Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 105.00 | 105.39 | 105.39 | 105.39 | 466,563 | -0.09(-0.08%) |
Dec 30, 2014 | 107.91 | 108.77 | 105.37 | 105.48 | 567,423 | -3.18(-2.93%) |
Dec 29, 2014 | 108.03 | 109.68 | 107.79 | 108.66 | 320,948 | +0.97(+0.90%) |
Dec 26, 2014 | 107.59 | 109.23 | 106.47 | 107.68 | 341,203 | +0.34(+0.32%) |
Dec 24, 2014 | 108.24 | 107.34 | 107.34 | 107.34 | 198,226 | -1.18(-1.09%) |
Dec 23, 2014 | 106.00 | 109.15 | 105.32 | 108.53 | 548,452 | +2.30(+2.16%) |
Dec 22, 2014 | 107.51 | 108.49 | 104.33 | 106.23 | 335,436 | -0.84(-0.79%) |
Dec 19, 2014 | 105.09 | 107.53 | 103.53 | 107.07 | 1,358,929 | +2.69(+2.58%) |
Dec 18, 2014 | 106.23 | 106.75 | 103.53 | 104.38 | 1,132,863 | -0.32(-0.31%) |
Dec 17, 2014 | 100.88 | 105.73 | 100.36 | 104.71 | 1,216,749 | +4.14(+4.12%) |
Dec 16, 2014 | 98.09 | 104.09 | 97.43 | 100.56 | 1,344,847 | +1.64(+1.66%) |
Dec 15, 2014 | 99.18 | 100.58 | 98.24 | 98.93 | 980,867 | +0.39(+0.39%) |
Dec 12, 2014 | 98.09 | 98.98 | 96.57 | 98.54 | 1,241,764 | -0.23(-0.23%) |
Dec 11, 2014 | 96.37 | 100.61 | 96.37 | 98.77 | 948,879 | +2.40(+2.49%) |
Dec 10, 2014 | 99.47 | 100.90 | 96.23 | 96.37 | 1,722,422 | -5.11(-5.03%) |
Dec 09, 2014 | 98.24 | 101.75 | 98.24 | 101.47 | 1,045,557 | +2.64(+2.67%) |
Dec 08, 2014 | 102.26 | 102.34 | 98.19 | 98.84 | 1,229,361 | -4.28(-4.15%) |
Dec 05, 2014 | 108.04 | 109.06 | 102.76 | 103.12 | 1,109,134 | -6.10(-5.59%) |
Dec 04, 2014 | 107.72 | 109.67 | 105.69 | 109.22 | 970,425 | +1.06(+0.98%) |
Dec 03, 2014 | 105.86 | 108.94 | 105.86 | 108.17 | 659,328 | +1.95(+1.84%) |
Dec 02, 2014 | 109.57 | 110.41 | 106.19 | 106.21 | 1,612,734 | -3.18(-2.91%) |
Dec 01, 2014 | 112.10 | 113.21 | 107.77 | 109.39 | 1,592,905 | -3.43(-3.04%) |
Nov 28, 2014 | 112.03 | 113.90 | 108.57 | 112.83 | 1,119,341 | -6.85(-5.72%) |
Nov 26, 2014 | 121.80 | 119.67 | 119.67 | 119.67 | 550,718 | -2.69(-2.20%) |
Nov 25, 2014 | 124.56 | 125.12 | 121.17 | 122.36 | 541,525 | -0.80(-0.65%) |
Nov 24, 2014 | 123.66 | 124.17 | 121.33 | 123.16 | 481,533 | -1.14(-0.92%) |
Nov 21, 2014 | 122.87 | 125.37 | 122.48 | 124.30 | 681,667 | +2.89(+2.38%) |
Nov 20, 2014 | 120.21 | 123.48 | 119.63 | 121.41 | 515,916 | +1.20(+1.00%) |
Nov 19, 2014 | 119.84 | 120.33 | 116.30 | 120.21 | 705,773 | +0.32(+0.27%) |
Nov 18, 2014 | 121.71 | 123.42 | 119.58 | 119.88 | 444,733 | -1.00(-0.83%) |
Nov 17, 2014 | 120.88 | 122.07 | 119.45 | 120.88 | 402,548 | -0.76(-0.63%) |
Nov 14, 2014 | 120.78 | 122.13 | 118.89 | 121.64 | 424,923 | +1.66(+1.38%) |
Nov 13, 2014 | 121.78 | 123.09 | 116.88 | 119.99 | 952,242 | -2.02(-1.65%) |
Nov 12, 2014 | 121.11 | 123.62 | 121.11 | 122.00 | 391,445 | -0.19(-0.16%) |
Nov 11, 2014 | 120.96 | 122.83 | 119.31 | 122.19 | 478,527 | +1.62(+1.34%) |
Nov 10, 2014 | 122.91 | 124.16 | 119.17 | 120.58 | 310,254 | -1.06(-0.87%) |
Nov 07, 2014 | 119.37 | 122.31 | 119.02 | 121.64 | 497,933 | +2.15(+1.80%) |
Nov 06, 2014 | 115.94 | 119.63 | 114.94 | 119.49 | 407,503 | +2.46(+2.10%) |
Nov 05, 2014 | 114.58 | 117.82 | 113.86 | 117.03 | 555,507 | +2.61(+2.28%) |
Nov 04, 2014 | 117.12 | 117.12 | 113.12 | 114.42 | 895,743 | -3.13(-2.66%) |
Nov 03, 2014 | 121.89 | 122.48 | 117.17 | 117.55 | 1,266,121 | -4.65(-3.81%) |
Oct 31, 2014 | 120.67 | 123.34 | 118.89 | 122.19 | 950,577 | +1.09(+0.90%) |
Oct 30, 2014 | 118.51 | 121.11 | 117.61 | 121.10 | 442,541 | +1.77(+1.48%) |
Oct 29, 2014 | 120.38 | 121.00 | 117.50 | 119.33 | 837,629 | -0.26(-0.22%) |
Oct 28, 2014 | 115.86 | 120.44 | 113.89 | 119.59 | 1,036,515 | +6.08(+5.35%) |
Oct 27, 2014 | 112.97 | 113.97 | 112.95 | 113.52 | 1,061,711 | +0.57(+0.50%) |
Oct 24, 2014 | 112.58 | 116.68 | 110.72 | 112.95 | 1,111,192 | +0.31(+0.27%) |
Oct 23, 2014 | 112.87 | 115.63 | 108.62 | 112.64 | 1,778,284 | -10.05(-8.19%) |
Oct 22, 2014 | 128.18 | 128.83 | 122.23 | 122.69 | 894,270 | -5.11(-4.00%) |
Oct 21, 2014 | 124.65 | 127.88 | 124.65 | 127.80 | 552,587 | +3.59(+2.89%) |
Oct 20, 2014 | 122.04 | 124.26 | 121.63 | 124.21 | 742,820 | +2.41(+1.98%) |
Oct 17, 2014 | 123.44 | 124.45 | 119.49 | 121.80 | 939,999 | -0.70(-0.57%) |
Oct 16, 2014 | 118.74 | 122.67 | 117.68 | 122.50 | 1,130,636 | +1.16(+0.95%) |
Oct 15, 2014 | 116.77 | 122.53 | 114.70 | 121.35 | 648,837 | +4.25(+3.63%) |
Oct 14, 2014 | 117.79 | 120.28 | 115.29 | 117.10 | 886,044 | -0.25(-0.22%) |
Oct 13, 2014 | 118.66 | 121.48 | 116.48 | 117.35 | 767,481 | -1.40(-1.18%) |
Oct 10, 2014 | 120.91 | 121.56 | 116.44 | 118.75 | 888,122 | -2.59(-2.14%) |
Oct 09, 2014 | 123.95 | 124.69 | 120.11 | 121.34 | 938,795 | -3.40(-2.73%) |
Oct 08, 2014 | 124.81 | 125.00 | 120.43 | 124.74 | 639,363 | -0.51(-0.40%) |
Oct 07, 2014 | 122.81 | 127.22 | 122.28 | 125.25 | 745,390 | +2.21(+1.79%) |
Oct 06, 2014 | 123.27 | 125.88 | 122.56 | 123.04 | 459,225 | -0.29(-0.23%) |
Oct 03, 2014 | 124.61 | 124.61 | 122.39 | 123.33 | 833,128 | -1.28(-1.03%) |
Oct 02, 2014 | 123.88 | 125.40 | 120.88 | 124.61 | 505,894 | +0.21(+0.17%) |
Oct 01, 2014 | 127.39 | 127.46 | 123.10 | 124.40 | 325,097 | -3.29(-2.58%) |
Sep 30, 2014 | 128.96 | 130.12 | 126.96 | 127.69 | 380,923 | -1.64(-1.27%) |
Sep 29, 2014 | 128.07 | 129.96 | 126.99 | 129.33 | 386,733 | -0.10(-0.07%) |
Sep 26, 2014 | 127.85 | 129.89 | 127.39 | 129.43 | 478,951 | +1.66(+1.30%) |
Sep 25, 2014 | 130.41 | 130.41 | 127.69 | 127.77 | 381,133 | -2.64(-2.03%) |
Sep 24, 2014 | 130.09 | 131.14 | 128.29 | 130.41 | 369,076 | +0.31(+0.24%) |
Sep 23, 2014 | 130.21 | 131.04 | 129.49 | 130.10 | 417,281 | -0.17(-0.13%) |
Sep 22, 2014 | 131.17 | 131.17 | 129.29 | 130.26 | 346,092 | -0.95(-0.73%) |
Sep 19, 2014 | 131.38 | 132.38 | 130.40 | 131.22 | 470,058 | -0.38(-0.29%) |
Sep 18, 2014 | 131.33 | 132.53 | 130.29 | 131.60 | 396,272 | +0.82(+0.63%) |
Sep 17, 2014 | 132.98 | 133.84 | 130.35 | 130.78 | 450,637 | -2.51(-1.89%) |
Sep 16, 2014 | 133.74 | 134.45 | 131.91 | 133.29 | 401,506 | -0.79(-0.59%) |
Sep 15, 2014 | 134.37 | 134.99 | 132.44 | 134.09 | 266,594 | -0.72(-0.54%) |
Sep 12, 2014 | 137.41 | 137.49 | 134.77 | 134.81 | 279,351 | -2.74(-1.99%) |
Sep 11, 2014 | 135.66 | 137.57 | 135.38 | 137.55 | 288,259 | +0.98(+0.72%) |
Sep 10, 2014 | 136.08 | 136.83 | 134.58 | 136.57 | 208,619 | +0.66(+0.48%) |
Sep 09, 2014 | 135.35 | 137.86 | 135.21 | 135.92 | 234,757 | +0.24(+0.18%) |
Sep 08, 2014 | 137.29 | 137.88 | 135.02 | 135.67 | 359,940 | -2.36(-1.71%) |
Sep 05, 2014 | 138.66 | 138.73 | 135.66 | 138.03 | 272,626 | -0.33(-0.24%) |
Sep 04, 2014 | 138.78 | 140.19 | 137.36 | 138.36 | 653,251 | -0.75(-0.54%) |
Sep 03, 2014 | 138.18 | 139.16 | 136.69 | 139.11 | 339,498 | +1.01(+0.73%) |
Sep 02, 2014 | 138.02 | 138.28 | 137.06 | 138.10 | 312,491 | +0.25(+0.18%) |
Aug 29, 2014 | 136.52 | 137.85 | 137.85 | 137.85 | 431,403 | +1.41(+1.03%) |
Aug 28, 2014 | 134.71 | 137.08 | 134.41 | 136.44 | 297,373 | +1.61(+1.20%) |
Aug 27, 2014 | 134.09 | 135.01 | 133.63 | 134.83 | 243,015 | +1.16(+0.87%) |
Aug 26, 2014 | 133.95 | 136.38 | 133.26 | 133.67 | 448,561 | +0.03(+0.02%) |
Aug 25, 2014 | 132.05 | 133.80 | 132.05 | 133.64 | 306,691 | +1.95(+1.48%) |
Aug 22, 2014 | 132.51 | 132.88 | 131.01 | 131.69 | 257,012 | -1.41(-1.06%) |
Aug 21, 2014 | 130.10 | 133.31 | 129.50 | 133.11 | 481,085 | +2.86(+2.20%) |
Aug 20, 2014 | 130.44 | 130.53 | 128.28 | 130.25 | 264,201 | -0.28(-0.21%) |
Aug 19, 2014 | 126.60 | 130.85 | 126.60 | 130.53 | 469,178 | +3.62(+2.85%) |
Aug 18, 2014 | 127.63 | 128.47 | 126.09 | 126.91 | 404,404 | +0.01(+0.01%) |
Aug 15, 2014 | 126.42 | 127.18 | 126.08 | 126.90 | 410,214 | +0.47(+0.37%) |
Aug 14, 2014 | 128.64 | 129.13 | 126.39 | 126.42 | 291,220 | -2.10(-1.63%) |
Aug 13, 2014 | 130.00 | 129.17 | 127.82 | 128.52 | 249,119 | -0.65(-0.51%) |
Aug 12, 2014 | 128.17 | 129.73 | 127.87 | 129.17 | 373,889 | +0.36(+0.28%) |
Aug 11, 2014 | 131.01 | 131.15 | 128.55 | 128.82 | 403,207 | -1.59(-1.22%) |
Aug 08, 2014 | 129.93 | 130.88 | 128.68 | 130.40 | 479,894 | -0.11(-0.09%) |
Aug 07, 2014 | 130.46 | 130.61 | 129.13 | 130.52 | 485,898 | +0.41(+0.32%) |
Aug 06, 2014 | 129.13 | 131.09 | 128.86 | 130.11 | 531,531 | -0.29(-0.22%) |
Aug 05, 2014 | 130.48 | 130.48 | 128.03 | 130.40 | 518,331 | -0.09(-0.07%) |
Aug 04, 2014 | 127.71 | 130.82 | 127.06 | 130.48 | 368,366 | +2.95(+2.31%) |
Aug 01, 2014 | 127.82 | 127.94 | 124.89 | 127.53 | 547,017 | -0.23(-0.18%) |
Jul 31, 2014 | 129.35 | 129.35 | 127.39 | 127.76 | 464,167 | -2.24(-1.73%) |
Jul 30, 2014 | 131.53 | 131.60 | 128.77 | 130.00 | 630,283 | -1.20(-0.91%) |
Jul 29, 2014 | 128.60 | 131.78 | 128.26 | 131.20 | 795,159 | +2.90(+2.26%) |
Jul 28, 2014 | 129.73 | 130.01 | 127.81 | 128.30 | 573,824 | -0.15(-0.12%) |
Jul 25, 2014 | 130.94 | 132.91 | 127.85 | 128.45 | 990,150 | -2.61(-1.99%) |
Jul 24, 2014 | 143.96 | 143.96 | 130.53 | 131.06 | 2,063,003 | -14.75(-10.12%) |
Jul 23, 2014 | 145.26 | 146.13 | 143.97 | 145.81 | 332,336 | +0.68(+0.47%) |
Jul 22, 2014 | 144.54 | 145.99 | 144.54 | 145.13 | 314,748 | +0.52(+0.36%) |
Jul 21, 2014 | 143.78 | 144.93 | 143.01 | 144.61 | 282,581 | +0.45(+0.31%) |
Jul 18, 2014 | 143.21 | 144.29 | 143.02 | 144.16 | 216,354 | +0.74(+0.52%) |
Jul 17, 2014 | 144.20 | 145.50 | 142.72 | 143.41 | 319,506 | -1.05(-0.72%) |
Jul 16, 2014 | 144.12 | 144.77 | 141.86 | 144.46 | 373,827 | +1.09(+0.76%) |
Jul 15, 2014 | 141.45 | 143.62 | 140.61 | 143.37 | 430,409 | +1.70(+1.20%) |
Jul 14, 2014 | 141.45 | 142.61 | 141.45 | 141.66 | 313,491 | +0.35(+0.25%) |
Jul 11, 2014 | 141.00 | 141.32 | 139.71 | 141.32 | 340,301 | +0.32(+0.23%) |
Jul 10, 2014 | 140.53 | 142.34 | 139.76 | 141.00 | 273,328 | -1.23(-0.86%) |
Jul 09, 2014 | 141.43 | 142.61 | 140.92 | 142.22 | 258,200 | +0.65(+0.46%) |
Jul 08, 2014 | 141.49 | 142.27 | 140.36 | 141.57 | 284,127 | -0.49(-0.34%) |
Jul 07, 2014 | 142.90 | 142.93 | 141.36 | 142.06 | 403,930 | -1.66(-1.16%) |
Jul 03, 2014 | 140.89 | 143.72 | 143.72 | 143.72 | 285,679 | +3.03(+2.15%) |
Jul 02, 2014 | 145.00 | 145.76 | 140.54 | 140.69 | 667,645 | -4.38(-3.02%) |
Jul 01, 2014 | 145.27 | 146.48 | 144.95 | 145.07 | 437,647 | -0.25(-0.17%) |
Jun 30, 2014 | 144.47 | 145.44 | 143.17 | 145.32 | 506,800 | +0.92(+0.64%) |
Jun 27, 2014 | 140.55 | 144.82 | 140.14 | 144.40 | 1,203,332 | +4.13(+2.95%) |
Jun 26, 2014 | 138.52 | 140.28 | 138.24 | 140.26 | 647,683 | +1.34(+0.96%) |
Jun 25, 2014 | 141.30 | 142.31 | 138.54 | 138.93 | 1,018,229 | -2.88(-2.03%) |
Jun 24, 2014 | 144.78 | 144.78 | 141.40 | 141.80 | 544,846 | -1.91(-1.33%) |
Jun 23, 2014 | 142.64 | 144.02 | 141.94 | 143.72 | 678,994 | +0.10(+0.07%) |
Jun 20, 2014 | 142.43 | 144.21 | 141.40 | 143.61 | 910,856 | +2.83(+2.01%) |
Jun 19, 2014 | 140.30 | 141.20 | 139.16 | 140.79 | 630,398 | +0.37(+0.26%) |
Jun 18, 2014 | 140.79 | 142.21 | 139.45 | 140.42 | 699,082 | +1.78(+1.28%) |
Jun 17, 2014 | 138.58 | 139.80 | 138.07 | 138.65 | 302,833 | -0.11(-0.08%) |
Jun 16, 2014 | 139.61 | 140.04 | 138.55 | 138.75 | 364,557 | -0.43(-0.31%) |
Jun 13, 2014 | 139.15 | 139.79 | 138.01 | 139.18 | 363,421 | +0.03(+0.03%) |
Jun 12, 2014 | 138.95 | 139.97 | 138.20 | 139.14 | 460,221 | +0.44(+0.31%) |
Jun 11, 2014 | 137.91 | 139.17 | 137.53 | 138.71 | 274,820 | -0.03(-0.03%) |
Jun 10, 2014 | 138.98 | 139.64 | 138.33 | 138.74 | 292,506 | -0.17(-0.13%) |
Jun 06, 2014 | 139.16 | 139.97 | 138.32 | 138.92 | 519,286 | -0.47(-0.34%) |
Jun 05, 2014 | 139.66 | 141.16 | 138.98 | 139.39 | 523,051 | +0.31(+0.23%) |
Jun 04, 2014 | 138.31 | 139.46 | 137.52 | 139.07 | 329,243 | +0.32(+0.23%) |
Jun 03, 2014 | 139.33 | 139.35 | 137.49 | 138.75 | 376,467 | -0.22(-0.16%) |
Jun 02, 2014 | 138.85 | 139.93 | 137.77 | 138.97 | 498,718 | -0.08(-0.06%) |
May 30, 2014 | 139.89 | 140.48 | 137.97 | 139.05 | 554,640 | -0.61(-0.44%) |
May 29, 2014 | 138.46 | 140.04 | 137.69 | 139.66 | 609,599 | +1.86(+1.35%) |
May 28, 2014 | 139.55 | 139.55 | 137.01 | 137.79 | 667,157 | -1.81(-1.30%) |
May 27, 2014 | 139.67 | 140.09 | 138.91 | 139.60 | 426,114 | -0.07(-0.05%) |
May 23, 2014 | 139.18 | 139.67 | 139.67 | 139.67 | 448,465 | +0.61(+0.44%) |
May 22, 2014 | 139.72 | 140.28 | 138.63 | 139.06 | 318,752 | +0.42(+0.30%) |
May 21, 2014 | 139.88 | 140.46 | 138.54 | 138.65 | 652,489 | -1.37(-0.98%) |
May 20, 2014 | 139.22 | 140.51 | 138.74 | 140.01 | 387,325 | +1.17(+0.85%) |
May 19, 2014 | 138.95 | 140.31 | 137.91 | 138.84 | 341,297 | -0.30(-0.21%) |
May 16, 2014 | 137.33 | 141.58 | 137.33 | 139.13 | 568,623 | -2.06(-1.46%) |
May 15, 2014 | 140.93 | 141.44 | 136.05 | 141.19 | 892,291 | -0.11(-0.08%) |
May 14, 2014 | 142.66 | 145.45 | 140.19 | 141.31 | 999,550 | -0.36(-0.25%) |
May 13, 2014 | 145.08 | 146.05 | 141.47 | 141.66 | 1,502,822 | -3.62(-2.49%) |
May 12, 2014 | 146.02 | 147.74 | 130.91 | 145.28 | 5,976,183 | -19.21(-11.68%) |
May 09, 2014 | 164.82 | 165.76 | 163.25 | 164.49 | 203,123 | -0.30(-0.18%) |
May 08, 2014 | 167.16 | 168.79 | 164.07 | 164.79 | 245,017 | -2.75(-1.64%) |
May 07, 2014 | 166.85 | 167.88 | 164.86 | 167.54 | 211,865 | +1.26(+0.76%) |
May 06, 2014 | 167.32 | 168.06 | 165.54 | 166.28 | 209,818 | -0.72(-0.43%) |
May 05, 2014 | 166.14 | 167.31 | 164.26 | 167.00 | 212,418 | +0.73(+0.44%) |
May 02, 2014 | 163.62 | 166.93 | 163.62 | 166.27 | 341,604 | +2.70(+1.65%) |
May 01, 2014 | 162.87 | 163.90 | 161.14 | 163.57 | 319,256 | +0.31(+0.19%) |
Apr 30, 2014 | 163.99 | 164.99 | 161.46 | 163.25 | 385,964 | -1.44(-0.87%) |
Apr 29, 2014 | 165.27 | 166.14 | 164.50 | 164.69 | 806,173 | -0.15(-0.09%) |
Apr 28, 2014 | 166.27 | 166.72 | 162.66 | 164.84 | 516,833 | -1.03(-0.62%) |
Apr 25, 2014 | 168.52 | 170.47 | 164.84 | 165.86 | 740,521 | -2.88(-1.71%) |
Apr 24, 2014 | 173.96 | 175.62 | 167.19 | 168.74 | 1,407,977 | -17.14(-9.22%) |
Apr 23, 2014 | 185.97 | 189.23 | 185.46 | 185.88 | 524,440 | -0.18(-0.10%) |
Apr 22, 2014 | 187.35 | 187.39 | 185.07 | 186.06 | 366,614 | -1.83(-0.97%) |
Apr 21, 2014 | 187.02 | 189.15 | 186.09 | 187.89 | 235,499 | +1.57(+0.84%) |
Apr 17, 2014 | 191.42 | 186.32 | 186.32 | 186.32 | 663,496 | +2.79(+1.52%) |
Apr 16, 2014 | 180.69 | 184.71 | 179.85 | 183.53 | 338,461 | +3.02(+1.67%) |
Apr 15, 2014 | 175.83 | 181.04 | 175.68 | 180.51 | 264,585 | +4.33(+2.46%) |
Apr 14, 2014 | 175.21 | 177.55 | 173.56 | 176.18 | 240,337 | +2.10(+1.21%) |
Apr 11, 2014 | 170.09 | 174.79 | 170.09 | 174.08 | 237,570 | +3.81(+2.24%) |
Apr 10, 2014 | 173.68 | 174.27 | 169.74 | 170.27 | 167,236 | -3.01(-1.74%) |
Apr 09, 2014 | 172.66 | 174.52 | 170.62 | 173.28 | 165,954 | +1.09(+0.64%) |
Apr 08, 2014 | 170.51 | 173.04 | 169.76 | 172.19 | 202,670 | +1.83(+1.07%) |
Apr 07, 2014 | 175.20 | 175.67 | 169.62 | 170.35 | 222,371 | -5.05(-2.88%) |
Apr 04, 2014 | 176.78 | 177.97 | 174.14 | 175.41 | 244,350 | +0.83(+0.48%) |
Apr 03, 2014 | 175.97 | 176.99 | 173.89 | 174.57 | 260,482 | -1.00(-0.57%) |
Apr 02, 2014 | 176.17 | 177.52 | 174.52 | 175.57 | 166,578 | +0.02(+0.01%) |
Apr 01, 2014 | 172.26 | 176.06 | 171.86 | 175.55 | 199,430 | +3.34(+1.94%) |
Mar 31, 2014 | 173.69 | 175.31 | 170.81 | 172.21 | 188,454 | -1.01(-0.58%) |
Mar 28, 2014 | 171.29 | 174.04 | 170.22 | 173.22 | 200,876 | +2.24(+1.31%) |
Mar 27, 2014 | 167.71 | 171.24 | 167.50 | 170.98 | 250,835 | +3.63(+2.17%) |
Mar 26, 2014 | 167.32 | 171.72 | 166.64 | 167.35 | 348,701 | -2.52(-1.48%) |
Mar 25, 2014 | 171.20 | 171.43 | 169.26 | 169.87 | 265,349 | +0.09(+0.05%) |
Mar 24, 2014 | 171.57 | 174.25 | 169.29 | 169.78 | 476,116 | -3.50(-2.02%) |
Mar 21, 2014 | 177.42 | 179.14 | 172.10 | 173.28 | 1,474,524 | -1.79(-1.02%) |
Mar 20, 2014 | 172.67 | 176.85 | 171.93 | 175.07 | 295,480 | +2.40(+1.39%) |
Mar 19, 2014 | 175.07 | 175.34 | 172.18 | 172.67 | 471,494 | -2.38(-1.36%) |
Mar 18, 2014 | 171.83 | 175.76 | 171.15 | 175.05 | 556,137 | +3.54(+2.06%) |
Mar 17, 2014 | 166.58 | 171.79 | 166.28 | 171.51 | 485,637 | +4.89(+2.94%) |
Mar 14, 2014 | 166.77 | 168.22 | 166.15 | 166.61 | 351,797 | -1.29(-0.77%) |
Mar 13, 2014 | 168.34 | 168.94 | 165.39 | 167.91 | 288,792 | -0.23(-0.14%) |
Mar 12, 2014 | 165.55 | 168.23 | 165.16 | 168.14 | 222,042 | +1.27(+0.76%) |
Mar 11, 2014 | 168.27 | 170.07 | 165.69 | 166.87 | 265,879 | -1.08(-0.64%) |
Mar 10, 2014 | 167.32 | 168.05 | 165.09 | 167.94 | 188,154 | +0.48(+0.29%) |
Mar 07, 2014 | 168.06 | 169.03 | 166.16 | 167.46 | 163,180 | -0.16(-0.10%) |
Mar 06, 2014 | 159.69 | 167.95 | 159.69 | 167.63 | 243,411 | +3.45(+2.10%) |
Mar 05, 2014 | 164.82 | 170.04 | 163.25 | 164.18 | 273,051 | -0.04(-0.03%) |
Mar 04, 2014 | 161.70 | 165.04 | 161.70 | 164.22 | 284,705 | +3.40(+2.12%) |
Mar 03, 2014 | 162.26 | 163.84 | 159.73 | 160.82 | 179,770 | -2.38(-1.46%) |
Feb 28, 2014 | 163.94 | 164.60 | 161.80 | 163.19 | 271,531 | +0.26(+0.16%) |
Feb 27, 2014 | 162.49 | 163.65 | 160.56 | 162.93 | 211,113 | +0.53(+0.33%) |
Feb 26, 2014 | 164.17 | 164.48 | 162.00 | 162.41 | 232,683 | -1.54(-0.94%) |
Feb 25, 2014 | 165.43 | 165.62 | 162.27 | 163.94 | 236,133 | -2.22(-1.34%) |
Feb 24, 2014 | 162.11 | 167.22 | 161.35 | 166.16 | 400,522 | +4.81(+2.98%) |
Feb 21, 2014 | 164.56 | 164.57 | 161.22 | 161.35 | 296,900 | -2.91(-1.77%) |
Feb 20, 2014 | 164.18 | 165.09 | 162.21 | 164.26 | 398,182 | +0.02(+0.01%) |
Feb 19, 2014 | 164.18 | 166.32 | 163.06 | 164.25 | 444,811 | -0.03(-0.02%) |
Feb 18, 2014 | 161.83 | 164.71 | 161.12 | 164.27 | 436,323 | +2.30(+1.42%) |
Feb 14, 2014 | 160.68 | 161.97 | 161.97 | 161.97 | 364,473 | +1.54(+0.96%) |
Feb 13, 2014 | 157.21 | 161.31 | 156.03 | 160.44 | 260,555 | +2.23(+1.41%) |
Feb 12, 2014 | 159.11 | 159.96 | 157.66 | 158.21 | 268,751 | +0.04(+0.02%) |
Feb 11, 2014 | 154.80 | 159.19 | 153.95 | 158.17 | 346,549 | +3.18(+2.05%) |
Feb 10, 2014 | 155.06 | 156.18 | 153.60 | 154.99 | 248,031 | -0.89(-0.57%) |
Feb 07, 2014 | 157.00 | 157.00 | 153.43 | 155.89 | 294,484 | -0.61(-0.39%) |
Feb 06, 2014 | 152.97 | 157.88 | 152.97 | 156.50 | 370,400 | +3.52(+2.30%) |
Feb 05, 2014 | 154.25 | 154.25 | 151.98 | 152.97 | 376,257 | -1.60(-1.04%) |
Feb 04, 2014 | 153.90 | 155.89 | 153.25 | 154.58 | 180,475 | +0.77(+0.50%) |
Feb 03, 2014 | 155.18 | 155.70 | 151.11 | 153.81 | 699,212 | -1.47(-0.94%) |
Jan 31, 2014 | 154.91 | 158.13 | 153.31 | 155.27 | 509,200 | -0.61(-0.39%) |
Jan 30, 2014 | 163.78 | 166.18 | 149.62 | 155.88 | 1,155,535 | -5.53(-3.42%) |
Jan 29, 2014 | 161.16 | 162.63 | 160.18 | 161.41 | 576,780 | -0.74(-0.46%) |
Jan 28, 2014 | 158.34 | 162.47 | 158.34 | 162.15 | 626,662 | +3.77(+2.38%) |
Jan 27, 2014 | 160.86 | 162.09 | 155.84 | 158.38 | 383,784 | -2.48(-1.54%) |
Jan 24, 2014 | 163.14 | 164.15 | 160.60 | 160.86 | 288,427 | -3.25(-1.98%) |
Jan 23, 2014 | 165.60 | 165.60 | 163.37 | 164.11 | 318,224 | -0.91(-0.55%) |
Jan 22, 2014 | 166.22 | 167.19 | 163.55 | 165.02 | 217,384 | -0.76(-0.46%) |
Jan 21, 2014 | 166.01 | 168.17 | 165.07 | 165.78 | 195,787 | +0.45(+0.27%) |
Jan 17, 2014 | 164.59 | 165.33 | 165.33 | 165.33 | 209,690 | +1.47(+0.90%) |
Jan 16, 2014 | 164.21 | 165.18 | 160.99 | 163.86 | 486,916 | -0.48(-0.29%) |
Jan 15, 2014 | 164.33 | 165.26 | 163.75 | 164.34 | 206,955 | +0.00(+0.00%) |
Jan 14, 2014 | 162.53 | 165.09 | 161.96 | 164.34 | 265,872 | +2.29(+1.42%) |
Jan 13, 2014 | 162.72 | 163.55 | 161.05 | 162.04 | 292,403 | -0.94(-0.58%) |
Jan 10, 2014 | 159.83 | 163.33 | 158.79 | 162.99 | 231,654 | +3.22(+2.02%) |
Jan 09, 2014 | 159.46 | 161.63 | 158.22 | 159.76 | 150,639 | +0.31(+0.20%) |
Jan 08, 2014 | 158.72 | 159.97 | 157.10 | 159.45 | 263,201 | +0.58(+0.37%) |
Jan 07, 2014 | 158.96 | 160.47 | 157.67 | 158.87 | 232,110 | -0.28(-0.17%) |
Jan 06, 2014 | 160.42 | 160.42 | 155.86 | 159.15 | 576,026 | -2.39(-1.48%) |
Jan 03, 2014 | 162.95 | 163.66 | 161.48 | 161.54 | 198,319 | -1.41(-0.87%) |