Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 127.63 | 135.74 | 127.63 | 132.32 | 2,035,863 | +5.89(+4.66%) |
Apr 29, 2015 | 125.50 | 127.97 | 125.21 | 126.43 | 861,544 | +0.19(+0.15%) |
Apr 28, 2015 | 125.67 | 126.87 | 125.19 | 126.24 | 695,719 | +0.17(+0.13%) |
Apr 27, 2015 | 128.47 | 128.62 | 125.90 | 126.07 | 686,966 | -2.42(-1.88%) |
Apr 24, 2015 | 128.77 | 128.77 | 127.08 | 128.49 | 395,843 | +0.27(+0.21%) |
Apr 23, 2015 | 127.42 | 129.17 | 126.85 | 128.22 | 827,499 | +0.93(+0.73%) |
Apr 22, 2015 | 128.62 | 129.59 | 126.08 | 127.30 | 641,957 | -1.05(-0.82%) |
Apr 21, 2015 | 130.11 | 130.31 | 128.27 | 128.35 | 440,091 | -1.48(-1.14%) |
Apr 20, 2015 | 130.38 | 130.78 | 129.29 | 129.83 | 714,074 | -0.25(-0.19%) |
Apr 17, 2015 | 130.41 | 130.53 | 128.72 | 130.08 | 624,865 | -1.64(-1.25%) |
Apr 16, 2015 | 131.66 | 131.86 | 130.52 | 131.72 | 660,624 | -0.16(-0.12%) |
Apr 15, 2015 | 128.75 | 132.92 | 128.49 | 131.88 | 736,885 | +3.70(+2.89%) |
Apr 14, 2015 | 128.16 | 128.95 | 126.85 | 128.18 | 629,556 | +0.18(+0.14%) |
Apr 13, 2015 | 128.32 | 129.12 | 127.72 | 128.00 | 483,443 | -0.50(-0.39%) |
Apr 10, 2015 | 126.85 | 128.57 | 126.85 | 128.50 | 411,831 | +1.42(+1.12%) |
Apr 09, 2015 | 126.34 | 127.28 | 125.57 | 127.08 | 373,645 | +0.76(+0.60%) |
Apr 08, 2015 | 126.02 | 126.93 | 124.39 | 126.32 | 1,073,751 | +0.35(+0.28%) |
Apr 07, 2015 | 128.73 | 128.88 | 125.97 | 125.97 | 757,972 | -3.28(-2.53%) |
Apr 06, 2015 | 127.20 | 129.38 | 126.53 | 129.25 | 795,514 | +1.84(+1.44%) |
Apr 02, 2015 | 127.98 | 127.41 | 127.41 | 127.41 | 617,752 | -0.69(-0.54%) |
Apr 01, 2015 | 129.90 | 130.03 | 126.61 | 128.09 | 913,257 | -1.58(-1.22%) |
Mar 31, 2015 | 131.57 | 132.12 | 129.63 | 129.67 | 713,501 | -2.82(-2.13%) |
Mar 30, 2015 | 132.40 | 132.56 | 131.54 | 132.49 | 630,710 | +1.03(+0.78%) |
Mar 27, 2015 | 131.55 | 132.64 | 130.42 | 131.46 | 667,074 | -0.36(-0.27%) |
Mar 26, 2015 | 129.80 | 132.92 | 129.23 | 131.82 | 890,638 | +2.00(+1.54%) |
Mar 25, 2015 | 131.00 | 131.62 | 128.63 | 129.82 | 756,248 | -0.68(-0.52%) |
Mar 24, 2015 | 129.78 | 131.38 | 129.70 | 130.50 | 405,150 | +0.99(+0.77%) |
Mar 23, 2015 | 128.47 | 131.11 | 128.47 | 129.50 | 611,083 | +1.04(+0.81%) |
Mar 20, 2015 | 129.80 | 131.35 | 128.37 | 128.47 | 876,289 | -0.17(-0.13%) |
Mar 19, 2015 | 131.02 | 132.03 | 127.82 | 128.63 | 852,229 | -3.53(-2.67%) |
Mar 18, 2015 | 131.60 | 132.87 | 128.95 | 132.17 | 759,609 | +0.13(+0.10%) |
Mar 17, 2015 | 131.38 | 132.78 | 130.48 | 132.04 | 487,836 | -0.02(-0.01%) |
Mar 16, 2015 | 131.94 | 133.20 | 131.30 | 132.06 | 617,035 | +0.52(+0.39%) |
Mar 13, 2015 | 132.83 | 133.06 | 129.97 | 131.54 | 741,308 | -1.56(-1.17%) |
Mar 12, 2015 | 130.15 | 133.26 | 129.96 | 133.09 | 932,502 | +4.27(+3.31%) |
Mar 11, 2015 | 128.16 | 129.58 | 126.92 | 128.83 | 558,955 | +1.18(+0.92%) |
Mar 10, 2015 | 128.68 | 129.52 | 127.00 | 127.65 | 724,558 | -2.09(-1.61%) |
Mar 09, 2015 | 130.37 | 131.21 | 129.38 | 129.74 | 484,866 | -0.76(-0.58%) |
Mar 06, 2015 | 131.25 | 132.48 | 129.51 | 130.50 | 569,234 | -1.64(-1.24%) |
Mar 05, 2015 | 133.06 | 133.31 | 131.71 | 132.14 | 484,417 | -0.34(-0.26%) |
Mar 04, 2015 | 131.90 | 133.13 | 131.18 | 132.48 | 691,735 | -0.16(-0.12%) |
Mar 03, 2015 | 131.71 | 133.43 | 131.71 | 132.64 | 614,129 | -0.33(-0.24%) |
Mar 02, 2015 | 132.02 | 133.09 | 131.14 | 132.97 | 584,389 | +0.95(+0.72%) |
Feb 27, 2015 | 131.70 | 132.99 | 131.51 | 132.02 | 530,845 | +0.65(+0.49%) |
Feb 26, 2015 | 133.49 | 134.06 | 130.66 | 131.37 | 758,317 | -0.43(-0.32%) |
Feb 25, 2015 | 132.82 | 133.41 | 131.16 | 131.80 | 589,491 | -0.74(-0.56%) |
Feb 24, 2015 | 132.93 | 133.81 | 131.84 | 132.54 | 549,342 | -0.13(-0.10%) |
Feb 23, 2015 | 132.49 | 133.74 | 131.48 | 132.67 | 759,118 | +0.18(+0.13%) |
Feb 20, 2015 | 134.06 | 134.06 | 131.48 | 132.49 | 685,889 | -1.63(-1.21%) |
Feb 19, 2015 | 133.19 | 134.77 | 133.02 | 134.12 | 893,791 | +0.05(+0.03%) |
Feb 18, 2015 | 132.73 | 135.11 | 132.45 | 134.07 | 1,065,470 | +1.18(+0.89%) |
Feb 17, 2015 | 133.92 | 134.66 | 132.27 | 132.89 | 1,295,472 | -1.44(-1.07%) |
Feb 13, 2015 | 132.23 | 134.33 | 134.33 | 134.33 | 1,685,817 | +2.91(+2.22%) |
Feb 12, 2015 | 129.61 | 131.99 | 128.09 | 131.42 | 2,114,437 | +1.84(+1.42%) |
Feb 11, 2015 | 127.28 | 133.80 | 127.20 | 129.58 | 3,079,072 | +2.64(+2.08%) |
Feb 10, 2015 | 110.22 | 127.73 | 118.74 | 126.94 | 4,262,153 | +16.72(+15.17%) |
Feb 09, 2015 | 109.21 | 111.40 | 108.42 | 110.22 | 1,156,915 | +1.10(+1.01%) |
Feb 06, 2015 | 108.69 | 110.12 | 108.55 | 109.12 | 952,498 | +0.34(+0.32%) |
Feb 05, 2015 | 106.96 | 110.25 | 106.28 | 108.77 | 1,230,345 | +2.42(+2.28%) |
Feb 04, 2015 | 105.62 | 108.03 | 105.44 | 106.35 | 820,164 | -0.20(-0.19%) |
Feb 03, 2015 | 105.12 | 107.05 | 104.58 | 106.55 | 687,944 | +1.72(+1.64%) |
Feb 02, 2015 | 99.88 | 105.27 | 99.88 | 104.83 | 971,694 | +5.18(+5.20%) |
Jan 30, 2015 | 101.00 | 101.69 | 98.72 | 99.65 | 673,423 | -2.11(-2.07%) |
Jan 29, 2015 | 99.28 | 102.48 | 97.42 | 101.76 | 1,004,331 | +2.28(+2.30%) |
Jan 28, 2015 | 103.40 | 103.79 | 99.34 | 99.48 | 649,474 | -3.72(-3.60%) |
Jan 27, 2015 | 102.62 | 103.80 | 100.97 | 103.20 | 546,541 | -0.80(-0.76%) |
Jan 26, 2015 | 101.87 | 104.15 | 100.12 | 103.99 | 632,076 | +2.41(+2.37%) |
Jan 23, 2015 | 102.34 | 102.90 | 100.71 | 101.59 | 405,435 | -1.05(-1.02%) |
Jan 22, 2015 | 102.30 | 103.00 | 100.70 | 102.63 | 976,322 | +0.56(+0.55%) |
Jan 21, 2015 | 99.93 | 102.59 | 99.93 | 102.07 | 696,438 | +1.68(+1.68%) |
Jan 20, 2015 | 100.57 | 100.84 | 99.14 | 100.39 | 562,493 | +0.55(+0.55%) |
Jan 16, 2015 | 96.77 | 99.95 | 96.77 | 99.84 | 730,348 | +3.11(+3.21%) |
Jan 15, 2015 | 98.66 | 99.69 | 96.69 | 96.73 | 624,766 | -1.92(-1.95%) |
Jan 14, 2015 | 98.97 | 99.43 | 97.45 | 98.66 | 853,271 | -1.93(-1.92%) |
Jan 13, 2015 | 102.89 | 103.83 | 99.08 | 100.59 | 708,543 | -1.24(-1.22%) |
Jan 12, 2015 | 101.98 | 102.11 | 99.34 | 101.83 | 577,040 | +0.29(+0.28%) |
Jan 09, 2015 | 103.66 | 104.09 | 101.04 | 101.54 | 767,212 | -1.97(-1.90%) |
Jan 08, 2015 | 100.70 | 103.92 | 100.53 | 103.51 | 816,497 | +3.83(+3.84%) |
Jan 07, 2015 | 98.04 | 100.62 | 97.40 | 99.68 | 803,741 | +2.28(+2.34%) |
Jan 06, 2015 | 98.36 | 99.84 | 96.33 | 97.41 | 864,831 | -0.94(-0.96%) |
Jan 05, 2015 | 101.66 | 102.00 | 97.83 | 98.35 | 726,123 | -4.18(-4.08%) |
Jan 02, 2015 | 103.25 | 104.21 | 101.40 | 102.53 | 517,384 | +0.49(+0.48%) |
Dec 31, 2014 | 103.18 | 102.04 | 102.04 | 102.04 | 420,994 | -0.54(-0.52%) |
Dec 30, 2014 | 103.30 | 103.55 | 101.75 | 102.58 | 564,709 | -0.97(-0.94%) |
Dec 29, 2014 | 103.07 | 103.95 | 102.55 | 103.55 | 489,490 | +0.42(+0.41%) |
Dec 26, 2014 | 103.57 | 104.69 | 103.07 | 103.12 | 369,380 | -0.19(-0.18%) |
Dec 24, 2014 | 103.83 | 103.31 | 103.31 | 103.31 | 483,160 | -0.09(-0.09%) |
Dec 23, 2014 | 105.86 | 105.87 | 103.10 | 103.40 | 843,368 | -2.05(-1.95%) |
Dec 22, 2014 | 110.75 | 110.75 | 105.07 | 105.45 | 1,383,277 | -4.86(-4.40%) |
Dec 19, 2014 | 107.50 | 110.55 | 106.54 | 110.31 | 1,731,547 | +3.57(+3.35%) |
Dec 18, 2014 | 103.34 | 106.78 | 103.34 | 106.74 | 1,014,128 | +3.83(+3.72%) |
Dec 17, 2014 | 99.09 | 102.99 | 98.44 | 102.91 | 1,012,068 | +4.31(+4.37%) |
Dec 16, 2014 | 95.89 | 100.08 | 95.35 | 98.60 | 1,408,251 | +1.66(+1.71%) |
Dec 15, 2014 | 99.83 | 100.93 | 96.89 | 96.94 | 861,797 | -2.40(-2.42%) |
Dec 12, 2014 | 102.42 | 103.26 | 99.35 | 99.35 | 917,575 | -3.74(-3.63%) |
Dec 11, 2014 | 103.67 | 105.20 | 102.67 | 103.09 | 1,240,508 | -0.07(-0.07%) |
Dec 10, 2014 | 105.79 | 105.94 | 101.98 | 103.16 | 1,127,072 | -2.99(-2.81%) |
Dec 09, 2014 | 104.90 | 106.17 | 104.08 | 106.15 | 758,175 | +0.91(+0.86%) |
Dec 08, 2014 | 108.57 | 108.93 | 104.58 | 105.24 | 1,063,525 | -3.89(-3.56%) |
Dec 05, 2014 | 110.30 | 111.08 | 108.75 | 109.13 | 544,553 | -1.50(-1.35%) |
Dec 04, 2014 | 110.84 | 111.92 | 110.26 | 110.62 | 469,643 | -0.31(-0.28%) |
Dec 03, 2014 | 109.34 | 112.80 | 109.34 | 110.94 | 989,822 | +1.24(+1.13%) |
Dec 02, 2014 | 106.15 | 109.75 | 105.95 | 109.70 | 1,114,890 | +2.71(+2.53%) |
Dec 01, 2014 | 110.58 | 110.73 | 106.70 | 106.99 | 1,259,161 | -4.04(-3.64%) |
Nov 28, 2014 | 115.84 | 115.84 | 110.95 | 111.03 | 663,152 | -5.07(-4.37%) |
Nov 26, 2014 | 117.81 | 116.10 | 116.10 | 116.10 | 908,263 | -1.32(-1.13%) |
Nov 25, 2014 | 120.38 | 121.44 | 117.27 | 117.42 | 994,054 | -2.69(-2.24%) |
Nov 24, 2014 | 120.65 | 120.65 | 119.78 | 120.11 | 510,495 | +0.05(+0.04%) |
Nov 21, 2014 | 120.26 | 121.15 | 119.63 | 120.07 | 804,593 | +1.46(+1.23%) |
Nov 20, 2014 | 117.52 | 119.48 | 116.97 | 118.61 | 496,193 | +0.41(+0.35%) |
Nov 19, 2014 | 117.86 | 118.47 | 116.47 | 118.20 | 605,674 | +0.64(+0.54%) |
Nov 18, 2014 | 116.18 | 117.63 | 115.97 | 117.56 | 658,030 | +1.59(+1.37%) |
Nov 17, 2014 | 116.34 | 116.81 | 115.24 | 115.97 | 507,877 | -0.64(-0.55%) |
Nov 14, 2014 | 114.56 | 116.76 | 114.56 | 116.61 | 421,737 | +1.70(+1.48%) |
Nov 13, 2014 | 116.39 | 117.09 | 114.39 | 114.92 | 601,346 | -1.56(-1.34%) |
Nov 12, 2014 | 115.50 | 117.20 | 115.06 | 116.47 | 627,514 | +0.69(+0.60%) |
Nov 11, 2014 | 114.93 | 116.49 | 114.89 | 115.78 | 626,264 | +0.67(+0.58%) |
Nov 10, 2014 | 113.83 | 115.24 | 113.83 | 115.11 | 572,196 | +0.95(+0.83%) |
Nov 07, 2014 | 113.39 | 114.64 | 113.17 | 114.16 | 688,308 | +0.92(+0.81%) |
Nov 06, 2014 | 111.48 | 113.28 | 111.23 | 113.24 | 930,166 | +2.15(+1.93%) |
Nov 05, 2014 | 109.05 | 111.20 | 107.87 | 111.09 | 1,296,112 | +3.10(+2.87%) |
Nov 04, 2014 | 108.12 | 108.34 | 106.37 | 107.99 | 1,272,822 | -0.34(-0.31%) |
Nov 03, 2014 | 108.57 | 108.97 | 107.53 | 108.33 | 948,947 | +0.53(+0.49%) |
Oct 31, 2014 | 107.60 | 108.19 | 106.75 | 107.81 | 1,014,253 | +1.40(+1.32%) |
Oct 30, 2014 | 105.50 | 107.52 | 105.23 | 106.40 | 1,041,830 | +0.30(+0.29%) |
Oct 29, 2014 | 107.89 | 108.02 | 103.38 | 106.10 | 2,923,224 | -1.69(-1.57%) |
Oct 28, 2014 | 105.91 | 110.13 | 103.06 | 107.79 | 3,696,634 | -3.43(-3.08%) |
Oct 27, 2014 | 111.69 | 113.35 | 110.08 | 111.22 | 1,750,357 | -2.13(-1.88%) |
Oct 24, 2014 | 112.30 | 113.55 | 111.14 | 113.35 | 680,635 | +1.34(+1.19%) |
Oct 23, 2014 | 110.46 | 112.68 | 109.25 | 112.01 | 1,035,216 | +2.01(+1.83%) |
Oct 22, 2014 | 111.61 | 112.75 | 109.94 | 110.00 | 840,299 | -1.62(-1.45%) |
Oct 21, 2014 | 110.62 | 112.09 | 110.62 | 111.62 | 622,899 | +1.35(+1.22%) |
Oct 20, 2014 | 108.05 | 110.37 | 107.28 | 110.28 | 964,785 | +1.74(+1.61%) |
Oct 17, 2014 | 106.05 | 109.11 | 105.69 | 108.53 | 1,585,648 | +4.09(+3.92%) |
Oct 16, 2014 | 98.77 | 105.05 | 98.73 | 104.44 | 1,399,799 | +3.66(+3.63%) |
Oct 15, 2014 | 97.02 | 101.34 | 96.90 | 100.78 | 2,083,310 | +1.79(+1.81%) |
Oct 14, 2014 | 99.53 | 100.30 | 98.00 | 98.99 | 1,329,729 | +0.08(+0.08%) |
Oct 13, 2014 | 103.27 | 104.54 | 98.70 | 98.91 | 1,019,355 | -4.45(-4.31%) |
Oct 10, 2014 | 106.57 | 107.03 | 103.33 | 103.36 | 1,158,554 | -3.46(-3.24%) |
Oct 09, 2014 | 109.75 | 111.02 | 106.64 | 106.82 | 1,416,034 | -2.62(-2.39%) |
Oct 08, 2014 | 108.61 | 109.53 | 105.71 | 109.44 | 1,493,967 | +0.58(+0.53%) |
Oct 07, 2014 | 110.71 | 110.95 | 108.79 | 108.86 | 1,098,331 | -2.64(-2.37%) |
Oct 06, 2014 | 113.41 | 113.85 | 110.65 | 111.49 | 1,153,860 | -1.82(-1.60%) |
Oct 03, 2014 | 114.13 | 114.75 | 113.14 | 113.31 | 648,846 | -0.50(-0.44%) |
Oct 02, 2014 | 115.25 | 115.54 | 112.30 | 113.81 | 1,255,635 | -1.82(-1.57%) |
Oct 01, 2014 | 118.62 | 118.62 | 114.80 | 115.62 | 1,125,856 | -3.26(-2.75%) |
Sep 30, 2014 | 119.88 | 120.36 | 118.34 | 118.89 | 633,433 | -0.69(-0.58%) |
Sep 29, 2014 | 119.58 | 120.29 | 118.87 | 119.58 | 540,220 | -0.96(-0.80%) |
Sep 26, 2014 | 120.34 | 121.30 | 119.72 | 120.54 | 602,197 | +0.09(+0.08%) |
Sep 25, 2014 | 121.98 | 122.08 | 120.01 | 120.45 | 735,931 | -1.49(-1.23%) |
Sep 24, 2014 | 119.36 | 122.00 | 119.13 | 121.94 | 1,409,406 | +2.08(+1.73%) |
Sep 23, 2014 | 117.79 | 119.98 | 117.35 | 119.87 | 1,057,334 | +1.28(+1.08%) |
Sep 22, 2014 | 118.30 | 119.74 | 117.93 | 118.58 | 863,228 | +0.17(+0.14%) |
Sep 19, 2014 | 118.32 | 118.79 | 117.28 | 118.42 | 1,640,737 | +0.13(+0.11%) |
Sep 18, 2014 | 119.28 | 119.28 | 117.55 | 118.29 | 823,344 | -0.10(-0.09%) |
Sep 17, 2014 | 119.03 | 120.14 | 118.07 | 118.39 | 841,152 | +0.03(+0.02%) |
Sep 16, 2014 | 117.52 | 118.68 | 116.97 | 118.36 | 399,245 | +0.28(+0.23%) |
Sep 15, 2014 | 119.18 | 119.15 | 118.00 | 118.09 | 536,681 | -1.06(-0.89%) |
Sep 12, 2014 | 121.05 | 121.05 | 118.25 | 119.15 | 752,086 | -1.93(-1.59%) |
Sep 11, 2014 | 119.97 | 121.12 | 119.97 | 121.07 | 661,813 | +0.50(+0.41%) |
Sep 10, 2014 | 120.56 | 121.08 | 119.63 | 120.58 | 633,520 | -0.14(-0.11%) |
Sep 09, 2014 | 121.12 | 121.66 | 119.96 | 120.71 | 738,756 | -0.53(-0.44%) |
Sep 08, 2014 | 121.95 | 122.65 | 120.62 | 121.25 | 907,338 | -0.64(-0.52%) |
Sep 05, 2014 | 120.63 | 122.47 | 120.14 | 121.89 | 1,006,278 | +1.33(+1.10%) |
Sep 04, 2014 | 119.57 | 121.61 | 119.55 | 120.56 | 841,744 | +1.18(+0.99%) |
Sep 03, 2014 | 120.81 | 121.17 | 118.28 | 119.38 | 775,738 | -0.32(-0.27%) |
Sep 02, 2014 | 120.87 | 120.87 | 118.81 | 119.70 | 791,185 | -1.05(-0.87%) |
Aug 29, 2014 | 120.62 | 120.75 | 120.75 | 120.75 | 373,516 | +0.37(+0.31%) |
Aug 28, 2014 | 119.51 | 120.98 | 119.96 | 120.38 | 539,852 | +0.79(+0.66%) |
Aug 27, 2014 | 120.40 | 120.40 | 118.84 | 119.59 | 451,784 | -0.57(-0.47%) |
Aug 26, 2014 | 119.22 | 121.19 | 118.87 | 120.16 | 1,109,471 | +1.31(+1.10%) |
Aug 25, 2014 | 119.02 | 119.48 | 118.50 | 118.85 | 529,974 | +0.11(+0.09%) |
Aug 22, 2014 | 118.37 | 119.26 | 117.88 | 118.74 | 558,959 | +0.04(+0.03%) |
Aug 21, 2014 | 119.04 | 119.04 | 118.16 | 118.71 | 682,630 | -0.06(-0.05%) |
Aug 20, 2014 | 118.17 | 118.81 | 117.81 | 118.77 | 524,537 | +0.06(+0.05%) |
Aug 19, 2014 | 117.99 | 119.27 | 117.63 | 118.71 | 743,254 | +1.07(+0.91%) |
Aug 18, 2014 | 117.20 | 117.81 | 116.65 | 117.63 | 584,668 | +1.02(+0.88%) |
Aug 15, 2014 | 117.40 | 117.66 | 115.78 | 116.61 | 510,969 | -0.57(-0.49%) |
Aug 14, 2014 | 116.69 | 117.25 | 116.28 | 117.18 | 676,882 | +0.90(+0.77%) |
Aug 13, 2014 | 116.24 | 116.45 | 115.64 | 116.28 | 594,932 | +0.84(+0.72%) |
Aug 12, 2014 | 115.45 | 116.45 | 114.66 | 115.44 | 629,854 | -0.38(-0.33%) |
Aug 11, 2014 | 117.31 | 117.49 | 115.78 | 115.82 | 934,284 | -1.02(-0.87%) |
Aug 08, 2014 | 115.75 | 117.06 | 115.52 | 116.84 | 914,487 | +1.21(+1.05%) |
Aug 07, 2014 | 116.57 | 117.33 | 115.04 | 115.63 | 663,427 | -0.29(-0.25%) |
Aug 06, 2014 | 115.44 | 116.82 | 115.44 | 115.92 | 511,946 | -0.45(-0.39%) |
Aug 05, 2014 | 115.77 | 117.99 | 115.69 | 116.37 | 930,547 | -0.14(-0.12%) |
Aug 04, 2014 | 115.91 | 116.74 | 115.27 | 116.51 | 569,385 | +0.92(+0.80%) |
Aug 01, 2014 | 113.98 | 116.67 | 113.65 | 115.59 | 1,124,879 | +1.40(+1.22%) |
Jul 31, 2014 | 117.42 | 117.58 | 113.67 | 114.19 | 1,647,360 | -3.95(-3.35%) |
Jul 30, 2014 | 119.68 | 121.39 | 117.48 | 118.15 | 1,263,483 | -0.59(-0.50%) |
Jul 29, 2014 | 121.45 | 122.01 | 118.61 | 118.73 | 1,798,553 | +0.30(+0.26%) |
Jul 28, 2014 | 120.17 | 121.02 | 118.22 | 118.43 | 963,760 | -1.89(-1.57%) |
Jul 25, 2014 | 120.56 | 121.17 | 119.50 | 120.32 | 694,414 | -0.93(-0.77%) |
Jul 24, 2014 | 120.76 | 121.94 | 120.06 | 121.24 | 924,464 | +0.26(+0.21%) |
Jul 23, 2014 | 119.14 | 121.13 | 118.72 | 120.99 | 644,215 | +1.42(+1.19%) |
Jul 22, 2014 | 119.15 | 119.68 | 118.95 | 119.56 | 765,996 | +2.02(+1.72%) |
Jul 21, 2014 | 119.19 | 119.62 | 117.29 | 117.54 | 758,517 | -2.44(-2.03%) |
Jul 18, 2014 | 117.79 | 121.00 | 117.28 | 119.98 | 1,266,452 | +2.16(+1.83%) |
Jul 17, 2014 | 118.34 | 119.37 | 117.56 | 117.81 | 625,014 | -1.44(-1.21%) |
Jul 16, 2014 | 119.50 | 119.50 | 118.17 | 119.26 | 936,172 | +0.20(+0.17%) |
Jul 15, 2014 | 118.93 | 119.60 | 118.81 | 119.06 | 721,544 | +0.00(+0.00%) |
Jul 14, 2014 | 118.95 | 119.20 | 117.95 | 119.06 | 662,484 | +0.37(+0.31%) |
Jul 11, 2014 | 120.73 | 120.73 | 117.43 | 118.69 | 985,390 | -0.17(-0.14%) |
Jul 10, 2014 | 117.05 | 119.13 | 116.65 | 118.85 | 1,381,353 | +1.41(+1.20%) |
Jul 09, 2014 | 116.36 | 117.47 | 115.56 | 117.45 | 1,539,674 | +1.24(+1.07%) |
Jul 08, 2014 | 114.69 | 117.06 | 114.55 | 116.21 | 1,561,882 | +1.12(+0.97%) |
Jul 07, 2014 | 115.55 | 116.21 | 114.39 | 115.08 | 1,591,531 | -1.35(-1.16%) |
Jul 03, 2014 | 117.52 | 116.44 | 116.44 | 116.44 | 1,200,811 | -0.36(-0.31%) |
Jul 02, 2014 | 119.50 | 119.50 | 116.10 | 116.80 | 2,614,117 | -4.54(-3.74%) |
Jul 01, 2014 | 122.53 | 123.76 | 121.34 | 121.34 | 20,077,798 | -0.05(-0.04%) |
Jun 30, 2014 | 123.17 | 123.17 | 119.53 | 121.38 | 5,413,262 | -0.16(-0.14%) |
Jun 27, 2014 | 118.98 | 121.89 | 118.98 | 121.55 | 827,281 | +1.93(+1.61%) |
Jun 26, 2014 | 120.70 | 120.82 | 118.86 | 119.62 | 401,075 | -0.73(-0.61%) |
Jun 25, 2014 | 120.80 | 121.24 | 120.08 | 120.35 | 488,479 | -0.42(-0.35%) |
Jun 24, 2014 | 122.29 | 122.78 | 120.42 | 120.78 | 731,893 | -2.22(-1.81%) |
Jun 23, 2014 | 124.98 | 125.34 | 122.72 | 123.00 | 655,595 | -1.01(-0.82%) |
Jun 20, 2014 | 123.16 | 124.06 | 122.02 | 124.01 | 711,923 | +0.77(+0.63%) |
Jun 19, 2014 | 123.33 | 123.60 | 122.03 | 123.24 | 287,452 | -0.04(-0.03%) |
Jun 18, 2014 | 120.43 | 123.91 | 119.79 | 123.28 | 815,149 | +3.09(+2.57%) |
Jun 17, 2014 | 120.89 | 121.44 | 119.21 | 120.19 | 598,679 | -0.22(-0.18%) |
Jun 16, 2014 | 120.72 | 122.66 | 119.85 | 120.41 | 479,644 | -1.02(-0.84%) |
Jun 13, 2014 | 118.00 | 121.45 | 117.60 | 121.43 | 707,580 | +3.71(+3.16%) |
Jun 12, 2014 | 118.87 | 119.61 | 117.58 | 117.71 | 412,000 | -0.97(-0.81%) |
Jun 11, 2014 | 119.45 | 120.42 | 118.18 | 118.68 | 315,612 | -1.43(-1.19%) |
Jun 10, 2014 | 117.62 | 120.24 | 117.24 | 120.11 | 411,519 | +1.83(+1.55%) |
Jun 06, 2014 | 117.35 | 118.61 | 116.40 | 118.28 | 378,820 | +1.64(+1.40%) |
Jun 05, 2014 | 112.92 | 117.60 | 112.59 | 116.65 | 754,166 | +3.92(+3.47%) |
Jun 04, 2014 | 111.13 | 112.81 | 110.71 | 112.73 | 454,316 | +1.17(+1.05%) |
Jun 03, 2014 | 112.14 | 112.73 | 110.89 | 111.56 | 433,319 | -1.20(-1.07%) |
Jun 02, 2014 | 112.85 | 114.21 | 111.91 | 112.77 | 400,740 | -0.11(-0.10%) |
May 30, 2014 | 113.77 | 113.84 | 111.83 | 112.88 | 436,151 | -0.72(-0.63%) |
May 29, 2014 | 115.20 | 115.20 | 112.05 | 113.60 | 375,172 | +0.31(+0.28%) |
May 28, 2014 | 113.86 | 115.40 | 113.24 | 113.28 | 339,040 | -0.58(-0.51%) |
May 27, 2014 | 113.55 | 114.71 | 113.52 | 113.86 | 305,572 | +0.50(+0.44%) |
May 23, 2014 | 110.65 | 113.36 | 113.36 | 113.36 | 438,095 | +2.49(+2.25%) |
May 22, 2014 | 108.90 | 111.04 | 108.38 | 110.86 | 304,225 | +2.14(+1.97%) |
May 21, 2014 | 108.12 | 109.56 | 107.76 | 108.72 | 621,195 | +1.05(+0.97%) |
May 20, 2014 | 109.00 | 109.69 | 106.21 | 107.68 | 532,057 | -1.88(-1.72%) |
May 19, 2014 | 108.73 | 110.69 | 108.54 | 109.56 | 476,269 | +0.22(+0.20%) |
May 16, 2014 | 108.43 | 110.20 | 107.92 | 109.33 | 361,580 | +1.20(+1.11%) |
May 15, 2014 | 108.97 | 108.97 | 105.88 | 108.13 | 594,304 | -0.86(-0.79%) |
May 14, 2014 | 110.28 | 110.65 | 108.92 | 109.00 | 329,291 | -1.43(-1.29%) |
May 13, 2014 | 111.77 | 112.89 | 110.32 | 110.42 | 357,487 | -1.80(-1.60%) |
May 12, 2014 | 109.83 | 113.12 | 109.05 | 112.22 | 504,079 | +3.27(+3.00%) |
May 09, 2014 | 109.52 | 109.95 | 107.75 | 108.95 | 701,537 | -0.93(-0.85%) |
May 08, 2014 | 112.06 | 113.37 | 109.63 | 109.88 | 832,189 | -2.29(-2.04%) |
May 07, 2014 | 113.81 | 114.48 | 111.38 | 112.17 | 701,048 | -1.52(-1.34%) |
May 06, 2014 | 114.72 | 116.41 | 113.60 | 113.70 | 662,733 | -1.55(-1.34%) |
May 05, 2014 | 114.46 | 115.55 | 113.32 | 115.24 | 807,601 | -0.43(-0.37%) |
May 02, 2014 | 115.03 | 117.14 | 115.01 | 115.67 | 816,810 | +0.68(+0.59%) |