Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 135.55 | 135.55 | 134.78 | 134.90 | 280,265 | -0.63(-0.46%) |
Feb 26, 2015 | 135.10 | 135.54 | 134.50 | 135.52 | 83,819 | +0.42(+0.31%) |
Feb 25, 2015 | 134.98 | 135.44 | 134.33 | 135.10 | 163,529 | +0.18(+0.13%) |
Feb 24, 2015 | 135.32 | 135.32 | 134.42 | 134.92 | 225,678 | -0.19(-0.14%) |
Feb 23, 2015 | 134.71 | 135.69 | 134.61 | 135.12 | 754,837 | +0.42(+0.31%) |
Feb 20, 2015 | 132.97 | 134.69 | 132.83 | 134.69 | 151,999 | +1.49(+1.12%) |
Feb 19, 2015 | 132.51 | 133.37 | 132.51 | 133.20 | 88,054 | +0.19(+0.15%) |
Feb 18, 2015 | 132.45 | 133.02 | 132.11 | 133.01 | 111,821 | +0.29(+0.22%) |
Feb 17, 2015 | 131.88 | 132.82 | 131.88 | 132.72 | 105,316 | +0.80(+0.61%) |
Feb 13, 2015 | 131.35 | 131.92 | 131.92 | 131.92 | 100,156 | +0.74(+0.56%) |
Feb 12, 2015 | 131.36 | 131.56 | 130.20 | 131.18 | 206,101 | +0.44(+0.34%) |
Feb 11, 2015 | 130.34 | 131.48 | 129.97 | 130.74 | 129,801 | +0.22(+0.17%) |
Feb 10, 2015 | 129.10 | 130.70 | 129.10 | 130.51 | 121,090 | +2.04(+1.59%) |
Feb 09, 2015 | 129.42 | 129.66 | 128.19 | 128.47 | 178,018 | -1.47(-1.13%) |
Feb 06, 2015 | 131.29 | 131.64 | 129.59 | 129.94 | 124,966 | -1.23(-0.93%) |
Feb 05, 2015 | 129.93 | 131.26 | 129.93 | 131.17 | 126,882 | +2.28(+1.77%) |
Feb 04, 2015 | 129.00 | 129.70 | 128.22 | 128.89 | 129,484 | -1.74(-1.33%) |
Feb 03, 2015 | 130.24 | 130.64 | 128.59 | 130.63 | 150,539 | +0.79(+0.61%) |
Feb 02, 2015 | 129.81 | 129.91 | 127.69 | 129.84 | 695,174 | +0.49(+0.38%) |
Jan 30, 2015 | 130.91 | 131.40 | 129.09 | 129.34 | 628,780 | -1.91(-1.46%) |
Jan 29, 2015 | 130.37 | 131.33 | 129.06 | 131.26 | 664,035 | +1.23(+0.94%) |
Jan 28, 2015 | 132.58 | 132.71 | 129.88 | 130.03 | 318,720 | -1.98(-1.50%) |
Jan 27, 2015 | 132.00 | 132.96 | 131.51 | 132.01 | 267,554 | -0.92(-0.69%) |
Jan 26, 2015 | 132.26 | 132.95 | 131.49 | 132.93 | 512,613 | +0.74(+0.56%) |
Jan 23, 2015 | 132.72 | 132.76 | 132.05 | 132.19 | 352,536 | -0.58(-0.44%) |
Jan 22, 2015 | 132.00 | 132.78 | 129.91 | 132.77 | 376,479 | +1.73(+1.32%) |
Jan 21, 2015 | 131.34 | 131.80 | 130.31 | 131.04 | 358,283 | -0.07(-0.05%) |
Jan 20, 2015 | 131.45 | 131.49 | 129.54 | 131.12 | 303,585 | +0.09(+0.07%) |
Jan 16, 2015 | 128.43 | 131.20 | 128.36 | 131.03 | 147,345 | +2.34(+1.82%) |
Jan 15, 2015 | 130.49 | 130.61 | 128.58 | 128.68 | 257,991 | -1.36(-1.04%) |
Jan 14, 2015 | 129.17 | 130.28 | 128.74 | 130.04 | 306,297 | -0.20(-0.16%) |
Jan 13, 2015 | 131.71 | 132.63 | 129.13 | 130.24 | 226,983 | -0.43(-0.33%) |
Jan 12, 2015 | 131.61 | 131.94 | 130.68 | 130.67 | 325,831 | +0.03(+0.02%) |
Jan 09, 2015 | 132.08 | 132.08 | 130.12 | 130.65 | 312,425 | -1.02(-0.78%) |
Jan 08, 2015 | 130.69 | 131.83 | 130.55 | 131.67 | 544,076 | +2.21(+1.71%) |
Jan 07, 2015 | 127.43 | 129.46 | 127.19 | 129.46 | 518,420 | +2.92(+2.31%) |
Jan 06, 2015 | 127.57 | 128.34 | 125.72 | 126.54 | 329,899 | -0.41(-0.33%) |
Jan 05, 2015 | 127.37 | 127.96 | 126.80 | 126.95 | 337,919 | -0.72(-0.57%) |
Jan 02, 2015 | 127.70 | 128.96 | 127.07 | 127.68 | 386,675 | +0.61(+0.48%) |
Dec 31, 2014 | 128.68 | 127.07 | 127.07 | 127.07 | 108,209 | -1.38(-1.07%) |
Dec 30, 2014 | 128.70 | 129.03 | 128.30 | 128.44 | 147,651 | -0.55(-0.42%) |
Dec 29, 2014 | 128.66 | 129.13 | 128.35 | 128.99 | 98,316 | +0.41(+0.31%) |
Dec 26, 2014 | 128.14 | 128.86 | 128.01 | 128.59 | 82,609 | +1.02(+0.80%) |
Dec 24, 2014 | 126.50 | 127.56 | 127.56 | 127.56 | 67,942 | +0.89(+0.70%) |
Dec 23, 2014 | 129.98 | 129.98 | 125.95 | 126.67 | 305,400 | -2.93(-2.26%) |
Dec 22, 2014 | 130.45 | 130.45 | 129.06 | 129.60 | 610,703 | -1.65(-1.26%) |
Dec 19, 2014 | 130.67 | 131.72 | 130.02 | 131.25 | 251,906 | +0.72(+0.55%) |
Dec 18, 2014 | 128.93 | 130.53 | 128.24 | 130.53 | 851,096 | +3.50(+2.75%) |
Dec 17, 2014 | 124.87 | 127.25 | 124.62 | 127.04 | 751,042 | +2.50(+2.00%) |
Dec 16, 2014 | 125.26 | 127.48 | 124.50 | 124.54 | 507,730 | -1.45(-1.15%) |
Dec 15, 2014 | 127.99 | 127.99 | 125.51 | 125.99 | 281,814 | -1.27(-1.00%) |
Dec 12, 2014 | 128.34 | 129.21 | 127.19 | 127.26 | 508,491 | -1.94(-1.50%) |
Dec 11, 2014 | 129.09 | 130.63 | 128.94 | 129.21 | 167,543 | +0.40(+0.31%) |
Dec 10, 2014 | 130.78 | 130.83 | 128.74 | 128.81 | 160,665 | -2.10(-1.60%) |
Dec 09, 2014 | 129.83 | 131.03 | 129.15 | 130.91 | 398,364 | -0.41(-0.31%) |
Dec 08, 2014 | 130.89 | 132.09 | 130.89 | 131.32 | 492,719 | +0.53(+0.40%) |
Dec 05, 2014 | 129.81 | 130.76 | 129.81 | 130.80 | 150,973 | +1.03(+0.79%) |
Dec 04, 2014 | 129.84 | 130.40 | 129.31 | 129.77 | 132,065 | -0.16(-0.12%) |
Dec 03, 2014 | 129.66 | 129.99 | 129.39 | 129.93 | 161,969 | +0.30(+0.23%) |
Dec 02, 2014 | 128.79 | 129.82 | 128.78 | 129.63 | 258,073 | +1.33(+1.04%) |
Dec 01, 2014 | 128.06 | 129.17 | 127.96 | 128.30 | 635,776 | -0.34(-0.27%) |
Nov 28, 2014 | 127.97 | 129.41 | 127.97 | 128.64 | 104,658 | +0.73(+0.57%) |
Nov 26, 2014 | 127.19 | 127.92 | 127.92 | 127.92 | 643,332 | +0.79(+0.62%) |
Nov 25, 2014 | 127.40 | 127.40 | 126.64 | 127.12 | 410,596 | +0.06(+0.05%) |
Nov 24, 2014 | 126.57 | 127.06 | 126.57 | 127.06 | 408,233 | +0.88(+0.70%) |
Nov 21, 2014 | 127.21 | 127.21 | 126.02 | 126.18 | 974,369 | +0.42(+0.34%) |
Nov 20, 2014 | 125.52 | 126.15 | 125.20 | 125.76 | 160,911 | -0.34(-0.27%) |
Nov 19, 2014 | 126.65 | 126.65 | 125.88 | 126.10 | 154,544 | -0.69(-0.55%) |
Nov 18, 2014 | 124.93 | 126.88 | 124.93 | 126.80 | 223,426 | +2.11(+1.69%) |
Nov 17, 2014 | 123.82 | 125.03 | 123.82 | 124.69 | 124,647 | +0.64(+0.52%) |
Nov 14, 2014 | 125.20 | 125.20 | 123.69 | 124.05 | 87,087 | -1.13(-0.91%) |
Nov 13, 2014 | 125.50 | 126.06 | 124.71 | 125.18 | 147,223 | -0.18(-0.15%) |
Nov 12, 2014 | 125.06 | 125.55 | 124.94 | 125.36 | 110,678 | -0.17(-0.13%) |
Nov 11, 2014 | 125.30 | 126.02 | 125.10 | 125.53 | 436,547 | +0.43(+0.34%) |
Nov 10, 2014 | 124.06 | 125.14 | 123.69 | 125.10 | 92,329 | +1.25(+1.01%) |
Nov 07, 2014 | 125.22 | 125.22 | 123.51 | 123.85 | 130,905 | -1.36(-1.09%) |
Nov 06, 2014 | 124.67 | 125.44 | 124.67 | 125.22 | 154,793 | +0.80(+0.64%) |
Nov 05, 2014 | 125.45 | 125.64 | 124.19 | 124.42 | 130,911 | -0.25(-0.20%) |
Nov 04, 2014 | 124.27 | 125.05 | 123.90 | 124.66 | 147,486 | -0.11(-0.08%) |
Nov 03, 2014 | 124.92 | 124.98 | 124.01 | 124.77 | 3,819,857 | +0.12(+0.10%) |
Oct 31, 2014 | 125.57 | 125.68 | 124.25 | 124.64 | 175,116 | +0.67(+0.54%) |
Oct 30, 2014 | 121.70 | 124.11 | 121.70 | 123.98 | 171,760 | +2.01(+1.65%) |
Oct 29, 2014 | 121.88 | 122.25 | 121.16 | 121.96 | 235,340 | +0.06(+0.05%) |
Oct 28, 2014 | 121.48 | 121.90 | 120.91 | 121.90 | 228,078 | +0.90(+0.74%) |
Oct 27, 2014 | 120.87 | 121.02 | 120.86 | 121.00 | 239,359 | +0.15(+0.12%) |
Oct 24, 2014 | 119.44 | 120.89 | 119.37 | 120.86 | 196,519 | +1.78(+1.49%) |
Oct 23, 2014 | 118.14 | 119.77 | 118.14 | 119.08 | 357,685 | +2.00(+1.70%) |
Oct 22, 2014 | 117.81 | 117.87 | 116.78 | 117.08 | 429,929 | -0.53(-0.45%) |
Oct 21, 2014 | 115.66 | 117.70 | 115.61 | 117.61 | 477,887 | +3.04(+2.65%) |
Oct 20, 2014 | 113.17 | 114.62 | 112.88 | 114.57 | 6,869,904 | +1.40(+1.24%) |
Oct 17, 2014 | 112.69 | 114.16 | 112.41 | 113.17 | 405,737 | +1.62(+1.45%) |
Oct 16, 2014 | 110.14 | 112.81 | 109.65 | 111.56 | 412,556 | -0.15(-0.13%) |
Oct 15, 2014 | 110.88 | 112.14 | 109.24 | 111.70 | 643,754 | -0.74(-0.66%) |
Oct 14, 2014 | 113.97 | 114.34 | 111.61 | 112.44 | 554,869 | -0.88(-0.78%) |
Oct 13, 2014 | 115.87 | 116.09 | 113.22 | 113.32 | 1,138,713 | -2.67(-2.30%) |
Oct 10, 2014 | 116.76 | 118.02 | 116.00 | 116.00 | 150,246 | -0.94(-0.80%) |
Oct 09, 2014 | 118.87 | 119.20 | 116.72 | 116.94 | 288,463 | -2.31(-1.94%) |
Oct 08, 2014 | 116.94 | 119.32 | 116.28 | 119.25 | 560,577 | +2.74(+2.35%) |
Oct 07, 2014 | 117.43 | 117.78 | 116.44 | 116.50 | 532,660 | -1.79(-1.52%) |
Oct 06, 2014 | 119.37 | 119.78 | 117.87 | 118.30 | 177,442 | -0.47(-0.40%) |
Oct 03, 2014 | 117.58 | 118.97 | 117.47 | 118.77 | 156,968 | +2.22(+1.91%) |
Oct 02, 2014 | 116.82 | 116.96 | 115.40 | 116.55 | 883,985 | -0.33(-0.29%) |
Oct 01, 2014 | 118.17 | 118.17 | 116.33 | 116.88 | 841,608 | -1.21(-1.03%) |
Sep 30, 2014 | 118.88 | 119.05 | 117.96 | 118.10 | 863,536 | -0.72(-0.61%) |
Sep 29, 2014 | 118.14 | 119.18 | 117.95 | 118.82 | 1,196,022 | -0.24(-0.20%) |
Sep 26, 2014 | 119.09 | 119.19 | 118.12 | 119.05 | 252,182 | +0.34(+0.29%) |
Sep 25, 2014 | 120.36 | 120.55 | 118.71 | 118.71 | 469,276 | -1.78(-1.48%) |
Sep 24, 2014 | 118.97 | 120.64 | 118.91 | 120.50 | 219,107 | +1.83(+1.54%) |
Sep 23, 2014 | 118.38 | 119.19 | 118.33 | 118.67 | 120,051 | -0.62(-0.52%) |
Sep 22, 2014 | 119.83 | 119.90 | 118.91 | 119.29 | 378,183 | -0.79(-0.66%) |
Sep 19, 2014 | 120.38 | 120.81 | 119.93 | 120.08 | 288,956 | +0.06(+0.05%) |
Sep 18, 2014 | 119.41 | 120.04 | 119.37 | 120.02 | 91,297 | +0.90(+0.76%) |
Sep 17, 2014 | 118.98 | 119.57 | 118.34 | 119.11 | 166,576 | +0.14(+0.12%) |
Sep 16, 2014 | 117.10 | 118.99 | 117.00 | 118.97 | 138,991 | +1.66(+1.41%) |
Sep 15, 2014 | 117.75 | 117.75 | 116.99 | 117.32 | 73,826 | -0.51(-0.43%) |
Sep 12, 2014 | 118.53 | 118.74 | 117.42 | 117.83 | 93,285 | -0.92(-0.78%) |
Sep 11, 2014 | 118.43 | 118.75 | 118.05 | 118.75 | 297,734 | -0.17(-0.15%) |
Sep 10, 2014 | 118.12 | 119.05 | 117.97 | 118.92 | 537,296 | +0.86(+0.73%) |
Sep 09, 2014 | 118.31 | 118.57 | 117.74 | 118.06 | 123,646 | -0.39(-0.33%) |
Sep 08, 2014 | 118.05 | 118.55 | 117.91 | 118.45 | 702,850 | +0.26(+0.22%) |
Sep 05, 2014 | 118.10 | 118.19 | 116.64 | 118.19 | 249,833 | +0.52(+0.44%) |
Sep 04, 2014 | 118.54 | 118.83 | 117.41 | 117.67 | 109,333 | -0.68(-0.58%) |
Sep 03, 2014 | 118.44 | 118.58 | 118.08 | 118.35 | 99,142 | +0.39(+0.33%) |
Sep 02, 2014 | 118.27 | 118.39 | 117.59 | 117.97 | 1,448,755 | -0.03(-0.03%) |
Aug 29, 2014 | 117.80 | 118.00 | 118.00 | 118.00 | 83,382 | +0.45(+0.38%) |
Aug 28, 2014 | 117.27 | 117.83 | 117.27 | 117.56 | 75,634 | -0.16(-0.13%) |
Aug 27, 2014 | 117.93 | 117.97 | 117.51 | 117.71 | 148,325 | +0.00(+0.00%) |
Aug 26, 2014 | 117.19 | 117.78 | 117.14 | 117.71 | 229,003 | +0.65(+0.55%) |
Aug 25, 2014 | 116.90 | 117.41 | 116.83 | 117.06 | 454,506 | +0.82(+0.71%) |
Aug 22, 2014 | 116.32 | 116.56 | 115.99 | 116.24 | 291,133 | +0.15(+0.13%) |
Aug 21, 2014 | 116.14 | 116.39 | 116.00 | 116.09 | 167,355 | +0.08(+0.07%) |
Aug 20, 2014 | 115.70 | 116.17 | 115.70 | 116.01 | 214,188 | -0.02(-0.01%) |
Aug 19, 2014 | 115.50 | 116.06 | 115.15 | 116.03 | 326,932 | +0.80(+0.69%) |
Aug 18, 2014 | 114.83 | 115.34 | 114.78 | 115.23 | 1,318,385 | +1.00(+0.87%) |
Aug 15, 2014 | 114.69 | 114.80 | 113.27 | 114.23 | 465,816 | +0.07(+0.06%) |
Aug 14, 2014 | 113.01 | 114.17 | 112.90 | 114.17 | 71,569 | +1.27(+1.12%) |
Aug 13, 2014 | 111.66 | 112.89 | 111.66 | 112.90 | 136,165 | +1.43(+1.28%) |
Aug 12, 2014 | 111.56 | 111.70 | 111.14 | 111.47 | 262,616 | -0.09(-0.08%) |
Aug 11, 2014 | 112.00 | 112.27 | 111.44 | 111.56 | 1,007,521 | +0.00(+0.00%) |
Aug 08, 2014 | 110.58 | 111.57 | 110.10 | 111.56 | 131,771 | +1.17(+1.06%) |
Aug 07, 2014 | 111.98 | 112.09 | 110.12 | 110.39 | 317,234 | -1.21(-1.08%) |
Aug 06, 2014 | 110.95 | 112.15 | 110.81 | 111.60 | 293,630 | -0.09(-0.08%) |
Aug 05, 2014 | 112.06 | 112.66 | 111.34 | 111.69 | 144,510 | -0.98(-0.87%) |
Aug 04, 2014 | 112.42 | 112.89 | 111.63 | 112.67 | 168,355 | +0.60(+0.53%) |
Aug 01, 2014 | 111.77 | 112.77 | 111.30 | 112.08 | 172,800 | -0.09(-0.08%) |
Jul 31, 2014 | 113.89 | 113.89 | 112.15 | 112.16 | 106,930 | -2.40(-2.10%) |
Jul 30, 2014 | 114.74 | 115.03 | 114.00 | 114.56 | 134,475 | +0.51(+0.45%) |
Jul 29, 2014 | 114.18 | 114.43 | 113.86 | 114.06 | 159,527 | +0.21(+0.19%) |
Jul 28, 2014 | 113.85 | 114.10 | 113.21 | 113.85 | 2,843,666 | +0.05(+0.05%) |
Jul 25, 2014 | 113.92 | 114.02 | 113.21 | 113.79 | 95,813 | -0.46(-0.40%) |
Jul 24, 2014 | 114.55 | 114.81 | 114.07 | 114.25 | 303,208 | -0.33(-0.29%) |
Jul 23, 2014 | 114.39 | 114.61 | 113.82 | 114.58 | 245,902 | +0.97(+0.86%) |
Jul 22, 2014 | 113.26 | 113.96 | 113.26 | 113.61 | 195,322 | +0.96(+0.86%) |
Jul 21, 2014 | 112.62 | 112.77 | 112.18 | 112.64 | 957,732 | -0.41(-0.36%) |
Jul 18, 2014 | 111.54 | 113.26 | 111.47 | 113.06 | 123,300 | +1.82(+1.64%) |
Jul 17, 2014 | 112.06 | 113.03 | 111.10 | 111.23 | 252,117 | -1.25(-1.11%) |
Jul 16, 2014 | 113.22 | 113.22 | 112.03 | 112.49 | 75,401 | -0.30(-0.27%) |
Jul 15, 2014 | 114.17 | 114.17 | 112.57 | 112.79 | 205,802 | -1.17(-1.03%) |
Jul 14, 2014 | 114.06 | 114.10 | 113.68 | 113.96 | 117,136 | +0.46(+0.40%) |
Jul 11, 2014 | 113.27 | 113.64 | 112.83 | 113.50 | 79,883 | +0.16(+0.14%) |
Jul 10, 2014 | 112.22 | 113.58 | 112.11 | 113.35 | 93,622 | +0.00(+0.00%) |
Jul 09, 2014 | 113.22 | 113.50 | 112.58 | 113.35 | 74,243 | +0.39(+0.35%) |
Jul 08, 2014 | 113.92 | 114.08 | 112.52 | 112.95 | 544,595 | -1.22(-1.07%) |
Jul 07, 2014 | 114.96 | 115.15 | 114.02 | 114.17 | 883,193 | -1.05(-0.91%) |
Jul 03, 2014 | 114.94 | 115.22 | 115.22 | 115.22 | 171,897 | +0.48(+0.42%) |
Jul 02, 2014 | 113.94 | 114.74 | 113.72 | 114.74 | 466,485 | +0.81(+0.71%) |
Jul 01, 2014 | 112.79 | 114.10 | 112.73 | 113.93 | 883,762 | +1.53(+1.36%) |
Jun 30, 2014 | 112.81 | 113.04 | 112.24 | 112.40 | 1,994,871 | -0.28(-0.25%) |
Jun 27, 2014 | 112.85 | 112.87 | 112.33 | 112.68 | 132,380 | -0.21(-0.19%) |
Jun 26, 2014 | 112.87 | 112.94 | 112.13 | 112.89 | 85,904 | +0.01(+0.01%) |
Jun 25, 2014 | 111.66 | 112.93 | 111.66 | 112.88 | 563,375 | +1.16(+1.04%) |
Jun 24, 2014 | 111.95 | 112.71 | 111.66 | 111.72 | 170,351 | -0.08(-0.07%) |
Jun 23, 2014 | 112.19 | 112.42 | 111.70 | 111.80 | 149,660 | -0.46(-0.41%) |
Jun 20, 2014 | 111.76 | 112.27 | 111.47 | 112.27 | 288,962 | +1.12(+1.01%) |
Jun 19, 2014 | 110.84 | 111.15 | 110.73 | 111.15 | 158,976 | +0.41(+0.37%) |
Jun 18, 2014 | 109.85 | 110.76 | 109.67 | 110.74 | 130,833 | +0.85(+0.77%) |
Jun 17, 2014 | 109.84 | 110.17 | 109.61 | 109.89 | 167,774 | -0.05(-0.05%) |
Jun 16, 2014 | 110.10 | 110.77 | 109.50 | 109.94 | 1,817,903 | +0.23(+0.21%) |
Jun 13, 2014 | 109.87 | 109.92 | 109.33 | 109.71 | 106,322 | -0.07(-0.06%) |
Jun 12, 2014 | 110.26 | 110.29 | 109.53 | 109.78 | 70,095 | -0.53(-0.48%) |
Jun 11, 2014 | 110.05 | 110.47 | 109.97 | 110.31 | 112,606 | -0.06(-0.06%) |
Jun 10, 2014 | 109.75 | 110.38 | 109.36 | 110.37 | 268,526 | -0.10(-0.09%) |
Jun 06, 2014 | 110.95 | 110.95 | 110.29 | 110.47 | 103,770 | -0.07(-0.06%) |
Jun 05, 2014 | 110.43 | 110.91 | 109.75 | 110.53 | 159,804 | +0.34(+0.31%) |
Jun 04, 2014 | 109.83 | 110.26 | 109.54 | 110.19 | 146,528 | +0.28(+0.25%) |
Jun 03, 2014 | 109.42 | 109.94 | 109.33 | 109.91 | 75,316 | +0.28(+0.25%) |
Jun 02, 2014 | 109.57 | 109.70 | 108.73 | 109.64 | 145,890 | +0.14(+0.13%) |
May 30, 2014 | 109.30 | 109.55 | 109.01 | 109.50 | 193,718 | +0.27(+0.25%) |
May 29, 2014 | 108.87 | 109.24 | 108.79 | 109.22 | 77,949 | +0.66(+0.61%) |
May 28, 2014 | 108.96 | 109.05 | 108.50 | 108.56 | 564,159 | -0.34(-0.31%) |
May 27, 2014 | 108.73 | 108.92 | 108.26 | 108.90 | 308,594 | +0.66(+0.61%) |
May 23, 2014 | 108.16 | 108.25 | 108.25 | 108.25 | 92,706 | +0.03(+0.02%) |
May 22, 2014 | 107.42 | 108.53 | 107.27 | 108.22 | 81,401 | +0.81(+0.76%) |
May 21, 2014 | 106.85 | 107.55 | 106.85 | 107.41 | 89,506 | +0.71(+0.66%) |
May 20, 2014 | 107.35 | 107.41 | 106.31 | 106.70 | 149,973 | -0.73(-0.68%) |
May 19, 2014 | 106.69 | 107.46 | 106.47 | 107.43 | 166,578 | +0.75(+0.70%) |
May 16, 2014 | 106.53 | 106.74 | 105.91 | 106.68 | 122,900 | +0.32(+0.30%) |
May 15, 2014 | 106.94 | 107.16 | 105.86 | 106.36 | 285,835 | -1.11(-1.03%) |
May 14, 2014 | 107.29 | 107.82 | 106.98 | 107.47 | 109,616 | +0.05(+0.05%) |
May 13, 2014 | 107.46 | 107.85 | 107.35 | 107.42 | 94,061 | +0.06(+0.06%) |
May 12, 2014 | 106.65 | 107.42 | 106.52 | 107.35 | 114,812 | +1.20(+1.13%) |
May 09, 2014 | 105.61 | 106.27 | 104.85 | 106.16 | 62,009 | +0.61(+0.58%) |
May 08, 2014 | 106.00 | 106.84 | 105.31 | 105.55 | 105,460 | -0.64(-0.60%) |
May 07, 2014 | 106.17 | 106.23 | 104.79 | 106.18 | 116,052 | +0.27(+0.26%) |
May 06, 2014 | 106.63 | 106.80 | 105.90 | 105.91 | 77,437 | -0.99(-0.92%) |
May 05, 2014 | 105.60 | 106.90 | 105.09 | 106.90 | 124,882 | +0.68(+0.64%) |
May 02, 2014 | 107.24 | 107.24 | 105.92 | 106.22 | 314,725 | -0.73(-0.68%) |
May 01, 2014 | 106.55 | 107.56 | 106.11 | 106.94 | 158,005 | +0.33(+0.31%) |
Apr 30, 2014 | 106.19 | 106.72 | 105.92 | 106.61 | 364,872 | +0.11(+0.11%) |
Apr 29, 2014 | 106.09 | 106.65 | 105.77 | 106.50 | 83,298 | +0.69(+0.65%) |
Apr 28, 2014 | 106.78 | 106.78 | 104.46 | 105.81 | 146,561 | +0.87(+0.83%) |
Apr 25, 2014 | 105.87 | 106.12 | 104.93 | 104.93 | 214,683 | -1.13(-1.06%) |
Apr 24, 2014 | 106.72 | 106.72 | 105.06 | 106.06 | 90,690 | -0.20(-0.19%) |
Apr 23, 2014 | 106.84 | 106.94 | 105.86 | 106.26 | 94,848 | -0.50(-0.47%) |
Apr 22, 2014 | 106.26 | 107.31 | 106.26 | 106.76 | 129,652 | +1.24(+1.18%) |
Apr 21, 2014 | 104.44 | 105.52 | 104.29 | 105.52 | 184,477 | +1.17(+1.12%) |
Apr 17, 2014 | 104.00 | 104.35 | 104.35 | 104.35 | 159,661 | +0.12(+0.12%) |
Apr 16, 2014 | 104.40 | 104.65 | 103.56 | 104.23 | 182,450 | +0.52(+0.50%) |
Apr 15, 2014 | 103.02 | 103.95 | 101.40 | 103.71 | 409,945 | +1.15(+1.12%) |
Apr 14, 2014 | 102.81 | 103.33 | 101.45 | 102.56 | 298,262 | +0.31(+0.30%) |
Apr 11, 2014 | 102.69 | 103.79 | 102.14 | 102.25 | 319,065 | -1.00(-0.96%) |
Apr 10, 2014 | 106.98 | 106.98 | 102.98 | 103.25 | 246,303 | -3.64(-3.41%) |
Apr 09, 2014 | 104.86 | 106.90 | 104.86 | 106.89 | 119,337 | +2.25(+2.15%) |
Apr 08, 2014 | 105.75 | 105.81 | 103.94 | 104.64 | 188,713 | -0.72(-0.68%) |
Apr 07, 2014 | 106.03 | 107.08 | 104.83 | 105.35 | 240,348 | -1.10(-1.03%) |
Apr 04, 2014 | 108.75 | 109.29 | 106.31 | 106.45 | 175,334 | -1.73(-1.60%) |
Apr 03, 2014 | 108.94 | 108.94 | 107.61 | 108.18 | 240,845 | -0.65(-0.59%) |
Apr 02, 2014 | 108.53 | 108.83 | 108.22 | 108.83 | 398,913 | +0.59(+0.54%) |
Apr 01, 2014 | 107.97 | 108.84 | 107.56 | 108.25 | 452,268 | +0.75(+0.70%) |
Mar 31, 2014 | 106.89 | 107.57 | 106.54 | 107.49 | 312,345 | +1.59(+1.50%) |
Mar 28, 2014 | 106.76 | 107.77 | 105.56 | 105.90 | 323,837 | -0.59(-0.55%) |
Mar 27, 2014 | 106.70 | 106.96 | 105.51 | 106.49 | 211,805 | -0.10(-0.09%) |
Mar 26, 2014 | 107.14 | 108.01 | 106.55 | 106.58 | 250,656 | +0.00(+0.00%) |
Mar 25, 2014 | 106.33 | 107.46 | 105.53 | 106.58 | 191,058 | +0.82(+0.78%) |
Mar 24, 2014 | 107.51 | 107.51 | 104.90 | 105.76 | 322,738 | -1.32(-1.23%) |
Mar 21, 2014 | 109.87 | 109.95 | 106.97 | 107.08 | 276,967 | -2.07(-1.89%) |
Mar 20, 2014 | 109.15 | 109.40 | 108.67 | 109.14 | 265,410 | -0.12(-0.11%) |
Mar 19, 2014 | 109.75 | 110.21 | 108.60 | 109.27 | 252,424 | -0.38(-0.34%) |
Mar 18, 2014 | 108.67 | 109.76 | 108.48 | 109.64 | 245,326 | +1.40(+1.30%) |
Mar 17, 2014 | 107.95 | 108.75 | 107.95 | 108.24 | 179,203 | +0.95(+0.89%) |
Mar 14, 2014 | 107.58 | 108.07 | 107.13 | 107.29 | 174,364 | -0.51(-0.48%) |
Mar 13, 2014 | 109.68 | 109.71 | 107.56 | 107.80 | 161,143 | -1.60(-1.47%) |
Mar 12, 2014 | 108.94 | 109.49 | 108.58 | 109.41 | 141,969 | +0.04(+0.04%) |
Mar 11, 2014 | 109.81 | 110.24 | 109.20 | 109.36 | 116,794 | -0.31(-0.29%) |
Mar 10, 2014 | 109.27 | 109.69 | 108.67 | 109.68 | 126,839 | +0.39(+0.36%) |
Mar 07, 2014 | 110.05 | 110.16 | 108.54 | 109.28 | 163,301 | -0.30(-0.27%) |
Mar 06, 2014 | 110.86 | 111.25 | 109.34 | 109.58 | 177,750 | -0.87(-0.79%) |
Mar 05, 2014 | 110.84 | 110.84 | 110.20 | 110.45 | 232,255 | -0.18(-0.17%) |
Mar 04, 2014 | 109.93 | 110.82 | 109.84 | 110.64 | 172,659 | +2.05(+1.89%) |