Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 146.98 | 143.41 | 143.41 | 143.41 | 16,024 | -2.64(-1.81%) |
Dec 30, 2014 | 146.58 | 147.90 | 144.86 | 146.05 | 13,826 | -1.45(-0.99%) |
Dec 29, 2014 | 146.78 | 147.95 | 144.47 | 147.51 | 12,474 | +0.86(+0.59%) |
Dec 26, 2014 | 145.19 | 147.97 | 144.34 | 146.65 | 8,393 | +2.25(+1.56%) |
Dec 24, 2014 | 145.66 | 144.40 | 144.40 | 144.40 | 10,743 | -0.46(-0.32%) |
Dec 23, 2014 | 144.27 | 146.65 | 139.78 | 144.86 | 24,505 | +1.98(+1.39%) |
Dec 22, 2014 | 141.76 | 143.08 | 140.27 | 142.88 | 19,724 | +0.59(+0.42%) |
Dec 19, 2014 | 140.83 | 143.21 | 140.24 | 142.29 | 46,122 | +0.99(+0.70%) |
Dec 18, 2014 | 144.27 | 144.27 | 139.15 | 141.29 | 22,279 | -1.26(-0.88%) |
Dec 17, 2014 | 137.26 | 142.88 | 134.09 | 142.55 | 27,432 | +5.29(+3.85%) |
Dec 16, 2014 | 139.11 | 140.11 | 137.07 | 137.26 | 30,874 | -1.78(-1.28%) |
Dec 15, 2014 | 139.31 | 140.77 | 137.86 | 139.05 | 22,906 | +0.13(+0.10%) |
Dec 12, 2014 | 137.26 | 140.77 | 137.26 | 138.92 | 23,396 | -0.46(-0.33%) |
Dec 11, 2014 | 140.37 | 141.36 | 138.59 | 139.38 | 16,681 | -0.46(-0.33%) |
Dec 10, 2014 | 144.98 | 145.57 | 139.18 | 139.84 | 28,768 | -5.73(-3.94%) |
Dec 09, 2014 | 141.69 | 145.64 | 138.39 | 145.57 | 19,212 | +2.77(+1.94%) |
Dec 08, 2014 | 143.66 | 146.37 | 142.34 | 142.81 | 16,583 | -1.98(-1.37%) |
Dec 05, 2014 | 145.97 | 147.62 | 143.99 | 144.78 | 17,482 | -1.05(-0.72%) |
Dec 04, 2014 | 143.73 | 146.23 | 142.61 | 145.84 | 23,415 | +2.44(+1.70%) |
Dec 03, 2014 | 140.57 | 144.32 | 140.37 | 143.40 | 25,781 | +2.44(+1.73%) |
Dec 02, 2014 | 138.33 | 142.15 | 135.16 | 140.96 | 16,026 | +2.90(+2.10%) |
Dec 01, 2014 | 137.73 | 139.51 | 136.61 | 138.06 | 18,066 | -0.33(-0.24%) |
Nov 28, 2014 | 141.42 | 141.88 | 138.39 | 138.39 | 7,082 | -2.70(-1.92%) |
Nov 26, 2014 | 141.49 | 141.09 | 141.09 | 141.09 | 14,582 | -0.66(-0.46%) |
Nov 25, 2014 | 139.91 | 143.20 | 139.91 | 141.75 | 14,686 | +1.58(+1.13%) |
Nov 24, 2014 | 138.85 | 140.30 | 137.93 | 140.17 | 17,580 | +1.52(+1.09%) |
Nov 21, 2014 | 141.09 | 141.09 | 138.06 | 138.66 | 16,072 | -0.99(-0.71%) |
Nov 20, 2014 | 138.13 | 140.37 | 137.53 | 139.64 | 20,373 | +1.25(+0.91%) |
Nov 19, 2014 | 140.17 | 140.43 | 137.93 | 138.39 | 18,138 | -2.18(-1.55%) |
Nov 18, 2014 | 139.05 | 141.36 | 137.40 | 140.57 | 24,339 | +1.58(+1.14%) |
Nov 17, 2014 | 139.12 | 140.63 | 137.80 | 138.99 | 22,978 | -0.06(-0.05%) |
Nov 14, 2014 | 140.04 | 140.90 | 138.33 | 139.05 | 12,909 | -1.25(-0.89%) |
Nov 13, 2014 | 142.68 | 143.27 | 139.31 | 140.30 | 18,860 | -1.78(-1.25%) |
Nov 12, 2014 | 138.85 | 142.41 | 138.06 | 142.08 | 23,624 | +2.24(+1.60%) |
Nov 11, 2014 | 140.70 | 142.73 | 138.26 | 139.84 | 44,175 | -1.25(-0.89%) |
Nov 10, 2014 | 134.44 | 141.22 | 134.44 | 141.09 | 26,716 | +2.50(+1.81%) |
Nov 07, 2014 | 138.59 | 139.71 | 124.55 | 138.59 | 104,097 | -8.24(-5.61%) |
Nov 06, 2014 | 148.47 | 148.47 | 141.88 | 146.83 | 28,355 | -1.52(-1.02%) |
Nov 05, 2014 | 152.30 | 152.30 | 145.57 | 148.34 | 28,133 | -2.97(-1.96%) |
Nov 04, 2014 | 152.03 | 153.09 | 149.59 | 151.31 | 24,681 | -0.92(-0.61%) |
Nov 03, 2014 | 148.94 | 152.89 | 148.54 | 152.23 | 45,869 | +2.37(+1.58%) |
Oct 31, 2014 | 150.78 | 150.78 | 147.22 | 149.86 | 36,554 | +1.12(+0.75%) |
Oct 30, 2014 | 145.38 | 149.46 | 143.93 | 148.74 | 22,962 | +2.37(+1.62%) |
Oct 29, 2014 | 145.11 | 146.96 | 143.51 | 146.37 | 27,943 | +1.25(+0.86%) |
Oct 28, 2014 | 137.34 | 145.51 | 137.34 | 145.11 | 38,187 | +8.11(+5.92%) |
Oct 27, 2014 | 131.80 | 137.27 | 132.13 | 137.01 | 28,368 | +4.88(+3.69%) |
Oct 24, 2014 | 132.92 | 133.12 | 130.25 | 132.13 | 20,906 | -0.46(-0.35%) |
Oct 23, 2014 | 128.84 | 133.78 | 128.51 | 132.59 | 19,951 | +5.07(+3.98%) |
Oct 22, 2014 | 130.81 | 131.41 | 127.19 | 127.52 | 17,544 | -3.43(-2.62%) |
Oct 21, 2014 | 129.50 | 131.14 | 122.80 | 130.94 | 22,360 | +2.44(+1.90%) |
Oct 20, 2014 | 129.89 | 130.75 | 127.59 | 128.51 | 66,450 | -2.50(-1.91%) |
Oct 17, 2014 | 130.15 | 131.41 | 129.50 | 131.01 | 34,047 | +2.90(+2.26%) |
Oct 16, 2014 | 124.82 | 129.50 | 122.51 | 128.11 | 18,499 | +1.45(+1.14%) |
Oct 15, 2014 | 122.64 | 127.25 | 121.20 | 126.66 | 109,706 | +1.98(+1.59%) |
Oct 14, 2014 | 123.23 | 127.32 | 122.27 | 124.68 | 33,762 | +2.90(+2.38%) |
Oct 13, 2014 | 121.12 | 124.36 | 120.24 | 121.78 | 45,995 | +0.86(+0.71%) |
Oct 10, 2014 | 119.87 | 122.86 | 119.52 | 120.93 | 28,455 | +0.40(+0.33%) |
Oct 09, 2014 | 123.70 | 125.28 | 120.47 | 120.53 | 18,927 | -3.23(-2.61%) |
Oct 08, 2014 | 120.93 | 123.89 | 119.35 | 123.76 | 26,106 | +3.23(+2.68%) |
Oct 07, 2014 | 121.72 | 123.56 | 120.47 | 120.53 | 28,166 | -2.24(-1.83%) |
Oct 06, 2014 | 123.23 | 125.08 | 122.44 | 122.77 | 29,963 | -0.13(-0.11%) |
Oct 03, 2014 | 123.37 | 125.01 | 121.65 | 122.91 | 15,221 | +0.72(+0.59%) |
Oct 02, 2014 | 123.89 | 125.34 | 120.82 | 122.18 | 24,451 | -1.65(-1.33%) |
Oct 01, 2014 | 127.32 | 128.64 | 123.30 | 123.83 | 27,902 | -3.49(-2.74%) |
Sep 30, 2014 | 129.16 | 131.74 | 127.19 | 127.32 | 30,954 | -1.32(-1.02%) |
Sep 29, 2014 | 128.90 | 132.00 | 128.18 | 128.64 | 23,896 | -1.98(-1.51%) |
Sep 26, 2014 | 129.50 | 134.44 | 126.13 | 130.62 | 22,903 | +1.12(+0.86%) |
Sep 25, 2014 | 131.67 | 132.53 | 128.70 | 129.50 | 20,175 | -2.17(-1.65%) |
Sep 24, 2014 | 131.60 | 132.46 | 130.75 | 131.67 | 26,584 | +0.92(+0.71%) |
Sep 23, 2014 | 131.80 | 132.39 | 130.09 | 130.75 | 23,822 | -1.84(-1.39%) |
Sep 22, 2014 | 135.49 | 135.49 | 132.39 | 132.59 | 22,510 | -3.36(-2.47%) |
Sep 19, 2014 | 141.03 | 141.29 | 135.36 | 135.95 | 23,668 | -4.41(-3.15%) |
Sep 18, 2014 | 138.52 | 144.45 | 137.21 | 140.37 | 22,507 | +1.98(+1.43%) |
Sep 17, 2014 | 137.60 | 139.45 | 136.70 | 138.39 | 28,674 | +0.66(+0.48%) |
Sep 16, 2014 | 137.14 | 139.31 | 137.07 | 137.73 | 17,038 | +0.00(+0.00%) |
Sep 15, 2014 | 139.91 | 141.49 | 136.35 | 137.73 | 15,572 | -2.31(-1.65%) |
Sep 12, 2014 | 139.91 | 141.22 | 139.38 | 140.04 | 32,514 | -0.13(-0.09%) |
Sep 11, 2014 | 142.02 | 143.14 | 139.05 | 140.17 | 29,538 | -2.83(-1.98%) |
Sep 10, 2014 | 141.69 | 143.14 | 139.92 | 143.00 | 34,851 | +1.05(+0.74%) |
Sep 09, 2014 | 144.19 | 144.19 | 140.24 | 141.95 | 49,352 | -3.42(-2.35%) |
Sep 08, 2014 | 141.10 | 149.51 | 138.80 | 145.37 | 65,712 | +4.07(+2.88%) |
Sep 05, 2014 | 132.09 | 141.69 | 132.09 | 141.30 | 84,707 | +12.49(+9.69%) |
Sep 04, 2014 | 128.81 | 129.79 | 127.76 | 128.81 | 32,432 | -0.07(-0.05%) |
Sep 03, 2014 | 128.41 | 129.66 | 126.90 | 128.88 | 20,305 | +0.79(+0.62%) |
Sep 02, 2014 | 126.11 | 129.07 | 124.21 | 128.09 | 21,028 | +1.77(+1.40%) |
Aug 29, 2014 | 123.88 | 126.31 | 126.31 | 126.31 | 15,353 | +2.37(+1.91%) |
Aug 28, 2014 | 125.98 | 126.64 | 123.88 | 123.95 | 17,213 | -2.17(-1.72%) |
Aug 27, 2014 | 126.84 | 126.84 | 124.67 | 126.11 | 16,180 | -1.12(-0.88%) |
Aug 26, 2014 | 126.25 | 128.09 | 125.46 | 127.23 | 23,201 | +0.99(+0.78%) |
Aug 25, 2014 | 128.15 | 129.07 | 126.05 | 126.25 | 18,994 | -1.51(-1.18%) |
Aug 22, 2014 | 127.63 | 128.09 | 126.11 | 127.76 | 24,594 | +0.07(+0.05%) |
Aug 21, 2014 | 126.18 | 127.76 | 125.39 | 127.69 | 21,285 | +1.51(+1.20%) |
Aug 20, 2014 | 125.00 | 126.38 | 124.73 | 126.18 | 31,603 | +0.92(+0.73%) |
Aug 19, 2014 | 124.28 | 126.44 | 124.28 | 125.26 | 26,006 | +1.31(+1.06%) |
Aug 18, 2014 | 121.58 | 124.14 | 121.58 | 123.95 | 18,645 | +3.29(+2.72%) |
Aug 15, 2014 | 122.43 | 123.49 | 119.87 | 120.66 | 29,556 | -0.85(-0.70%) |
Aug 14, 2014 | 120.46 | 121.58 | 120.46 | 121.51 | 14,242 | +1.18(+0.98%) |
Aug 13, 2014 | 119.02 | 120.40 | 118.43 | 120.33 | 12,548 | +1.58(+1.33%) |
Aug 12, 2014 | 119.94 | 119.94 | 118.23 | 118.75 | 27,022 | -1.58(-1.31%) |
Aug 11, 2014 | 119.94 | 121.58 | 118.69 | 120.33 | 24,418 | +0.98(+0.83%) |
Aug 08, 2014 | 117.57 | 119.35 | 117.28 | 119.35 | 24,254 | +1.71(+1.45%) |
Aug 07, 2014 | 115.60 | 118.43 | 114.81 | 117.64 | 37,545 | +1.91(+1.65%) |
Aug 06, 2014 | 111.59 | 116.26 | 111.59 | 115.73 | 23,431 | +4.01(+3.59%) |
Aug 05, 2014 | 108.77 | 112.05 | 108.77 | 111.72 | 18,717 | +2.37(+2.16%) |
Aug 04, 2014 | 110.08 | 110.61 | 108.57 | 109.36 | 30,080 | -0.72(-0.66%) |
Aug 01, 2014 | 109.55 | 111.39 | 109.16 | 110.08 | 24,103 | -0.07(-0.06%) |
Jul 31, 2014 | 112.58 | 112.58 | 109.49 | 110.14 | 29,016 | -3.75(-3.29%) |
Jul 30, 2014 | 114.09 | 114.61 | 112.91 | 113.89 | 13,612 | +0.79(+0.70%) |
Jul 29, 2014 | 114.94 | 114.94 | 112.91 | 113.10 | 26,674 | -1.38(-1.21%) |
Jul 28, 2014 | 115.86 | 116.12 | 114.77 | 114.48 | 23,538 | -1.12(-0.97%) |
Jul 25, 2014 | 117.05 | 117.31 | 114.93 | 115.60 | 18,402 | -2.04(-1.73%) |
Jul 24, 2014 | 117.90 | 119.08 | 116.72 | 117.64 | 17,607 | +0.13(+0.11%) |
Jul 23, 2014 | 114.75 | 118.13 | 114.68 | 117.50 | 28,092 | +2.96(+2.58%) |
Jul 22, 2014 | 114.75 | 115.40 | 113.63 | 114.55 | 19,906 | +0.20(+0.17%) |
Jul 21, 2014 | 115.34 | 115.67 | 114.22 | 114.35 | 18,920 | -1.58(-1.36%) |
Jul 18, 2014 | 113.36 | 115.93 | 113.36 | 115.93 | 23,435 | +2.43(+2.14%) |
Jul 17, 2014 | 114.15 | 114.94 | 113.27 | 113.50 | 22,902 | -0.85(-0.75%) |
Jul 16, 2014 | 115.60 | 116.26 | 113.23 | 114.35 | 20,174 | -0.33(-0.29%) |
Jul 15, 2014 | 114.28 | 115.99 | 114.02 | 114.68 | 24,902 | -0.39(-0.34%) |
Jul 14, 2014 | 113.63 | 115.47 | 112.58 | 115.07 | 20,530 | +2.30(+2.04%) |
Jul 11, 2014 | 113.23 | 114.01 | 112.38 | 112.77 | 18,599 | -0.46(-0.41%) |
Jul 10, 2014 | 113.63 | 115.00 | 112.51 | 113.23 | 21,087 | -2.23(-1.93%) |
Jul 09, 2014 | 115.20 | 116.91 | 115.14 | 115.47 | 32,205 | +1.05(+0.92%) |
Jul 08, 2014 | 115.60 | 115.99 | 113.22 | 114.42 | 88,429 | -1.58(-1.36%) |
Jul 07, 2014 | 119.15 | 119.65 | 115.60 | 115.99 | 28,986 | -3.22(-2.70%) |
Jul 03, 2014 | 117.37 | 119.21 | 119.21 | 119.21 | 13,055 | +2.17(+1.85%) |
Jul 02, 2014 | 119.08 | 119.54 | 116.85 | 117.05 | 19,273 | -2.04(-1.71%) |
Jul 01, 2014 | 119.48 | 121.58 | 118.95 | 119.08 | 31,191 | -0.13(-0.11%) |
Jun 30, 2014 | 119.21 | 120.33 | 118.16 | 119.21 | 37,157 | -0.39(-0.33%) |
Jun 27, 2014 | 116.85 | 119.94 | 116.45 | 119.61 | 43,988 | +2.76(+2.36%) |
Jun 26, 2014 | 117.64 | 118.23 | 115.60 | 116.85 | 26,406 | -0.79(-0.67%) |
Jun 25, 2014 | 115.01 | 118.03 | 115.01 | 117.64 | 27,100 | +2.63(+2.29%) |
Jun 24, 2014 | 115.73 | 117.44 | 114.61 | 115.01 | 44,871 | -0.07(-0.06%) |
Jun 23, 2014 | 114.42 | 117.83 | 114.42 | 115.07 | 35,084 | -0.33(-0.28%) |
Jun 20, 2014 | 113.63 | 115.67 | 113.30 | 115.40 | 52,330 | +2.10(+1.86%) |
Jun 19, 2014 | 115.27 | 115.99 | 112.58 | 113.30 | 21,914 | -1.38(-1.20%) |
Jun 18, 2014 | 115.34 | 115.34 | 112.64 | 114.68 | 26,741 | -0.26(-0.23%) |
Jun 17, 2014 | 113.83 | 116.72 | 113.36 | 114.94 | 28,184 | +1.12(+0.98%) |
Jun 16, 2014 | 112.77 | 114.81 | 111.78 | 113.83 | 43,694 | +0.46(+0.41%) |
Jun 13, 2014 | 114.68 | 115.34 | 112.54 | 113.36 | 19,965 | -0.66(-0.58%) |
Jun 12, 2014 | 112.97 | 114.48 | 111.72 | 114.02 | 37,071 | +1.31(+1.17%) |
Jun 11, 2014 | 113.89 | 114.61 | 112.05 | 112.71 | 35,462 | -1.91(-1.66%) |
Jun 10, 2014 | 115.47 | 115.67 | 112.45 | 114.61 | 38,372 | -0.66(-0.57%) |
Jun 06, 2014 | 113.17 | 115.80 | 113.11 | 115.27 | 33,509 | +2.42(+2.15%) |
Jun 05, 2014 | 112.32 | 113.04 | 111.28 | 112.85 | 38,074 | +0.52(+0.47%) |
Jun 04, 2014 | 111.73 | 113.57 | 110.75 | 112.32 | 41,477 | +0.07(+0.06%) |
Jun 03, 2014 | 113.11 | 115.01 | 111.67 | 112.26 | 48,797 | -1.05(-0.92%) |
Jun 02, 2014 | 114.16 | 115.21 | 111.73 | 113.31 | 57,652 | -0.85(-0.75%) |
May 30, 2014 | 113.31 | 115.40 | 113.31 | 114.16 | 36,563 | +0.46(+0.40%) |
May 29, 2014 | 113.24 | 114.68 | 112.00 | 113.70 | 35,739 | +1.05(+0.93%) |
May 28, 2014 | 114.62 | 115.34 | 112.00 | 112.65 | 51,382 | -2.29(-1.99%) |
May 27, 2014 | 115.93 | 117.56 | 113.77 | 114.94 | 45,461 | -0.46(-0.40%) |
May 23, 2014 | 114.55 | 115.40 | 115.40 | 115.40 | 35,727 | +0.46(+0.40%) |
May 22, 2014 | 115.60 | 116.58 | 113.77 | 114.94 | 24,167 | -0.85(-0.73%) |
May 21, 2014 | 116.65 | 119.66 | 113.23 | 115.80 | 65,074 | -1.44(-1.23%) |
May 20, 2014 | 120.77 | 123.13 | 117.24 | 117.24 | 85,127 | -4.42(-3.63%) |
May 19, 2014 | 114.29 | 125.82 | 113.24 | 121.66 | 103,814 | +9.86(+8.82%) |
May 16, 2014 | 114.16 | 114.75 | 109.05 | 111.80 | 103,007 | -2.62(-2.29%) |
May 15, 2014 | 116.25 | 116.58 | 112.85 | 114.42 | 76,427 | -2.62(-2.24%) |
May 14, 2014 | 120.12 | 121.30 | 116.97 | 117.04 | 80,938 | -3.47(-2.88%) |
May 13, 2014 | 121.17 | 122.28 | 118.61 | 120.51 | 75,359 | -0.92(-0.76%) |
May 12, 2014 | 126.27 | 127.26 | 119.92 | 121.43 | 93,915 | -3.41(-2.73%) |
May 09, 2014 | 136.43 | 137.67 | 121.89 | 124.83 | 264,631 | -25.87(-17.17%) |
May 08, 2014 | 155.22 | 155.22 | 148.80 | 150.70 | 87,837 | -4.72(-3.03%) |
May 07, 2014 | 153.06 | 155.75 | 150.64 | 155.42 | 59,118 | +3.34(+2.20%) |
May 06, 2014 | 144.88 | 155.29 | 144.88 | 152.08 | 58,910 | -1.70(-1.11%) |
May 05, 2014 | 146.05 | 154.24 | 144.62 | 153.78 | 62,755 | +7.34(+5.01%) |
May 02, 2014 | 142.39 | 146.77 | 141.88 | 146.45 | 41,968 | +3.87(+2.71%) |
May 01, 2014 | 142.58 | 145.07 | 141.01 | 142.58 | 71,471 | -0.72(-0.50%) |
Apr 30, 2014 | 145.14 | 145.46 | 141.73 | 143.30 | 579,093 | -1.97(-1.35%) |
Apr 29, 2014 | 146.12 | 147.30 | 144.81 | 145.27 | 79,233 | -0.66(-0.45%) |
Apr 28, 2014 | 147.23 | 147.36 | 143.83 | 145.92 | 80,893 | -0.98(-0.67%) |
Apr 25, 2014 | 146.71 | 149.32 | 145.73 | 146.91 | 90,708 | +5.44(+3.84%) |
Apr 24, 2014 | 143.24 | 143.43 | 140.81 | 141.47 | 40,592 | -1.11(-0.78%) |
Apr 23, 2014 | 142.52 | 143.56 | 141.08 | 142.58 | 26,595 | +0.00(+0.00%) |
Apr 22, 2014 | 141.47 | 144.02 | 140.96 | 142.58 | 42,888 | +0.66(+0.46%) |
Apr 21, 2014 | 140.55 | 143.04 | 140.49 | 141.93 | 35,389 | +1.38(+0.98%) |
Apr 17, 2014 | 138.52 | 140.55 | 140.55 | 140.55 | 51,194 | +1.24(+0.89%) |
Apr 16, 2014 | 133.15 | 139.77 | 131.97 | 139.31 | 50,594 | +7.14(+5.40%) |
Apr 15, 2014 | 130.66 | 133.81 | 130.34 | 132.17 | 60,116 | +1.90(+1.46%) |
Apr 14, 2014 | 128.96 | 131.25 | 127.39 | 130.27 | 34,825 | +2.69(+2.10%) |
Apr 11, 2014 | 127.85 | 129.22 | 126.73 | 127.58 | 35,403 | -1.77(-1.37%) |
Apr 10, 2014 | 131.91 | 132.76 | 127.72 | 129.35 | 42,498 | -3.14(-2.37%) |
Apr 09, 2014 | 131.78 | 133.54 | 130.79 | 132.50 | 39,967 | +1.24(+0.95%) |
Apr 08, 2014 | 130.79 | 132.30 | 130.43 | 131.25 | 35,167 | +0.26(+0.20%) |
Apr 07, 2014 | 131.97 | 132.82 | 130.20 | 130.99 | 46,172 | -1.97(-1.48%) |
Apr 04, 2014 | 138.00 | 138.85 | 131.84 | 132.96 | 58,825 | -3.86(-2.82%) |
Apr 03, 2014 | 136.43 | 137.74 | 134.99 | 136.82 | 46,465 | +0.52(+0.38%) |
Apr 02, 2014 | 136.75 | 136.88 | 135.51 | 136.29 | 28,068 | -0.59(-0.43%) |
Apr 01, 2014 | 132.04 | 137.41 | 132.04 | 136.88 | 39,985 | +5.30(+4.03%) |
Mar 31, 2014 | 131.12 | 132.89 | 129.75 | 131.58 | 60,447 | +1.24(+0.95%) |
Mar 28, 2014 | 131.58 | 133.80 | 130.20 | 130.34 | 38,914 | -0.39(-0.30%) |
Mar 27, 2014 | 129.55 | 133.22 | 128.70 | 130.73 | 120,081 | +1.51(+1.17%) |
Mar 26, 2014 | 130.60 | 131.71 | 129.16 | 129.22 | 46,407 | -0.85(-0.66%) |
Mar 25, 2014 | 129.61 | 130.53 | 128.50 | 130.07 | 39,677 | +1.31(+1.02%) |
Mar 24, 2014 | 131.12 | 131.32 | 127.91 | 128.76 | 43,590 | -2.23(-1.70%) |
Mar 21, 2014 | 131.84 | 132.23 | 130.66 | 130.99 | 45,074 | -0.06(-0.05%) |
Mar 20, 2014 | 130.99 | 132.23 | 130.86 | 131.06 | 18,165 | -0.13(-0.10%) |
Mar 19, 2014 | 131.38 | 131.78 | 130.50 | 131.19 | 63,425 | -0.26(-0.20%) |
Mar 18, 2014 | 131.06 | 132.63 | 130.99 | 131.45 | 32,846 | +0.46(+0.35%) |
Mar 17, 2014 | 127.39 | 131.25 | 127.39 | 130.99 | 41,965 | +4.98(+3.95%) |
Mar 14, 2014 | 125.03 | 126.80 | 124.90 | 126.01 | 23,025 | +0.06(+0.05%) |
Mar 13, 2014 | 126.27 | 126.60 | 125.42 | 125.95 | 44,691 | +0.26(+0.21%) |
Mar 12, 2014 | 125.75 | 126.80 | 124.97 | 125.69 | 26,863 | -0.39(-0.31%) |
Mar 11, 2014 | 127.13 | 129.09 | 125.75 | 126.08 | 44,215 | -0.92(-0.72%) |
Mar 10, 2014 | 125.10 | 127.26 | 123.93 | 127.00 | 40,116 | +1.50(+1.20%) |
Mar 07, 2014 | 125.56 | 126.34 | 124.32 | 125.49 | 33,860 | +0.33(+0.26%) |
Mar 06, 2014 | 121.77 | 125.62 | 120.92 | 125.17 | 55,483 | +3.26(+2.68%) |
Mar 05, 2014 | 121.64 | 122.82 | 120.60 | 121.90 | 40,356 | +0.39(+0.32%) |
Mar 04, 2014 | 121.18 | 122.36 | 117.72 | 121.51 | 61,593 | +2.09(+1.75%) |
Mar 03, 2014 | 117.33 | 120.47 | 117.04 | 119.42 | 34,079 | +0.00(+0.00%) |
Feb 28, 2014 | 120.27 | 122.36 | 118.31 | 119.42 | 32,276 | -0.46(-0.38%) |
Feb 27, 2014 | 119.49 | 120.79 | 118.01 | 119.88 | 24,021 | +0.46(+0.38%) |
Feb 26, 2014 | 118.51 | 122.16 | 117.85 | 119.42 | 31,514 | +1.24(+1.05%) |
Feb 25, 2014 | 120.53 | 121.12 | 117.40 | 118.18 | 51,218 | -3.00(-2.48%) |
Feb 24, 2014 | 119.49 | 121.44 | 118.97 | 121.18 | 51,165 | +1.76(+1.48%) |
Feb 21, 2014 | 119.94 | 120.66 | 119.19 | 119.42 | 41,070 | -0.65(-0.54%) |
Feb 20, 2014 | 117.33 | 120.73 | 115.89 | 120.07 | 61,899 | +0.98(+0.82%) |
Feb 19, 2014 | 124.71 | 125.62 | 117.72 | 119.09 | 112,089 | -6.40(-5.10%) |
Feb 18, 2014 | 122.75 | 126.28 | 122.42 | 125.49 | 49,294 | +2.55(+2.07%) |
Feb 14, 2014 | 123.53 | 122.95 | 122.95 | 122.95 | 38,059 | -0.39(-0.32%) |
Feb 13, 2014 | 120.53 | 124.48 | 120.14 | 123.34 | 51,858 | +2.61(+2.16%) |
Feb 12, 2014 | 118.05 | 123.27 | 117.01 | 120.73 | 77,956 | +3.20(+2.72%) |
Feb 11, 2014 | 117.07 | 118.70 | 115.05 | 117.53 | 88,896 | -0.06(-0.06%) |
Feb 10, 2014 | 116.22 | 119.94 | 116.22 | 117.59 | 75,697 | +1.44(+1.24%) |
Feb 07, 2014 | 124.78 | 124.78 | 114.33 | 116.16 | 231,033 | -15.47(-11.76%) |
Feb 06, 2014 | 130.32 | 132.74 | 129.24 | 131.63 | 50,103 | +1.57(+1.20%) |
Feb 05, 2014 | 128.24 | 131.24 | 127.12 | 130.06 | 39,349 | +0.52(+0.40%) |
Feb 04, 2014 | 123.14 | 131.24 | 115.50 | 129.54 | 108,308 | -2.68(-2.02%) |
Feb 03, 2014 | 138.68 | 140.38 | 130.91 | 132.22 | 46,115 | -6.99(-5.02%) |
Jan 31, 2014 | 137.77 | 142.01 | 137.51 | 139.20 | 41,932 | -2.29(-1.62%) |
Jan 30, 2014 | 142.60 | 146.12 | 140.51 | 141.49 | 26,677 | +0.72(+0.51%) |
Jan 29, 2014 | 143.97 | 146.49 | 140.51 | 140.77 | 25,362 | -4.24(-2.93%) |
Jan 28, 2014 | 137.70 | 145.86 | 137.70 | 145.01 | 58,285 | +6.66(+4.81%) |
Jan 27, 2014 | 139.60 | 142.01 | 136.00 | 138.36 | 55,394 | -1.89(-1.35%) |
Jan 24, 2014 | 147.17 | 147.84 | 136.92 | 140.25 | 73,722 | -8.49(-5.71%) |
Jan 23, 2014 | 151.48 | 151.94 | 147.15 | 148.74 | 36,881 | -3.66(-2.40%) |
Jan 22, 2014 | 151.81 | 153.31 | 150.37 | 152.39 | 29,281 | +1.44(+0.95%) |
Jan 21, 2014 | 151.68 | 153.18 | 150.17 | 150.96 | 29,158 | -0.39(-0.26%) |
Jan 17, 2014 | 154.09 | 151.35 | 151.35 | 151.35 | 27,353 | -2.55(-1.65%) |
Jan 16, 2014 | 152.66 | 155.07 | 151.54 | 153.90 | 29,648 | +0.65(+0.43%) |
Jan 15, 2014 | 151.74 | 154.48 | 150.96 | 153.24 | 48,641 | +1.50(+0.99%) |
Jan 14, 2014 | 150.11 | 151.81 | 148.67 | 151.74 | 52,598 | +3.20(+2.15%) |
Jan 13, 2014 | 152.72 | 152.72 | 146.65 | 148.54 | 41,526 | -4.18(-2.74%) |
Jan 10, 2014 | 152.98 | 153.18 | 151.54 | 152.72 | 33,866 | +0.06(+0.04%) |
Jan 09, 2014 | 153.44 | 153.63 | 152.13 | 152.66 | 46,983 | -0.06(-0.04%) |
Jan 08, 2014 | 152.98 | 153.76 | 151.61 | 152.72 | 55,398 | +0.00(+0.00%) |
Jan 07, 2014 | 154.61 | 155.66 | 150.63 | 152.72 | 53,579 | +0.13(+0.09%) |
Jan 06, 2014 | 155.27 | 156.05 | 152.39 | 152.59 | 59,247 | -0.39(-0.26%) |
Jan 03, 2014 | 154.55 | 156.18 | 150.56 | 152.98 | 49,085 | -1.24(-0.80%) |