Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 146.60 | 147.00 | 144.00 | 144.20 | 478,486 | -4.40(-2.96%) |
Mar 30, 2015 | 152.20 | 153.20 | 145.20 | 148.60 | 581,766 | -3.60(-2.37%) |
Mar 27, 2015 | 151.00 | 153.60 | 151.00 | 152.20 | 251,925 | +0.60(+0.40%) |
Mar 26, 2015 | 154.20 | 154.50 | 151.60 | 151.60 | 281,642 | -3.20(-2.07%) |
Mar 25, 2015 | 156.40 | 157.00 | 151.40 | 154.80 | 658,684 | +3.60(+2.38%) |
Mar 24, 2015 | 152.40 | 154.60 | 150.40 | 151.20 | 276,485 | -2.00(-1.31%) |
Mar 23, 2015 | 151.80 | 155.00 | 151.60 | 153.20 | 211,552 | +1.20(+0.79%) |
Mar 20, 2015 | 153.40 | 154.20 | 151.40 | 152.00 | 550,077 | -0.80(-0.52%) |
Mar 19, 2015 | 154.40 | 155.80 | 152.00 | 152.80 | 347,420 | -2.00(-1.29%) |
Mar 18, 2015 | 156.40 | 156.60 | 154.00 | 154.80 | 240,487 | -2.20(-1.40%) |
Mar 17, 2015 | 155.60 | 158.60 | 155.40 | 157.00 | 278,457 | +0.60(+0.38%) |
Mar 16, 2015 | 155.40 | 157.14 | 154.20 | 156.40 | 288,729 | +1.00(+0.64%) |
Mar 13, 2015 | 157.00 | 159.20 | 154.20 | 155.40 | 306,382 | -2.40(-1.52%) |
Mar 12, 2015 | 160.60 | 161.00 | 156.80 | 157.80 | 222,005 | -2.20(-1.37%) |
Mar 11, 2015 | 157.00 | 161.00 | 156.00 | 160.00 | 457,745 | +2.80(+1.78%) |
Mar 10, 2015 | 156.80 | 159.80 | 152.60 | 157.20 | 693,003 | -1.20(-0.76%) |
Mar 09, 2015 | 157.20 | 158.40 | 154.80 | 158.40 | 423,925 | +0.60(+0.38%) |
Mar 06, 2015 | 158.20 | 160.40 | 156.20 | 157.80 | 460,871 | -0.80(-0.50%) |
Mar 05, 2015 | 159.40 | 160.60 | 157.00 | 158.60 | 327,377 | -1.00(-0.63%) |
Mar 04, 2015 | 159.60 | 160.80 | 156.20 | 159.60 | 353,976 | -1.40(-0.87%) |
Mar 03, 2015 | 162.80 | 163.20 | 159.20 | 161.00 | 313,500 | -1.60(-0.98%) |
Mar 02, 2015 | 164.40 | 165.60 | 161.60 | 162.60 | 410,504 | -1.00(-0.61%) |
Feb 27, 2015 | 165.40 | 166.80 | 163.20 | 163.60 | 363,136 | -2.40(-1.45%) |
Feb 26, 2015 | 163.80 | 167.40 | 163.30 | 166.00 | 761,864 | +0.80(+0.48%) |
Feb 25, 2015 | 161.20 | 165.80 | 161.15 | 165.20 | 593,456 | +3.60(+2.23%) |
Feb 24, 2015 | 163.80 | 164.00 | 160.00 | 161.60 | 313,096 | -2.20(-1.34%) |
Feb 23, 2015 | 162.40 | 164.80 | 161.30 | 163.80 | 420,864 | +0.80(+0.49%) |
Feb 20, 2015 | 157.40 | 163.40 | 156.40 | 163.00 | 608,418 | +5.60(+3.56%) |
Feb 19, 2015 | 156.00 | 159.20 | 155.40 | 157.40 | 535,680 | +1.40(+0.90%) |
Feb 18, 2015 | 160.00 | 161.00 | 155.40 | 156.00 | 721,607 | -5.20(-3.23%) |
Feb 17, 2015 | 159.20 | 163.00 | 159.20 | 161.20 | 1,034,997 | +1.80(+1.13%) |
Feb 13, 2015 | 151.00 | 159.40 | 159.40 | 159.40 | 2,855,740 | +10.20(+6.84%) |
Feb 12, 2015 | 155.00 | 156.00 | 147.40 | 149.20 | 1,873,170 | -2.40(-1.58%) |
Feb 11, 2015 | 148.20 | 152.60 | 148.00 | 151.60 | 701,057 | +3.20(+2.16%) |
Feb 10, 2015 | 149.40 | 150.40 | 147.00 | 148.40 | 590,631 | -0.80(-0.54%) |
Feb 09, 2015 | 147.80 | 151.20 | 147.00 | 149.20 | 506,099 | +1.40(+0.95%) |
Feb 06, 2015 | 148.40 | 149.20 | 146.20 | 147.80 | 434,514 | -1.40(-0.94%) |
Feb 05, 2015 | 150.60 | 152.20 | 147.60 | 149.20 | 566,280 | +3.20(+2.19%) |
Feb 04, 2015 | 147.00 | 149.60 | 145.20 | 146.00 | 366,174 | -2.40(-1.62%) |
Feb 03, 2015 | 145.00 | 149.20 | 143.60 | 148.40 | 450,374 | +4.00(+2.77%) |
Feb 02, 2015 | 143.00 | 146.20 | 140.80 | 144.40 | 517,092 | +1.20(+0.84%) |
Jan 30, 2015 | 147.60 | 148.00 | 141.60 | 143.20 | 599,908 | -3.60(-2.45%) |
Jan 29, 2015 | 138.60 | 147.80 | 135.00 | 146.80 | 944,386 | +7.80(+5.61%) |
Jan 28, 2015 | 143.60 | 144.00 | 136.60 | 139.00 | 561,470 | -2.60(-1.84%) |
Jan 27, 2015 | 141.60 | 143.20 | 140.40 | 141.60 | 540,399 | -2.40(-1.67%) |
Jan 26, 2015 | 146.20 | 148.40 | 143.60 | 144.00 | 519,045 | -2.40(-1.64%) |
Jan 23, 2015 | 149.00 | 150.80 | 145.80 | 146.40 | 400,950 | -3.60(-2.40%) |
Jan 22, 2015 | 143.80 | 151.00 | 141.38 | 150.00 | 646,691 | +6.80(+4.75%) |
Jan 21, 2015 | 144.40 | 146.80 | 141.00 | 143.20 | 634,618 | -2.20(-1.51%) |
Jan 20, 2015 | 146.80 | 148.40 | 142.60 | 145.40 | 527,947 | -1.40(-0.95%) |
Jan 16, 2015 | 145.20 | 148.80 | 143.60 | 146.80 | 638,212 | +0.80(+0.55%) |
Jan 15, 2015 | 150.00 | 151.00 | 142.40 | 146.00 | 666,929 | -1.40(-0.95%) |
Jan 14, 2015 | 147.20 | 150.30 | 144.00 | 147.40 | 489,990 | -2.20(-1.47%) |
Jan 13, 2015 | 148.80 | 152.40 | 146.40 | 149.60 | 544,304 | +1.20(+0.81%) |
Jan 12, 2015 | 155.00 | 156.20 | 146.60 | 148.40 | 649,033 | -6.40(-4.13%) |
Jan 09, 2015 | 159.20 | 160.60 | 153.60 | 154.80 | 549,411 | -2.00(-1.28%) |
Jan 08, 2015 | 159.80 | 162.70 | 152.40 | 156.80 | 819,449 | -2.20(-1.38%) |
Jan 07, 2015 | 160.00 | 164.58 | 157.20 | 159.00 | 873,247 | +0.80(+0.51%) |
Jan 06, 2015 | 157.00 | 161.00 | 153.80 | 158.20 | 736,720 | +2.40(+1.54%) |
Jan 05, 2015 | 159.00 | 160.80 | 154.20 | 155.80 | 490,176 | -4.60(-2.87%) |
Jan 02, 2015 | 166.80 | 166.80 | 158.20 | 160.40 | 455,906 | -4.80(-2.91%) |
Dec 31, 2014 | 166.00 | 165.20 | 165.20 | 165.20 | 329,390 | +0.80(+0.49%) |
Dec 30, 2014 | 164.20 | 166.20 | 162.40 | 164.40 | 454,388 | -0.60(-0.36%) |
Dec 29, 2014 | 162.60 | 168.50 | 162.00 | 165.00 | 522,625 | +2.20(+1.35%) |
Dec 26, 2014 | 159.00 | 168.60 | 158.80 | 162.80 | 878,063 | +5.00(+3.17%) |
Dec 24, 2014 | 160.20 | 157.80 | 157.80 | 157.80 | 201,715 | -2.80(-1.74%) |
Dec 23, 2014 | 159.00 | 164.60 | 157.60 | 160.60 | 571,188 | +1.60(+1.01%) |
Dec 22, 2014 | 159.00 | 160.00 | 156.10 | 159.00 | 459,384 | +0.60(+0.38%) |
Dec 19, 2014 | 155.00 | 159.00 | 153.20 | 158.40 | 1,010,722 | +2.60(+1.67%) |
Dec 18, 2014 | 145.60 | 157.40 | 144.40 | 155.80 | 1,622,020 | +12.00(+8.34%) |
Dec 17, 2014 | 136.60 | 145.40 | 136.60 | 143.80 | 1,040,106 | +7.20(+5.27%) |
Dec 16, 2014 | 139.80 | 140.80 | 136.40 | 136.60 | 582,169 | -3.60(-2.57%) |
Dec 15, 2014 | 145.00 | 146.12 | 140.00 | 140.20 | 535,152 | -4.20(-2.91%) |
Dec 12, 2014 | 143.60 | 146.20 | 142.60 | 144.40 | 973,402 | -0.80(-0.55%) |
Dec 11, 2014 | 144.60 | 147.00 | 143.20 | 145.20 | 417,546 | +1.60(+1.11%) |
Dec 10, 2014 | 145.80 | 146.80 | 143.40 | 143.60 | 471,384 | -2.40(-1.64%) |
Dec 09, 2014 | 139.80 | 146.60 | 139.00 | 146.00 | 669,404 | +5.00(+3.55%) |
Dec 08, 2014 | 142.00 | 142.80 | 139.00 | 141.00 | 891,853 | -4.40(-3.03%) |
Dec 05, 2014 | 148.00 | 149.00 | 144.20 | 145.40 | 440,719 | -2.60(-1.76%) |
Dec 04, 2014 | 148.60 | 152.40 | 147.20 | 148.00 | 417,289 | -1.80(-1.20%) |
Dec 03, 2014 | 146.60 | 150.00 | 144.40 | 149.80 | 748,004 | +3.00(+2.04%) |
Dec 02, 2014 | 152.80 | 153.80 | 146.00 | 146.80 | 821,743 | -0.90(-0.61%) |
Dec 01, 2014 | 158.10 | 158.20 | 147.30 | 147.70 | 1,018,678 | -2.90(-1.93%) |
Nov 28, 2014 | 151.00 | 152.00 | 149.60 | 150.60 | 249,834 | +0.40(+0.27%) |
Nov 26, 2014 | 150.20 | 150.20 | 150.20 | 150.20 | 272,650 | -0.60(-0.40%) |
Nov 25, 2014 | 150.80 | 151.20 | 149.00 | 150.80 | 350,814 | +0.80(+0.53%) |
Nov 24, 2014 | 149.00 | 152.40 | 149.00 | 150.00 | 398,402 | -0.20(-0.13%) |
Nov 21, 2014 | 152.40 | 153.80 | 148.00 | 150.20 | 832,775 | +1.60(+1.08%) |
Nov 20, 2014 | 146.60 | 153.40 | 146.60 | 148.60 | 1,381,329 | +3.50(+2.41%) |
Nov 19, 2014 | 147.80 | 149.80 | 143.20 | 145.10 | 814,557 | -2.30(-1.56%) |
Nov 18, 2014 | 152.40 | 153.60 | 146.60 | 147.40 | 1,020,778 | -4.00(-2.64%) |
Nov 17, 2014 | 156.80 | 157.60 | 150.80 | 151.40 | 637,718 | -5.40(-3.44%) |
Nov 14, 2014 | 155.20 | 158.00 | 152.80 | 156.80 | 649,284 | +1.40(+0.90%) |
Nov 13, 2014 | 162.00 | 163.00 | 153.80 | 155.40 | 721,697 | -6.60(-4.07%) |
Nov 12, 2014 | 156.80 | 165.60 | 155.20 | 162.00 | 2,281,184 | +6.10(+3.91%) |
Nov 11, 2014 | 146.80 | 157.60 | 145.00 | 155.90 | 924,459 | +7.30(+4.91%) |
Nov 10, 2014 | 150.00 | 153.40 | 148.40 | 148.60 | 601,071 | -1.40(-0.93%) |
Nov 07, 2014 | 149.40 | 153.40 | 149.20 | 150.00 | 623,327 | -0.40(-0.27%) |
Nov 06, 2014 | 151.20 | 151.60 | 146.90 | 150.40 | 943,180 | -1.90(-1.25%) |
Nov 05, 2014 | 159.10 | 159.80 | 150.00 | 152.30 | 1,085,546 | -4.50(-2.87%) |
Nov 04, 2014 | 148.00 | 161.20 | 147.00 | 156.80 | 2,115,526 | +9.40(+6.38%) |
Nov 03, 2014 | 146.40 | 153.20 | 144.20 | 147.40 | 1,552,073 | +1.20(+0.82%) |
Oct 31, 2014 | 130.40 | 150.40 | 129.00 | 146.20 | 4,417,753 | +26.40(+22.04%) |
Oct 30, 2014 | 116.20 | 120.80 | 114.60 | 119.80 | 1,575,140 | +4.00(+3.45%) |
Oct 29, 2014 | 120.00 | 120.60 | 115.00 | 115.80 | 1,196,372 | -4.20(-3.50%) |
Oct 28, 2014 | 118.60 | 121.80 | 117.00 | 120.00 | 754,088 | +1.40(+1.18%) |
Oct 27, 2014 | 120.20 | 121.00 | 121.00 | 118.60 | 512,570 | -2.40(-1.98%) |
Oct 24, 2014 | 122.80 | 124.00 | 119.20 | 121.00 | 555,976 | -2.80(-2.26%) |
Oct 23, 2014 | 123.00 | 125.60 | 122.00 | 123.80 | 554,411 | +1.00(+0.81%) |
Oct 22, 2014 | 126.60 | 126.60 | 122.40 | 122.80 | 503,859 | -1.60(-1.29%) |
Oct 21, 2014 | 124.60 | 125.80 | 122.40 | 124.40 | 378,550 | +0.30(+0.24%) |
Oct 20, 2014 | 123.00 | 123.60 | 122.20 | 124.10 | 424,862 | +1.60(+1.31%) |
Oct 17, 2014 | 127.20 | 128.00 | 122.00 | 122.50 | 381,266 | -2.50(-2.00%) |
Oct 16, 2014 | 121.40 | 125.60 | 119.60 | 125.00 | 452,331 | -0.40(-0.32%) |
Oct 15, 2014 | 116.00 | 125.80 | 115.40 | 125.40 | 830,801 | +6.80(+5.73%) |
Oct 14, 2014 | 115.60 | 119.00 | 114.40 | 118.60 | 1,032,473 | +3.20(+2.77%) |
Oct 13, 2014 | 117.80 | 120.50 | 114.50 | 115.40 | 580,158 | -3.40(-2.86%) |
Oct 10, 2014 | 125.00 | 125.00 | 115.60 | 118.80 | 904,785 | -8.80(-6.90%) |
Oct 09, 2014 | 128.80 | 131.40 | 126.60 | 127.60 | 383,918 | -2.00(-1.54%) |
Oct 08, 2014 | 128.40 | 130.00 | 125.40 | 129.60 | 329,585 | +1.20(+0.93%) |
Oct 07, 2014 | 132.80 | 133.90 | 127.80 | 128.40 | 397,005 | -4.40(-3.31%) |
Oct 06, 2014 | 135.20 | 137.20 | 131.42 | 132.80 | 299,875 | -2.00(-1.48%) |
Oct 03, 2014 | 132.60 | 135.60 | 131.40 | 134.80 | 392,452 | +3.20(+2.43%) |
Oct 02, 2014 | 131.40 | 134.00 | 127.80 | 131.60 | 1,114,512 | +0.30(+0.23%) |
Oct 01, 2014 | 133.00 | 133.60 | 129.80 | 131.30 | 490,717 | -2.30(-1.72%) |
Sep 30, 2014 | 133.20 | 133.60 | 129.60 | 133.60 | 506,187 | +0.20(+0.15%) |
Sep 29, 2014 | 132.40 | 134.80 | 130.40 | 133.40 | 638,776 | +0.20(+0.15%) |
Sep 26, 2014 | 131.20 | 135.00 | 131.20 | 133.20 | 490,176 | +1.60(+1.22%) |
Sep 25, 2014 | 133.40 | 134.20 | 129.80 | 131.60 | 775,923 | -2.00(-1.50%) |
Sep 24, 2014 | 133.60 | 135.80 | 132.60 | 133.60 | 769,672 | -0.40(-0.30%) |
Sep 23, 2014 | 135.00 | 137.40 | 133.00 | 134.00 | 848,392 | -2.00(-1.47%) |
Sep 22, 2014 | 139.00 | 139.00 | 135.40 | 136.00 | 587,604 | -3.40(-2.44%) |
Sep 19, 2014 | 138.40 | 140.80 | 137.20 | 139.40 | 984,651 | +1.60(+1.16%) |
Sep 18, 2014 | 139.80 | 140.40 | 136.20 | 137.80 | 443,048 | -1.60(-1.15%) |
Sep 17, 2014 | 139.40 | 141.00 | 137.60 | 139.40 | 474,309 | +0.40(+0.29%) |
Sep 16, 2014 | 139.00 | 139.60 | 136.60 | 139.00 | 505,598 | +0.00(+0.00%) |
Sep 15, 2014 | 144.20 | 144.40 | 138.00 | 139.00 | 641,209 | -4.10(-2.87%) |
Sep 12, 2014 | 140.80 | 144.40 | 140.48 | 143.10 | 604,100 | +2.30(+1.63%) |
Sep 11, 2014 | 141.80 | 144.60 | 140.60 | 140.80 | 609,001 | -1.20(-0.85%) |
Sep 10, 2014 | 133.80 | 143.20 | 133.80 | 142.00 | 885,075 | +8.20(+6.13%) |
Sep 09, 2014 | 132.80 | 140.20 | 132.20 | 133.80 | 828,706 | -0.60(-0.45%) |
Sep 08, 2014 | 136.00 | 136.60 | 124.40 | 134.40 | 869,390 | -2.00(-1.47%) |
Sep 05, 2014 | 140.20 | 141.00 | 136.60 | 136.40 | 736,577 | -4.40(-3.13%) |
Sep 04, 2014 | 142.00 | 144.00 | 140.40 | 140.80 | 612,921 | -2.80(-1.95%) |
Sep 03, 2014 | 141.80 | 145.60 | 141.00 | 143.60 | 814,888 | +2.40(+1.70%) |
Sep 02, 2014 | 137.60 | 141.40 | 137.60 | 141.20 | 1,208,696 | +5.20(+3.82%) |
Aug 29, 2014 | 132.80 | 136.00 | 136.00 | 136.00 | 801,745 | +3.20(+2.41%) |
Aug 28, 2014 | 130.00 | 133.10 | 128.00 | 132.80 | 594,588 | +2.20(+1.68%) |
Aug 27, 2014 | 128.80 | 130.80 | 128.80 | 130.60 | 357,989 | +1.40(+1.08%) |
Aug 26, 2014 | 126.60 | 131.00 | 126.60 | 129.20 | 533,508 | +2.60(+2.05%) |
Aug 25, 2014 | 126.40 | 128.00 | 125.60 | 126.60 | 295,151 | +0.80(+0.64%) |
Aug 22, 2014 | 124.60 | 126.20 | 123.20 | 125.80 | 347,156 | +1.20(+0.96%) |
Aug 21, 2014 | 124.40 | 126.00 | 123.00 | 124.60 | 340,950 | -0.40(-0.32%) |
Aug 20, 2014 | 125.00 | 126.00 | 123.00 | 125.00 | 504,618 | +0.40(+0.32%) |
Aug 19, 2014 | 123.60 | 126.00 | 123.60 | 124.60 | 460,537 | +1.60(+1.30%) |
Aug 18, 2014 | 120.00 | 123.60 | 120.00 | 123.00 | 710,578 | +3.00(+2.50%) |
Aug 15, 2014 | 117.80 | 120.40 | 116.20 | 120.00 | 672,350 | +3.20(+2.74%) |
Aug 14, 2014 | 115.20 | 117.80 | 115.20 | 116.80 | 398,606 | +1.60(+1.39%) |
Aug 13, 2014 | 119.00 | 119.00 | 115.00 | 115.20 | 863,116 | -2.00(-1.71%) |
Aug 12, 2014 | 120.20 | 120.80 | 116.60 | 117.20 | 875,541 | -3.20(-2.66%) |
Aug 11, 2014 | 119.40 | 120.60 | 119.00 | 120.40 | 581,230 | +1.20(+1.01%) |
Aug 08, 2014 | 119.00 | 120.70 | 116.80 | 119.20 | 942,539 | +0.10(+0.08%) |
Aug 07, 2014 | 123.40 | 123.40 | 118.60 | 119.10 | 1,085,643 | -4.30(-3.48%) |
Aug 06, 2014 | 113.80 | 125.60 | 113.60 | 123.40 | 3,096,074 | -17.98(-12.72%) |
Aug 05, 2014 | 140.20 | 141.50 | 136.00 | 141.38 | 2,552,691 | +0.98(+0.70%) |
Aug 04, 2014 | 130.00 | 141.00 | 129.60 | 140.40 | 2,299,214 | +11.20(+8.67%) |
Aug 01, 2014 | 130.20 | 130.80 | 126.40 | 129.20 | 887,298 | -0.20(-0.15%) |
Jul 31, 2014 | 127.00 | 131.40 | 126.20 | 129.40 | 1,145,018 | +1.80(+1.41%) |
Jul 30, 2014 | 126.40 | 128.00 | 124.20 | 127.60 | 728,151 | +1.40(+1.11%) |
Jul 29, 2014 | 128.00 | 128.40 | 124.60 | 126.20 | 457,634 | -1.60(-1.25%) |
Jul 28, 2014 | 124.00 | 128.80 | 123.60 | 127.80 | 534,944 | +3.60(+2.90%) |
Jul 25, 2014 | 122.60 | 125.00 | 122.40 | 124.20 | 326,116 | +1.20(+0.98%) |
Jul 24, 2014 | 125.80 | 125.80 | 121.80 | 123.00 | 886,065 | -2.00(-1.60%) |
Jul 23, 2014 | 125.00 | 126.00 | 124.00 | 125.00 | 483,353 | +0.40(+0.32%) |
Jul 22, 2014 | 125.00 | 127.40 | 124.40 | 124.60 | 638,527 | -0.60(-0.48%) |
Jul 21, 2014 | 126.60 | 127.80 | 123.80 | 125.20 | 546,211 | -0.70(-0.56%) |
Jul 18, 2014 | 124.20 | 127.00 | 123.20 | 125.90 | 466,620 | +2.10(+1.70%) |
Jul 17, 2014 | 125.40 | 127.00 | 123.60 | 123.80 | 521,725 | -2.20(-1.75%) |
Jul 16, 2014 | 128.40 | 128.78 | 125.00 | 126.00 | 620,825 | -2.00(-1.56%) |
Jul 15, 2014 | 130.20 | 131.00 | 127.20 | 128.00 | 496,508 | -1.20(-0.93%) |
Jul 14, 2014 | 132.60 | 133.20 | 129.00 | 129.20 | 647,257 | -2.40(-1.82%) |
Jul 11, 2014 | 130.00 | 133.10 | 127.80 | 131.60 | 617,609 | +1.60(+1.23%) |
Jul 10, 2014 | 127.20 | 131.60 | 125.40 | 130.00 | 685,789 | -1.60(-1.22%) |
Jul 09, 2014 | 128.00 | 134.00 | 126.40 | 131.60 | 976,430 | +6.00(+4.78%) |
Jul 08, 2014 | 135.40 | 136.40 | 124.40 | 125.60 | 2,267,271 | -3.40(-2.64%) |
Jul 07, 2014 | 133.40 | 133.60 | 128.60 | 129.00 | 567,467 | -4.40(-3.30%) |
Jul 03, 2014 | 131.00 | 133.40 | 133.40 | 133.40 | 420,645 | +3.40(+2.62%) |
Jul 02, 2014 | 130.40 | 133.80 | 130.00 | 130.00 | 612,844 | -0.60(-0.46%) |
Jul 01, 2014 | 133.00 | 135.80 | 130.20 | 130.60 | 632,629 | -1.80(-1.36%) |
Jun 30, 2014 | 133.00 | 136.00 | 132.20 | 132.40 | 487,515 | -1.20(-0.90%) |
Jun 27, 2014 | 133.20 | 135.60 | 132.00 | 133.60 | 591,859 | -0.80(-0.60%) |
Jun 26, 2014 | 135.80 | 139.00 | 133.60 | 134.40 | 685,934 | -0.60(-0.44%) |
Jun 25, 2014 | 130.40 | 136.40 | 128.60 | 135.00 | 970,716 | -0.60(-0.44%) |
Jun 24, 2014 | 130.40 | 143.20 | 130.00 | 135.60 | 1,830,429 | +5.80(+4.47%) |
Jun 23, 2014 | 124.60 | 132.60 | 123.65 | 129.80 | 1,044,285 | +6.80(+5.53%) |
Jun 20, 2014 | 124.60 | 125.40 | 122.40 | 123.00 | 398,683 | -1.80(-1.44%) |
Jun 19, 2014 | 126.20 | 126.80 | 122.80 | 124.80 | 631,498 | -1.40(-1.11%) |
Jun 18, 2014 | 127.20 | 129.00 | 123.80 | 126.20 | 643,837 | -0.80(-0.63%) |
Jun 17, 2014 | 125.80 | 128.80 | 124.80 | 127.00 | 836,369 | +2.60(+2.09%) |
Jun 16, 2014 | 124.40 | 127.20 | 122.60 | 124.40 | 520,607 | -0.40(-0.32%) |
Jun 13, 2014 | 125.40 | 128.00 | 124.00 | 124.80 | 1,527,340 | +4.70(+3.91%) |
Jun 12, 2014 | 121.00 | 122.60 | 119.20 | 120.10 | 451,226 | -1.30(-1.07%) |
Jun 11, 2014 | 121.00 | 123.00 | 120.40 | 121.40 | 480,730 | -0.40(-0.33%) |
Jun 10, 2014 | 122.60 | 124.00 | 120.80 | 121.80 | 628,338 | +5.20(+4.46%) |
Jun 06, 2014 | 116.00 | 118.20 | 116.00 | 116.60 | 256,595 | +0.20(+0.17%) |
Jun 05, 2014 | 115.60 | 117.00 | 114.00 | 116.40 | 465,067 | +1.80(+1.57%) |
Jun 04, 2014 | 111.20 | 115.60 | 111.20 | 114.60 | 797,543 | +2.70(+2.41%) |
Jun 03, 2014 | 111.20 | 112.20 | 109.20 | 111.90 | 658,678 | +1.90(+1.73%) |
Jun 02, 2014 | 117.60 | 118.60 | 109.50 | 110.00 | 1,691,766 | -7.60(-6.46%) |
May 30, 2014 | 119.80 | 120.20 | 116.60 | 117.60 | 591,353 | -2.20(-1.84%) |
May 29, 2014 | 122.80 | 125.00 | 119.50 | 119.80 | 744,934 | -2.00(-1.64%) |
May 28, 2014 | 124.00 | 124.60 | 119.80 | 121.80 | 539,132 | -3.60(-2.87%) |
May 27, 2014 | 126.20 | 129.20 | 123.40 | 125.40 | 458,753 | -0.40(-0.32%) |
May 23, 2014 | 119.80 | 125.80 | 125.80 | 125.80 | 660,155 | +6.90(+5.80%) |
May 22, 2014 | 117.60 | 119.90 | 116.40 | 118.90 | 502,767 | +1.30(+1.11%) |
May 21, 2014 | 119.40 | 121.90 | 117.40 | 117.60 | 839,085 | -1.80(-1.51%) |
May 20, 2014 | 120.20 | 121.10 | 118.40 | 119.40 | 620,808 | -1.60(-1.32%) |
May 19, 2014 | 120.60 | 122.20 | 119.20 | 121.00 | 399,845 | +0.80(+0.67%) |
May 16, 2014 | 120.20 | 123.20 | 118.40 | 120.20 | 362,824 | -0.80(-0.66%) |
May 15, 2014 | 121.40 | 122.40 | 116.80 | 121.00 | 784,684 | +0.00(+0.00%) |
May 14, 2014 | 126.60 | 129.20 | 120.40 | 121.00 | 970,591 | -5.60(-4.42%) |
May 13, 2014 | 122.20 | 127.40 | 121.60 | 126.60 | 696,915 | +3.60(+2.93%) |
May 12, 2014 | 121.20 | 124.40 | 121.20 | 123.00 | 851,551 | +2.00(+1.65%) |
May 09, 2014 | 113.00 | 124.30 | 112.00 | 121.00 | 2,015,727 | +7.90(+6.98%) |
May 08, 2014 | 108.40 | 115.60 | 106.20 | 113.10 | 1,524,403 | +6.50(+6.10%) |
May 07, 2014 | 120.40 | 120.66 | 103.60 | 106.60 | 3,556,681 | -27.80(-20.68%) |
May 06, 2014 | 140.00 | 140.00 | 132.40 | 134.40 | 1,373,716 | -3.40(-2.47%) |
May 05, 2014 | 140.40 | 141.60 | 137.20 | 137.80 | 1,031,816 | -4.00(-2.82%) |
May 02, 2014 | 141.00 | 143.20 | 140.20 | 141.80 | 661,854 | +0.20(+0.14%) |
May 01, 2014 | 140.80 | 143.80 | 140.00 | 141.60 | 787,231 | +1.80(+1.29%) |
Apr 30, 2014 | 140.60 | 141.80 | 138.60 | 139.80 | 848,118 | -2.00(-1.41%) |
Apr 29, 2014 | 140.20 | 144.80 | 137.70 | 141.80 | 646,377 | +1.20(+0.85%) |
Apr 28, 2014 | 143.80 | 144.60 | 137.00 | 140.60 | 578,422 | -3.20(-2.23%) |
Apr 25, 2014 | 144.60 | 146.20 | 142.20 | 143.80 | 587,114 | -4.30(-2.90%) |
Apr 24, 2014 | 148.80 | 152.60 | 144.20 | 148.10 | 658,534 | -0.30(-0.20%) |
Apr 23, 2014 | 152.80 | 154.60 | 146.80 | 148.40 | 416,137 | -4.20(-2.75%) |
Apr 22, 2014 | 149.60 | 155.00 | 148.60 | 152.60 | 543,892 | +4.40(+2.97%) |
Apr 21, 2014 | 148.00 | 148.40 | 144.60 | 148.20 | 482,009 | +0.00(+0.00%) |
Apr 17, 2014 | 144.00 | 148.20 | 148.20 | 148.20 | 840,185 | +6.20(+4.37%) |
Apr 16, 2014 | 142.40 | 144.20 | 137.20 | 142.00 | 540,605 | +0.40(+0.28%) |
Apr 15, 2014 | 139.20 | 142.20 | 134.00 | 141.60 | 883,752 | +2.80(+2.02%) |
Apr 14, 2014 | 139.80 | 143.40 | 136.80 | 138.80 | 783,205 | -0.20(-0.14%) |
Apr 11, 2014 | 138.60 | 145.00 | 137.60 | 139.00 | 1,482,286 | -2.20(-1.56%) |
Apr 10, 2014 | 148.60 | 150.80 | 140.00 | 141.20 | 1,682,309 | -7.20(-4.85%) |
Apr 09, 2014 | 148.20 | 150.40 | 144.00 | 148.40 | 1,229,414 | +1.00(+0.68%) |
Apr 08, 2014 | 149.00 | 151.00 | 144.50 | 147.40 | 1,484,152 | -1.60(-1.07%) |
Apr 07, 2014 | 156.40 | 156.80 | 144.20 | 149.00 | 1,522,437 | -7.80(-4.97%) |
Apr 04, 2014 | 159.40 | 159.60 | 153.20 | 156.80 | 1,229,759 | -2.80(-1.75%) |
Apr 03, 2014 | 163.20 | 164.00 | 157.20 | 159.60 | 688,670 | -3.20(-1.97%) |
Apr 02, 2014 | 162.20 | 164.80 | 160.00 | 162.80 | 581,517 | +0.00(+0.00%) |