Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 140.25 | 140.41 | 139.34 | 139.34 | 920,524 | -0.97(-0.69%) |
Feb 26, 2015 | 139.43 | 140.37 | 139.08 | 140.31 | 800,354 | +0.64(+0.46%) |
Feb 25, 2015 | 139.13 | 139.76 | 138.79 | 139.67 | 536,769 | +0.52(+0.38%) |
Feb 24, 2015 | 139.04 | 139.38 | 138.49 | 139.14 | 624,633 | +0.18(+0.13%) |
Feb 23, 2015 | 138.57 | 139.07 | 137.83 | 138.97 | 371,418 | +0.09(+0.07%) |
Feb 20, 2015 | 138.25 | 139.17 | 137.12 | 138.87 | 655,995 | +0.39(+0.28%) |
Feb 19, 2015 | 137.74 | 138.79 | 137.69 | 138.48 | 486,022 | +0.41(+0.30%) |
Feb 18, 2015 | 137.23 | 138.12 | 136.89 | 138.07 | 455,756 | +0.36(+0.26%) |
Feb 17, 2015 | 137.47 | 137.85 | 136.84 | 137.71 | 525,353 | +0.60(+0.44%) |
Feb 13, 2015 | 136.40 | 137.12 | 137.12 | 137.12 | 768,664 | +1.03(+0.76%) |
Feb 12, 2015 | 135.34 | 136.24 | 134.87 | 136.09 | 576,661 | +1.53(+1.14%) |
Feb 11, 2015 | 134.21 | 134.99 | 133.45 | 134.56 | 718,739 | +0.07(+0.06%) |
Feb 10, 2015 | 133.87 | 134.73 | 132.61 | 134.48 | 1,267,664 | +1.30(+0.98%) |
Feb 09, 2015 | 133.72 | 134.68 | 133.00 | 133.18 | 666,524 | -0.99(-0.74%) |
Feb 06, 2015 | 134.28 | 135.39 | 133.60 | 134.17 | 709,246 | -0.11(-0.08%) |
Feb 05, 2015 | 133.07 | 134.57 | 132.81 | 134.28 | 895,426 | +1.87(+1.41%) |
Feb 04, 2015 | 132.27 | 133.23 | 131.82 | 132.42 | 432,817 | -0.38(-0.29%) |
Feb 03, 2015 | 131.59 | 132.99 | 131.30 | 132.80 | 835,899 | +2.02(+1.54%) |
Feb 02, 2015 | 130.39 | 130.89 | 128.22 | 130.78 | 845,578 | +0.82(+0.63%) |
Jan 30, 2015 | 131.79 | 132.48 | 129.88 | 129.96 | 946,583 | -2.84(-2.14%) |
Jan 29, 2015 | 131.34 | 132.85 | 130.32 | 132.80 | 988,444 | +1.79(+1.37%) |
Jan 28, 2015 | 133.99 | 134.31 | 130.68 | 131.00 | 822,778 | -2.09(-1.57%) |
Jan 27, 2015 | 132.00 | 133.90 | 131.68 | 133.10 | 973,344 | -0.63(-0.47%) |
Jan 26, 2015 | 132.25 | 133.73 | 131.23 | 133.73 | 802,943 | +1.44(+1.09%) |
Jan 23, 2015 | 131.89 | 132.92 | 131.44 | 132.29 | 1,201,314 | +0.41(+0.31%) |
Jan 22, 2015 | 130.44 | 131.93 | 128.25 | 131.88 | 1,126,107 | +2.42(+1.87%) |
Jan 21, 2015 | 129.74 | 130.83 | 128.87 | 129.46 | 947,552 | -0.66(-0.51%) |
Jan 20, 2015 | 130.58 | 130.68 | 128.54 | 130.13 | 1,048,706 | -0.15(-0.12%) |
Jan 16, 2015 | 127.43 | 130.47 | 127.09 | 130.28 | 939,269 | +2.53(+1.98%) |
Jan 15, 2015 | 131.05 | 131.29 | 127.59 | 127.75 | 1,261,115 | -3.01(-2.30%) |
Jan 14, 2015 | 129.52 | 131.08 | 129.43 | 130.75 | 891,252 | -0.51(-0.38%) |
Jan 13, 2015 | 132.31 | 133.72 | 129.58 | 131.26 | 927,109 | -0.02(-0.01%) |
Jan 12, 2015 | 132.07 | 132.36 | 130.27 | 131.28 | 1,120,878 | -0.43(-0.33%) |
Jan 09, 2015 | 132.67 | 132.69 | 131.17 | 131.71 | 932,273 | -0.94(-0.71%) |
Jan 08, 2015 | 131.33 | 132.75 | 131.10 | 132.65 | 716,280 | +2.52(+1.94%) |
Jan 07, 2015 | 129.33 | 130.18 | 128.58 | 130.13 | 1,518,802 | +1.94(+1.52%) |
Jan 06, 2015 | 130.95 | 131.01 | 126.77 | 128.18 | 1,424,074 | -2.36(-1.81%) |
Jan 05, 2015 | 131.39 | 132.18 | 129.83 | 130.55 | 2,739,099 | -1.56(-1.18%) |
Jan 02, 2015 | 133.75 | 134.21 | 130.91 | 132.11 | 4,273,981 | -0.91(-0.68%) |
Dec 31, 2014 | 134.16 | 133.01 | 133.01 | 133.01 | 1,545,892 | -0.65(-0.49%) |
Dec 30, 2014 | 134.25 | 134.74 | 133.53 | 133.67 | 908,029 | -0.86(-0.64%) |
Dec 29, 2014 | 134.29 | 135.09 | 134.14 | 134.53 | 558,897 | +0.27(+0.20%) |
Dec 26, 2014 | 133.84 | 134.58 | 133.71 | 134.26 | 511,076 | +0.91(+0.68%) |
Dec 24, 2014 | 133.08 | 133.35 | 133.35 | 133.35 | 303,141 | +0.68(+0.51%) |
Dec 23, 2014 | 133.87 | 134.09 | 132.27 | 132.67 | 1,381,197 | -0.34(-0.26%) |
Dec 22, 2014 | 132.41 | 133.04 | 131.99 | 133.01 | 1,076,346 | +0.98(+0.74%) |
Dec 19, 2014 | 132.32 | 132.82 | 131.23 | 132.03 | 2,301,601 | +0.03(+0.02%) |
Dec 18, 2014 | 131.24 | 132.01 | 130.64 | 132.00 | 1,269,343 | +2.28(+1.76%) |
Dec 17, 2014 | 126.00 | 129.81 | 125.62 | 129.72 | 1,841,536 | +4.13(+3.29%) |
Dec 16, 2014 | 125.53 | 127.92 | 125.25 | 125.59 | 1,585,941 | -0.45(-0.36%) |
Dec 15, 2014 | 128.09 | 128.61 | 125.52 | 126.04 | 1,644,629 | -1.44(-1.13%) |
Dec 12, 2014 | 127.43 | 128.97 | 126.99 | 127.48 | 1,048,423 | -1.34(-1.04%) |
Dec 11, 2014 | 128.87 | 130.74 | 128.54 | 128.82 | 1,086,823 | +0.67(+0.52%) |
Dec 10, 2014 | 130.52 | 131.15 | 128.06 | 128.15 | 2,012,768 | -2.85(-2.18%) |
Dec 09, 2014 | 127.40 | 131.11 | 126.81 | 131.00 | 1,936,706 | +2.38(+1.85%) |
Dec 08, 2014 | 130.03 | 131.19 | 128.25 | 128.61 | 947,818 | -1.75(-1.34%) |
Dec 05, 2014 | 129.70 | 130.39 | 128.98 | 130.37 | 1,124,420 | +1.15(+0.89%) |
Dec 04, 2014 | 129.82 | 129.91 | 128.70 | 129.22 | 926,538 | -0.68(-0.52%) |
Dec 03, 2014 | 128.76 | 130.27 | 128.35 | 129.90 | 884,503 | +1.28(+1.00%) |
Dec 02, 2014 | 126.99 | 128.83 | 126.99 | 128.61 | 1,152,213 | +1.77(+1.40%) |
Dec 01, 2014 | 128.65 | 128.88 | 126.73 | 126.84 | 1,698,588 | -2.38(-1.84%) |
Nov 28, 2014 | 131.24 | 131.24 | 129.02 | 129.22 | 811,559 | -1.67(-1.27%) |
Nov 26, 2014 | 130.22 | 130.89 | 130.89 | 130.89 | 407,148 | +0.56(+0.43%) |
Nov 25, 2014 | 130.44 | 131.31 | 129.82 | 130.33 | 1,445,612 | +0.03(+0.02%) |
Nov 24, 2014 | 128.56 | 130.39 | 128.56 | 130.30 | 1,616,469 | +1.87(+1.46%) |
Nov 21, 2014 | 130.29 | 130.33 | 128.01 | 128.43 | 1,042,941 | +0.25(+0.20%) |
Nov 20, 2014 | 126.07 | 128.21 | 126.07 | 128.18 | 849,589 | +1.41(+1.11%) |
Nov 19, 2014 | 127.98 | 128.15 | 125.99 | 126.77 | 1,803,830 | -1.38(-1.08%) |
Nov 18, 2014 | 127.72 | 129.06 | 127.72 | 128.15 | 1,137,172 | +0.97(+0.76%) |
Nov 17, 2014 | 128.17 | 128.85 | 127.17 | 127.18 | 2,525,019 | -1.28(-0.99%) |
Nov 14, 2014 | 128.57 | 128.87 | 127.85 | 128.46 | 838,214 | -0.19(-0.14%) |
Nov 13, 2014 | 129.71 | 130.30 | 128.30 | 128.64 | 1,338,806 | -1.07(-0.83%) |
Nov 12, 2014 | 128.28 | 129.97 | 128.22 | 129.71 | 1,256,998 | +0.60(+0.46%) |
Nov 11, 2014 | 128.82 | 129.16 | 128.40 | 129.12 | 1,514,964 | +0.27(+0.21%) |
Nov 10, 2014 | 128.13 | 128.87 | 127.78 | 128.85 | 1,453,997 | +0.74(+0.57%) |
Nov 07, 2014 | 127.94 | 128.11 | 126.91 | 128.11 | 1,095,428 | +0.03(+0.02%) |
Nov 06, 2014 | 127.24 | 128.09 | 126.91 | 128.08 | 1,703,818 | +0.85(+0.67%) |
Nov 05, 2014 | 128.53 | 128.54 | 126.88 | 127.23 | 1,178,505 | -0.22(-0.18%) |
Nov 04, 2014 | 127.61 | 128.43 | 126.95 | 127.46 | 687,523 | -0.60(-0.47%) |
Nov 03, 2014 | 128.40 | 129.36 | 127.54 | 128.05 | 1,583,552 | -0.20(-0.15%) |
Oct 31, 2014 | 128.34 | 128.89 | 127.52 | 128.25 | 1,232,090 | +1.97(+1.56%) |
Oct 30, 2014 | 124.56 | 126.87 | 124.12 | 126.28 | 781,876 | +1.25(+1.00%) |
Oct 29, 2014 | 125.63 | 125.76 | 124.12 | 125.03 | 1,011,904 | -0.49(-0.39%) |
Oct 28, 2014 | 122.50 | 125.56 | 122.27 | 125.53 | 861,496 | +3.61(+2.96%) |
Oct 27, 2014 | 121.19 | 121.99 | 122.03 | 121.92 | 637,240 | -0.10(-0.08%) |
Oct 24, 2014 | 121.89 | 122.20 | 121.22 | 122.03 | 579,081 | +0.29(+0.24%) |
Oct 23, 2014 | 120.71 | 122.45 | 120.35 | 121.74 | 707,686 | +2.52(+2.11%) |
Oct 22, 2014 | 121.63 | 121.78 | 119.11 | 119.22 | 1,447,206 | -2.05(-1.69%) |
Oct 21, 2014 | 119.97 | 121.27 | 119.43 | 121.27 | 1,956,997 | +2.14(+1.80%) |
Oct 20, 2014 | 117.17 | 119.17 | 117.01 | 119.13 | 1,612,164 | +1.55(+1.32%) |
Oct 17, 2014 | 119.29 | 119.64 | 117.09 | 117.58 | 3,163,225 | -0.26(-0.22%) |
Oct 16, 2014 | 115.01 | 118.85 | 114.62 | 117.84 | 3,717,841 | +1.33(+1.14%) |
Oct 15, 2014 | 114.65 | 116.99 | 112.45 | 116.51 | 2,927,660 | +1.86(+1.62%) |
Oct 14, 2014 | 114.61 | 116.60 | 113.90 | 114.65 | 2,021,182 | +1.16(+1.03%) |
Oct 13, 2014 | 114.39 | 115.88 | 112.65 | 113.49 | 3,104,475 | -0.89(-0.77%) |
Oct 10, 2014 | 115.92 | 117.06 | 114.23 | 114.38 | 1,884,599 | -1.91(-1.64%) |
Oct 09, 2014 | 119.83 | 119.83 | 116.28 | 116.28 | 3,204,472 | -3.44(-2.87%) |
Oct 08, 2014 | 117.29 | 119.84 | 115.93 | 119.72 | 1,981,314 | +2.21(+1.88%) |
Oct 07, 2014 | 118.97 | 119.41 | 117.43 | 117.52 | 1,199,765 | -2.32(-1.94%) |
Oct 06, 2014 | 121.51 | 121.72 | 119.56 | 119.84 | 1,694,398 | -1.44(-1.19%) |
Oct 03, 2014 | 121.13 | 121.98 | 120.42 | 121.28 | 1,105,152 | +1.24(+1.03%) |
Oct 02, 2014 | 118.75 | 120.54 | 117.68 | 120.04 | 2,200,647 | +1.25(+1.05%) |
Oct 01, 2014 | 120.73 | 120.83 | 118.33 | 118.79 | 1,474,951 | -2.06(-1.70%) |
Sep 30, 2014 | 122.72 | 122.72 | 120.77 | 120.85 | 1,203,389 | -1.94(-1.58%) |
Sep 29, 2014 | 122.17 | 122.99 | 120.82 | 122.79 | 936,141 | +0.36(+0.30%) |
Sep 26, 2014 | 121.77 | 122.62 | 121.54 | 122.43 | 710,407 | +1.08(+0.89%) |
Sep 25, 2014 | 123.18 | 123.38 | 120.90 | 121.34 | 1,069,883 | -2.16(-1.75%) |
Sep 24, 2014 | 122.13 | 123.63 | 121.69 | 123.51 | 1,552,231 | +1.59(+1.31%) |
Sep 23, 2014 | 122.41 | 123.36 | 121.70 | 121.91 | 1,247,520 | -1.11(-0.90%) |
Sep 22, 2014 | 124.10 | 124.37 | 122.45 | 123.02 | 1,003,700 | -1.82(-1.46%) |
Sep 19, 2014 | 127.16 | 127.33 | 124.31 | 124.84 | 1,154,118 | -1.68(-1.33%) |
Sep 18, 2014 | 126.14 | 126.56 | 125.95 | 126.53 | 1,225,128 | +0.85(+0.67%) |
Sep 17, 2014 | 125.42 | 126.46 | 125.02 | 125.68 | 766,478 | +0.51(+0.41%) |
Sep 16, 2014 | 124.39 | 125.49 | 123.91 | 125.17 | 1,090,966 | +0.50(+0.40%) |
Sep 15, 2014 | 126.42 | 126.59 | 124.17 | 124.67 | 992,977 | -1.75(-1.38%) |
Sep 12, 2014 | 127.70 | 127.70 | 126.06 | 126.42 | 795,096 | -1.22(-0.95%) |
Sep 11, 2014 | 126.23 | 127.73 | 126.07 | 127.64 | 519,997 | +0.73(+0.57%) |
Sep 10, 2014 | 125.72 | 126.91 | 125.39 | 126.91 | 860,919 | +1.10(+0.87%) |
Sep 09, 2014 | 127.23 | 127.23 | 125.59 | 125.81 | 699,456 | -1.64(-1.28%) |
Sep 08, 2014 | 126.84 | 127.60 | 126.48 | 127.45 | 747,482 | +0.54(+0.42%) |
Sep 05, 2014 | 126.56 | 126.98 | 125.53 | 126.91 | 632,315 | +0.27(+0.21%) |
Sep 04, 2014 | 127.59 | 128.37 | 126.36 | 126.64 | 825,363 | -0.59(-0.46%) |
Sep 03, 2014 | 128.82 | 128.82 | 127.03 | 127.23 | 862,026 | -0.96(-0.75%) |
Sep 02, 2014 | 127.99 | 128.36 | 127.32 | 128.18 | 1,291,494 | +0.77(+0.61%) |
Aug 29, 2014 | 126.91 | 127.41 | 127.41 | 127.41 | 869,346 | +0.82(+0.65%) |
Aug 28, 2014 | 126.81 | 126.98 | 126.24 | 126.59 | 1,245,635 | -0.68(-0.53%) |
Aug 27, 2014 | 127.60 | 127.88 | 127.04 | 127.27 | 1,859,905 | -0.37(-0.29%) |
Aug 26, 2014 | 126.53 | 127.84 | 126.48 | 127.64 | 780,593 | +1.31(+1.04%) |
Aug 25, 2014 | 126.44 | 127.04 | 125.84 | 126.33 | 1,398,871 | +0.90(+0.72%) |
Aug 22, 2014 | 125.12 | 125.90 | 124.56 | 125.43 | 854,594 | +0.16(+0.13%) |
Aug 21, 2014 | 125.16 | 125.98 | 123.96 | 125.27 | 1,333,492 | -0.15(-0.12%) |
Aug 20, 2014 | 125.35 | 125.71 | 124.75 | 125.42 | 911,876 | -0.70(-0.55%) |
Aug 19, 2014 | 125.92 | 126.40 | 125.69 | 126.12 | 948,528 | +0.44(+0.35%) |
Aug 18, 2014 | 124.97 | 125.73 | 124.54 | 125.68 | 776,933 | +1.99(+1.61%) |
Aug 15, 2014 | 124.95 | 125.16 | 122.35 | 123.69 | 1,171,617 | -0.24(-0.19%) |
Aug 14, 2014 | 123.82 | 124.16 | 123.46 | 123.93 | 373,281 | +0.09(+0.08%) |
Aug 13, 2014 | 123.12 | 124.02 | 122.87 | 123.84 | 407,423 | +1.12(+0.91%) |
Aug 12, 2014 | 123.12 | 123.86 | 122.19 | 122.72 | 587,424 | -0.98(-0.79%) |
Aug 11, 2014 | 123.05 | 124.57 | 122.77 | 123.70 | 1,086,081 | +1.35(+1.10%) |
Aug 08, 2014 | 121.11 | 122.50 | 120.87 | 122.35 | 1,242,309 | +1.32(+1.09%) |
Aug 07, 2014 | 121.92 | 122.51 | 120.58 | 121.03 | 2,209,495 | -0.60(-0.50%) |
Aug 06, 2014 | 120.49 | 122.54 | 120.30 | 121.63 | 868,720 | +0.27(+0.22%) |
Aug 05, 2014 | 120.95 | 122.27 | 120.41 | 121.36 | 1,627,736 | -0.15(-0.12%) |
Aug 04, 2014 | 120.42 | 121.73 | 119.48 | 121.51 | 722,053 | +1.32(+1.10%) |
Aug 01, 2014 | 120.63 | 121.48 | 119.18 | 120.19 | 686,280 | -0.58(-0.48%) |
Jul 31, 2014 | 123.01 | 123.07 | 120.77 | 120.77 | 1,220,248 | -3.46(-2.79%) |
Jul 30, 2014 | 124.20 | 124.57 | 123.56 | 124.23 | 963,045 | +0.95(+0.77%) |
Jul 29, 2014 | 122.83 | 124.19 | 122.76 | 123.28 | 1,251,984 | +0.67(+0.55%) |
Jul 28, 2014 | 123.66 | 123.66 | 121.62 | 122.61 | 894,323 | -0.77(-0.63%) |
Jul 25, 2014 | 123.70 | 123.84 | 122.90 | 123.38 | 1,291,149 | -1.18(-0.95%) |
Jul 24, 2014 | 124.91 | 125.47 | 124.19 | 124.56 | 733,645 | -0.14(-0.11%) |
Jul 23, 2014 | 124.95 | 125.39 | 124.34 | 124.70 | 623,957 | +0.59(+0.47%) |
Jul 22, 2014 | 123.29 | 124.72 | 123.29 | 124.12 | 1,039,387 | +1.37(+1.11%) |
Jul 21, 2014 | 122.48 | 123.12 | 121.89 | 122.75 | 850,225 | -0.48(-0.39%) |
Jul 18, 2014 | 121.37 | 123.47 | 121.21 | 123.23 | 842,429 | +2.08(+1.72%) |
Jul 17, 2014 | 122.53 | 123.30 | 120.87 | 121.15 | 1,953,913 | -2.14(-1.74%) |
Jul 16, 2014 | 124.31 | 124.36 | 122.81 | 123.29 | 1,504,746 | -0.44(-0.35%) |
Jul 15, 2014 | 125.32 | 125.67 | 122.99 | 123.73 | 2,518,890 | -1.66(-1.32%) |
Jul 14, 2014 | 126.03 | 126.17 | 125.00 | 125.38 | 759,765 | +0.69(+0.55%) |
Jul 11, 2014 | 124.59 | 124.87 | 123.82 | 124.69 | 1,018,152 | +0.08(+0.07%) |
Jul 10, 2014 | 123.39 | 125.51 | 122.84 | 124.61 | 1,113,312 | -1.37(-1.09%) |
Jul 09, 2014 | 126.12 | 126.54 | 125.13 | 125.98 | 919,606 | +0.33(+0.27%) |
Jul 08, 2014 | 127.64 | 127.64 | 124.82 | 125.64 | 1,838,955 | -2.29(-1.79%) |
Jul 07, 2014 | 130.25 | 130.25 | 127.78 | 127.93 | 923,072 | -2.63(-2.02%) |
Jul 03, 2014 | 130.39 | 130.57 | 130.57 | 130.57 | 1,227,812 | +0.80(+0.62%) |
Jul 02, 2014 | 130.17 | 130.66 | 129.50 | 129.77 | 797,000 | -0.32(-0.25%) |
Jul 01, 2014 | 129.19 | 130.97 | 129.19 | 130.09 | 1,118,459 | +1.52(+1.19%) |
Jun 30, 2014 | 128.01 | 128.73 | 127.62 | 128.56 | 967,907 | +0.52(+0.41%) |
Jun 27, 2014 | 126.58 | 128.27 | 126.45 | 128.04 | 587,743 | +0.87(+0.69%) |
Jun 26, 2014 | 127.41 | 127.50 | 126.18 | 127.17 | 702,848 | -0.29(-0.23%) |
Jun 25, 2014 | 125.76 | 127.53 | 125.56 | 127.46 | 1,120,918 | +1.02(+0.81%) |
Jun 24, 2014 | 127.55 | 128.82 | 126.24 | 126.44 | 1,357,225 | -1.33(-1.04%) |
Jun 23, 2014 | 128.11 | 128.35 | 127.40 | 127.77 | 1,118,733 | -0.29(-0.22%) |
Jun 20, 2014 | 127.72 | 128.07 | 127.05 | 128.05 | 974,745 | +0.47(+0.37%) |
Jun 19, 2014 | 127.99 | 128.00 | 126.63 | 127.58 | 1,010,537 | +0.20(+0.16%) |
Jun 18, 2014 | 126.63 | 127.52 | 126.09 | 127.38 | 872,898 | +0.76(+0.60%) |
Jun 17, 2014 | 125.66 | 127.16 | 125.29 | 126.61 | 911,206 | +0.93(+0.74%) |
Jun 16, 2014 | 124.60 | 125.69 | 124.38 | 125.69 | 987,931 | +0.97(+0.77%) |
Jun 13, 2014 | 124.54 | 124.96 | 123.43 | 124.72 | 1,393,793 | +0.53(+0.43%) |
Jun 12, 2014 | 124.60 | 124.99 | 123.71 | 124.19 | 1,514,080 | -0.82(-0.65%) |
Jun 11, 2014 | 124.57 | 125.19 | 124.22 | 125.01 | 733,074 | -0.41(-0.33%) |
Jun 10, 2014 | 125.31 | 125.69 | 124.59 | 125.42 | 1,538,207 | +1.07(+0.86%) |
Jun 06, 2014 | 123.70 | 124.55 | 123.56 | 124.35 | 1,497,684 | +1.17(+0.95%) |
Jun 05, 2014 | 120.86 | 123.27 | 120.31 | 123.18 | 1,133,703 | +2.61(+2.16%) |
Jun 04, 2014 | 119.35 | 120.83 | 118.96 | 120.57 | 1,645,456 | +0.53(+0.44%) |
Jun 03, 2014 | 119.48 | 120.38 | 118.98 | 120.04 | 859,025 | -0.29(-0.24%) |
Jun 02, 2014 | 121.43 | 121.43 | 119.23 | 120.33 | 1,683,809 | -0.74(-0.61%) |
May 30, 2014 | 121.99 | 122.03 | 120.53 | 121.07 | 1,124,945 | -0.92(-0.75%) |
May 29, 2014 | 121.92 | 122.27 | 121.25 | 121.99 | 1,569,831 | +0.41(+0.34%) |
May 28, 2014 | 121.92 | 122.20 | 121.06 | 121.58 | 950,463 | -0.65(-0.53%) |
May 27, 2014 | 121.27 | 122.49 | 121.04 | 122.23 | 753,733 | +1.87(+1.55%) |
May 23, 2014 | 118.72 | 120.36 | 120.36 | 120.36 | 876,932 | +1.26(+1.06%) |
May 22, 2014 | 117.73 | 119.26 | 117.40 | 119.10 | 866,148 | +1.65(+1.40%) |
May 21, 2014 | 117.43 | 118.07 | 116.23 | 117.46 | 1,235,823 | +0.59(+0.51%) |
May 20, 2014 | 118.45 | 118.45 | 116.01 | 116.86 | 3,318,853 | -1.80(-1.52%) |
May 19, 2014 | 116.74 | 118.96 | 116.39 | 118.66 | 1,500,847 | +1.51(+1.29%) |
May 16, 2014 | 116.47 | 117.21 | 115.38 | 117.15 | 2,181,392 | +0.72(+0.62%) |
May 15, 2014 | 116.44 | 116.74 | 114.60 | 116.43 | 2,458,876 | -0.61(-0.52%) |
May 14, 2014 | 118.54 | 118.81 | 116.82 | 117.04 | 1,175,994 | -1.77(-1.49%) |
May 13, 2014 | 120.07 | 120.61 | 118.71 | 118.81 | 1,317,175 | -1.32(-1.10%) |
May 12, 2014 | 117.89 | 120.68 | 117.64 | 120.13 | 1,338,335 | +3.03(+2.59%) |
May 09, 2014 | 115.41 | 117.16 | 114.96 | 117.10 | 1,226,187 | +1.20(+1.03%) |
May 08, 2014 | 117.12 | 118.78 | 115.61 | 115.91 | 2,840,613 | -1.55(-1.32%) |
May 07, 2014 | 118.05 | 118.34 | 115.61 | 117.46 | 1,308,161 | -0.49(-0.42%) |
May 06, 2014 | 119.72 | 119.97 | 117.88 | 117.95 | 964,883 | -2.30(-1.92%) |
May 05, 2014 | 119.31 | 120.43 | 118.46 | 120.25 | 932,171 | +0.00(+0.00%) |
May 02, 2014 | 120.11 | 121.38 | 119.85 | 120.25 | 1,253,739 | +0.12(+0.10%) |
May 01, 2014 | 119.69 | 121.17 | 118.53 | 120.13 | 2,138,950 | +0.23(+0.19%) |
Apr 30, 2014 | 118.73 | 120.04 | 117.59 | 119.90 | 2,221,490 | +0.63(+0.53%) |
Apr 29, 2014 | 118.93 | 119.90 | 118.42 | 119.27 | 1,908,205 | +0.72(+0.61%) |
Apr 28, 2014 | 119.74 | 120.49 | 116.40 | 118.54 | 2,840,625 | -0.73(-0.61%) |
Apr 25, 2014 | 121.33 | 121.39 | 118.87 | 119.28 | 2,157,819 | -2.69(-2.20%) |
Apr 24, 2014 | 123.22 | 123.40 | 120.64 | 121.96 | 3,689,259 | -0.44(-0.36%) |
Apr 23, 2014 | 123.32 | 123.46 | 122.27 | 122.40 | 1,182,131 | -1.21(-0.98%) |
Apr 22, 2014 | 122.41 | 123.94 | 122.16 | 123.61 | 2,715,175 | +1.68(+1.38%) |
Apr 21, 2014 | 121.40 | 121.99 | 120.37 | 121.92 | 912,751 | +0.80(+0.66%) |
Apr 17, 2014 | 120.26 | 121.13 | 121.13 | 121.13 | 834,619 | +0.58(+0.48%) |
Apr 16, 2014 | 120.06 | 120.73 | 119.19 | 120.55 | 2,488,808 | +1.48(+1.24%) |
Apr 15, 2014 | 119.10 | 119.94 | 115.84 | 119.07 | 1,836,616 | +0.30(+0.25%) |
Apr 14, 2014 | 119.66 | 120.46 | 117.41 | 118.78 | 1,588,131 | +0.28(+0.24%) |
Apr 11, 2014 | 119.35 | 120.92 | 118.03 | 118.50 | 2,145,877 | -2.00(-1.66%) |
Apr 10, 2014 | 124.61 | 124.61 | 119.82 | 120.49 | 2,958,742 | -4.23(-3.39%) |
Apr 09, 2014 | 122.69 | 124.74 | 122.35 | 124.72 | 2,562,212 | +2.50(+2.04%) |
Apr 08, 2014 | 121.36 | 122.82 | 120.28 | 122.22 | 3,533,130 | +0.96(+0.79%) |
Apr 07, 2014 | 122.72 | 123.25 | 120.20 | 121.27 | 4,232,406 | -2.16(-1.75%) |
Apr 04, 2014 | 127.86 | 128.10 | 122.76 | 123.42 | 5,182,314 | -3.51(-2.77%) |
Apr 03, 2014 | 128.76 | 128.79 | 126.28 | 126.93 | 2,378,315 | -1.82(-1.41%) |
Apr 02, 2014 | 128.81 | 128.81 | 127.94 | 128.75 | 1,354,151 | +0.51(+0.40%) |
Apr 01, 2014 | 126.64 | 128.37 | 126.50 | 128.24 | 1,773,245 | +1.87(+1.48%) |
Mar 31, 2014 | 124.56 | 126.66 | 124.30 | 126.37 | 1,383,004 | +2.39(+1.93%) |
Mar 28, 2014 | 124.58 | 126.03 | 123.52 | 123.99 | 1,093,899 | -0.31(-0.25%) |
Mar 27, 2014 | 124.67 | 125.46 | 123.33 | 124.29 | 1,770,692 | -0.32(-0.25%) |
Mar 26, 2014 | 128.16 | 128.19 | 124.61 | 124.61 | 2,770,943 | -2.65(-2.08%) |
Mar 25, 2014 | 128.16 | 129.28 | 126.27 | 127.26 | 1,465,733 | -0.13(-0.10%) |
Mar 24, 2014 | 129.86 | 130.29 | 126.09 | 127.39 | 1,470,885 | -2.15(-1.66%) |
Mar 21, 2014 | 131.67 | 131.74 | 129.49 | 129.54 | 2,218,903 | -1.29(-0.99%) |
Mar 20, 2014 | 130.56 | 131.43 | 129.80 | 130.83 | 852,262 | -0.04(-0.03%) |
Mar 19, 2014 | 131.62 | 131.88 | 129.82 | 130.86 | 1,455,740 | -0.95(-0.72%) |
Mar 18, 2014 | 129.84 | 131.95 | 129.75 | 131.81 | 596,209 | +2.20(+1.70%) |
Mar 17, 2014 | 129.80 | 130.81 | 129.33 | 129.61 | 883,860 | +0.76(+0.59%) |
Mar 14, 2014 | 127.99 | 129.35 | 127.99 | 128.85 | 1,024,366 | +0.40(+0.31%) |
Mar 13, 2014 | 130.94 | 131.07 | 127.76 | 128.45 | 1,332,147 | -1.84(-1.41%) |
Mar 12, 2014 | 129.07 | 130.36 | 128.52 | 130.29 | 1,063,752 | +0.31(+0.24%) |
Mar 11, 2014 | 131.59 | 132.19 | 129.37 | 129.98 | 1,132,246 | -1.39(-1.06%) |
Mar 10, 2014 | 131.75 | 131.89 | 130.47 | 131.37 | 655,758 | -0.57(-0.43%) |
Mar 07, 2014 | 132.99 | 133.08 | 131.29 | 131.94 | 1,097,414 | -0.24(-0.18%) |
Mar 06, 2014 | 132.81 | 133.13 | 131.78 | 132.18 | 1,142,542 | -0.43(-0.32%) |
Mar 05, 2014 | 132.63 | 132.72 | 132.12 | 132.61 | 648,569 | -0.04(-0.03%) |
Mar 04, 2014 | 130.51 | 133.25 | 130.51 | 132.64 | 1,267,474 | +3.69(+2.86%) |