Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 123.03 | 124.81 | 122.85 | 124.40 | 248,582 | -0.76(-0.60%) |
Apr 29, 2015 | 122.77 | 125.33 | 125.41 | 125.16 | 369,309 | -0.25(-0.20%) |
Apr 28, 2015 | 125.38 | 125.73 | 124.09 | 125.41 | 165,147 | -1.63(-1.28%) |
Apr 27, 2015 | 125.25 | 127.56 | 124.86 | 127.04 | 343,722 | +4.88(+4.00%) |
Apr 24, 2015 | 122.59 | 122.86 | 121.56 | 122.16 | 264,008 | -0.39(-0.32%) |
Apr 23, 2015 | 122.28 | 122.72 | 121.70 | 122.55 | 284,275 | +0.34(+0.27%) |
Apr 22, 2015 | 122.62 | 123.01 | 121.96 | 122.22 | 214,691 | -0.80(-0.65%) |
Apr 21, 2015 | 123.59 | 124.43 | 122.75 | 123.02 | 223,964 | +0.93(+0.76%) |
Apr 20, 2015 | 121.29 | 123.35 | 120.92 | 122.09 | 385,881 | -0.39(-0.32%) |
Apr 17, 2015 | 122.30 | 122.80 | 120.99 | 122.48 | 398,040 | -3.11(-2.48%) |
Apr 16, 2015 | 124.72 | 126.22 | 123.20 | 125.59 | 640,312 | +3.68(+3.02%) |
Apr 15, 2015 | 120.29 | 122.19 | 119.70 | 121.91 | 490,424 | +4.84(+4.13%) |
Apr 14, 2015 | 115.89 | 117.52 | 115.44 | 117.07 | 313,175 | +3.22(+2.83%) |
Apr 13, 2015 | 115.53 | 115.78 | 113.59 | 113.86 | 284,855 | -1.47(-1.27%) |
Apr 10, 2015 | 114.61 | 115.40 | 113.78 | 115.32 | 254,332 | -0.28(-0.24%) |
Apr 09, 2015 | 113.17 | 115.65 | 112.43 | 115.60 | 492,184 | +3.47(+3.10%) |
Apr 08, 2015 | 111.89 | 113.48 | 111.50 | 112.13 | 630,529 | +4.21(+3.90%) |
Apr 07, 2015 | 107.91 | 108.60 | 107.38 | 107.91 | 161,605 | +0.54(+0.50%) |
Apr 06, 2015 | 106.53 | 107.83 | 106.22 | 107.38 | 177,216 | +1.77(+1.67%) |
Apr 02, 2015 | 105.89 | 105.61 | 105.61 | 105.61 | 164,636 | +0.45(+0.43%) |
Apr 01, 2015 | 103.88 | 105.53 | 103.88 | 105.16 | 287,003 | +2.13(+2.07%) |
Mar 31, 2015 | 101.92 | 104.28 | 101.92 | 103.03 | 266,811 | -0.36(-0.35%) |
Mar 30, 2015 | 101.56 | 103.75 | 101.25 | 103.39 | 458,957 | +0.74(+0.72%) |
Mar 27, 2015 | 100.90 | 104.25 | 100.90 | 102.65 | 557,912 | +4.71(+4.81%) |
Mar 26, 2015 | 98.41 | 98.66 | 97.42 | 97.93 | 246,195 | -0.04(-0.04%) |
Mar 25, 2015 | 98.00 | 98.73 | 97.43 | 97.98 | 243,573 | +0.65(+0.66%) |
Mar 24, 2015 | 97.39 | 97.65 | 96.99 | 97.33 | 204,023 | -0.29(-0.30%) |
Mar 23, 2015 | 98.43 | 98.85 | 97.56 | 97.62 | 258,013 | -1.66(-1.68%) |
Mar 20, 2015 | 99.12 | 100.31 | 99.03 | 99.28 | 169,442 | +0.68(+0.69%) |
Mar 19, 2015 | 98.40 | 99.01 | 98.06 | 98.61 | 92,748 | -1.08(-1.09%) |
Mar 18, 2015 | 96.51 | 100.41 | 96.50 | 99.69 | 244,371 | +3.24(+3.36%) |
Mar 17, 2015 | 95.11 | 96.75 | 94.97 | 96.45 | 131,918 | +0.07(+0.08%) |
Mar 16, 2015 | 96.68 | 96.68 | 95.23 | 96.38 | 311,258 | +1.01(+1.06%) |
Mar 13, 2015 | 96.12 | 96.42 | 94.80 | 95.37 | 335,917 | -1.02(-1.06%) |
Mar 12, 2015 | 97.92 | 98.48 | 96.16 | 96.39 | 360,599 | -0.70(-0.73%) |
Mar 11, 2015 | 97.50 | 97.55 | 96.25 | 97.10 | 134,816 | -0.05(-0.05%) |
Mar 10, 2015 | 98.70 | 98.80 | 97.10 | 97.15 | 242,411 | -4.10(-4.05%) |
Mar 09, 2015 | 101.67 | 102.09 | 100.92 | 101.25 | 177,020 | +0.30(+0.30%) |
Mar 06, 2015 | 101.67 | 102.10 | 100.11 | 100.95 | 188,514 | -0.75(-0.74%) |
Mar 05, 2015 | 102.35 | 102.35 | 101.59 | 101.69 | 174,405 | -1.03(-1.00%) |
Mar 04, 2015 | 102.61 | 102.94 | 101.49 | 102.72 | 209,921 | -1.13(-1.09%) |
Mar 03, 2015 | 103.73 | 103.98 | 103.14 | 103.85 | 197,806 | +0.01(+0.01%) |
Mar 02, 2015 | 104.20 | 104.29 | 103.45 | 103.85 | 222,515 | -0.69(-0.66%) |
Feb 27, 2015 | 103.79 | 105.48 | 103.45 | 104.54 | 267,831 | +1.58(+1.53%) |
Feb 26, 2015 | 103.86 | 104.42 | 102.42 | 102.96 | 157,354 | +0.15(+0.15%) |
Feb 25, 2015 | 103.00 | 103.09 | 101.89 | 102.81 | 210,857 | -0.60(-0.58%) |
Feb 24, 2015 | 103.48 | 104.03 | 103.05 | 103.41 | 200,709 | +0.42(+0.41%) |
Feb 23, 2015 | 103.10 | 103.60 | 102.16 | 102.99 | 199,860 | -2.41(-2.29%) |
Feb 20, 2015 | 105.07 | 105.42 | 104.37 | 105.40 | 149,515 | +0.23(+0.21%) |
Feb 19, 2015 | 104.49 | 106.31 | 104.38 | 105.17 | 189,921 | -0.76(-0.71%) |
Feb 18, 2015 | 105.66 | 106.70 | 105.34 | 105.93 | 247,215 | +0.44(+0.41%) |
Feb 17, 2015 | 104.24 | 106.06 | 103.08 | 105.50 | 375,748 | +1.48(+1.42%) |
Feb 13, 2015 | 103.64 | 104.02 | 104.02 | 104.02 | 181,844 | +2.28(+2.24%) |
Feb 12, 2015 | 101.56 | 102.76 | 101.26 | 101.74 | 282,893 | +0.57(+0.56%) |
Feb 11, 2015 | 101.02 | 101.59 | 100.21 | 101.17 | 144,113 | -0.89(-0.88%) |
Feb 10, 2015 | 103.62 | 103.62 | 101.30 | 102.07 | 277,910 | -1.29(-1.25%) |
Feb 09, 2015 | 102.65 | 104.31 | 102.65 | 103.36 | 173,652 | +1.16(+1.14%) |
Feb 06, 2015 | 102.28 | 103.54 | 102.08 | 102.20 | 223,761 | -1.55(-1.50%) |
Feb 05, 2015 | 103.29 | 104.02 | 102.78 | 103.75 | 310,019 | -0.14(-0.13%) |
Feb 04, 2015 | 105.33 | 106.03 | 103.45 | 103.89 | 429,431 | -0.57(-0.54%) |
Feb 03, 2015 | 100.77 | 105.32 | 100.34 | 104.46 | 858,166 | +5.50(+5.56%) |
Feb 02, 2015 | 97.64 | 99.01 | 97.54 | 98.96 | 287,755 | +2.23(+2.31%) |
Jan 30, 2015 | 95.16 | 97.47 | 94.92 | 96.73 | 263,181 | +0.84(+0.87%) |
Jan 29, 2015 | 96.00 | 96.37 | 94.63 | 95.89 | 207,057 | +0.07(+0.08%) |
Jan 28, 2015 | 97.82 | 97.82 | 95.61 | 95.82 | 297,896 | -2.95(-2.99%) |
Jan 27, 2015 | 97.96 | 99.33 | 97.96 | 98.77 | 232,913 | -1.24(-1.24%) |
Jan 26, 2015 | 99.25 | 100.73 | 99.24 | 100.00 | 291,166 | -0.25(-0.25%) |
Jan 23, 2015 | 100.11 | 101.24 | 99.65 | 100.25 | 256,477 | -0.63(-0.63%) |
Jan 22, 2015 | 100.43 | 100.97 | 98.86 | 100.88 | 295,476 | +0.62(+0.62%) |
Jan 21, 2015 | 99.07 | 100.98 | 98.78 | 100.26 | 258,025 | +0.97(+0.98%) |
Jan 20, 2015 | 99.15 | 99.56 | 97.91 | 99.29 | 257,325 | -0.41(-0.41%) |
Jan 16, 2015 | 97.01 | 99.70 | 95.41 | 99.70 | 317,895 | +2.35(+2.42%) |
Jan 15, 2015 | 98.32 | 99.32 | 97.18 | 97.34 | 199,267 | -0.98(-1.00%) |
Jan 14, 2015 | 97.47 | 98.51 | 95.84 | 98.32 | 268,399 | -0.58(-0.59%) |
Jan 13, 2015 | 98.80 | 99.43 | 97.18 | 98.91 | 256,778 | +0.77(+0.78%) |
Jan 12, 2015 | 98.90 | 99.35 | 97.60 | 98.14 | 381,477 | -0.79(-0.80%) |
Jan 09, 2015 | 99.27 | 99.62 | 98.14 | 98.93 | 221,289 | +0.22(+0.22%) |
Jan 08, 2015 | 98.11 | 99.48 | 97.97 | 98.71 | 164,685 | +1.39(+1.43%) |
Jan 07, 2015 | 97.45 | 98.33 | 96.64 | 97.32 | 286,479 | +3.08(+3.27%) |
Jan 06, 2015 | 96.08 | 96.10 | 93.61 | 94.24 | 309,052 | -2.22(-2.30%) |
Jan 05, 2015 | 98.30 | 98.97 | 95.71 | 96.46 | 453,985 | -2.16(-2.19%) |
Jan 02, 2015 | 99.29 | 99.49 | 97.61 | 98.63 | 216,922 | +0.24(+0.24%) |
Dec 31, 2014 | 97.70 | 98.39 | 98.39 | 98.39 | 256,178 | +0.68(+0.70%) |
Dec 30, 2014 | 98.06 | 98.22 | 96.79 | 97.71 | 249,353 | -2.01(-2.02%) |
Dec 29, 2014 | 100.50 | 101.19 | 99.72 | 99.72 | 210,025 | -1.26(-1.24%) |
Dec 26, 2014 | 101.63 | 102.19 | 100.72 | 100.98 | 281,073 | +2.63(+2.67%) |
Dec 24, 2014 | 99.16 | 98.35 | 98.35 | 98.35 | 81,630 | -0.95(-0.96%) |
Dec 23, 2014 | 98.05 | 99.73 | 97.50 | 99.30 | 310,282 | +1.66(+1.70%) |
Dec 22, 2014 | 99.57 | 100.10 | 97.37 | 97.64 | 338,593 | -1.11(-1.13%) |
Dec 19, 2014 | 95.89 | 99.39 | 95.36 | 98.75 | 589,061 | +3.53(+3.71%) |
Dec 18, 2014 | 96.25 | 96.60 | 93.78 | 95.22 | 330,500 | -0.37(-0.39%) |
Dec 17, 2014 | 92.56 | 97.21 | 92.56 | 95.59 | 554,638 | +3.39(+3.67%) |
Dec 16, 2014 | 90.88 | 94.41 | 90.20 | 92.21 | 365,004 | +0.17(+0.18%) |
Dec 15, 2014 | 94.37 | 95.32 | 91.53 | 92.04 | 414,382 | -0.19(-0.20%) |
Dec 12, 2014 | 93.33 | 93.66 | 91.61 | 92.23 | 303,188 | -0.86(-0.93%) |
Dec 11, 2014 | 93.84 | 94.87 | 92.94 | 93.09 | 237,892 | -0.37(-0.40%) |
Dec 10, 2014 | 95.64 | 95.64 | 92.87 | 93.46 | 280,511 | -1.75(-1.84%) |
Dec 09, 2014 | 94.79 | 95.74 | 93.92 | 95.22 | 381,414 | -1.63(-1.68%) |
Dec 08, 2014 | 98.63 | 98.91 | 96.73 | 96.84 | 571,034 | -3.35(-3.34%) |
Dec 05, 2014 | 100.90 | 101.13 | 99.85 | 100.19 | 248,004 | -1.61(-1.58%) |
Dec 04, 2014 | 102.57 | 102.80 | 100.90 | 101.80 | 371,539 | +2.00(+2.00%) |
Dec 03, 2014 | 98.33 | 101.11 | 98.33 | 99.81 | 483,827 | -1.58(-1.56%) |
Dec 02, 2014 | 102.21 | 103.10 | 101.05 | 101.39 | 636,566 | -1.02(-0.99%) |
Dec 01, 2014 | 101.71 | 102.58 | 101.22 | 102.41 | 425,754 | -2.15(-2.06%) |
Nov 28, 2014 | 107.26 | 107.30 | 103.55 | 104.56 | 408,113 | -7.86(-6.99%) |
Nov 26, 2014 | 112.96 | 112.42 | 112.42 | 112.42 | 387,640 | +1.05(+0.95%) |
Nov 25, 2014 | 114.44 | 114.45 | 110.46 | 111.36 | 473,694 | -1.75(-1.55%) |
Nov 24, 2014 | 114.48 | 114.63 | 113.00 | 113.11 | 232,100 | -1.35(-1.18%) |
Nov 21, 2014 | 114.09 | 114.81 | 112.96 | 114.47 | 393,134 | +6.09(+5.62%) |
Nov 20, 2014 | 107.44 | 108.62 | 107.42 | 108.38 | 149,563 | +1.80(+1.68%) |
Nov 19, 2014 | 106.42 | 107.30 | 105.92 | 106.58 | 242,671 | -0.46(-0.43%) |
Nov 18, 2014 | 107.01 | 107.36 | 106.37 | 107.04 | 322,797 | -2.18(-2.00%) |
Nov 17, 2014 | 110.64 | 111.02 | 108.24 | 109.22 | 258,029 | -1.69(-1.52%) |
Nov 14, 2014 | 110.05 | 110.96 | 109.42 | 110.91 | 267,945 | +2.22(+2.04%) |
Nov 13, 2014 | 109.92 | 109.92 | 107.81 | 108.69 | 280,889 | -1.23(-1.12%) |
Nov 12, 2014 | 111.63 | 111.63 | 109.63 | 109.92 | 181,089 | -0.84(-0.76%) |
Nov 11, 2014 | 111.02 | 111.31 | 110.06 | 110.76 | 184,431 | -0.07(-0.06%) |
Nov 10, 2014 | 112.19 | 112.98 | 110.49 | 110.83 | 320,410 | -0.78(-0.70%) |
Nov 07, 2014 | 110.93 | 111.93 | 110.70 | 111.60 | 324,996 | +0.64(+0.58%) |
Nov 06, 2014 | 111.23 | 111.23 | 109.88 | 110.97 | 227,190 | -0.38(-0.34%) |
Nov 05, 2014 | 109.48 | 111.96 | 109.48 | 111.34 | 483,670 | -0.80(-0.71%) |
Nov 04, 2014 | 111.94 | 112.31 | 111.15 | 112.14 | 297,315 | +0.25(+0.23%) |
Nov 03, 2014 | 114.04 | 114.31 | 111.69 | 111.89 | 380,451 | -1.71(-1.50%) |
Oct 31, 2014 | 113.07 | 113.83 | 112.49 | 113.59 | 283,428 | +1.88(+1.68%) |
Oct 30, 2014 | 112.15 | 112.60 | 111.31 | 111.71 | 345,173 | -1.29(-1.14%) |
Oct 29, 2014 | 117.03 | 117.46 | 111.92 | 113.00 | 679,623 | -4.99(-4.23%) |
Oct 28, 2014 | 116.00 | 118.20 | 115.51 | 117.99 | 273,382 | +3.21(+2.80%) |
Oct 27, 2014 | 115.21 | 116.75 | 116.75 | 114.78 | 357,828 | -1.97(-1.69%) |
Oct 24, 2014 | 117.17 | 117.71 | 116.36 | 116.75 | 186,613 | -0.25(-0.21%) |
Oct 23, 2014 | 117.20 | 117.57 | 116.46 | 116.99 | 226,805 | +0.26(+0.22%) |
Oct 22, 2014 | 118.04 | 118.93 | 116.53 | 116.73 | 282,915 | -1.52(-1.28%) |
Oct 21, 2014 | 117.28 | 118.67 | 117.08 | 118.25 | 316,725 | +0.90(+0.77%) |
Oct 20, 2014 | 116.83 | 118.05 | 116.82 | 117.35 | 294,814 | -0.36(-0.31%) |
Oct 17, 2014 | 117.07 | 118.40 | 116.55 | 117.71 | 406,990 | +4.56(+4.03%) |
Oct 16, 2014 | 111.65 | 114.20 | 110.97 | 113.15 | 475,310 | -1.80(-1.57%) |
Oct 15, 2014 | 114.90 | 115.19 | 112.24 | 114.95 | 357,771 | -1.79(-1.54%) |
Oct 14, 2014 | 117.27 | 118.89 | 116.41 | 116.75 | 429,692 | -3.33(-2.78%) |
Oct 13, 2014 | 120.64 | 122.18 | 120.06 | 120.08 | 288,745 | +0.81(+0.68%) |
Oct 10, 2014 | 120.57 | 121.32 | 119.28 | 119.28 | 380,512 | -4.76(-3.84%) |
Oct 09, 2014 | 125.93 | 125.93 | 123.86 | 124.03 | 205,560 | -2.24(-1.77%) |
Oct 08, 2014 | 125.01 | 126.58 | 123.47 | 126.27 | 245,291 | +1.95(+1.57%) |
Oct 07, 2014 | 126.12 | 126.19 | 124.32 | 124.32 | 165,285 | -0.19(-0.15%) |
Oct 06, 2014 | 124.83 | 125.14 | 123.98 | 124.51 | 149,925 | +2.64(+2.17%) |
Oct 03, 2014 | 122.43 | 122.78 | 121.17 | 121.87 | 162,274 | -0.41(-0.33%) |
Oct 02, 2014 | 122.89 | 123.02 | 120.10 | 122.28 | 176,745 | -0.51(-0.41%) |
Oct 01, 2014 | 124.67 | 124.96 | 122.26 | 122.78 | 206,535 | -2.56(-2.04%) |
Sep 30, 2014 | 124.54 | 125.80 | 124.23 | 125.34 | 227,980 | -1.17(-0.92%) |
Sep 29, 2014 | 126.40 | 126.82 | 126.05 | 126.51 | 203,103 | -3.46(-2.66%) |
Sep 26, 2014 | 129.76 | 130.70 | 129.28 | 129.97 | 96,159 | +1.23(+0.96%) |
Sep 25, 2014 | 130.32 | 130.47 | 128.46 | 128.73 | 240,042 | -4.27(-3.21%) |
Sep 24, 2014 | 132.29 | 133.71 | 131.85 | 133.00 | 149,084 | +2.58(+1.98%) |
Sep 23, 2014 | 130.32 | 131.03 | 130.09 | 130.43 | 85,329 | -0.65(-0.50%) |
Sep 22, 2014 | 131.72 | 131.94 | 130.32 | 131.08 | 193,532 | +0.07(+0.05%) |
Sep 19, 2014 | 132.26 | 132.29 | 130.88 | 131.01 | 161,126 | -2.74(-2.05%) |
Sep 18, 2014 | 134.17 | 134.17 | 133.23 | 133.75 | 94,779 | -0.50(-0.37%) |
Sep 17, 2014 | 135.22 | 135.33 | 133.95 | 134.25 | 158,094 | -0.28(-0.21%) |
Sep 16, 2014 | 132.70 | 135.63 | 132.70 | 134.54 | 280,399 | +2.85(+2.16%) |
Sep 15, 2014 | 132.24 | 132.94 | 131.57 | 131.69 | 223,873 | -1.66(-1.25%) |
Sep 12, 2014 | 134.08 | 134.36 | 132.90 | 133.35 | 309,371 | -4.03(-2.93%) |
Sep 11, 2014 | 136.47 | 138.00 | 136.42 | 137.39 | 252,187 | -1.92(-1.38%) |
Sep 10, 2014 | 138.58 | 139.49 | 137.98 | 139.30 | 165,599 | -2.75(-1.93%) |
Sep 09, 2014 | 142.86 | 142.91 | 141.53 | 142.05 | 140,245 | -0.19(-0.13%) |
Sep 08, 2014 | 143.54 | 143.57 | 141.80 | 142.23 | 127,556 | -0.58(-0.41%) |
Sep 05, 2014 | 142.29 | 142.87 | 141.97 | 142.81 | 106,722 | +0.48(+0.34%) |
Sep 04, 2014 | 144.13 | 144.19 | 141.81 | 142.33 | 172,935 | -1.67(-1.16%) |
Sep 03, 2014 | 144.60 | 144.60 | 143.19 | 144.01 | 259,823 | +4.09(+2.93%) |
Sep 02, 2014 | 142.99 | 143.00 | 139.69 | 139.91 | 255,192 | -3.09(-2.16%) |
Aug 29, 2014 | 144.34 | 143.00 | 143.00 | 143.00 | 241,510 | +4.00(+2.87%) |
Aug 28, 2014 | 139.95 | 140.34 | 138.80 | 139.01 | 143,841 | -1.39(-0.99%) |
Aug 27, 2014 | 140.30 | 140.49 | 139.59 | 140.40 | 203,435 | -1.47(-1.03%) |
Aug 26, 2014 | 142.50 | 142.51 | 141.76 | 141.86 | 184,227 | -0.04(-0.03%) |
Aug 25, 2014 | 141.21 | 141.94 | 140.83 | 141.90 | 227,975 | +2.64(+1.89%) |
Aug 22, 2014 | 138.86 | 139.40 | 138.22 | 139.26 | 195,170 | -0.15(-0.11%) |
Aug 21, 2014 | 140.32 | 140.32 | 139.12 | 139.41 | 222,028 | -0.59(-0.42%) |
Aug 20, 2014 | 139.44 | 140.25 | 139.24 | 140.00 | 187,185 | -1.68(-1.19%) |
Aug 19, 2014 | 142.15 | 142.48 | 140.95 | 141.68 | 255,414 | -0.40(-0.28%) |
Aug 18, 2014 | 139.71 | 142.08 | 139.36 | 142.08 | 463,338 | +7.12(+5.28%) |
Aug 15, 2014 | 135.40 | 135.40 | 133.91 | 134.95 | 154,719 | +1.60(+1.20%) |
Aug 14, 2014 | 135.54 | 133.82 | 132.59 | 133.35 | 258,957 | -0.47(-0.35%) |
Aug 13, 2014 | 134.24 | 134.65 | 133.46 | 133.82 | 164,418 | +1.06(+0.80%) |
Aug 12, 2014 | 132.05 | 132.87 | 131.44 | 132.76 | 148,596 | +0.19(+0.14%) |
Aug 11, 2014 | 132.59 | 133.23 | 132.29 | 132.57 | 166,195 | +0.68(+0.51%) |
Aug 08, 2014 | 131.42 | 131.85 | 130.61 | 131.89 | 260,654 | +4.32(+3.39%) |
Aug 07, 2014 | 128.83 | 128.83 | 126.96 | 127.57 | 116,439 | -0.67(-0.52%) |
Aug 06, 2014 | 128.22 | 128.76 | 127.72 | 128.24 | 118,321 | -0.14(-0.11%) |
Aug 05, 2014 | 129.31 | 129.35 | 127.55 | 128.38 | 143,602 | -2.16(-1.65%) |
Aug 04, 2014 | 130.04 | 130.58 | 129.03 | 130.54 | 175,369 | +3.23(+2.54%) |
Aug 01, 2014 | 127.07 | 128.13 | 126.23 | 127.31 | 189,274 | +1.05(+0.83%) |
Jul 31, 2014 | 127.66 | 127.66 | 125.94 | 126.26 | 192,028 | -1.77(-1.38%) |
Jul 30, 2014 | 129.65 | 129.78 | 127.35 | 128.03 | 152,059 | +0.36(+0.28%) |
Jul 29, 2014 | 128.39 | 128.46 | 127.35 | 127.68 | 197,810 | -2.02(-1.55%) |
Jul 28, 2014 | 129.03 | 129.69 | 128.24 | 129.69 | 140,187 | -0.38(-0.29%) |
Jul 25, 2014 | 129.01 | 130.52 | 129.01 | 130.07 | 254,709 | +1.18(+0.91%) |
Jul 24, 2014 | 128.54 | 129.28 | 128.29 | 128.89 | 142,748 | +1.11(+0.87%) |
Jul 23, 2014 | 128.25 | 128.56 | 127.72 | 127.78 | 166,741 | +0.09(+0.07%) |
Jul 22, 2014 | 126.77 | 128.31 | 126.58 | 127.69 | 305,835 | +2.43(+1.94%) |
Jul 21, 2014 | 124.60 | 125.45 | 124.35 | 125.26 | 163,027 | +0.56(+0.45%) |
Jul 18, 2014 | 124.54 | 125.00 | 124.29 | 124.70 | 108,864 | +0.45(+0.36%) |
Jul 17, 2014 | 124.91 | 125.47 | 124.07 | 124.25 | 265,892 | -1.77(-1.41%) |
Jul 16, 2014 | 124.80 | 126.07 | 124.80 | 126.03 | 221,755 | +1.82(+1.47%) |
Jul 15, 2014 | 124.06 | 124.75 | 123.41 | 124.20 | 351,219 | -0.43(-0.34%) |
Jul 14, 2014 | 124.05 | 124.86 | 123.92 | 124.63 | 450,192 | +1.33(+1.08%) |
Jul 11, 2014 | 123.64 | 123.78 | 123.01 | 123.30 | 388,528 | -1.19(-0.96%) |
Jul 10, 2014 | 122.62 | 124.69 | 121.86 | 124.50 | 389,995 | +0.01(+0.01%) |
Jul 09, 2014 | 124.24 | 124.96 | 124.08 | 124.49 | 379,883 | -1.04(-0.83%) |
Jul 08, 2014 | 125.37 | 125.80 | 124.71 | 125.53 | 150,746 | -0.49(-0.39%) |
Jul 07, 2014 | 125.78 | 126.02 | 125.00 | 126.02 | 242,379 | -4.29(-3.30%) |
Jul 03, 2014 | 129.52 | 130.31 | 130.31 | 130.31 | 238,292 | +0.41(+0.32%) |
Jul 02, 2014 | 129.75 | 130.23 | 129.43 | 129.90 | 150,953 | +0.86(+0.66%) |
Jul 01, 2014 | 128.22 | 129.11 | 128.22 | 129.04 | 149,292 | +0.91(+0.71%) |
Jun 30, 2014 | 128.06 | 128.38 | 127.80 | 128.13 | 112,804 | -0.11(-0.08%) |
Jun 27, 2014 | 127.46 | 128.24 | 127.08 | 128.24 | 104,164 | +0.66(+0.52%) |
Jun 26, 2014 | 127.43 | 127.79 | 126.79 | 127.58 | 288,632 | +3.03(+2.43%) |
Jun 25, 2014 | 123.93 | 124.64 | 123.64 | 124.55 | 156,192 | +0.39(+0.31%) |
Jun 24, 2014 | 125.34 | 126.15 | 123.78 | 124.16 | 261,639 | -2.76(-2.17%) |
Jun 23, 2014 | 127.08 | 127.50 | 126.57 | 126.92 | 227,692 | -2.50(-1.93%) |
Jun 20, 2014 | 129.75 | 129.96 | 128.75 | 129.42 | 152,986 | -0.75(-0.58%) |
Jun 19, 2014 | 130.02 | 130.43 | 129.72 | 130.17 | 158,760 | +0.01(+0.01%) |
Jun 18, 2014 | 129.08 | 130.26 | 128.37 | 130.16 | 217,812 | +1.74(+1.35%) |
Jun 17, 2014 | 128.06 | 128.59 | 127.96 | 128.43 | 190,027 | +1.09(+0.86%) |
Jun 16, 2014 | 128.24 | 128.34 | 127.08 | 127.33 | 128,257 | -0.10(-0.08%) |
Jun 13, 2014 | 127.46 | 127.83 | 126.76 | 127.43 | 213,698 | +2.36(+1.89%) |
Jun 12, 2014 | 125.42 | 125.75 | 124.64 | 125.07 | 192,447 | +1.38(+1.11%) |
Jun 11, 2014 | 123.81 | 124.37 | 123.46 | 123.69 | 102,772 | -0.77(-0.61%) |
Jun 10, 2014 | 125.19 | 125.47 | 124.39 | 124.46 | 166,949 | +2.74(+2.25%) |
Jun 06, 2014 | 122.28 | 122.72 | 121.72 | 121.72 | 142,208 | -0.32(-0.26%) |
Jun 05, 2014 | 122.91 | 123.34 | 120.74 | 122.04 | 269,286 | -0.15(-0.12%) |
Jun 04, 2014 | 122.71 | 122.72 | 121.80 | 122.19 | 131,810 | -1.06(-0.86%) |
Jun 03, 2014 | 122.54 | 123.60 | 122.21 | 123.25 | 223,826 | +2.15(+1.78%) |
Jun 02, 2014 | 120.71 | 121.39 | 120.45 | 121.09 | 225,316 | +1.64(+1.37%) |
May 30, 2014 | 121.05 | 121.19 | 119.32 | 119.45 | 374,841 | -3.79(-3.07%) |
May 29, 2014 | 122.95 | 123.27 | 122.34 | 123.24 | 151,194 | -0.52(-0.42%) |
May 28, 2014 | 124.25 | 124.72 | 123.63 | 123.77 | 191,316 | +0.47(+0.39%) |
May 27, 2014 | 124.58 | 125.04 | 122.87 | 123.29 | 230,683 | -0.06(-0.05%) |
May 23, 2014 | 124.88 | 123.36 | 123.36 | 123.36 | 248,971 | +0.80(+0.65%) |
May 22, 2014 | 122.27 | 123.37 | 121.97 | 122.55 | 164,012 | +1.64(+1.36%) |
May 21, 2014 | 120.93 | 121.32 | 120.60 | 120.91 | 178,879 | +2.30(+1.93%) |
May 20, 2014 | 119.04 | 119.04 | 118.26 | 118.62 | 80,166 | -0.88(-0.74%) |
May 19, 2014 | 119.60 | 119.87 | 119.02 | 119.50 | 89,636 | -0.01(-0.01%) |
May 16, 2014 | 119.08 | 119.84 | 119.00 | 119.51 | 146,488 | +0.92(+0.78%) |
May 15, 2014 | 117.91 | 118.60 | 117.59 | 118.59 | 110,688 | -0.25(-0.21%) |
May 14, 2014 | 119.36 | 119.75 | 118.78 | 118.84 | 152,607 | +0.34(+0.29%) |
May 13, 2014 | 117.62 | 119.05 | 117.56 | 118.50 | 212,843 | +1.70(+1.46%) |
May 12, 2014 | 116.50 | 117.15 | 116.28 | 116.80 | 175,131 | +1.14(+0.99%) |
May 09, 2014 | 115.69 | 115.78 | 115.29 | 115.65 | 86,937 | +0.61(+0.53%) |
May 08, 2014 | 115.12 | 115.60 | 114.72 | 115.04 | 153,335 | +1.09(+0.95%) |
May 07, 2014 | 113.19 | 114.34 | 113.08 | 113.95 | 205,220 | -0.18(-0.16%) |
May 06, 2014 | 113.42 | 114.66 | 113.42 | 114.13 | 99,847 | +0.57(+0.50%) |
May 05, 2014 | 113.54 | 113.93 | 113.23 | 113.56 | 177,363 | -1.29(-1.12%) |
May 02, 2014 | 114.70 | 115.22 | 114.09 | 114.85 | 112,594 | -0.04(-0.04%) |