Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 123.92 | 125.02 | 121.33 | 122.00 | 1,716,663 | -2.53(-2.03%) |
Apr 29, 2015 | 126.00 | 127.04 | 123.47 | 124.53 | 1,283,892 | -2.55(-2.01%) |
Apr 28, 2015 | 127.30 | 128.25 | 125.65 | 127.09 | 1,176,394 | -0.27(-0.21%) |
Apr 27, 2015 | 127.61 | 128.52 | 127.22 | 127.35 | 1,177,271 | +0.21(+0.16%) |
Apr 24, 2015 | 127.06 | 128.08 | 126.87 | 127.15 | 535,019 | +0.03(+0.02%) |
Apr 23, 2015 | 126.67 | 127.55 | 126.34 | 127.12 | 527,210 | +0.44(+0.35%) |
Apr 22, 2015 | 125.35 | 127.20 | 124.98 | 126.68 | 573,807 | +1.18(+0.94%) |
Apr 21, 2015 | 125.19 | 126.09 | 125.19 | 125.50 | 666,650 | +0.59(+0.47%) |
Apr 20, 2015 | 124.98 | 125.72 | 124.44 | 124.90 | 550,692 | -0.04(-0.04%) |
Apr 17, 2015 | 125.09 | 125.82 | 124.16 | 124.95 | 934,982 | -0.54(-0.43%) |
Apr 16, 2015 | 124.31 | 126.17 | 123.95 | 125.49 | 566,874 | +0.77(+0.62%) |
Apr 15, 2015 | 125.53 | 125.97 | 124.32 | 124.72 | 934,698 | -1.14(-0.90%) |
Apr 14, 2015 | 124.80 | 126.51 | 124.80 | 125.85 | 565,520 | +1.34(+1.08%) |
Apr 13, 2015 | 124.95 | 125.65 | 124.51 | 124.51 | 648,535 | -0.44(-0.35%) |
Apr 10, 2015 | 126.27 | 127.18 | 124.87 | 124.95 | 886,454 | -0.68(-0.54%) |
Apr 09, 2015 | 128.63 | 128.75 | 125.10 | 125.63 | 1,166,091 | -3.45(-2.67%) |
Apr 08, 2015 | 128.59 | 129.37 | 128.31 | 129.08 | 790,763 | +0.96(+0.75%) |
Apr 07, 2015 | 130.17 | 130.41 | 128.08 | 128.12 | 987,027 | -2.39(-1.83%) |
Apr 06, 2015 | 129.90 | 130.98 | 129.58 | 130.52 | 715,711 | +0.79(+0.61%) |
Apr 02, 2015 | 128.63 | 129.72 | 129.72 | 129.72 | 883,118 | +1.36(+1.06%) |
Apr 01, 2015 | 129.47 | 129.91 | 128.08 | 128.36 | 816,837 | -1.00(-0.77%) |
Mar 31, 2015 | 130.30 | 131.15 | 129.24 | 129.36 | 1,577,563 | -1.41(-1.08%) |
Mar 30, 2015 | 129.84 | 130.91 | 129.29 | 130.77 | 703,165 | +1.51(+1.17%) |
Mar 27, 2015 | 129.57 | 130.49 | 128.59 | 129.26 | 784,937 | -0.44(-0.34%) |
Mar 26, 2015 | 130.30 | 130.97 | 129.04 | 129.70 | 870,922 | -0.68(-0.52%) |
Mar 25, 2015 | 132.89 | 133.76 | 130.27 | 130.38 | 1,266,074 | -2.51(-1.89%) |
Mar 24, 2015 | 133.38 | 133.92 | 132.15 | 132.89 | 1,223,517 | -0.44(-0.33%) |
Mar 23, 2015 | 132.79 | 133.81 | 131.94 | 133.33 | 1,957,579 | +0.77(+0.58%) |
Mar 20, 2015 | 129.40 | 132.73 | 129.40 | 132.55 | 1,769,328 | +3.72(+2.88%) |
Mar 19, 2015 | 128.99 | 130.36 | 127.84 | 128.84 | 1,291,686 | -0.64(-0.50%) |
Mar 18, 2015 | 127.52 | 129.86 | 126.58 | 129.48 | 1,528,884 | +2.06(+1.62%) |
Mar 17, 2015 | 127.58 | 128.37 | 127.03 | 127.41 | 614,970 | -0.56(-0.44%) |
Mar 16, 2015 | 126.49 | 128.34 | 126.29 | 127.97 | 1,426,415 | +2.17(+1.72%) |
Mar 13, 2015 | 126.44 | 127.04 | 125.52 | 125.81 | 960,277 | -0.40(-0.32%) |
Mar 12, 2015 | 123.91 | 126.49 | 123.91 | 126.20 | 1,288,355 | +2.90(+2.35%) |
Mar 11, 2015 | 122.82 | 124.24 | 122.71 | 123.31 | 1,105,078 | +0.33(+0.27%) |
Mar 10, 2015 | 122.69 | 123.94 | 122.59 | 122.98 | 1,173,359 | +0.27(+0.22%) |
Mar 09, 2015 | 122.10 | 123.01 | 122.01 | 122.70 | 1,341,587 | +1.35(+1.11%) |
Mar 06, 2015 | 123.73 | 123.73 | 120.77 | 121.36 | 1,779,431 | -3.90(-3.11%) |
Mar 05, 2015 | 124.36 | 126.29 | 124.25 | 125.25 | 944,813 | +1.32(+1.07%) |
Mar 04, 2015 | 124.24 | 124.44 | 123.43 | 123.94 | 1,341,451 | -0.50(-0.40%) |
Mar 03, 2015 | 124.31 | 124.93 | 123.32 | 124.44 | 639,202 | -0.62(-0.50%) |
Mar 02, 2015 | 124.14 | 126.33 | 124.11 | 125.06 | 910,719 | +0.97(+0.78%) |
Feb 27, 2015 | 122.81 | 124.08 | 122.11 | 124.08 | 1,448,653 | +1.56(+1.27%) |
Feb 26, 2015 | 123.85 | 123.96 | 122.32 | 122.53 | 1,048,505 | -1.29(-1.04%) |
Feb 25, 2015 | 124.43 | 125.88 | 123.74 | 123.82 | 943,611 | -0.68(-0.54%) |
Feb 24, 2015 | 127.26 | 127.31 | 123.88 | 124.50 | 1,495,414 | -3.36(-2.63%) |
Feb 23, 2015 | 126.56 | 127.86 | 126.09 | 127.86 | 1,073,535 | +1.81(+1.44%) |
Feb 20, 2015 | 124.42 | 126.12 | 123.93 | 126.04 | 1,177,222 | +1.45(+1.17%) |
Feb 19, 2015 | 127.67 | 127.67 | 124.40 | 124.59 | 1,511,766 | -3.07(-2.41%) |
Feb 18, 2015 | 125.86 | 127.79 | 124.85 | 127.67 | 1,196,223 | +1.81(+1.44%) |
Feb 17, 2015 | 125.56 | 126.94 | 125.29 | 125.85 | 864,574 | -0.06(-0.05%) |
Feb 13, 2015 | 127.45 | 125.91 | 125.91 | 125.91 | 796,097 | -1.89(-1.48%) |
Feb 12, 2015 | 126.00 | 127.83 | 125.29 | 127.81 | 1,159,497 | +2.17(+1.73%) |
Feb 11, 2015 | 125.70 | 126.93 | 124.69 | 125.63 | 1,204,694 | +0.27(+0.21%) |
Feb 10, 2015 | 124.70 | 125.54 | 123.40 | 125.36 | 2,592,698 | +1.21(+0.97%) |
Feb 09, 2015 | 124.75 | 125.59 | 123.95 | 124.16 | 1,458,743 | -0.53(-0.43%) |
Feb 06, 2015 | 128.66 | 128.66 | 124.13 | 124.69 | 1,476,333 | -4.30(-3.34%) |
Feb 05, 2015 | 128.11 | 129.32 | 127.64 | 128.99 | 1,040,835 | +1.22(+0.96%) |
Feb 04, 2015 | 127.96 | 128.53 | 126.73 | 127.77 | 932,933 | -0.25(-0.20%) |
Feb 03, 2015 | 127.52 | 128.12 | 125.78 | 128.02 | 1,066,532 | +0.76(+0.60%) |
Feb 02, 2015 | 127.42 | 127.45 | 125.06 | 127.26 | 1,404,070 | -0.25(-0.20%) |
Jan 30, 2015 | 128.25 | 129.65 | 128.17 | 127.51 | 1,591,129 | -1.41(-1.09%) |
Jan 29, 2015 | 130.35 | 131.78 | 128.50 | 128.92 | 1,502,303 | -1.95(-1.49%) |
Jan 28, 2015 | 132.60 | 133.33 | 130.58 | 130.87 | 2,245,344 | -1.41(-1.06%) |
Jan 27, 2015 | 132.71 | 133.65 | 131.89 | 132.28 | 849,241 | -0.60(-0.45%) |
Jan 26, 2015 | 131.68 | 132.92 | 131.28 | 132.88 | 718,984 | +1.01(+0.77%) |
Jan 23, 2015 | 132.23 | 132.55 | 131.45 | 131.87 | 764,352 | -0.04(-0.03%) |
Jan 22, 2015 | 130.61 | 132.35 | 130.13 | 131.91 | 911,952 | +1.49(+1.14%) |
Jan 21, 2015 | 129.55 | 130.63 | 128.58 | 130.42 | 835,545 | +1.01(+0.78%) |
Jan 20, 2015 | 132.83 | 133.17 | 129.16 | 129.41 | 1,273,360 | -2.59(-1.96%) |
Jan 16, 2015 | 131.10 | 132.29 | 130.09 | 132.00 | 860,549 | +1.16(+0.89%) |
Jan 15, 2015 | 130.51 | 131.12 | 130.09 | 130.83 | 819,657 | +0.48(+0.37%) |
Jan 14, 2015 | 128.62 | 130.38 | 127.94 | 130.35 | 918,670 | +1.66(+1.29%) |
Jan 13, 2015 | 129.13 | 129.76 | 128.03 | 128.70 | 852,411 | -0.13(-0.10%) |
Jan 12, 2015 | 128.98 | 129.47 | 128.22 | 128.83 | 1,000,594 | +1.11(+0.87%) |
Jan 09, 2015 | 127.61 | 128.58 | 126.30 | 127.72 | 818,476 | +0.39(+0.31%) |
Jan 08, 2015 | 126.16 | 127.61 | 125.61 | 127.33 | 1,065,541 | +1.17(+0.93%) |
Jan 07, 2015 | 125.59 | 126.42 | 124.57 | 126.16 | 1,106,811 | +1.44(+1.16%) |
Jan 06, 2015 | 123.52 | 125.18 | 123.06 | 124.72 | 1,334,357 | +1.67(+1.36%) |
Jan 05, 2015 | 122.11 | 123.08 | 121.72 | 123.04 | 1,533,709 | +0.83(+0.68%) |
Jan 02, 2015 | 120.93 | 122.70 | 120.74 | 122.22 | 767,679 | +1.78(+1.48%) |
Dec 31, 2014 | 122.92 | 120.43 | 120.43 | 120.43 | 749,156 | -2.04(-1.67%) |
Dec 30, 2014 | 123.06 | 123.76 | 122.25 | 122.48 | 744,450 | -0.94(-0.76%) |
Dec 29, 2014 | 122.53 | 123.51 | 121.96 | 123.42 | 826,249 | +0.86(+0.70%) |
Dec 26, 2014 | 122.46 | 122.82 | 122.07 | 122.56 | 539,504 | +0.36(+0.29%) |
Dec 24, 2014 | 122.91 | 122.21 | 122.21 | 122.21 | 399,596 | -0.93(-0.75%) |
Dec 23, 2014 | 124.17 | 124.54 | 122.51 | 123.14 | 1,383,208 | -0.72(-0.58%) |
Dec 22, 2014 | 121.72 | 123.94 | 121.72 | 123.85 | 1,032,922 | +2.64(+2.17%) |
Dec 19, 2014 | 121.95 | 122.00 | 120.75 | 121.22 | 2,254,299 | -0.21(-0.18%) |
Dec 18, 2014 | 121.33 | 121.96 | 120.77 | 121.43 | 1,280,959 | +0.73(+0.60%) |
Dec 17, 2014 | 118.66 | 121.42 | 118.54 | 120.70 | 1,254,314 | +2.79(+2.37%) |
Dec 16, 2014 | 118.70 | 119.22 | 116.86 | 117.92 | 1,489,331 | -0.65(-0.55%) |
Dec 15, 2014 | 119.45 | 120.35 | 117.97 | 118.57 | 1,024,087 | -0.72(-0.60%) |
Dec 12, 2014 | 119.95 | 121.51 | 119.20 | 119.28 | 1,026,351 | -0.99(-0.82%) |
Dec 11, 2014 | 120.78 | 120.99 | 119.80 | 120.27 | 937,475 | -0.24(-0.20%) |
Dec 10, 2014 | 119.22 | 120.89 | 119.22 | 120.52 | 875,987 | +1.06(+0.89%) |
Dec 09, 2014 | 118.52 | 120.38 | 118.36 | 119.45 | 625,415 | +0.18(+0.15%) |
Dec 08, 2014 | 117.85 | 119.66 | 117.85 | 119.27 | 949,261 | +1.70(+1.44%) |
Dec 05, 2014 | 118.00 | 118.60 | 116.61 | 117.57 | 1,214,869 | -1.02(-0.86%) |
Dec 04, 2014 | 118.52 | 118.74 | 117.95 | 118.60 | 820,142 | +0.32(+0.27%) |
Dec 03, 2014 | 118.71 | 118.74 | 117.48 | 118.28 | 725,228 | -0.42(-0.36%) |
Dec 02, 2014 | 118.17 | 118.93 | 117.68 | 118.70 | 746,408 | +0.32(+0.27%) |
Dec 01, 2014 | 117.72 | 119.73 | 117.35 | 118.38 | 959,305 | +0.68(+0.58%) |
Nov 28, 2014 | 117.78 | 118.98 | 117.34 | 117.70 | 622,446 | +0.28(+0.24%) |
Nov 26, 2014 | 115.55 | 117.42 | 117.42 | 117.42 | 1,178,843 | +2.40(+2.09%) |
Nov 25, 2014 | 115.28 | 115.66 | 114.91 | 115.02 | 1,584,391 | -0.38(-0.33%) |
Nov 24, 2014 | 115.83 | 115.97 | 115.16 | 115.40 | 961,199 | +0.16(+0.14%) |
Nov 21, 2014 | 115.39 | 115.77 | 114.93 | 115.24 | 1,160,710 | +0.17(+0.15%) |
Nov 20, 2014 | 114.75 | 115.07 | 114.26 | 115.07 | 477,925 | +0.24(+0.21%) |
Nov 19, 2014 | 115.47 | 116.06 | 114.70 | 114.83 | 557,933 | -1.01(-0.87%) |
Nov 18, 2014 | 115.52 | 116.08 | 114.90 | 115.84 | 712,807 | +0.07(+0.06%) |
Nov 17, 2014 | 114.78 | 115.92 | 114.51 | 115.77 | 618,084 | +1.03(+0.90%) |
Nov 14, 2014 | 115.92 | 116.12 | 114.50 | 114.74 | 722,383 | -1.17(-1.01%) |
Nov 13, 2014 | 115.27 | 116.12 | 114.63 | 115.91 | 662,489 | +1.04(+0.90%) |
Nov 12, 2014 | 115.71 | 115.90 | 114.48 | 114.87 | 812,021 | -0.94(-0.82%) |
Nov 11, 2014 | 116.19 | 116.22 | 115.16 | 115.81 | 529,059 | -0.59(-0.51%) |
Nov 10, 2014 | 115.03 | 116.45 | 114.89 | 116.41 | 799,665 | +1.27(+1.10%) |
Nov 07, 2014 | 114.76 | 115.84 | 114.21 | 115.14 | 1,253,326 | +0.07(+0.06%) |
Nov 06, 2014 | 115.89 | 116.39 | 114.84 | 115.07 | 847,492 | -0.67(-0.58%) |
Nov 05, 2014 | 116.75 | 116.75 | 115.04 | 115.73 | 1,168,601 | -1.10(-0.94%) |
Nov 04, 2014 | 116.14 | 116.94 | 115.04 | 116.83 | 1,099,800 | +1.08(+0.94%) |
Nov 03, 2014 | 114.29 | 115.81 | 114.12 | 115.75 | 1,283,264 | +1.68(+1.47%) |
Oct 31, 2014 | 113.09 | 114.08 | 112.40 | 114.07 | 1,466,205 | +1.67(+1.48%) |
Oct 30, 2014 | 111.06 | 112.45 | 110.81 | 112.40 | 739,031 | +0.85(+0.76%) |
Oct 29, 2014 | 110.96 | 111.86 | 110.70 | 111.56 | 1,161,669 | +0.62(+0.55%) |
Oct 28, 2014 | 109.91 | 111.55 | 109.80 | 110.94 | 1,346,923 | -0.66(-0.59%) |
Oct 27, 2014 | 110.83 | 110.70 | 110.63 | 111.60 | 1,220,707 | +0.90(+0.81%) |
Oct 24, 2014 | 111.10 | 111.62 | 110.02 | 110.70 | 1,119,206 | -0.26(-0.24%) |
Oct 23, 2014 | 111.19 | 111.50 | 110.56 | 110.96 | 1,234,087 | +0.22(+0.20%) |
Oct 22, 2014 | 110.69 | 111.17 | 110.08 | 110.74 | 963,010 | +0.45(+0.41%) |
Oct 21, 2014 | 110.46 | 110.46 | 109.26 | 110.30 | 1,326,524 | +0.24(+0.22%) |
Oct 20, 2014 | 109.15 | 110.12 | 108.99 | 110.06 | 1,142,805 | +0.72(+0.66%) |
Oct 17, 2014 | 109.16 | 109.34 | 108.33 | 109.34 | 1,428,532 | +0.62(+0.57%) |
Oct 16, 2014 | 108.65 | 109.63 | 107.60 | 108.72 | 1,066,208 | -0.86(-0.79%) |
Oct 15, 2014 | 109.07 | 110.47 | 108.80 | 109.59 | 1,780,533 | -0.26(-0.23%) |
Oct 14, 2014 | 108.23 | 110.15 | 107.85 | 109.84 | 1,590,604 | +2.05(+1.90%) |
Oct 13, 2014 | 107.01 | 108.44 | 107.01 | 107.79 | 1,785,051 | +0.74(+0.69%) |
Oct 10, 2014 | 107.05 | 108.19 | 107.04 | 107.05 | 1,353,336 | +0.25(+0.23%) |
Oct 09, 2014 | 106.58 | 108.03 | 106.31 | 106.81 | 1,366,451 | +0.40(+0.37%) |
Oct 08, 2014 | 104.21 | 106.42 | 104.21 | 106.41 | 1,232,529 | +2.30(+2.21%) |
Oct 07, 2014 | 104.49 | 105.29 | 104.06 | 104.11 | 797,055 | -0.50(-0.48%) |
Oct 06, 2014 | 104.51 | 105.30 | 104.06 | 104.61 | 829,169 | +0.16(+0.15%) |
Oct 03, 2014 | 104.22 | 104.77 | 103.61 | 104.45 | 1,170,704 | +0.56(+0.54%) |
Oct 02, 2014 | 103.32 | 104.39 | 103.32 | 103.88 | 1,483,104 | +0.24(+0.23%) |
Oct 01, 2014 | 103.31 | 104.40 | 103.21 | 103.64 | 2,125,349 | +0.45(+0.44%) |
Sep 30, 2014 | 103.16 | 103.65 | 102.22 | 103.19 | 1,888,867 | +0.03(+0.03%) |
Sep 29, 2014 | 102.76 | 103.20 | 102.04 | 103.16 | 1,021,078 | -0.07(-0.07%) |
Sep 26, 2014 | 103.15 | 103.52 | 101.94 | 103.23 | 1,360,229 | +0.92(+0.89%) |
Sep 25, 2014 | 103.21 | 103.51 | 102.07 | 102.32 | 1,472,061 | -0.81(-0.78%) |
Sep 24, 2014 | 104.71 | 105.61 | 103.05 | 103.12 | 1,941,767 | -1.68(-1.61%) |
Sep 23, 2014 | 105.29 | 106.12 | 104.79 | 104.81 | 1,264,351 | -0.46(-0.44%) |
Sep 22, 2014 | 105.05 | 105.49 | 104.70 | 105.27 | 1,726,451 | +0.00(+0.00%) |
Sep 19, 2014 | 105.22 | 105.78 | 104.59 | 105.27 | 3,763,496 | +0.55(+0.52%) |
Sep 18, 2014 | 105.60 | 106.08 | 104.41 | 104.72 | 2,312,693 | -0.80(-0.76%) |
Sep 17, 2014 | 105.92 | 106.53 | 105.31 | 105.52 | 1,369,202 | -0.04(-0.04%) |
Sep 16, 2014 | 104.84 | 105.88 | 104.82 | 105.56 | 1,298,953 | +0.95(+0.91%) |
Sep 15, 2014 | 105.05 | 106.15 | 104.07 | 104.61 | 1,303,090 | -0.63(-0.60%) |
Sep 12, 2014 | 108.38 | 108.38 | 104.61 | 105.24 | 1,549,541 | -3.27(-3.02%) |
Sep 11, 2014 | 108.16 | 109.02 | 107.75 | 108.52 | 1,835,529 | +0.36(+0.34%) |
Sep 10, 2014 | 110.71 | 111.07 | 108.02 | 108.15 | 3,267,791 | -4.97(-4.40%) |
Sep 09, 2014 | 113.42 | 113.59 | 112.76 | 113.13 | 605,215 | -0.59(-0.52%) |
Sep 08, 2014 | 113.36 | 114.09 | 113.34 | 113.72 | 1,084,085 | +0.57(+0.50%) |
Sep 05, 2014 | 112.28 | 113.21 | 111.84 | 113.15 | 981,615 | +1.00(+0.89%) |
Sep 04, 2014 | 111.88 | 113.01 | 111.61 | 112.15 | 737,124 | +0.13(+0.12%) |
Sep 03, 2014 | 111.94 | 112.19 | 111.28 | 112.02 | 1,044,227 | +0.12(+0.10%) |
Sep 02, 2014 | 112.05 | 112.15 | 111.20 | 111.91 | 703,699 | +0.04(+0.03%) |
Aug 29, 2014 | 111.07 | 111.87 | 111.87 | 111.87 | 1,029,251 | +1.05(+0.95%) |
Aug 28, 2014 | 110.65 | 111.62 | 110.30 | 110.82 | 712,787 | -0.40(-0.36%) |
Aug 27, 2014 | 111.35 | 111.81 | 110.79 | 111.22 | 852,170 | +0.04(+0.03%) |
Aug 26, 2014 | 111.22 | 111.47 | 110.89 | 111.18 | 693,323 | -0.04(-0.04%) |
Aug 25, 2014 | 112.04 | 112.16 | 110.87 | 111.22 | 980,870 | -0.31(-0.27%) |
Aug 22, 2014 | 112.58 | 112.76 | 110.80 | 111.53 | 1,245,520 | -1.31(-1.16%) |
Aug 21, 2014 | 112.52 | 113.37 | 112.44 | 112.84 | 1,043,861 | +0.30(+0.26%) |
Aug 20, 2014 | 111.52 | 112.97 | 111.01 | 112.54 | 1,333,450 | +0.70(+0.63%) |
Aug 19, 2014 | 111.54 | 112.08 | 110.78 | 111.83 | 757,753 | +0.56(+0.50%) |
Aug 18, 2014 | 110.22 | 111.22 | 110.03 | 111.28 | 839,066 | +1.68(+1.54%) |
Aug 15, 2014 | 109.93 | 110.20 | 108.97 | 109.59 | 2,221,886 | -0.38(-0.35%) |
Aug 14, 2014 | 110.54 | 110.94 | 109.53 | 109.98 | 729,172 | -0.70(-0.63%) |
Aug 13, 2014 | 109.19 | 111.03 | 109.19 | 110.67 | 801,908 | +1.46(+1.34%) |
Aug 12, 2014 | 108.98 | 109.71 | 108.94 | 109.21 | 793,824 | -0.07(-0.07%) |
Aug 11, 2014 | 108.75 | 109.81 | 108.52 | 109.29 | 698,641 | +0.54(+0.49%) |
Aug 08, 2014 | 108.58 | 108.77 | 107.78 | 108.75 | 699,938 | +0.53(+0.49%) |
Aug 07, 2014 | 108.57 | 108.94 | 107.78 | 108.22 | 786,232 | -0.23(-0.21%) |
Aug 06, 2014 | 108.32 | 108.60 | 107.56 | 108.44 | 780,166 | +0.40(+0.37%) |
Aug 05, 2014 | 108.45 | 109.13 | 107.65 | 108.05 | 843,124 | -1.08(-0.99%) |
Aug 04, 2014 | 107.88 | 109.42 | 107.10 | 109.12 | 731,727 | +1.18(+1.10%) |
Aug 01, 2014 | 107.59 | 108.73 | 107.38 | 107.94 | 1,237,092 | +0.44(+0.40%) |
Jul 31, 2014 | 109.13 | 109.52 | 107.49 | 107.50 | 1,347,019 | -2.10(-1.92%) |
Jul 30, 2014 | 108.63 | 109.91 | 108.63 | 109.61 | 1,163,430 | +0.97(+0.90%) |
Jul 29, 2014 | 108.60 | 109.22 | 107.93 | 108.63 | 920,349 | -0.41(-0.37%) |
Jul 28, 2014 | 107.52 | 109.53 | 107.52 | 109.04 | 939,792 | +1.61(+1.50%) |
Jul 25, 2014 | 108.07 | 108.14 | 107.13 | 107.43 | 819,321 | -0.85(-0.79%) |
Jul 24, 2014 | 108.89 | 109.62 | 106.28 | 108.28 | 2,059,780 | +2.91(+2.76%) |
Jul 23, 2014 | 106.27 | 106.48 | 105.37 | 105.37 | 1,676,187 | -0.89(-0.84%) |
Jul 22, 2014 | 106.35 | 106.94 | 106.17 | 106.26 | 924,713 | +0.07(+0.07%) |
Jul 21, 2014 | 106.80 | 106.84 | 106.19 | 106.19 | 630,595 | -0.76(-0.71%) |
Jul 18, 2014 | 106.30 | 107.12 | 105.84 | 106.95 | 913,852 | +0.87(+0.82%) |
Jul 17, 2014 | 106.00 | 106.67 | 105.64 | 106.08 | 777,516 | -0.41(-0.38%) |
Jul 16, 2014 | 106.17 | 106.61 | 105.65 | 106.48 | 668,968 | +0.46(+0.43%) |
Jul 15, 2014 | 105.50 | 106.24 | 105.27 | 106.03 | 977,103 | +0.57(+0.54%) |
Jul 14, 2014 | 104.63 | 105.50 | 104.27 | 105.46 | 680,977 | +1.02(+0.98%) |
Jul 11, 2014 | 104.16 | 104.76 | 103.85 | 104.44 | 731,142 | +0.04(+0.04%) |
Jul 10, 2014 | 103.70 | 105.14 | 103.58 | 104.39 | 859,542 | +0.21(+0.20%) |
Jul 09, 2014 | 104.47 | 104.54 | 103.37 | 104.18 | 655,628 | +0.04(+0.03%) |
Jul 08, 2014 | 103.38 | 104.54 | 103.34 | 104.15 | 557,351 | +0.57(+0.55%) |
Jul 07, 2014 | 102.95 | 103.76 | 102.94 | 103.58 | 715,595 | +0.47(+0.46%) |
Jul 03, 2014 | 103.31 | 103.11 | 103.11 | 103.11 | 419,304 | -0.38(-0.36%) |
Jul 02, 2014 | 103.41 | 103.52 | 102.57 | 103.49 | 500,167 | +0.11(+0.11%) |
Jul 01, 2014 | 103.19 | 103.78 | 102.62 | 103.38 | 1,026,002 | +0.15(+0.15%) |
Jun 30, 2014 | 103.49 | 103.85 | 102.29 | 103.22 | 860,541 | -0.12(-0.11%) |
Jun 27, 2014 | 102.44 | 103.39 | 102.30 | 103.34 | 624,067 | +0.71(+0.69%) |
Jun 26, 2014 | 102.75 | 103.09 | 102.31 | 102.63 | 500,866 | -0.23(-0.22%) |
Jun 25, 2014 | 102.26 | 102.93 | 102.26 | 102.86 | 793,382 | +0.27(+0.26%) |
Jun 24, 2014 | 101.73 | 102.60 | 101.73 | 102.59 | 765,125 | +0.54(+0.53%) |
Jun 23, 2014 | 101.73 | 102.50 | 101.49 | 102.05 | 945,408 | +0.30(+0.30%) |
Jun 20, 2014 | 102.23 | 102.25 | 101.13 | 101.75 | 2,321,901 | -0.07(-0.07%) |
Jun 19, 2014 | 101.30 | 101.83 | 101.13 | 101.82 | 976,798 | +0.47(+0.46%) |
Jun 18, 2014 | 100.63 | 101.56 | 99.96 | 101.35 | 885,710 | +0.36(+0.36%) |
Jun 17, 2014 | 100.15 | 101.03 | 99.74 | 100.99 | 1,631,686 | +0.79(+0.79%) |
Jun 16, 2014 | 100.61 | 101.01 | 100.05 | 100.20 | 778,903 | -0.63(-0.62%) |
Jun 13, 2014 | 100.56 | 101.01 | 99.74 | 100.82 | 791,078 | +0.53(+0.52%) |
Jun 12, 2014 | 100.03 | 100.57 | 99.42 | 100.30 | 1,015,799 | +0.24(+0.24%) |
Jun 11, 2014 | 100.15 | 100.41 | 99.56 | 100.05 | 867,838 | -0.10(-0.10%) |
Jun 10, 2014 | 100.46 | 100.97 | 99.94 | 100.15 | 1,204,920 | -2.50(-2.43%) |
Jun 06, 2014 | 103.94 | 103.98 | 102.29 | 102.65 | 1,036,245 | -1.33(-1.28%) |
Jun 05, 2014 | 102.81 | 104.06 | 102.39 | 103.98 | 931,596 | +1.27(+1.24%) |
Jun 04, 2014 | 102.25 | 102.91 | 102.15 | 102.71 | 807,614 | +0.19(+0.19%) |
Jun 03, 2014 | 101.90 | 102.67 | 101.83 | 102.52 | 692,006 | +0.37(+0.37%) |
Jun 02, 2014 | 102.06 | 102.56 | 102.02 | 102.14 | 1,393,902 | +0.01(+0.01%) |
May 30, 2014 | 101.18 | 102.21 | 100.70 | 102.14 | 2,318,377 | +1.07(+1.05%) |
May 29, 2014 | 101.13 | 101.28 | 100.46 | 101.07 | 841,939 | +0.06(+0.06%) |
May 28, 2014 | 101.26 | 101.41 | 100.49 | 101.00 | 1,172,857 | -0.25(-0.25%) |
May 27, 2014 | 101.00 | 101.53 | 100.92 | 101.26 | 1,025,221 | +0.40(+0.40%) |
May 23, 2014 | 100.56 | 100.85 | 100.85 | 100.85 | 663,409 | +0.16(+0.16%) |
May 22, 2014 | 100.59 | 101.08 | 100.14 | 100.69 | 324,614 | +0.01(+0.01%) |
May 21, 2014 | 101.12 | 101.67 | 100.31 | 100.69 | 903,632 | -0.38(-0.37%) |
May 20, 2014 | 101.02 | 101.56 | 100.56 | 101.06 | 1,046,454 | -0.37(-0.36%) |
May 19, 2014 | 101.10 | 101.53 | 100.59 | 101.43 | 1,060,043 | +0.17(+0.16%) |
May 16, 2014 | 100.84 | 101.31 | 100.43 | 101.26 | 1,031,529 | +0.29(+0.29%) |
May 15, 2014 | 100.25 | 101.13 | 99.96 | 100.97 | 1,655,496 | +0.83(+0.83%) |
May 14, 2014 | 100.38 | 100.69 | 99.82 | 100.15 | 574,114 | -0.04(-0.04%) |
May 13, 2014 | 100.78 | 101.74 | 99.97 | 100.19 | 811,006 | -0.94(-0.93%) |
May 12, 2014 | 100.38 | 101.27 | 100.28 | 101.13 | 787,066 | +0.80(+0.80%) |
May 09, 2014 | 100.47 | 100.80 | 99.72 | 100.33 | 837,131 | -0.23(-0.23%) |
May 08, 2014 | 100.15 | 100.81 | 99.82 | 100.56 | 944,017 | +0.39(+0.39%) |
May 07, 2014 | 99.58 | 100.61 | 98.97 | 100.17 | 1,454,467 | +1.15(+1.16%) |
May 06, 2014 | 98.84 | 99.46 | 98.69 | 99.02 | 719,256 | -0.52(-0.52%) |
May 05, 2014 | 98.38 | 99.59 | 98.12 | 99.54 | 682,397 | +0.84(+0.85%) |
May 02, 2014 | 97.84 | 98.74 | 97.49 | 98.70 | 1,159,915 | +0.50(+0.51%) |