.55 | 1,122,823 | +1.15(+0.89%) |
Dec 04, 2014 | 130.01 | 130.09 | 128.88 | 129.40 | 925,222 | -0.68(-0.52%) |
Dec 03, 2014 | 128.95 | 130.46 | 128.54 | 130.08 | 883,247 | +1.29(+1.00%) |
Dec 02, 2014 | 127.17 | 129.01 | 127.17 | 128.80 | 1,150,577 | +1.77(+1.40%) |
Dec 01, 2014 | 128.83 | 129.07 | 126.91 | 127.02 | 1,696,176 | -2.38(-1.84%) |
Nov 28, 2014 | 131.43 | 131.43 | 129.21 | 129.40 | 810,406 | -1.67(-1.27%) |
Nov 26, 2014 | 130.40 | 131.07 | 131.07 | 131.07 | 406,570 | +0.56(+0.43%) |
Nov 25, 2014 | 130.62 | 131.49 | 130.00 | 130.51 | 1,443,559 | +0.03(+0.02%) |
Nov 24, 2014 | 128.74 | 130.58 | 128.74 | 130.49 | 1,614,173 | +1.88(+1.46%) |
Nov 21, 2014 | 130.48 | 130.51 | 128.19 | 128.61 | 1,041,460 | +0.25(+0.20%) |
Nov 20, 2014 | 126.25 | 128.40 | 126.25 | 128.36 | 848,382 | +1.41(+1.11%) |
Nov 19, 2014 | 128.16 | 128.33 | 126.17 | 126.95 | 1,801,268 | -1.38(-1.08%) |
Nov 18, 2014 | 127.90 | 129.24 | 127.90 | 128.33 | 1,135,557 | +0.97(+0.76%) |
Nov 17, 2014 | 128.35 | 129.03 | 127.35 | 127.36 | 2,521,433 | -1.28(-0.99%) |
Nov 14, 2014 | 128.75 | 129.06 | 128.03 | 128.64 | 837,024 | -0.19(-0.14%) |
Nov 13, 2014 | 129.90 | 130.49 | 128.48 | 128.82 | 1,336,905 | -1.07(-0.83%) |
Nov 12, 2014 | 128.46 | 130.15 | 128.41 | 129.90 | 1,255,212 | +0.60(+0.46%) |
Nov 11, 2014 | 129.00 | 129.35 | 128.58 | 129.30 | 1,512,812 | +0.27(+0.21%) |
Nov 10, 2014 | 128.31 | 129.05 | 127.97 | 129.03 | 1,451,932 | +0.74(+0.57%) |
Nov 07, 2014 | 128.12 | 128.29 | 127.09 | 128.29 | 1,093,873 | +0.03(+0.02%) |
Nov 06, 2014 | 127.42 | 128.27 | 127.09 | 128.26 | 1,701,398 | +0.85(+0.67%) |
Nov 05, 2014 | 128.71 | 128.72 | 127.06 | 127.42 | 1,176,831 | -0.22(-0.18%) |
Nov 04, 2014 | 127.79 | 128.61 | 127.13 | 127.64 | 686,547 | -0.60(-0.47%) |
Nov 03, 2014 | 128.58 | 129.54 | 127.72 | 128.24 | 1,581,303 | -0.20(-0.15%) |
Oct 31, 2014 | 128.53 | 129.08 | 127.70 | 128.43 | 1,230,340 | +1.97(+1.56%) |
Oct 30, 2014 | 124.74 | 127.05 | 124.30 | 126.46 | 780,765 | +1.25(+1.00%) |
Oct 29, 2014 | 125.81 | 125.94 | 124.30 | 125.21 | 1,010,467 | -0.50(-0.39%) |
Oct 28, 2014 | 122.67 | 125.74 | 122.44 | 125.71 | 860,273 | +3.61(+2.96%) |
Oct 27, 2014 | 121.36 | 122.16 | 122.20 | 122.10 | 636,335 | -0.10(-0.08%) |
Oct 24, 2014 | 122.07 | 122.38 | 121.40 | 122.20 | 578,258 | +0.29(+0.24%) |
Oct 23, 2014 | 120.88 | 122.63 | 120.52 | 121.91 | 706,681 | +2.52(+2.11%) |
Oct 22, 2014 | 121.81 | 121.96 | 119.28 | 119.39 | 1,445,151 | -2.05(-1.69%) |
Oct 21, 2014 | 120.14 | 121.44 | 119.59 | 121.44 | 1,954,217 | +2.15(+1.80%) |
Oct 20, 2014 | 117.34 | 119.33 | 117.18 | 119.30 | 1,609,875 | +1.55(+1.32%) |
Oct 17, 2014 | 119.45 | 119.81 | 117.25 | 117.75 | 3,158,732 | -0.26(-0.22%) |
Oct 16, 2014 | 115.17 | 119.02 | 114.78 | 118.01 | 3,712,560 | +1.33(+1.14%) |
Oct 15, 2014 | 114.82 | 117.16 | 112.61 | 116.67 | 2,923,502 | +1.86(+1.62%) |
Oct 14, 2014 | 114.77 | 116.77 | 114.07 | 114.82 | 2,018,312 | +1.17(+1.03%) |
Oct 13, 2014 | 114.56 | 116.04 | 112.81 | 113.65 | 3,100,066 | -0.89(-0.77%) |
Oct 10, 2014 | 116.09 | 117.22 | 114.40 | 114.54 | 1,881,922 | -1.91(-1.64%) |
Oct 09, 2014 | 120.00 | 120.00 | 116.44 | 116.45 | 3,199,921 | -3.44(-2.87%) |
Oct 08, 2014 | 117.46 | 120.01 | 116.10 | 119.89 | 1,978,500 | +2.21(+1.88%) |
Oct 07, 2014 | 119.14 | 119.58 | 117.60 | 117.68 | 1,198,061 | -2.32(-1.94%) |
Oct 06, 2014 | 121.69 | 121.89 | 119.73 | 120.01 | 1,691,991 | -1.45(-1.19%) |
Oct 03, 2014 | 121.30 | 122.15 | 120.59 | 121.45 | 1,103,582 | +1.24(+1.03%) |
Oct 02, 2014 | 118.91 | 120.72 | 117.85 | 120.21 | 2,197,522 | +1.25(+1.05%) |
Oct 01, 2014 | 120.90 | 121.00 | 118.50 | 118.96 | 1,472,856 | -2.06(-1.70%) |
Sep 30, 2014 | 122.90 | 122.90 | 120.94 | 121.02 | 1,201,680 | -1.94(-1.58%) |
Sep 29, 2014 | 122.34 | 123.17 | 121.00 | 122.96 | 934,812 | +0.36(+0.30%) |
Sep 26, 2014 | 121.95 | 122.80 | 121.71 | 122.60 | 709,398 | +1.08(+0.89%) |
Sep 25, 2014 | 123.36 | 123.55 | 121.07 | 121.52 | 1,068,364 | -2.17(-1.75%) |
Sep 24, 2014 | 122.30 | 123.80 | 121.86 | 123.68 | 1,550,026 | +1.60(+1.31%) |
Sep 23, 2014 | 122.58 | 123.54 | 121.87 | 122.09 | 1,245,749 | -1.11(-0.90%) |
Sep 22, 2014 | 124.28 | 124.54 | 122.63 | 123.20 | 1,002,275 | -1.83(-1.46%) |
Sep 19, 2014 | 127.34 | 127.51 | 124.49 | 125.02 | 1,152,479 | -1.69(-1.33%) |
Sep 18, 2014 | 126.32 | 126.74 | 126.13 | 126.71 | 1,223,388 | +0.85(+0.67%) |
Sep 17, 2014 | 125.60 | 126.64 | 125.20 | 125.86 | 765,389 | +0.51(+0.41%) |
Sep 16, 2014 | 124.56 | 125.67 | 124.08 | 125.35 | 1,089,417 | +0.50(+0.40%) |
Sep 15, 2014 | 126.60 | 126.77 | 124.35 | 124.84 | 991,567 | -1.75(-1.38%) |
Sep 12, 2014 | 127.88 | 127.88 | 126.24 | 126.60 | 793,967 | -1.22(-0.96%) |
Sep 11, 2014 | 126.41 | 127.91 | 126.25 | 127.82 | 519,259 | +0.73(+0.57%) |
Sep 10, 2014 | 125.90 | 127.09 | 125.57 | 127.09 | 859,696 | +1.10(+0.87%) |
Sep 09, 2014 | 127.41 | 127.41 | 125.77 | 125.99 | 698,462 | -1.64(-1.28%) |
Sep 08, 2014 | 127.03 | 127.78 | 126.66 | 127.63 | 746,420 | +0.54(+0.42%) |
Sep 05, 2014 | 126.75 | 127.17 | 125.71 | 127.09 | 631,417 | +0.27(+0.21%) |
Sep 04, 2014 | 127.77 | 128.55 | 126.54 | 126.82 | 824,191 | -0.59(-0.46%) |
Sep 03, 2014 | 129.00 | 129.00 | 127.21 | 127.41 | 860,802 | -0.96(-0.75%) |
Sep 02, 2014 | 128.17 | 128.54 | 127.50 | 128.37 | 1,289,660 | +0.77(+0.61%) |
Aug 29, 2014 | 127.09 | 127.59 | 127.59 | 127.59 | 868,111 | +0.82(+0.65%) |
Aug 28, 2014 | 126.99 | 127.17 | 126.42 | 126.77 | 1,243,866 | -0.68(-0.53%) |
Aug 27, 2014 | 127.78 | 128.06 | 127.22 | 127.45 | 1,857,263 | -0.37(-0.29%) |
Aug 26, 2014 | 126.71 | 128.02 | 126.66 | 127.83 | 779,484 | +1.31(+1.04%) |
Aug 25, 2014 | 126.62 | 127.22 | 126.02 | 126.51 | 1,396,885 | +0.90(+0.72%) |
Aug 22, 2014 | 125.30 | 126.08 | 124.73 | 125.61 | 853,380 | +0.16(+0.13%) |
Aug 21, 2014 | 125.34 | 126.16 | 124.14 | 125.45 | 1,331,598 | -0.15(-0.12%) |
Aug 20, 2014 | 125.53 | 125.89 | 124.93 | 125.60 | 910,581 | -0.70(-0.55%) |
Aug 19, 2014 | 126.10 | 126.58 | 125.87 | 126.30 | 947,181 | +0.44(+0.35%) |
Aug 18, 2014 | 125.15 | 125.91 | 124.71 | 125.86 | 775,829 | +1.99(+1.61%) |
Aug 15, 2014 | 125.12 | 125.34 | 122.53 | 123.87 | 1,169,953 | -0.24(-0.20%) |
Aug 14, 2014 | 124.00 | 124.33 | 123.63 | 124.11 | 372,751 | +0.09(+0.07%) |
Aug 13, 2014 | 123.30 | 124.19 | 123.05 | 124.02 | 406,844 | +1.12(+0.91%) |
Aug 12, 2014 | 123.30 | 124.03 | 122.37 | 122.90 | 586,590 | -0.98(-0.79%) |
Aug 11, 2014 | 123.22 | 124.75 | 122.94 | 123.88 | 1,084,538 | +1.35(+1.10%) |
Aug 08, 2014 | 121.29 | 122.67 | 121.04 | 122.53 | 1,240,545 | +1.32(+1.09%) |
Aug 07, 2014 | 122.10 | 122.68 | 120.75 | 121.20 | 2,206,357 | -0.61(-0.50%) |
Aug 06, 2014 | 120.66 | 122.71 | 120.47 | 121.81 | 867,487 | +0.27(+0.22%) |
Aug 05, 2014 | 121.12 | 122.44 | 120.58 | 121.54 | 1,625,424 | -0.15(-0.12%) |
Aug 04, 2014 | 120.60 | 121.90 | 119.65 | 121.69 | 721,027 | +1.32(+1.10%) |
Aug 01, 2014 | 120.80 | 121.65 | 119.35 | 120.36 | 685,306 | -0.58(-0.48%) |
Jul 31, 2014 | 123.19 | 123.24 | 120.94 | 120.94 | 1,218,515 | -3.47(-2.79%) |
Jul 30, 2014 | 124.38 | 124.75 | 123.74 | 124.41 | 961,677 | +0.95(+0.77%) |
Jul 29, 2014 | 123.01 | 124.37 | 122.94 | 123.46 | 1,250,206 | +0.67(+0.55%) |
Jul 28, 2014 | 123.84 | 123.84 | 121.80 | 122.79 | 893,052 | -0.77(-0.63%) |
Jul 25, 2014 | 123.88 | 124.02 | 123.08 | 123.56 | 1,289,315 | -1.18(-0.95%) |
Jul 24, 2014 | 125.09 | 125.65 | 124.37 | 124.74 | 732,603 | -0.14(-0.11%) |
Jul 23, 2014 | 125.12 | 125.57 | 124.52 | 124.88 | 623,070 | +0.59(+0.47%) |
Jul 22, 2014 | 123.47 | 124.90 | 123.47 | 124.30 | 1,037,910 | +1.37(+1.11%) |
Jul 21, 2014 | 122.66 | 123.30 | 122.06 | 122.92 | 849,018 | -0.48(-0.39%) |
Jul 18, 2014 | 121.55 | 123.64 | 121.38 | 123.41 | 841,233 | +2.09(+1.72%) |
Jul 17, 2014 | 122.70 | 123.47 | 121.04 | 121.32 | 1,951,138 | -2.14(-1.74%) |
Jul 16, 2014 | 124.49 | 124.53 | 122.98 | 123.47 | 1,502,609 | -0.44(-0.35%) |
Jul 15, 2014 | 125.50 | 125.85 | 123.17 | 123.90 | 2,515,313 | -1.66(-1.32%) |
Jul 14, 2014 | 126.21 | 126.34 | 125.18 | 125.56 | 758,686 | +0.69(+0.55%) |
Jul 11, 2014 | 124.77 | 125.05 | 124.00 | 124.87 | 1,016,706 | +0.08(+0.07%) |
Jul 10, 2014 | 123.57 | 125.69 | 123.02 | 124.79 | 1,111,731 | -1.37(-1.09%) |
Jul 09, 2014 | 126.30 | 126.72 | 125.31 | 126.16 | 918,300 | +0.34(+0.27%) |
Jul 08, 2014 | 127.83 | 127.83 | 124.99 | 125.82 | 1,836,344 | -2.29(-1.79%) |
Jul 07, 2014 | 130.44 | 130.44 | 127.97 | 128.12 | 921,761 | -2.64(-2.02%) |
Jul 03, 2014 | 130.57 | 130.75 | 130.75 | 130.75 | 1,226,068 | +0.80(+0.62%) |
Jul 02, 2014 | 130.35 | 130.84 | 129.69 | 129.95 | 795,869 | -0.32(-0.25%) |
Jul 01, 2014 | 129.37 | 131.16 | 129.37 | 130.27 | 1,116,871 | +1.53(+1.19%) |
Jun 30, 2014 | 128.19 | 128.92 | 127.80 | 128.75 | 966,532 | +0.52(+0.41%) |
Jun 27, 2014 | 126.76 | 128.45 | 126.63 | 128.23 | 586,909 | +0.87(+0.69%) |
Jun 26, 2014 | 127.59 | 127.68 | 126.36 | 127.35 | 701,850 | -0.29(-0.23%) |
Jun 25, 2014 | 125.94 | 127.71 | 125.73 | 127.64 | 1,119,326 | +1.02(+0.81%) |
Jun 24, 2014 | 127.73 | 129.01 | 126.42 | 126.62 | 1,355,297 | -1.33(-1.04%) |
Jun 23, 2014 | 128.29 | 128.53 | 127.59 | 127.95 | 1,117,144 | -0.29(-0.23%) |
Jun 20, 2014 | 127.90 | 128.25 | 127.23 | 128.24 | 973,360 | +0.47(+0.37%) |
Jun 19, 2014 | 128.17 | 128.18 | 126.81 | 127.76 | 1,009,101 | +0.20(+0.16%) |
Jun 18, 2014 | 126.81 | 127.70 | 126.27 | 127.56 | 871,658 | +0.76(+0.60%) |
Jun 17, 2014 | 125.84 | 127.34 | 125.47 | 126.80 | 909,912 | +0.93(+0.74%) |
Jun 16, 2014 | 124.78 | 125.87 | 124.55 | 125.86 | 986,528 | +0.97(+0.78%) |
Jun 13, 2014 | 124.72 | 125.14 | 123.61 | 124.90 | 1,391,814 | +0.53(+0.43%) |
Jun 12, 2014 | 124.78 | 125.17 | 123.88 | 124.37 | 1,511,930 | -0.82(-0.65%) |
Jun 11, 2014 | 124.75 | 125.37 | 124.39 | 125.19 | 732,033 | -0.41(-0.33%) |
Jun 10, 2014 | 125.48 | 125.86 | 124.77 | 125.59 | 1,536,022 | +1.07(+0.86%) |
Jun 06, 2014 | 123.87 | 124.73 | 123.73 | 124.53 | 1,495,557 | +1.17(+0.95%) |
Jun 05, 2014 | 121.03 | 123.45 | 120.48 | 123.35 | 1,132,093 | +2.61(+2.16%) |
Jun 04, 2014 | 119.52 | 121.00 | 119.13 | 120.74 | 1,643,119 | +0.53(+0.44%) |
Jun 03, 2014 | 119.65 | 120.55 | 119.15 | 120.21 | 857,805 | -0.29(-0.24%) |
Jun 02, 2014 | 121.61 | 121.61 | 119.40 | 120.50 | 1,681,417 | -0.74(-0.61%) |
May 30, 2014 | 122.16 | 122.20 | 120.70 | 121.24 | 1,123,347 | -0.92(-0.75%) |
May 29, 2014 | 122.09 | 122.44 | 121.42 | 122.16 | 1,567,602 | +0.41(+0.34%) |
May 28, 2014 | 122.10 | 122.38 | 121.23 | 121.75 | 949,113 | -0.65(-0.53%) |
May 27, 2014 | 121.44 | 122.67 | 121.21 | 122.41 | 752,662 | +1.87(+1.55%) |
May 23, 2014 | 118.89 | 120.53 | 120.53 | 120.53 | 875,686 | +1.26(+1.06%) |
May 22, 2014 | 117.90 | 119.43 | 117.57 | 119.27 | 864,918 | +1.65(+1.40%) |
May 21, 2014 | 117.60 | 118.24 | 116.40 | 117.62 | 1,234,068 | +0.59(+0.51%) |
May 20, 2014 | 118.62 | 118.62 | 116.17 | 117.03 | 3,314,139 | -1.80(-1.52%) |
May 19, 2014 | 116.91 | 119.13 | 116.55 | 118.83 | 1,498,715 | +1.52(+1.29%) |
May 16, 2014 | 116.64 | 117.37 | 115.54 | 117.32 | 2,178,293 | +0.73(+0.62%) |
May 15, 2014 | 116.61 | 116.91 | 114.76 | 116.59 | 2,455,384 | -0.61(-0.52%) |
May 14, 2014 | 118.71 | 118.98 | 116.98 | 117.20 | 1,174,324 | -1.78(-1.49%) |
May 13, 2014 | 120.24 | 120.78 | 118.88 | 118.98 | 1,315,304 | -1.32(-1.10%) |
May 12, 2014 | 118.06 | 120.85 | 117.81 | 120.30 | 1,336,434 | +3.03(+2.59%) |
May 09, 2014 | 115.58 | 117.33 | 115.12 | 117.27 | 1,224,445 | +1.20(+1.03%) |
May 08, 2014 | 117.29 | 118.94 | 115.77 | 116.07 | 2,836,579 | -1.55(-1.32%) |
May 07, 2014 | 118.22 | 118.51 | 115.77 | 117.62 | 1,306,303 | -0.49(-0.42%) |
May 06, 2014 | 119.89 | 120.14 | 118.04 | 118.12 | 963,513 | -2.31(-1.92%) |
May 05, 2014 | 119.48 | 120.60 | 118.63 | 120.42 | 930,847 | +0.00(+0.00%) |
May 02, 2014 | 120.28 | 121.55 | 120.02 | 120.42 | 1,251,959 | +0.12(+0.10%) |
May 01, 2014 | 119.86 | 121.34 | 118.70 | 120.30 | 2,135,912 | +0.23(+0.19%) |
Apr 30, 2014 | 118.90 | 120.21 | 117.75 | 120.07 | 2,218,335 | +0.63(+0.53%) |
Apr 29, 2014 | 119.10 | 120.07 | 118.59 | 119.44 | 1,905,495 | +0.73(+0.61%) |
Apr 28, 2014 | 119.91 | 120.67 | 116.56 | 118.71 | 2,836,591 | -0.73(-0.62%) |
Apr 25, 2014 | 121.50 | 121.56 | 119.04 | 119.45 | 2,154,755 | -2.69(-2.20%) |
Apr 24, 2014 | 123.39 | 123.58 | 120.81 | 122.14 | 3,684,019 | -0.44(-0.36%) |
Apr 23, 2014 | 123.49 | 123.63 | 122.44 | 122.57 | 1,180,452 | -1.21(-0.98%) |
Apr 22, 2014 | 122.58 | 124.12 | 122.33 | 123.78 | 2,711,319 | +1.68(+1.38%) |
Apr 21, 2014 | 121.58 | 122.16 | 120.54 | 122.10 | 911,455 | +0.80(+0.66%) |
Apr 17, 2014 | 120.43 | 121.30 | 121.30 | 121.30 | 833,434 | +0.58(+0.48%) |
Apr 16, 2014 | 120.23 | 120.91 | 119.36 | 120.72 | 2,485,273 | +1.48(+1.24%) |
Apr 15, 2014 | 119.27 | 120.11 | 116.00 | 119.24 | 1,834,007 | +0.30(+0.25%) |
Apr 14, 2014 | 119.83 | 120.63 | 117.58 | 118.94 | 1,585,875 | +0.28(+0.24%) |
Apr 11, 2014 | 119.52 | 121.09 | 118.20 | 118.67 | 2,142,830 | -2.00(-1.66%) |
Apr 10, 2014 | 124.79 | 124.79 | 119.99 | 120.67 | 2,954,540 | -4.23(-3.39%) |
Apr 09, 2014 | 122.87 | 124.92 | 122.53 | 124.90 | 2,558,573 | +2.50(+2.04%) |
Apr 08, 2014 | 121.53 | 122.99 | 120.45 | 122.39 | 3,528,112 | +0.96(+0.79%) |
Apr 07, 2014 | 122.90 | 123.43 | 120.37 | 121.44 | 4,226,395 | -2.16(-1.75%) |
Apr 04, 2014 | 128.04 | 128.28 | 122.94 | 123.59 | 5,174,954 | -3.52(-2.77%) |
Apr 03, 2014 | 128.94 | 128.97 | 126.47 | 127.11 | 2,374,938 | -1.82(-1.41%) |
Apr 02, 2014 | 128.99 | 128.99 | 128.12 | 128.93 | 1,352,228 | +0.51(+0.40%) |
Apr 01, 2014 | 126.82 | 128.55 | 126.68 | 128.42 | 1,770,727 | +1.87(+1.48%) |
Mar 31, 2014 | 124.74 | 126.84 | 124.48 | 126.55 | 1,381,040 | +2.39(+1.92%) |
Mar 28, 2014 | 124.76 | 126.21 | 123.69 | 124.16 | 1,092,345 | -0.31(-0.25%) |
Mar 27, 2014 | 124.85 | 125.64 | 123.50 | 124.47 | 1,768,177 | -0.32(-0.25%) |
Mar 26, 2014 | 128.34 | 128.38 | 124.79 | 124.79 | 2,767,008 | -2.65(-2.08%) |
Mar 25, 2014 | 128.34 | 129.46 | 126.45 | 127.44 | 1,463,651 | -0.13(-0.10%) |
Mar 24, 2014 | 130.05 | 130.47 | 126.27 | 127.57 | 1,468,796 | -2.15(-1.66%) |
Mar 21, 2014 | 131.86 | 131.92 | 129.68 | 129.72 | 2,215,751 | -1.29(-0.99%) |
Mar 20, 2014 | 130.74 | 131.62 | 129.98 | 131.01 | 851,052 | -0.04(-0.03%) |
Mar 19, 2014 | 131.81 | 132.07 | 130.00 | 131.05 | 1,453,672 | -0.95(-0.72%) |
Mar 18, 2014 | 130.03 | 132.14 | 129.94 | 132.00 | 595,363 | +2.20(+1.69%) |
Mar 17, 2014 | 129.98 | 130.99 | 129.52 | 129.80 | 882,605 | +0.76(+0.59%) |
Mar 14, 2014 | 128.17 | 129.54 | 128.17 | 129.03 | 1,022,911 | +0.40(+0.31%) |
Mar 13, 2014 | 131.12 | 131.25 | 127.94 | 128.64 | 1,330,255 | -1.84(-1.41%) |
Mar 12, 2014 | 129.26 | 130.55 | 128.70 | 130.47 | 1,062,241 | +0.31(+0.24%) |
Mar 11, 2014 | 131.77 | 132.38 | 129.56 | 130.17 | 1,130,638 | -1.39(-1.06%) |
Mar 10, 2014 | 131.94 | 132.08 | 130.66 | 131.56 | 654,827 | -0.57(-0.43%) |
Mar 07, 2014 | 133.18 | 133.27 | 131.48 | 132.13 | 1,095,855 | -0.24(-0.18%) |
Mar 06, 2014 | 133.00 | 133.32 | 131.97 | 132.37 | 1,140,920 | -0.43(-0.32%) |
Mar 05, 2014 | 132.82 | 132.91 | 132.31 | 132.80 | 647,648 | -0.04(-0.03%) |
Mar 04, 2014 | 130.70 | 133.44 | 130.70 | 132.83 | 1,265,674 | +3.70(+2.86%) |
Mar 03, 2014 | 128.60 | 129.52 | 127.45 | 129.14 | 1,756,472 | -0.57(-0.44%) |
Feb 28, 2014 | 130.95 | 131.63 | 128.88 | 129.70 | 1,056,958 | -1.45(-1.10%) |
Feb 27, 2014 | 129.98 | 131.15 | 129.61 | 131.15 | 1,479,342 | +0.72(+0.56%) |
Feb 26, 2014 | 129.70 | 131.34 | 129.41 | 130.43 | 1,814,229 | +0.85(+0.66%) |
Feb 25, 2014 | 129.58 | 130.13 | 128.84 | 129.57 | 2,503,823 | +0.40(+0.31%) |
Feb 24, 2014 | 128.88 | 130.04 | 128.22 | 129.17 | 1,240,530 | +0.96(+0.75%) |
Feb 21, 2014 | 128.20 | 128.81 | 127.93 | 128.22 | 825,529 | +0.41(+0.32%) |
Feb 20, 2014 | 126.25 | 128.00 | 125.89 | 127.81 | 1,258,004 | +1.67(+1.32%) |
Feb 19, 2014 | 127.06 | 127.63 | 126.05 | 126.14 | 1,600,268 | -1.22(-0.95%) |
Feb 18, 2014 | 126.31 | 127.51 | 126.01 | 127.35 | 1,602,416 | +1.48(+1.17%) |
Feb 14, 2014 | 125.68 | 125.88 | 125.88 | 125.88 | 1,171,791 | -0.08(-0.07%) |
Feb 13, 2014 | 123.00 | 126.04 | 122.97 | 125.96 | 1,446,216 | +1.86(+1.50%) |
Feb 12, 2014 | 123.91 | 124.75 | 123.62 | 124.10 | 2,237,522 | +0.38(+0.31%) |
Feb 11, 2014 | 122.96 | 123.99 | 122.37 | 123.72 | 2,367,691 | +0.95(+0.77%) |
Feb 10, 2014 | 122.52 | 122.90 | 121.50 | 122.78 | 1,232,322 | +0.47(+0.39%) |
Feb 07, 2014 | 120.85 | 122.46 | 120.65 | 122.30 | 1,936,509 | +1.82(+1.51%) |
Feb 06, 2014 | 119.56 | 120.98 | 119.56 | 120.48 | 3,202,929 | +1.21(+1.01%) |
Feb 05, 2014 | 119.78 | 120.12 | 117.59 | 119.28 | 2,066,532 | -1.23(-1.02%) |
Feb 04, 2014 | 120.24 | 121.02 | 119.32 | 120.51 | 2,807,601 | +0.92(+0.77%) |
Feb 03, 2014 | 123.36 | 123.83 | 118.89 | 119.59 | 1,960,800 | -4.22(-3.40%) |
Jan 31, 2014 | 122.60 | 124.65 | 122.33 | 123.81 | 1,338,100 | -0.64(-0.52%) |
Jan 30, 2014 | 123.41 | 125.13 | 123.37 | 124.45 | 1,930,218 | +2.05(+1.68%) |
Jan 29, 2014 | 123.24 | 123.83 | 122.06 | 122.40 | 1,505,446 | -1.91(-1.54%) |
Jan 28, 2014 | 122.97 | 124.34 | 122.82 | 124.31 | 885,942 | +1.59(+1.29%) |
Jan 27, 2014 | 125.17 | 125.27 | 121.74 | 122.72 | 2,715,736 | -2.14(-1.71%) |
Jan 24, 2014 | 127.38 | 127.47 | 124.61 | 124.86 | 2,132,715 | -3.44(-2.69%) |
Jan 23, 2014 | 128.48 | 128.52 | 127.39 | 128.30 | 1,617,065 | -0.84(-0.65%) |
Jan 22, 2014 | 128.66 | 129.29 | 128.33 | 129.14 | 588,555 | +0.53(+0.41%) |
Jan 21, 2014 | 128.81 | 129.00 | 127.53 | 128.61 | 1,115,624 | +0.64(+0.50%) |
Jan 17, 2014 | 128.53 | 127.97 | 127.97 | 127.97 | 2,082,216 | -0.61(-0.48%) |
Jan 16, 2014 | 127.97 | 128.59 | 127.77 | 128.58 | 1,564,460 | +0.43(+0.33%) |
Jan 15, 2014 | 127.17 | 128.23 | 127.42 | 128.15 | 687,182 | +0.98(+0.77%) |
Jan 14, 2014 | 125.90 | 127.35 | 125.43 | 127.17 | 1,064,870 | +1.84(+1.47%) |
Jan 13, 2014 | 127.11 | 127.45 | 124.61 | 125.33 | 1,348,519 | -1.91(-1.50%) |
Jan 10, 2014 | 126.36 | 127.27 | 125.77 | 127.24 | 1,382,530 | +1.01(+0.80%) |
Jan 09, 2014 | 126.56 | 126.86 | 125.39 | 126.23 | 1,260,376 | +0.18(+0.14%) |
Jan 08, 2014 | 125.62 | 126.22 | 124.95 | 126.05 | 1,722,102 | +0.52(+0.41%) |
Jan 07, 2014 | 124.75 | 125.92 | 124.57 | 125.53 | 997,056 | +1.30(+1.05%) |
Jan 06, 2014 | 125.87 | 126.17 | 124.13 | 124.23 | 1,098,982 | -1.09(-0.87%) |
Jan 03, 2014 | 124.99 | 125.57 | 124.60 | 125.32 | 1,919,134 | +0.83(+0.66%) |