Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 109.50 | 110.94 | 107.02 | 108.06 | 12,995,040 | -5.14(-4.54%) |
Apr 29, 2015 | 112.94 | 114.40 | 111.83 | 113.20 | 6,083,556 | -0.32(-0.28%) |
Apr 28, 2015 | 115.01 | 115.64 | 111.81 | 113.52 | 5,614,499 | -1.20(-1.04%) |
Apr 27, 2015 | 119.20 | 119.38 | 114.31 | 114.72 | 6,846,932 | -3.99(-3.37%) |
Apr 24, 2015 | 115.94 | 120.72 | 115.27 | 118.71 | 7,681,168 | +2.62(+2.26%) |
Apr 23, 2015 | 115.00 | 116.56 | 114.68 | 116.09 | 3,250,311 | +0.55(+0.48%) |
Apr 22, 2015 | 115.60 | 116.05 | 114.30 | 115.54 | 3,134,787 | +0.72(+0.63%) |
Apr 21, 2015 | 115.32 | 116.25 | 114.52 | 114.82 | 3,680,289 | +0.07(+0.06%) |
Apr 20, 2015 | 114.40 | 114.77 | 113.03 | 114.75 | 4,487,201 | +1.28(+1.13%) |
Apr 17, 2015 | 115.01 | 115.61 | 113.10 | 113.47 | 6,409,704 | -2.89(-2.48%) |
Apr 16, 2015 | 117.62 | 118.45 | 115.89 | 116.36 | 4,344,443 | -1.87(-1.58%) |
Apr 15, 2015 | 115.93 | 118.61 | 115.84 | 118.23 | 5,962,561 | +2.45(+2.12%) |
Apr 14, 2015 | 116.52 | 117.28 | 115.06 | 115.78 | 4,231,753 | -0.66(-0.57%) |
Apr 13, 2015 | 116.99 | 118.22 | 116.37 | 116.44 | 3,011,727 | -0.63(-0.54%) |
Apr 10, 2015 | 116.08 | 117.50 | 115.50 | 117.07 | 4,505,775 | +1.49(+1.29%) |
Apr 09, 2015 | 115.37 | 116.60 | 114.33 | 115.58 | 4,039,205 | +0.43(+0.37%) |
Apr 08, 2015 | 113.05 | 116.59 | 113.01 | 115.15 | 6,259,943 | +2.43(+2.16%) |
Apr 07, 2015 | 113.09 | 115.49 | 112.50 | 112.72 | 5,831,637 | -0.25(-0.22%) |
Apr 06, 2015 | 113.64 | 115.14 | 112.76 | 112.97 | 4,769,846 | -1.34(-1.17%) |
Apr 02, 2015 | 115.00 | 114.31 | 114.31 | 114.31 | 4,852,500 | -0.26(-0.23%) |
Apr 01, 2015 | 114.88 | 115.65 | 111.70 | 114.57 | 10,649,744 | -0.71(-0.62%) |
Mar 31, 2015 | 118.88 | 119.28 | 114.97 | 115.28 | 11,330,691 | -4.74(-3.95%) |
Mar 30, 2015 | 119.64 | 120.47 | 118.97 | 120.02 | 5,209,047 | +1.34(+1.13%) |
Mar 27, 2015 | 118.11 | 120.00 | 118.02 | 118.68 | 5,510,401 | +1.02(+0.87%) |
Mar 26, 2015 | 115.28 | 119.28 | 114.02 | 117.66 | 8,126,464 | +0.67(+0.57%) |
Mar 25, 2015 | 122.13 | 123.37 | 116.77 | 116.99 | 8,415,761 | -5.16(-4.22%) |
Mar 24, 2015 | 123.23 | 124.50 | 121.78 | 122.15 | 4,828,341 | -0.79(-0.64%) |
Mar 23, 2015 | 126.45 | 126.50 | 122.62 | 122.94 | 10,002,549 | -5.56(-4.33%) |
Mar 20, 2015 | 127.81 | 129.06 | 124.51 | 128.50 | 14,850,559 | +3.17(+2.53%) |
Mar 19, 2015 | 123.80 | 125.58 | 123.65 | 125.33 | 6,037,188 | +2.65(+2.16%) |
Mar 18, 2015 | 121.17 | 123.69 | 120.21 | 122.68 | 4,443,389 | +1.65(+1.36%) |
Mar 17, 2015 | 120.05 | 121.33 | 119.67 | 121.03 | 3,026,830 | +0.19(+0.16%) |
Mar 16, 2015 | 118.80 | 120.98 | 118.77 | 120.84 | 5,017,189 | +3.11(+2.64%) |
Mar 13, 2015 | 118.29 | 120.37 | 116.90 | 117.73 | 3,520,191 | -1.09(-0.92%) |
Mar 12, 2015 | 118.18 | 119.07 | 117.52 | 118.82 | 3,086,319 | +1.24(+1.05%) |
Mar 11, 2015 | 119.01 | 119.06 | 115.27 | 117.58 | 3,729,462 | -0.75(-0.63%) |
Mar 10, 2015 | 117.50 | 119.90 | 117.36 | 118.33 | 4,874,659 | -0.08(-0.07%) |
Mar 09, 2015 | 118.12 | 118.96 | 117.18 | 118.41 | 3,444,845 | +0.38(+0.32%) |
Mar 06, 2015 | 120.03 | 120.28 | 117.92 | 118.03 | 4,009,504 | -2.68(-2.22%) |
Mar 05, 2015 | 120.48 | 121.76 | 119.76 | 120.71 | 3,580,188 | +1.14(+0.95%) |
Mar 04, 2015 | 117.41 | 120.46 | 118.47 | 119.57 | 3,881,704 | +1.10(+0.93%) |
Mar 03, 2015 | 120.00 | 120.19 | 116.34 | 118.47 | 6,357,737 | -1.84(-1.53%) |
Mar 02, 2015 | 122.59 | 122.78 | 120.20 | 120.31 | 5,197,638 | -1.22(-1.00%) |
Feb 27, 2015 | 122.81 | 123.14 | 120.77 | 121.53 | 4,288,968 | -1.82(-1.48%) |
Feb 26, 2015 | 123.28 | 123.82 | 121.70 | 123.35 | 3,335,980 | +0.25(+0.20%) |
Feb 25, 2015 | 123.46 | 123.98 | 122.02 | 123.10 | 3,306,843 | -0.08(-0.06%) |
Feb 24, 2015 | 124.17 | 124.38 | 121.80 | 123.18 | 3,043,599 | -0.64(-0.52%) |
Feb 23, 2015 | 124.00 | 125.45 | 123.30 | 123.82 | 5,034,652 | +0.39(+0.32%) |
Feb 20, 2015 | 121.31 | 124.00 | 121.00 | 123.43 | 7,864,976 | +3.22(+2.68%) |
Feb 19, 2015 | 118.33 | 120.94 | 118.33 | 120.21 | 4,690,857 | +1.80(+1.52%) |
Feb 18, 2015 | 116.78 | 118.50 | 116.69 | 118.41 | 5,464,774 | +2.09(+1.80%) |
Feb 17, 2015 | 115.76 | 117.00 | 115.50 | 116.32 | 4,903,138 | +0.44(+0.38%) |
Feb 13, 2015 | 116.32 | 115.88 | 115.88 | 115.88 | 7,604,800 | +0.16(+0.14%) |
Feb 12, 2015 | 119.20 | 119.22 | 114.75 | 115.72 | 9,805,556 | -2.66(-2.25%) |
Feb 11, 2015 | 119.83 | 120.73 | 117.28 | 118.38 | 6,549,260 | -1.78(-1.48%) |
Feb 10, 2015 | 119.03 | 120.79 | 118.63 | 120.16 | 3,929,817 | +2.04(+1.73%) |
Feb 09, 2015 | 118.46 | 119.48 | 117.49 | 118.12 | 3,576,433 | -0.63(-0.53%) |
Feb 06, 2015 | 120.04 | 121.75 | 118.22 | 118.75 | 4,260,598 | -1.27(-1.06%) |
Feb 05, 2015 | 117.05 | 120.58 | 117.05 | 120.02 | 4,594,218 | +3.45(+2.96%) |
Feb 04, 2015 | 115.65 | 117.55 | 112.78 | 116.57 | 7,047,561 | -1.03(-0.88%) |
Feb 03, 2015 | 119.64 | 119.75 | 114.46 | 117.60 | 7,142,324 | -0.97(-0.82%) |
Feb 02, 2015 | 119.57 | 120.35 | 116.50 | 118.57 | 5,053,271 | -0.59(-0.50%) |
Jan 30, 2015 | 119.49 | 122.60 | 118.89 | 119.16 | 8,129,114 | -1.71(-1.41%) |
Jan 29, 2015 | 119.58 | 121.09 | 116.55 | 120.87 | 4,922,744 | +1.90(+1.60%) |
Jan 28, 2015 | 122.53 | 123.94 | 118.86 | 118.97 | 6,682,871 | -3.39(-2.77%) |
Jan 27, 2015 | 123.01 | 124.57 | 122.70 | 122.36 | 3,476,072 | -1.76(-1.42%) |
Jan 26, 2015 | 123.55 | 124.60 | 122.54 | 124.12 | 3,789,772 | +0.23(+0.19%) |
Jan 23, 2015 | 124.00 | 124.38 | 122.36 | 123.89 | 3,510,145 | +0.18(+0.15%) |
Jan 22, 2015 | 122.65 | 123.87 | 120.50 | 123.71 | 4,216,658 | +1.49(+1.22%) |
Jan 21, 2015 | 121.76 | 123.38 | 120.95 | 122.22 | 4,194,435 | -1.03(-0.84%) |
Jan 20, 2015 | 122.75 | 123.54 | 120.54 | 123.25 | 4,714,708 | +1.44(+1.18%) |
Jan 16, 2015 | 118.62 | 122.00 | 118.33 | 121.81 | 5,314,463 | +3.54(+2.99%) |
Jan 15, 2015 | 122.17 | 122.55 | 117.62 | 118.27 | 5,811,871 | -2.83(-2.34%) |
Jan 14, 2015 | 118.25 | 121.98 | 118.10 | 121.10 | 5,802,695 | +1.12(+0.93%) |
Jan 13, 2015 | 118.55 | 123.81 | 118.18 | 119.98 | 11,183,949 | +2.98(+2.55%) |
Jan 12, 2015 | 115.07 | 118.34 | 114.03 | 117.00 | 9,368,098 | +3.33(+2.93%) |
Jan 09, 2015 | 115.28 | 115.50 | 111.93 | 113.67 | 5,111,004 | -1.38(-1.20%) |
Jan 08, 2015 | 116.67 | 117.45 | 114.59 | 115.05 | 5,976,118 | +0.50(+0.44%) |
Jan 07, 2015 | 111.52 | 114.91 | 111.30 | 114.55 | 4,505,732 | +4.04(+3.66%) |
Jan 06, 2015 | 112.49 | 113.50 | 109.46 | 110.51 | 5,635,547 | -1.42(-1.27%) |
Jan 05, 2015 | 113.10 | 114.00 | 111.66 | 111.93 | 4,499,542 | -1.59(-1.40%) |
Jan 02, 2015 | 112.88 | 114.57 | 112.54 | 113.52 | 3,825,667 | +1.66(+1.48%) |
Dec 31, 2014 | 114.49 | 111.86 | 111.86 | 111.86 | 3,434,000 | -1.68(-1.48%) |
Dec 30, 2014 | 114.19 | 114.34 | 112.76 | 113.54 | 3,480,106 | -0.93(-0.81%) |
Dec 29, 2014 | 113.61 | 114.65 | 112.50 | 114.47 | 3,589,402 | +1.12(+0.99%) |
Dec 26, 2014 | 111.16 | 113.91 | 110.56 | 113.35 | 4,670,519 | +3.75(+3.42%) |
Dec 24, 2014 | 105.63 | 109.60 | 109.60 | 109.60 | 6,559,000 | +3.48(+3.28%) |
Dec 23, 2014 | 112.94 | 113.11 | 103.69 | 106.12 | 17,788,336 | -7.38(-6.50%) |
Dec 22, 2014 | 112.65 | 116.23 | 110.39 | 113.50 | 7,876,020 | -3.68(-3.14%) |
Dec 19, 2014 | 117.74 | 118.73 | 115.46 | 117.18 | 11,294,289 | +0.70(+0.60%) |
Dec 18, 2014 | 115.20 | 116.50 | 114.56 | 116.48 | 6,092,794 | +3.66(+3.24%) |
Dec 17, 2014 | 110.21 | 113.11 | 109.16 | 112.82 | 4,869,561 | +2.73(+2.48%) |
Dec 16, 2014 | 110.00 | 113.59 | 108.26 | 110.09 | 7,034,654 | -1.79(-1.60%) |
Dec 15, 2014 | 116.00 | 116.00 | 110.78 | 111.88 | 6,252,375 | -2.61(-2.28%) |
Dec 12, 2014 | 114.09 | 117.06 | 114.02 | 114.49 | 4,389,082 | -2.25(-1.93%) |
Dec 11, 2014 | 116.61 | 118.61 | 116.33 | 116.74 | 4,103,396 | +1.10(+0.95%) |
Dec 10, 2014 | 117.98 | 118.68 | 115.10 | 115.64 | 5,264,178 | -3.04(-2.56%) |
Dec 09, 2014 | 116.37 | 119.17 | 115.65 | 118.68 | 4,999,985 | +0.49(+0.41%) |
Dec 08, 2014 | 116.75 | 119.84 | 115.46 | 118.19 | 8,272,441 | +4.06(+3.56%) |
Dec 05, 2014 | 113.99 | 114.51 | 113.50 | 114.13 | 2,521,148 | +0.50(+0.44%) |
Dec 04, 2014 | 113.79 | 114.63 | 112.93 | 113.63 | 3,102,861 | -0.60(-0.53%) |
Dec 03, 2014 | 115.92 | 116.22 | 113.76 | 114.23 | 3,568,687 | -0.97(-0.84%) |
Dec 02, 2014 | 114.00 | 116.65 | 113.69 | 115.20 | 4,970,506 | +1.77(+1.56%) |
Dec 01, 2014 | 113.71 | 114.84 | 112.50 | 113.43 | 4,437,996 | -0.26(-0.23%) |
Nov 28, 2014 | 113.45 | 114.50 | 112.80 | 113.69 | 2,543,978 | +1.08(+0.96%) |
Nov 26, 2014 | 111.46 | 112.61 | 112.61 | 112.61 | 3,269,800 | +1.54(+1.39%) |
Nov 25, 2014 | 111.31 | 111.97 | 110.09 | 111.07 | 3,964,778 | +0.09(+0.08%) |
Nov 24, 2014 | 108.89 | 111.00 | 108.50 | 110.98 | 4,122,644 | +2.78(+2.57%) |
Nov 21, 2014 | 108.25 | 109.21 | 107.89 | 108.20 | 3,973,277 | +0.85(+0.79%) |
Nov 20, 2014 | 105.76 | 107.92 | 105.60 | 107.35 | 3,862,728 | +0.37(+0.35%) |
Nov 19, 2014 | 106.42 | 107.71 | 105.50 | 106.98 | 2,914,540 | +0.20(+0.19%) |
Nov 18, 2014 | 104.68 | 107.03 | 104.28 | 106.78 | 3,250,508 | +2.42(+2.32%) |
Nov 17, 2014 | 103.27 | 105.64 | 103.26 | 104.36 | 3,243,080 | +0.31(+0.30%) |
Nov 14, 2014 | 107.65 | 107.65 | 102.13 | 104.05 | 7,861,144 | -3.38(-3.15%) |
Nov 13, 2014 | 108.28 | 109.17 | 106.54 | 107.43 | 3,267,187 | -0.82(-0.76%) |
Nov 12, 2014 | 108.01 | 108.50 | 106.73 | 108.25 | 3,440,781 | +0.40(+0.37%) |
Nov 11, 2014 | 108.00 | 108.78 | 107.40 | 107.85 | 3,361,400 | -0.16(-0.15%) |
Nov 10, 2014 | 106.78 | 108.25 | 106.00 | 108.01 | 3,501,657 | +1.56(+1.47%) |
Nov 07, 2014 | 107.44 | 107.50 | 105.31 | 106.45 | 4,714,342 | -0.69(-0.64%) |
Nov 06, 2014 | 105.70 | 107.22 | 105.23 | 107.14 | 4,076,813 | +1.99(+1.89%) |
Nov 05, 2014 | 107.20 | 107.74 | 104.50 | 105.15 | 4,485,917 | -0.60(-0.57%) |
Nov 04, 2014 | 106.65 | 107.00 | 105.04 | 105.75 | 5,134,681 | -1.66(-1.55%) |
Nov 03, 2014 | 106.53 | 107.57 | 106.05 | 107.41 | 5,246,794 | +0.32(+0.30%) |
Oct 31, 2014 | 108.74 | 109.25 | 106.67 | 107.09 | 5,798,073 | +0.15(+0.14%) |
Oct 30, 2014 | 104.70 | 107.31 | 104.18 | 106.94 | 5,770,246 | +1.80(+1.71%) |
Oct 29, 2014 | 105.32 | 106.28 | 104.02 | 105.14 | 5,588,989 | -0.56(-0.53%) |
Oct 28, 2014 | 104.11 | 106.07 | 104.06 | 105.70 | 6,600,569 | +2.60(+2.52%) |
Oct 27, 2014 | 102.90 | 103.24 | 103.24 | 103.10 | 6,127,145 | -0.14(-0.14%) |
Oct 24, 2014 | 99.55 | 103.31 | 99.21 | 103.24 | 9,131,573 | +2.84(+2.83%) |
Oct 23, 2014 | 95.98 | 100.91 | 95.60 | 100.40 | 9,677,616 | +5.64(+5.95%) |
Oct 22, 2014 | 94.93 | 96.85 | 93.82 | 94.76 | 8,714,746 | -0.21(-0.22%) |
Oct 21, 2014 | 93.49 | 95.90 | 93.22 | 94.97 | 9,988,697 | +2.97(+3.23%) |
Oct 20, 2014 | 88.84 | 92.55 | 88.57 | 92.00 | 7,980,284 | +3.88(+4.40%) |
Oct 17, 2014 | 87.66 | 89.53 | 87.12 | 88.12 | 6,413,799 | +1.74(+2.01%) |
Oct 16, 2014 | 84.54 | 87.57 | 84.19 | 86.38 | 5,615,578 | -0.17(-0.20%) |
Oct 15, 2014 | 84.67 | 86.67 | 83.16 | 86.55 | 8,136,356 | +0.07(+0.08%) |
Oct 14, 2014 | 88.01 | 88.99 | 85.62 | 86.48 | 6,495,001 | -1.00(-1.14%) |
Oct 13, 2014 | 90.73 | 90.89 | 86.55 | 87.48 | 6,676,943 | -3.44(-3.79%) |
Oct 10, 2014 | 92.06 | 93.85 | 90.87 | 90.92 | 4,813,455 | -1.45(-1.58%) |
Oct 09, 2014 | 94.77 | 94.81 | 91.85 | 92.38 | 5,172,374 | -2.51(-2.65%) |
Oct 08, 2014 | 92.37 | 95.24 | 91.54 | 94.89 | 4,715,727 | +2.45(+2.64%) |
Oct 07, 2014 | 94.16 | 94.45 | 92.17 | 92.44 | 3,558,662 | -2.06(-2.17%) |
Oct 06, 2014 | 95.85 | 95.85 | 93.64 | 94.50 | 2,997,614 | -0.71(-0.75%) |
Oct 03, 2014 | 93.50 | 95.61 | 93.37 | 95.21 | 4,485,494 | +2.40(+2.59%) |
Oct 02, 2014 | 92.93 | 93.64 | 91.50 | 92.81 | 4,076,035 | -0.62(-0.66%) |
Oct 01, 2014 | 95.24 | 95.39 | 92.79 | 93.43 | 4,333,024 | -1.35(-1.42%) |
Sep 30, 2014 | 95.39 | 96.00 | 93.73 | 94.78 | 4,362,186 | -0.86(-0.90%) |
Sep 29, 2014 | 93.47 | 95.75 | 93.05 | 95.64 | 4,876,127 | +1.18(+1.25%) |
Sep 26, 2014 | 93.97 | 94.66 | 92.80 | 94.46 | 4,642,223 | +1.30(+1.40%) |
Sep 25, 2014 | 96.21 | 96.50 | 92.93 | 93.16 | 6,367,571 | -3.05(-3.17%) |
Sep 24, 2014 | 94.12 | 96.30 | 93.88 | 96.21 | 5,861,710 | +3.09(+3.32%) |
Sep 23, 2014 | 91.80 | 93.60 | 91.62 | 93.12 | 4,186,036 | +0.93(+1.01%) |
Sep 22, 2014 | 93.26 | 93.45 | 91.37 | 92.19 | 3,590,039 | -1.66(-1.77%) |
Sep 19, 2014 | 94.45 | 94.95 | 93.34 | 93.85 | 6,051,273 | +0.58(+0.62%) |
Sep 18, 2014 | 92.98 | 93.33 | 92.17 | 93.27 | 2,720,048 | +1.01(+1.09%) |
Sep 17, 2014 | 92.81 | 93.33 | 91.36 | 92.26 | 4,752,358 | -0.31(-0.33%) |
Sep 16, 2014 | 89.65 | 92.80 | 89.01 | 92.57 | 5,012,626 | +3.11(+3.48%) |
Sep 15, 2014 | 91.00 | 91.05 | 88.22 | 89.46 | 4,920,369 | -2.06(-2.25%) |
Sep 12, 2014 | 92.20 | 92.65 | 90.72 | 91.52 | 3,449,459 | -0.44(-0.48%) |
Sep 11, 2014 | 93.68 | 93.95 | 90.90 | 91.96 | 5,857,689 | -2.13(-2.26%) |
Sep 10, 2014 | 92.56 | 94.21 | 92.52 | 94.09 | 2,671,366 | +1.16(+1.25%) |
Sep 09, 2014 | 93.72 | 94.00 | 92.55 | 92.93 | 3,599,452 | -1.10(-1.17%) |
Sep 08, 2014 | 93.55 | 94.26 | 92.75 | 94.03 | 3,258,655 | +0.24(+0.26%) |
Sep 05, 2014 | 94.48 | 94.48 | 91.75 | 93.79 | 4,117,082 | -0.14(-0.15%) |
Sep 04, 2014 | 95.23 | 95.39 | 93.70 | 93.93 | 3,321,840 | -1.01(-1.06%) |
Sep 03, 2014 | 95.89 | 95.89 | 94.50 | 94.94 | 2,615,751 | -0.15(-0.16%) |
Sep 02, 2014 | 95.50 | 96.44 | 94.70 | 95.09 | 3,486,853 | +0.07(+0.07%) |
Aug 29, 2014 | 95.28 | 95.02 | 95.02 | 95.02 | 2,783,400 | +0.32(+0.34%) |
Aug 28, 2014 | 94.00 | 95.25 | 93.75 | 94.70 | 2,731,483 | -0.04(-0.04%) |
Aug 27, 2014 | 95.91 | 96.15 | 94.52 | 94.74 | 5,650,116 | -0.92(-0.96%) |
Aug 26, 2014 | 94.86 | 95.84 | 93.67 | 95.66 | 5,680,156 | +2.25(+2.41%) |
Aug 25, 2014 | 92.49 | 93.86 | 92.12 | 93.40 | 3,588,844 | +1.78(+1.94%) |
Aug 22, 2014 | 91.49 | 91.99 | 91.13 | 91.62 | 2,631,363 | -0.04(-0.04%) |
Aug 21, 2014 | 92.02 | 92.64 | 91.46 | 91.66 | 3,175,026 | -0.34(-0.37%) |
Aug 20, 2014 | 91.33 | 93.35 | 91.11 | 92.00 | 4,509,766 | +0.64(+0.70%) |
Aug 19, 2014 | 92.19 | 92.28 | 91.30 | 91.36 | 4,053,611 | +0.05(+0.05%) |
Aug 18, 2014 | 90.12 | 92.07 | 90.05 | 91.31 | 5,320,883 | +1.70(+1.90%) |
Aug 15, 2014 | 89.59 | 90.18 | 88.60 | 89.61 | 4,369,031 | +1.15(+1.29%) |
Aug 14, 2014 | 88.46 | 89.66 | 88.42 | 88.46 | 4,140,220 | +0.05(+0.06%) |
Aug 13, 2014 | 86.63 | 88.76 | 86.57 | 88.41 | 3,776,539 | +1.97(+2.27%) |
Aug 12, 2014 | 86.55 | 86.82 | 85.71 | 86.44 | 2,945,147 | -0.44(-0.50%) |
Aug 11, 2014 | 86.57 | 87.51 | 86.13 | 86.88 | 2,657,013 | +0.37(+0.43%) |
Aug 08, 2014 | 85.21 | 86.66 | 85.15 | 86.51 | 2,991,938 | +1.29(+1.51%) |
Aug 07, 2014 | 85.74 | 86.48 | 84.85 | 85.22 | 3,829,686 | -0.91(-1.06%) |
Aug 06, 2014 | 85.99 | 87.24 | 85.14 | 86.13 | 2,713,520 | -0.44(-0.51%) |
Aug 05, 2014 | 87.46 | 87.70 | 85.97 | 86.57 | 3,902,186 | -0.89(-1.02%) |
Aug 04, 2014 | 87.19 | 88.40 | 86.72 | 87.46 | 3,776,334 | +0.81(+0.93%) |
Aug 01, 2014 | 86.61 | 87.85 | 86.20 | 86.65 | 5,098,292 | -0.50(-0.57%) |
Jul 31, 2014 | 87.87 | 88.41 | 86.85 | 87.15 | 5,036,939 | -1.19(-1.35%) |
Jul 30, 2014 | 88.57 | 89.76 | 88.27 | 88.34 | 4,820,531 | +0.61(+0.70%) |
Jul 29, 2014 | 87.72 | 88.52 | 87.15 | 87.73 | 3,845,979 | +0.09(+0.10%) |
Jul 28, 2014 | 86.93 | 88.09 | 86.14 | 87.64 | 3,577,657 | +0.48(+0.55%) |
Jul 25, 2014 | 86.26 | 87.46 | 85.88 | 87.16 | 3,544,302 | +0.97(+1.13%) |
Jul 24, 2014 | 87.26 | 87.76 | 84.25 | 86.19 | 8,674,647 | -2.93(-3.29%) |
Jul 23, 2014 | 88.50 | 89.17 | 87.80 | 89.12 | 5,247,685 | +2.46(+2.84%) |
Jul 22, 2014 | 86.18 | 87.12 | 85.87 | 86.66 | 3,509,015 | +1.35(+1.58%) |
Jul 21, 2014 | 84.81 | 85.59 | 84.48 | 85.31 | 2,924,986 | +0.25(+0.29%) |
Jul 18, 2014 | 83.81 | 85.52 | 83.13 | 85.06 | 4,877,661 | +1.93(+2.32%) |
Jul 17, 2014 | 85.45 | 86.19 | 82.90 | 83.13 | 5,342,872 | -2.92(-3.39%) |
Jul 16, 2014 | 87.43 | 87.43 | 85.60 | 86.05 | 4,444,068 | -0.73(-0.84%) |
Jul 15, 2014 | 88.08 | 88.98 | 86.60 | 86.78 | 4,674,846 | -1.59(-1.80%) |
Jul 14, 2014 | 89.68 | 89.68 | 88.11 | 88.37 | 5,182,086 | -0.82(-0.92%) |
Jul 11, 2014 | 88.20 | 89.30 | 87.10 | 89.19 | 3,704,767 | +1.36(+1.55%) |
Jul 10, 2014 | 86.02 | 88.80 | 85.85 | 87.83 | 3,812,268 | +0.31(+0.35%) |
Jul 09, 2014 | 84.39 | 87.91 | 83.98 | 87.52 | 7,588,421 | +1.80(+2.10%) |
Jul 08, 2014 | 88.44 | 88.59 | 85.25 | 85.72 | 7,885,123 | -3.14(-3.53%) |
Jul 07, 2014 | 89.77 | 90.38 | 88.64 | 88.86 | 3,928,198 | -1.33(-1.47%) |
Jul 03, 2014 | 90.18 | 90.19 | 90.19 | 90.19 | 4,354,000 | +0.12(+0.13%) |
Jul 02, 2014 | 88.88 | 90.13 | 88.50 | 90.07 | 5,931,955 | +1.57(+1.77%) |
Jul 01, 2014 | 86.45 | 88.67 | 86.30 | 88.50 | 4,886,847 | +2.62(+3.05%) |
Jun 30, 2014 | 86.13 | 86.67 | 85.69 | 85.88 | 4,166,910 | -0.92(-1.06%) |
Jun 27, 2014 | 86.90 | 86.90 | 85.82 | 86.80 | 5,492,023 | +0.18(+0.21%) |
Jun 26, 2014 | 86.69 | 86.93 | 84.57 | 86.62 | 3,182,317 | -86.30(-49.91%) |
Jun 25, 2014 | 171.23 | 174.74 | 170.42 | 172.92 | 5,991,400 | +1.50(+0.88%) |
Jun 24, 2014 | 171.53 | 172.71 | 170.36 | 171.42 | 2,487,737 | +0.43(+0.25%) |
Jun 23, 2014 | 171.13 | 173.98 | 170.25 | 170.99 | 2,391,868 | -0.47(-0.27%) |
Jun 20, 2014 | 169.70 | 172.40 | 166.32 | 171.46 | 5,862,430 | +3.15(+1.87%) |
Jun 19, 2014 | 163.21 | 168.49 | 163.21 | 168.31 | 4,327,267 | +7.24(+4.49%) |
Jun 18, 2014 | 160.48 | 161.20 | 158.83 | 161.07 | 1,639,441 | +1.20(+0.75%) |
Jun 17, 2014 | 160.53 | 162.00 | 159.60 | 159.87 | 1,609,420 | -1.20(-0.75%) |
Jun 16, 2014 | 160.11 | 162.00 | 159.50 | 161.07 | 1,670,833 | +1.08(+0.68%) |
Jun 13, 2014 | 160.76 | 161.00 | 159.20 | 159.99 | 1,459,083 | -0.23(-0.14%) |
Jun 12, 2014 | 161.18 | 161.31 | 159.54 | 160.22 | 1,652,827 | -0.89(-0.55%) |
Jun 11, 2014 | 161.41 | 162.74 | 159.91 | 161.11 | 1,904,813 | -1.54(-0.95%) |
Jun 10, 2014 | 160.72 | 163.50 | 160.72 | 162.65 | 2,128,281 | +1.34(+0.83%) |
Jun 06, 2014 | 162.99 | 163.00 | 160.00 | 161.31 | 2,023,501 | -0.41(-0.25%) |
Jun 05, 2014 | 160.00 | 162.09 | 158.11 | 161.72 | 3,404,574 | +2.90(+1.83%) |
Jun 04, 2014 | 155.31 | 159.23 | 154.22 | 158.82 | 2,749,888 | +3.31(+2.13%) |
Jun 03, 2014 | 153.90 | 155.71 | 153.80 | 155.51 | 1,859,695 | +0.64(+0.41%) |
Jun 02, 2014 | 152.57 | 154.93 | 152.06 | 154.87 | 1,869,431 | +1.84(+1.20%) |
May 30, 2014 | 153.70 | 153.92 | 151.75 | 153.03 | 2,154,529 | -0.23(-0.15%) |
May 29, 2014 | 152.00 | 153.55 | 151.24 | 153.26 | 2,519,050 | -1.04(-0.67%) |
May 28, 2014 | 155.45 | 155.88 | 153.99 | 154.30 | 2,580,507 | -0.83(-0.54%) |
May 27, 2014 | 151.00 | 155.24 | 150.01 | 155.13 | 4,268,186 | +5.00(+3.33%) |
May 23, 2014 | 151.15 | 150.13 | 150.13 | 150.13 | 3,127,800 | -0.56(-0.37%) |
May 22, 2014 | 148.00 | 151.78 | 148.00 | 150.69 | 1,358,516 | +2.55(+1.72%) |
May 21, 2014 | 148.02 | 149.60 | 147.19 | 148.14 | 1,584,158 | +0.49(+0.33%) |
May 20, 2014 | 147.75 | 149.50 | 146.79 | 147.65 | 2,140,033 | +0.27(+0.18%) |
May 19, 2014 | 146.08 | 148.35 | 145.70 | 147.38 | 2,023,610 | +0.06(+0.04%) |
May 16, 2014 | 148.96 | 150.20 | 145.30 | 147.32 | 2,863,119 | -1.53(-1.03%) |
May 15, 2014 | 151.89 | 152.78 | 148.00 | 148.85 | 2,977,293 | -2.90(-1.91%) |
May 14, 2014 | 149.50 | 152.88 | 148.25 | 151.75 | 2,637,605 | +1.87(+1.25%) |
May 13, 2014 | 150.82 | 152.20 | 149.69 | 149.88 | 2,441,532 | -0.65(-0.43%) |
May 12, 2014 | 147.11 | 151.00 | 145.70 | 150.53 | 3,175,870 | +3.86(+2.63%) |
May 09, 2014 | 144.21 | 146.85 | 142.63 | 146.67 | 2,135,687 | +2.55(+1.77%) |
May 08, 2014 | 144.97 | 147.77 | 143.94 | 144.12 | 2,601,079 | -1.13(-0.78%) |
May 07, 2014 | 146.29 | 147.99 | 143.65 | 145.25 | 2,701,801 | -1.45(-0.99%) |
May 06, 2014 | 147.91 | 148.56 | 146.52 | 146.70 | 2,338,220 | -1.66(-1.12%) |
May 05, 2014 | 146.39 | 148.72 | 143.85 | 148.36 | 2,203,507 | +0.96(+0.65%) |
May 02, 2014 | 149.57 | 149.57 | 146.23 | 147.40 | 2,642,641 | -1.40(-0.94%) |