Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 116.75 | 115.00 | 115.00 | 115.00 | 861,728 | -1.58(-1.36%) |
Dec 30, 2014 | 117.08 | 117.39 | 116.46 | 116.58 | 721,776 | -0.87(-0.74%) |
Dec 29, 2014 | 117.05 | 117.75 | 116.90 | 117.45 | 586,936 | +0.08(+0.07%) |
Dec 26, 2014 | 117.34 | 118.01 | 116.88 | 117.37 | 500,186 | +0.44(+0.37%) |
Dec 24, 2014 | 117.39 | 116.94 | 116.94 | 116.94 | 476,434 | -0.31(-0.27%) |
Dec 23, 2014 | 116.90 | 117.61 | 116.66 | 117.25 | 1,156,932 | +0.67(+0.57%) |
Dec 22, 2014 | 115.31 | 116.59 | 115.04 | 116.58 | 1,054,542 | +1.14(+0.99%) |
Dec 19, 2014 | 115.90 | 116.10 | 114.91 | 115.44 | 2,296,768 | -0.36(-0.31%) |
Dec 18, 2014 | 112.95 | 115.81 | 112.77 | 115.79 | 1,864,661 | +3.52(+3.14%) |
Dec 17, 2014 | 110.20 | 112.52 | 109.94 | 112.27 | 1,261,227 | +2.85(+2.60%) |
Dec 16, 2014 | 108.65 | 112.02 | 108.26 | 109.42 | 1,449,187 | -0.57(-0.52%) |
Dec 15, 2014 | 110.46 | 110.76 | 109.48 | 109.99 | 1,738,060 | +0.17(+0.15%) |
Dec 12, 2014 | 110.93 | 111.46 | 109.82 | 109.82 | 1,416,676 | -2.25(-2.01%) |
Dec 11, 2014 | 111.66 | 112.96 | 111.64 | 112.07 | 1,316,959 | +0.59(+0.53%) |
Dec 10, 2014 | 113.34 | 113.36 | 111.24 | 111.49 | 1,394,287 | -1.86(-1.64%) |
Dec 09, 2014 | 113.48 | 113.69 | 112.66 | 113.35 | 1,282,087 | -0.33(-0.29%) |
Dec 08, 2014 | 114.76 | 114.79 | 113.49 | 113.68 | 1,177,436 | -1.30(-1.13%) |
Dec 05, 2014 | 114.81 | 115.21 | 114.64 | 114.97 | 844,338 | +0.02(+0.01%) |
Dec 04, 2014 | 115.08 | 115.27 | 114.33 | 114.96 | 825,699 | -0.17(-0.15%) |
Dec 03, 2014 | 113.41 | 115.31 | 112.95 | 115.13 | 1,397,896 | +1.69(+1.49%) |
Dec 02, 2014 | 112.88 | 113.47 | 112.59 | 113.44 | 1,007,285 | +0.79(+0.70%) |
Dec 01, 2014 | 112.96 | 113.32 | 112.11 | 112.65 | 1,237,923 | -0.72(-0.64%) |
Nov 28, 2014 | 115.21 | 115.46 | 113.17 | 113.38 | 716,912 | -1.33(-1.16%) |
Nov 26, 2014 | 113.55 | 114.70 | 114.70 | 114.70 | 1,093,254 | +1.09(+0.96%) |
Nov 25, 2014 | 114.36 | 114.75 | 113.55 | 113.62 | 1,393,454 | -0.73(-0.64%) |
Nov 24, 2014 | 115.44 | 115.50 | 114.23 | 114.35 | 1,103,827 | -0.94(-0.82%) |
Nov 21, 2014 | 114.68 | 115.85 | 114.67 | 115.29 | 1,519,915 | +1.53(+1.34%) |
Nov 20, 2014 | 112.77 | 114.03 | 112.63 | 113.77 | 1,123,028 | +0.49(+0.44%) |
Nov 19, 2014 | 113.02 | 113.46 | 112.60 | 113.27 | 1,140,926 | +0.38(+0.34%) |
Nov 18, 2014 | 111.77 | 113.25 | 111.34 | 112.89 | 1,462,485 | +1.39(+1.24%) |
Nov 17, 2014 | 111.29 | 111.96 | 111.08 | 111.51 | 857,579 | +0.35(+0.32%) |
Nov 14, 2014 | 112.18 | 112.18 | 110.93 | 111.15 | 1,003,344 | -0.77(-0.69%) |
Nov 13, 2014 | 111.84 | 112.08 | 111.22 | 111.92 | 924,225 | +0.44(+0.40%) |
Nov 12, 2014 | 111.30 | 112.15 | 111.02 | 111.48 | 1,108,771 | -0.42(-0.37%) |
Nov 11, 2014 | 111.67 | 112.16 | 111.50 | 111.89 | 817,105 | +0.29(+0.26%) |
Nov 10, 2014 | 111.89 | 111.91 | 110.80 | 111.60 | 1,384,473 | -0.27(-0.24%) |
Nov 07, 2014 | 112.08 | 112.13 | 111.24 | 111.87 | 983,385 | +0.09(+0.08%) |
Nov 06, 2014 | 110.89 | 111.86 | 110.61 | 111.78 | 1,012,770 | +0.71(+0.64%) |
Nov 05, 2014 | 110.38 | 111.16 | 109.87 | 111.07 | 1,404,720 | +1.32(+1.21%) |
Nov 04, 2014 | 109.88 | 110.35 | 109.16 | 109.75 | 1,218,496 | -0.13(-0.12%) |
Nov 03, 2014 | 111.45 | 111.54 | 109.33 | 109.88 | 2,117,851 | -1.39(-1.25%) |
Oct 31, 2014 | 109.70 | 111.28 | 108.88 | 111.27 | 3,116,319 | +2.93(+2.71%) |
Oct 30, 2014 | 108.05 | 109.20 | 107.43 | 108.33 | 2,130,693 | +0.05(+0.05%) |
Oct 29, 2014 | 108.04 | 110.30 | 107.73 | 108.28 | 5,965,936 | -2.73(-2.46%) |
Oct 28, 2014 | 111.58 | 112.14 | 110.61 | 111.01 | 3,320,717 | +0.17(+0.15%) |
Oct 27, 2014 | 111.49 | 112.80 | 110.35 | 110.84 | 2,041,230 | -1.95(-1.73%) |
Oct 24, 2014 | 111.73 | 113.04 | 111.65 | 112.80 | 982,943 | +1.01(+0.90%) |
Oct 23, 2014 | 113.19 | 113.34 | 111.58 | 111.79 | 1,819,441 | -0.38(-0.34%) |
Oct 22, 2014 | 113.33 | 113.63 | 112.14 | 112.17 | 1,547,500 | -0.49(-0.44%) |
Oct 21, 2014 | 111.66 | 113.17 | 110.86 | 112.66 | 1,838,303 | +1.82(+1.64%) |
Oct 20, 2014 | 108.94 | 110.95 | 108.91 | 110.84 | 1,135,753 | +1.24(+1.13%) |
Oct 17, 2014 | 108.51 | 110.09 | 108.48 | 109.61 | 1,628,716 | +1.55(+1.43%) |
Oct 16, 2014 | 106.10 | 108.77 | 106.10 | 108.06 | 1,635,092 | +0.86(+0.80%) |
Oct 15, 2014 | 104.94 | 107.36 | 103.61 | 107.20 | 2,664,161 | +1.06(+1.00%) |
Oct 14, 2014 | 105.36 | 107.11 | 105.06 | 106.14 | 1,540,193 | +1.22(+1.16%) |
Oct 13, 2014 | 106.86 | 107.35 | 104.84 | 104.93 | 1,639,824 | -1.73(-1.62%) |
Oct 10, 2014 | 107.52 | 107.97 | 106.33 | 106.66 | 2,594,362 | -1.07(-0.99%) |
Oct 09, 2014 | 110.27 | 110.48 | 107.45 | 107.73 | 1,600,742 | -2.61(-2.37%) |
Oct 08, 2014 | 109.38 | 110.45 | 107.92 | 110.34 | 1,527,217 | +1.30(+1.19%) |
Oct 07, 2014 | 110.56 | 110.71 | 109.02 | 109.04 | 1,227,181 | -1.90(-1.71%) |
Oct 06, 2014 | 111.28 | 111.75 | 110.59 | 110.94 | 2,234,999 | +0.09(+0.08%) |
Oct 03, 2014 | 110.97 | 111.36 | 110.40 | 110.85 | 1,335,230 | +0.19(+0.18%) |
Oct 02, 2014 | 110.79 | 111.06 | 109.87 | 110.66 | 2,137,719 | -0.47(-0.42%) |
Oct 01, 2014 | 113.76 | 114.19 | 110.91 | 111.13 | 2,539,870 | -2.80(-2.46%) |
Sep 30, 2014 | 115.23 | 115.77 | 113.92 | 113.92 | 1,815,997 | -1.66(-1.44%) |
Sep 29, 2014 | 115.82 | 116.72 | 115.11 | 115.59 | 1,797,356 | -1.48(-1.27%) |
Sep 26, 2014 | 116.34 | 117.12 | 116.32 | 117.07 | 1,314,450 | +0.71(+0.61%) |
Sep 25, 2014 | 117.89 | 117.91 | 116.35 | 116.36 | 1,589,183 | -1.76(-1.49%) |
Sep 24, 2014 | 116.93 | 118.14 | 116.59 | 118.12 | 1,396,455 | +1.51(+1.29%) |
Sep 23, 2014 | 117.48 | 117.51 | 116.58 | 116.61 | 1,239,507 | -1.00(-0.85%) |
Sep 22, 2014 | 117.88 | 118.22 | 117.41 | 117.61 | 1,587,582 | -0.31(-0.26%) |
Sep 19, 2014 | 118.39 | 118.39 | 117.56 | 117.92 | 1,989,396 | +0.05(+0.04%) |
Sep 18, 2014 | 117.31 | 118.34 | 117.07 | 117.86 | 1,416,285 | +0.86(+0.73%) |
Sep 17, 2014 | 117.17 | 117.54 | 116.44 | 117.01 | 1,210,727 | +0.27(+0.23%) |
Sep 16, 2014 | 116.23 | 117.18 | 115.61 | 116.74 | 981,653 | +0.57(+0.49%) |
Sep 15, 2014 | 116.15 | 116.49 | 115.62 | 116.18 | 917,143 | -0.07(-0.06%) |
Sep 12, 2014 | 115.95 | 116.76 | 115.94 | 116.25 | 1,148,454 | +0.42(+0.36%) |
Sep 11, 2014 | 116.67 | 117.41 | 115.62 | 115.83 | 2,018,506 | -1.45(-1.23%) |
Sep 10, 2014 | 116.47 | 117.30 | 116.13 | 117.28 | 1,290,203 | +0.61(+0.52%) |
Sep 09, 2014 | 116.80 | 116.90 | 116.42 | 116.67 | 1,374,271 | -0.37(-0.32%) |
Sep 08, 2014 | 116.79 | 117.56 | 116.58 | 117.04 | 1,019,501 | -0.03(-0.02%) |
Sep 05, 2014 | 116.31 | 117.07 | 116.11 | 117.07 | 848,006 | +0.60(+0.52%) |
Sep 04, 2014 | 115.60 | 116.47 | 115.60 | 116.47 | 1,314,392 | +0.27(+0.23%) |
Sep 03, 2014 | 115.61 | 116.54 | 115.49 | 116.20 | 995,355 | +0.50(+0.43%) |
Sep 02, 2014 | 115.84 | 115.98 | 115.31 | 115.70 | 874,876 | +0.10(+0.08%) |
Aug 29, 2014 | 115.93 | 115.61 | 115.61 | 115.61 | 648,610 | +0.10(+0.08%) |
Aug 28, 2014 | 114.72 | 115.76 | 114.34 | 115.51 | 629,643 | +0.26(+0.23%) |
Aug 27, 2014 | 115.47 | 115.77 | 115.08 | 115.25 | 573,438 | -0.19(-0.17%) |
Aug 26, 2014 | 115.92 | 115.98 | 115.39 | 115.44 | 819,060 | -0.26(-0.22%) |
Aug 25, 2014 | 115.35 | 115.80 | 115.15 | 115.69 | 893,046 | +0.78(+0.68%) |
Aug 22, 2014 | 115.12 | 115.43 | 114.70 | 114.91 | 831,609 | -0.61(-0.53%) |
Aug 21, 2014 | 114.75 | 115.85 | 114.40 | 115.53 | 879,322 | +0.91(+0.79%) |
Aug 20, 2014 | 114.74 | 114.74 | 113.74 | 114.62 | 1,485,692 | -0.14(-0.12%) |
Aug 19, 2014 | 114.77 | 114.98 | 114.33 | 114.76 | 958,242 | -0.10(-0.08%) |
Aug 18, 2014 | 114.43 | 114.89 | 114.26 | 114.86 | 897,231 | +0.98(+0.86%) |
Aug 15, 2014 | 114.39 | 114.65 | 113.12 | 113.88 | 976,582 | -0.10(-0.09%) |
Aug 14, 2014 | 113.81 | 114.25 | 113.59 | 113.97 | 579,358 | +0.24(+0.21%) |
Aug 13, 2014 | 113.74 | 114.31 | 113.74 | 113.73 | 607,304 | +0.48(+0.43%) |
Aug 12, 2014 | 112.98 | 113.56 | 112.57 | 113.25 | 887,319 | +0.27(+0.24%) |
Aug 11, 2014 | 113.34 | 114.06 | 112.83 | 112.98 | 900,931 | -0.30(-0.26%) |
Aug 08, 2014 | 111.70 | 112.95 | 111.27 | 113.28 | 743,794 | +1.64(+1.46%) |
Aug 07, 2014 | 112.53 | 112.88 | 111.58 | 111.64 | 788,509 | -0.74(-0.66%) |
Aug 06, 2014 | 111.65 | 112.72 | 111.59 | 112.38 | 1,245,135 | +0.73(+0.65%) |
Aug 05, 2014 | 113.14 | 113.28 | 111.24 | 111.65 | 1,415,261 | -1.63(-1.44%) |
Aug 04, 2014 | 113.36 | 113.52 | 112.15 | 113.29 | 900,331 | +0.60(+0.53%) |
Aug 01, 2014 | 112.22 | 113.21 | 111.95 | 112.69 | 1,505,072 | +0.08(+0.07%) |
Jul 31, 2014 | 113.48 | 113.87 | 112.51 | 112.61 | 1,455,963 | -0.95(-0.84%) |
Jul 30, 2014 | 113.67 | 114.03 | 112.93 | 113.56 | 989,177 | +0.47(+0.42%) |
Jul 29, 2014 | 114.40 | 114.62 | 113.06 | 113.08 | 1,240,515 | -1.42(-1.24%) |
Jul 28, 2014 | 114.80 | 115.35 | 114.39 | 114.51 | 968,069 | -0.21(-0.18%) |
Jul 25, 2014 | 113.45 | 114.81 | 113.22 | 114.72 | 1,207,212 | +1.15(+1.01%) |
Jul 24, 2014 | 114.64 | 115.08 | 113.45 | 113.57 | 1,928,961 | -1.69(-1.46%) |
Jul 23, 2014 | 114.65 | 115.68 | 113.08 | 115.25 | 2,234,102 | -0.47(-0.41%) |
Jul 22, 2014 | 115.81 | 116.36 | 115.57 | 115.73 | 1,146,117 | +0.18(+0.16%) |
Jul 21, 2014 | 116.29 | 116.38 | 115.49 | 115.55 | 783,226 | -1.13(-0.97%) |
Jul 18, 2014 | 116.18 | 117.01 | 115.48 | 116.68 | 1,233,343 | +0.97(+0.83%) |
Jul 17, 2014 | 116.62 | 117.06 | 115.60 | 115.71 | 925,013 | -1.65(-1.41%) |
Jul 16, 2014 | 116.97 | 117.45 | 116.63 | 117.36 | 961,793 | +0.78(+0.67%) |
Jul 15, 2014 | 116.96 | 117.39 | 116.42 | 116.58 | 1,071,358 | +0.22(+0.19%) |
Jul 14, 2014 | 116.29 | 116.51 | 115.65 | 116.36 | 803,312 | +0.72(+0.62%) |
Jul 11, 2014 | 115.74 | 115.83 | 115.45 | 115.64 | 579,081 | -0.25(-0.21%) |
Jul 10, 2014 | 115.57 | 116.31 | 115.55 | 115.89 | 663,983 | -0.47(-0.41%) |
Jul 09, 2014 | 116.99 | 116.99 | 115.83 | 116.36 | 790,726 | -0.33(-0.28%) |
Jul 08, 2014 | 116.68 | 116.94 | 116.23 | 116.69 | 830,223 | -0.19(-0.17%) |
Jul 07, 2014 | 116.91 | 117.06 | 116.30 | 116.88 | 1,065,555 | -0.26(-0.22%) |
Jul 03, 2014 | 116.66 | 117.14 | 117.14 | 117.14 | 604,459 | +0.50(+0.43%) |
Jul 02, 2014 | 116.46 | 117.08 | 116.09 | 116.64 | 762,813 | -0.10(-0.08%) |
Jul 01, 2014 | 117.13 | 117.24 | 116.23 | 116.74 | 744,985 | +0.00(+0.00%) |
Jun 30, 2014 | 115.91 | 117.53 | 115.78 | 116.74 | 1,731,013 | +0.83(+0.71%) |
Jun 27, 2014 | 115.03 | 115.95 | 114.64 | 115.91 | 1,144,214 | +0.77(+0.66%) |
Jun 26, 2014 | 115.50 | 115.59 | 114.49 | 115.15 | 1,311,785 | -0.32(-0.27%) |
Jun 25, 2014 | 115.48 | 116.16 | 115.25 | 115.47 | 670,562 | +0.16(+0.14%) |
Jun 24, 2014 | 115.91 | 116.24 | 115.26 | 115.31 | 632,991 | -0.57(-0.49%) |
Jun 23, 2014 | 115.91 | 116.44 | 115.77 | 115.88 | 585,020 | -0.22(-0.19%) |
Jun 20, 2014 | 115.97 | 116.21 | 115.52 | 116.10 | 1,170,907 | +0.54(+0.46%) |
Jun 19, 2014 | 116.18 | 116.56 | 115.27 | 115.56 | 1,120,825 | -0.75(-0.64%) |
Jun 18, 2014 | 114.64 | 116.75 | 114.64 | 116.31 | 1,759,934 | +1.33(+1.15%) |
Jun 17, 2014 | 114.59 | 115.11 | 114.42 | 114.98 | 1,078,435 | +0.20(+0.18%) |
Jun 16, 2014 | 115.51 | 115.61 | 114.55 | 114.78 | 993,284 | -0.81(-0.70%) |
Jun 13, 2014 | 115.23 | 115.95 | 114.81 | 115.59 | 767,226 | +0.47(+0.41%) |
Jun 12, 2014 | 116.20 | 116.56 | 114.88 | 115.11 | 713,500 | -1.31(-1.13%) |
Jun 11, 2014 | 117.19 | 117.38 | 116.31 | 116.42 | 699,448 | -0.97(-0.83%) |
Jun 10, 2014 | 117.56 | 117.97 | 116.92 | 117.40 | 760,828 | -0.95(-0.80%) |
Jun 06, 2014 | 117.76 | 118.43 | 117.43 | 118.35 | 750,022 | +0.86(+0.73%) |
Jun 05, 2014 | 116.59 | 117.54 | 115.93 | 117.49 | 763,229 | +0.84(+0.72%) |
Jun 04, 2014 | 117.00 | 117.39 | 116.51 | 116.64 | 576,164 | -0.26(-0.23%) |
Jun 03, 2014 | 117.01 | 117.28 | 116.53 | 116.91 | 1,100,522 | -0.31(-0.26%) |
Jun 02, 2014 | 115.44 | 117.35 | 115.25 | 117.21 | 1,219,083 | +1.56(+1.35%) |
May 30, 2014 | 115.49 | 115.81 | 115.20 | 115.65 | 1,254,811 | -0.23(-0.20%) |
May 29, 2014 | 114.21 | 115.98 | 113.78 | 115.88 | 859,785 | +2.04(+1.79%) |
May 28, 2014 | 114.52 | 114.74 | 113.82 | 113.84 | 783,169 | -0.58(-0.51%) |
May 27, 2014 | 114.80 | 115.14 | 114.34 | 114.42 | 770,870 | -0.09(-0.08%) |
May 23, 2014 | 113.72 | 114.50 | 114.50 | 114.50 | 573,566 | +0.33(+0.29%) |
May 22, 2014 | 114.04 | 114.62 | 113.65 | 114.17 | 373,164 | +0.03(+0.03%) |
May 21, 2014 | 113.90 | 114.38 | 113.72 | 114.14 | 782,375 | +0.28(+0.25%) |
May 20, 2014 | 114.98 | 115.17 | 113.72 | 113.86 | 820,898 | -1.18(-1.03%) |
May 19, 2014 | 114.27 | 115.09 | 114.19 | 115.03 | 696,629 | +0.47(+0.41%) |
May 16, 2014 | 113.94 | 114.70 | 113.66 | 114.56 | 887,004 | +0.56(+0.49%) |
May 15, 2014 | 114.58 | 114.82 | 113.38 | 114.00 | 901,122 | -0.93(-0.81%) |
May 14, 2014 | 114.57 | 115.20 | 113.99 | 114.94 | 641,886 | +0.38(+0.33%) |
May 13, 2014 | 114.61 | 114.93 | 114.16 | 114.56 | 721,136 | -0.06(-0.05%) |
May 12, 2014 | 114.29 | 114.82 | 113.77 | 114.62 | 671,462 | +0.85(+0.75%) |
May 09, 2014 | 113.85 | 114.12 | 113.15 | 113.78 | 746,516 | -0.06(-0.05%) |
May 08, 2014 | 114.20 | 114.54 | 113.30 | 113.84 | 1,131,474 | +0.15(+0.13%) |
May 07, 2014 | 114.38 | 114.63 | 113.63 | 113.69 | 1,818,433 | -0.38(-0.33%) |
May 06, 2014 | 113.91 | 114.83 | 113.78 | 114.06 | 935,628 | -0.19(-0.17%) |
May 05, 2014 | 114.15 | 114.44 | 113.66 | 114.26 | 921,729 | -0.31(-0.27%) |
May 02, 2014 | 113.75 | 114.67 | 113.71 | 114.56 | 900,547 | +0.62(+0.55%) |
May 01, 2014 | 114.42 | 114.49 | 113.30 | 113.94 | 1,031,930 | -0.23(-0.20%) |
Apr 30, 2014 | 112.81 | 114.31 | 112.28 | 114.17 | 2,126,822 | +1.83(+1.63%) |
Apr 29, 2014 | 113.17 | 113.78 | 112.32 | 112.34 | 1,159,632 | -0.82(-0.73%) |
Apr 28, 2014 | 113.48 | 113.98 | 112.61 | 113.16 | 1,392,042 | +0.03(+0.03%) |
Apr 25, 2014 | 113.94 | 114.24 | 112.86 | 113.13 | 1,016,028 | -1.13(-0.99%) |
Apr 24, 2014 | 115.53 | 115.53 | 114.12 | 114.26 | 1,403,909 | -0.92(-0.80%) |
Apr 23, 2014 | 111.58 | 115.41 | 111.58 | 115.17 | 1,470,790 | -0.24(-0.21%) |
Apr 22, 2014 | 116.40 | 116.52 | 115.26 | 115.41 | 1,744,791 | -0.80(-0.69%) |
Apr 21, 2014 | 115.58 | 116.37 | 115.16 | 116.22 | 1,381,569 | +0.90(+0.78%) |
Apr 17, 2014 | 115.05 | 115.31 | 115.31 | 115.31 | 1,002,254 | +0.27(+0.24%) |
Apr 16, 2014 | 113.83 | 115.16 | 113.49 | 115.04 | 1,076,191 | +2.06(+1.83%) |
Apr 15, 2014 | 111.51 | 113.06 | 111.39 | 112.98 | 1,841,467 | +1.69(+1.52%) |
Apr 14, 2014 | 112.11 | 112.14 | 110.60 | 111.29 | 1,397,499 | +0.23(+0.20%) |
Apr 11, 2014 | 111.67 | 112.76 | 111.02 | 111.06 | 1,686,072 | -1.00(-0.89%) |
Apr 10, 2014 | 114.01 | 114.58 | 112.03 | 112.06 | 1,429,952 | -1.90(-1.67%) |
Apr 09, 2014 | 111.73 | 114.13 | 111.73 | 113.96 | 1,439,631 | +1.84(+1.64%) |
Apr 08, 2014 | 111.50 | 112.80 | 111.30 | 112.12 | 1,885,408 | +0.56(+0.50%) |
Apr 07, 2014 | 113.23 | 113.53 | 111.51 | 111.56 | 1,266,473 | -1.65(-1.46%) |
Apr 04, 2014 | 115.48 | 115.66 | 113.16 | 113.22 | 974,040 | -1.55(-1.35%) |
Apr 03, 2014 | 115.50 | 116.04 | 114.76 | 114.76 | 1,097,640 | -0.33(-0.29%) |
Apr 02, 2014 | 114.55 | 115.48 | 114.28 | 115.10 | 1,113,940 | +0.48(+0.42%) |
Apr 01, 2014 | 115.93 | 116.05 | 114.04 | 114.62 | 1,034,882 | +0.08(+0.07%) |
Mar 31, 2014 | 113.84 | 114.68 | 113.53 | 114.54 | 1,381,271 | +1.43(+1.26%) |
Mar 28, 2014 | 113.09 | 113.47 | 112.42 | 113.11 | 1,422,000 | +0.47(+0.42%) |
Mar 27, 2014 | 113.41 | 113.59 | 112.51 | 112.64 | 1,401,602 | -0.75(-0.66%) |
Mar 26, 2014 | 115.03 | 115.25 | 113.36 | 113.39 | 1,445,703 | -1.48(-1.29%) |
Mar 25, 2014 | 115.77 | 115.93 | 114.25 | 114.87 | 1,270,093 | -0.35(-0.30%) |
Mar 24, 2014 | 116.71 | 116.99 | 114.99 | 115.22 | 997,178 | -1.02(-0.88%) |
Mar 21, 2014 | 116.80 | 117.20 | 115.64 | 116.24 | 2,772,745 | +0.36(+0.31%) |
Mar 20, 2014 | 115.60 | 116.05 | 115.45 | 115.88 | 1,088,641 | -0.13(-0.11%) |
Mar 19, 2014 | 116.49 | 117.89 | 115.47 | 116.02 | 1,863,636 | -0.16(-0.14%) |
Mar 18, 2014 | 116.02 | 116.28 | 115.27 | 116.17 | 1,332,412 | +0.37(+0.32%) |
Mar 17, 2014 | 115.56 | 116.84 | 115.29 | 115.81 | 1,125,041 | +0.59(+0.51%) |
Mar 14, 2014 | 114.98 | 116.09 | 114.94 | 115.22 | 1,630,650 | -0.26(-0.23%) |
Mar 13, 2014 | 115.68 | 116.03 | 115.17 | 115.48 | 1,895,422 | -0.03(-0.02%) |
Mar 12, 2014 | 114.82 | 118.27 | 114.27 | 115.51 | 1,889,290 | +0.43(+0.37%) |
Mar 11, 2014 | 115.03 | 115.58 | 114.81 | 115.08 | 1,484,149 | +0.01(+0.01%) |
Mar 10, 2014 | 114.47 | 115.13 | 114.20 | 115.07 | 904,030 | +0.45(+0.39%) |
Mar 07, 2014 | 114.63 | 114.81 | 114.23 | 114.62 | 870,373 | +0.21(+0.18%) |
Mar 06, 2014 | 113.69 | 114.55 | 113.22 | 114.42 | 1,030,468 | +1.12(+0.99%) |
Mar 05, 2014 | 114.43 | 114.45 | 113.29 | 113.30 | 1,187,526 | -0.70(-0.61%) |
Mar 04, 2014 | 114.91 | 114.91 | 113.66 | 114.00 | 1,680,920 | +0.62(+0.55%) |
Mar 03, 2014 | 112.87 | 113.74 | 112.35 | 113.38 | 1,076,375 | -0.07(-0.06%) |
Feb 28, 2014 | 113.09 | 114.12 | 112.95 | 113.45 | 1,485,735 | +0.45(+0.40%) |
Feb 27, 2014 | 111.68 | 113.12 | 111.58 | 112.99 | 1,109,565 | +0.89(+0.79%) |
Feb 26, 2014 | 112.08 | 113.12 | 111.90 | 112.11 | 1,404,955 | +0.03(+0.02%) |
Feb 25, 2014 | 111.08 | 112.48 | 110.69 | 112.08 | 1,157,172 | +1.44(+1.30%) |
Feb 24, 2014 | 111.23 | 111.66 | 110.63 | 110.64 | 1,841,605 | -0.80(-0.72%) |
Feb 21, 2014 | 111.61 | 112.14 | 111.17 | 111.44 | 1,626,433 | +0.00(+0.00%) |
Feb 20, 2014 | 111.64 | 111.88 | 110.75 | 111.44 | 1,265,383 | -0.07(-0.06%) |
Feb 19, 2014 | 112.89 | 113.19 | 111.37 | 111.52 | 1,430,646 | -1.37(-1.21%) |
Feb 18, 2014 | 113.30 | 113.44 | 112.65 | 112.88 | 1,558,580 | -0.08(-0.07%) |
Feb 14, 2014 | 112.56 | 112.96 | 112.96 | 112.96 | 1,426,241 | +0.35(+0.31%) |
Feb 13, 2014 | 110.95 | 112.94 | 110.80 | 112.61 | 1,142,584 | +1.16(+1.04%) |
Feb 12, 2014 | 111.96 | 112.43 | 111.29 | 111.45 | 1,164,711 | -0.30(-0.27%) |
Feb 11, 2014 | 111.11 | 111.98 | 110.69 | 111.76 | 1,407,808 | +0.65(+0.59%) |
Feb 10, 2014 | 110.56 | 111.45 | 109.92 | 111.11 | 1,261,403 | +0.54(+0.49%) |
Feb 07, 2014 | 108.85 | 110.66 | 108.35 | 110.57 | 1,947,943 | +2.42(+2.24%) |
Feb 06, 2014 | 106.78 | 108.18 | 106.41 | 108.15 | 1,542,684 | +1.37(+1.28%) |
Feb 05, 2014 | 105.67 | 107.01 | 105.48 | 106.78 | 1,591,101 | +0.29(+0.27%) |
Feb 04, 2014 | 106.88 | 107.35 | 106.13 | 106.49 | 1,555,978 | +0.76(+0.72%) |
Feb 03, 2014 | 108.66 | 109.45 | 105.53 | 105.74 | 2,618,268 | -2.79(-2.57%) |
Jan 31, 2014 | 107.84 | 109.35 | 107.56 | 108.53 | 2,067,463 | -0.67(-0.61%) |
Jan 30, 2014 | 110.42 | 110.74 | 108.99 | 109.20 | 2,076,226 | -1.60(-1.44%) |
Jan 29, 2014 | 110.08 | 112.67 | 108.77 | 110.80 | 3,050,747 | +1.42(+1.30%) |
Jan 28, 2014 | 109.60 | 110.16 | 109.17 | 109.38 | 2,200,923 | -0.04(-0.03%) |
Jan 27, 2014 | 110.67 | 110.96 | 109.33 | 109.42 | 3,070,123 | -1.07(-0.97%) |
Jan 24, 2014 | 113.54 | 113.54 | 110.47 | 110.49 | 2,380,543 | -3.75(-3.28%) |
Jan 23, 2014 | 114.77 | 115.90 | 114.03 | 114.24 | 1,840,961 | -1.68(-1.45%) |
Jan 22, 2014 | 116.18 | 116.24 | 115.49 | 115.92 | 824,848 | +0.00(+0.00%) |
Jan 21, 2014 | 116.09 | 116.81 | 115.06 | 115.92 | 886,668 | +0.67(+0.58%) |
Jan 17, 2014 | 115.08 | 115.25 | 115.25 | 115.25 | 1,413,485 | -0.11(-0.10%) |
Jan 16, 2014 | 115.14 | 115.66 | 114.98 | 115.36 | 994,679 | -0.30(-0.26%) |
Jan 15, 2014 | 114.84 | 116.01 | 114.84 | 115.67 | 1,062,623 | +0.92(+0.80%) |
Jan 14, 2014 | 114.00 | 114.95 | 113.52 | 114.74 | 815,429 | +0.92(+0.81%) |
Jan 13, 2014 | 114.53 | 115.61 | 113.70 | 113.82 | 1,431,926 | -1.47(-1.28%) |
Jan 10, 2014 | 114.00 | 115.34 | 113.97 | 115.29 | 1,507,192 | +1.30(+1.14%) |
Jan 09, 2014 | 114.00 | 114.19 | 113.59 | 114.00 | 1,913,312 | +0.06(+0.05%) |
Jan 08, 2014 | 113.16 | 114.00 | 112.58 | 113.93 | 1,452,830 | +0.60(+0.53%) |
Jan 07, 2014 | 112.75 | 113.62 | 112.45 | 113.33 | 1,360,166 | +0.65(+0.58%) |
Jan 06, 2014 | 113.12 | 113.25 | 112.45 | 112.68 | 1,333,141 | -0.17(-0.15%) |
Jan 03, 2014 | 112.69 | 113.12 | 112.57 | 112.85 | 847,607 | +0.16(+0.14%) |