Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 163.97 | 163.97 | 161.46 | 162.03 | 454,578 | -2.02(-1.23%) |
Apr 29, 2015 | 159.76 | 164.74 | 159.53 | 164.05 | 492,343 | +3.33(+2.07%) |
Apr 28, 2015 | 161.63 | 162.60 | 159.66 | 160.72 | 407,495 | -1.79(-1.10%) |
Apr 27, 2015 | 163.05 | 163.69 | 161.94 | 162.50 | 211,954 | -0.29(-0.18%) |
Apr 24, 2015 | 162.96 | 163.54 | 161.87 | 162.80 | 218,358 | -0.04(-0.02%) |
Apr 23, 2015 | 162.68 | 163.69 | 161.36 | 162.84 | 235,455 | +0.29(+0.18%) |
Apr 22, 2015 | 162.96 | 163.19 | 161.30 | 162.54 | 193,120 | -0.72(-0.44%) |
Apr 21, 2015 | 164.02 | 164.59 | 162.62 | 163.26 | 154,125 | +0.56(+0.35%) |
Apr 20, 2015 | 161.91 | 163.13 | 161.19 | 162.70 | 180,891 | +1.96(+1.22%) |
Apr 17, 2015 | 161.18 | 161.48 | 159.53 | 160.74 | 216,869 | -1.77(-1.09%) |
Apr 16, 2015 | 163.60 | 163.60 | 161.69 | 162.50 | 179,077 | -1.36(-0.83%) |
Apr 15, 2015 | 161.75 | 164.45 | 159.64 | 163.86 | 301,838 | +3.03(+1.88%) |
Apr 14, 2015 | 161.41 | 161.58 | 159.39 | 160.84 | 239,547 | -0.74(-0.46%) |
Apr 13, 2015 | 162.49 | 164.44 | 161.05 | 161.57 | 212,582 | -0.38(-0.23%) |
Apr 10, 2015 | 162.24 | 162.88 | 160.56 | 161.95 | 251,375 | -0.27(-0.17%) |
Apr 09, 2015 | 163.05 | 164.54 | 161.29 | 162.22 | 280,462 | -1.63(-0.99%) |
Apr 08, 2015 | 163.19 | 163.85 | 161.69 | 163.85 | 253,994 | +1.19(+0.73%) |
Apr 07, 2015 | 163.17 | 163.87 | 162.11 | 162.66 | 308,794 | -1.29(-0.79%) |
Apr 06, 2015 | 160.46 | 164.25 | 160.02 | 163.95 | 538,571 | +2.35(+1.45%) |
Apr 02, 2015 | 163.56 | 161.60 | 161.60 | 161.60 | 768,637 | -1.41(-0.86%) |
Apr 01, 2015 | 161.50 | 166.80 | 157.36 | 163.01 | 1,033,935 | -0.07(-0.04%) |
Mar 31, 2015 | 166.75 | 166.75 | 163.06 | 163.08 | 884,489 | -4.28(-2.56%) |
Mar 30, 2015 | 163.89 | 167.54 | 163.21 | 167.35 | 807,002 | +4.43(+2.72%) |
Mar 27, 2015 | 161.71 | 164.04 | 160.87 | 162.92 | 427,657 | +2.03(+1.26%) |
Mar 26, 2015 | 156.69 | 162.31 | 155.18 | 160.89 | 397,223 | +4.04(+2.58%) |
Mar 25, 2015 | 159.44 | 160.00 | 156.80 | 156.85 | 341,725 | -2.35(-1.47%) |
Mar 24, 2015 | 160.22 | 161.09 | 158.37 | 159.20 | 342,043 | -0.85(-0.53%) |
Mar 23, 2015 | 162.73 | 163.09 | 159.07 | 160.05 | 392,170 | -3.04(-1.86%) |
Mar 20, 2015 | 161.64 | 163.51 | 160.27 | 163.09 | 432,093 | +2.25(+1.40%) |
Mar 19, 2015 | 161.48 | 161.78 | 159.14 | 160.84 | 218,197 | -1.22(-0.75%) |
Mar 18, 2015 | 157.45 | 163.25 | 156.72 | 162.06 | 402,759 | +5.69(+3.64%) |
Mar 17, 2015 | 156.72 | 156.72 | 155.52 | 156.37 | 327,210 | -0.66(-0.42%) |
Mar 16, 2015 | 155.07 | 157.07 | 155.07 | 157.03 | 294,347 | +2.43(+1.57%) |
Mar 13, 2015 | 156.22 | 156.95 | 153.14 | 154.60 | 289,631 | -1.67(-1.07%) |
Mar 12, 2015 | 156.03 | 156.96 | 155.31 | 156.27 | 145,892 | +0.22(+0.14%) |
Mar 11, 2015 | 154.13 | 157.52 | 153.93 | 156.04 | 283,300 | +1.77(+1.15%) |
Mar 10, 2015 | 154.25 | 156.69 | 153.22 | 154.27 | 278,216 | -1.17(-0.75%) |
Mar 09, 2015 | 154.59 | 155.94 | 153.40 | 155.44 | 266,704 | +1.67(+1.08%) |
Mar 06, 2015 | 154.40 | 155.23 | 152.97 | 153.78 | 322,316 | -1.34(-0.86%) |
Mar 05, 2015 | 155.30 | 156.01 | 154.25 | 155.11 | 323,381 | +0.28(+0.18%) |
Mar 04, 2015 | 154.92 | 155.53 | 152.30 | 154.83 | 314,559 | -0.24(-0.16%) |
Mar 03, 2015 | 155.80 | 156.92 | 154.32 | 155.08 | 368,077 | -1.06(-0.68%) |
Mar 02, 2015 | 154.54 | 157.19 | 153.68 | 156.13 | 397,280 | +2.44(+1.59%) |
Feb 27, 2015 | 154.84 | 155.91 | 153.69 | 153.69 | 324,443 | -0.75(-0.48%) |
Feb 26, 2015 | 155.15 | 155.68 | 153.89 | 154.44 | 335,965 | -0.73(-0.47%) |
Feb 25, 2015 | 156.71 | 157.28 | 154.49 | 155.16 | 232,763 | -1.37(-0.87%) |
Feb 24, 2015 | 156.06 | 157.67 | 155.89 | 156.53 | 207,081 | +0.61(+0.39%) |
Feb 23, 2015 | 155.32 | 156.11 | 154.73 | 155.92 | 208,695 | +0.58(+0.37%) |
Feb 20, 2015 | 155.16 | 155.80 | 153.69 | 155.34 | 458,170 | -0.08(-0.05%) |
Feb 19, 2015 | 156.56 | 158.16 | 155.16 | 155.41 | 360,926 | -1.50(-0.96%) |
Feb 18, 2015 | 158.07 | 159.17 | 156.55 | 156.92 | 432,715 | -1.63(-1.03%) |
Feb 17, 2015 | 158.21 | 158.81 | 155.54 | 158.55 | 308,382 | +0.09(+0.05%) |
Feb 13, 2015 | 157.54 | 158.46 | 158.46 | 158.46 | 392,052 | +0.76(+0.48%) |
Feb 12, 2015 | 157.24 | 157.78 | 156.45 | 157.70 | 210,310 | +1.68(+1.08%) |
Feb 11, 2015 | 156.04 | 156.86 | 154.77 | 156.03 | 303,398 | +0.36(+0.23%) |
Feb 10, 2015 | 154.36 | 156.71 | 153.05 | 155.67 | 366,401 | +2.76(+1.81%) |
Feb 09, 2015 | 149.24 | 153.02 | 149.02 | 152.90 | 632,304 | +3.33(+2.22%) |
Feb 06, 2015 | 149.37 | 150.26 | 148.34 | 149.58 | 231,091 | +0.18(+0.12%) |
Feb 05, 2015 | 148.28 | 150.31 | 147.97 | 149.40 | 159,535 | +1.06(+0.71%) |
Feb 04, 2015 | 149.19 | 150.14 | 147.93 | 148.34 | 238,657 | -1.27(-0.85%) |
Feb 03, 2015 | 147.26 | 149.68 | 146.63 | 149.62 | 567,314 | +2.66(+1.81%) |
Feb 02, 2015 | 146.49 | 147.02 | 143.84 | 146.96 | 298,380 | +1.60(+1.10%) |
Jan 30, 2015 | 148.06 | 148.61 | 144.94 | 145.36 | 482,371 | -1.97(-1.34%) |
Jan 29, 2015 | 147.41 | 147.99 | 145.31 | 147.33 | 304,176 | +0.23(+0.16%) |
Jan 28, 2015 | 149.56 | 149.59 | 146.65 | 147.09 | 215,718 | -1.56(-1.05%) |
Jan 27, 2015 | 146.99 | 149.61 | 146.93 | 148.66 | 342,428 | -0.78(-0.52%) |
Jan 26, 2015 | 147.80 | 150.31 | 147.41 | 149.43 | 328,474 | +2.15(+1.46%) |
Jan 23, 2015 | 145.95 | 150.90 | 145.39 | 147.28 | 768,069 | +1.18(+0.81%) |
Jan 22, 2015 | 146.55 | 146.90 | 143.80 | 146.09 | 409,810 | +0.65(+0.45%) |
Jan 21, 2015 | 145.60 | 146.48 | 143.89 | 145.45 | 272,504 | -0.02(-0.01%) |
Jan 20, 2015 | 146.94 | 147.43 | 142.87 | 145.47 | 413,177 | -0.62(-0.43%) |
Jan 16, 2015 | 144.11 | 146.23 | 142.51 | 146.09 | 382,131 | +1.84(+1.28%) |
Jan 15, 2015 | 146.39 | 147.32 | 143.67 | 144.24 | 504,738 | -1.94(-1.33%) |
Jan 14, 2015 | 146.38 | 148.05 | 144.97 | 146.18 | 442,768 | -2.02(-1.37%) |
Jan 13, 2015 | 149.71 | 151.12 | 145.81 | 148.21 | 482,707 | -0.13(-0.08%) |
Jan 12, 2015 | 149.89 | 150.76 | 145.99 | 148.33 | 800,291 | +1.54(+1.05%) |
Jan 09, 2015 | 146.62 | 149.92 | 144.35 | 146.79 | 1,179,600 | +9.20(+6.69%) |
Jan 08, 2015 | 134.63 | 137.86 | 133.72 | 137.59 | 543,612 | +4.65(+3.50%) |
Jan 07, 2015 | 132.23 | 133.21 | 131.09 | 132.94 | 430,355 | +2.32(+1.77%) |
Jan 06, 2015 | 132.28 | 132.64 | 129.07 | 130.62 | 314,058 | -1.66(-1.25%) |
Jan 05, 2015 | 134.44 | 135.16 | 131.85 | 132.28 | 193,489 | -3.26(-2.40%) |
Jan 02, 2015 | 137.07 | 138.17 | 133.98 | 135.53 | 275,854 | -0.18(-0.14%) |
Dec 31, 2014 | 137.12 | 135.72 | 135.72 | 135.72 | 237,171 | -1.09(-0.80%) |
Dec 30, 2014 | 135.27 | 137.31 | 134.91 | 136.81 | 177,504 | +1.28(+0.94%) |
Dec 29, 2014 | 135.33 | 136.46 | 134.38 | 135.53 | 143,043 | +0.21(+0.16%) |
Dec 26, 2014 | 136.16 | 136.55 | 135.06 | 135.32 | 107,164 | -0.27(-0.20%) |
Dec 24, 2014 | 135.29 | 135.59 | 135.59 | 135.59 | 74,619 | +0.45(+0.33%) |
Dec 23, 2014 | 135.84 | 136.78 | 134.96 | 135.15 | 131,456 | -0.55(-0.41%) |
Dec 22, 2014 | 133.11 | 136.07 | 132.75 | 135.70 | 255,708 | +2.59(+1.94%) |
Dec 19, 2014 | 133.14 | 134.30 | 132.51 | 133.11 | 460,586 | +0.20(+0.15%) |
Dec 18, 2014 | 130.06 | 133.07 | 129.35 | 132.91 | 319,387 | +4.06(+3.15%) |
Dec 17, 2014 | 124.62 | 128.93 | 123.88 | 128.85 | 309,381 | +4.48(+3.60%) |
Dec 16, 2014 | 125.28 | 127.65 | 124.25 | 124.37 | 460,726 | -0.78(-0.63%) |
Dec 15, 2014 | 127.06 | 127.30 | 124.35 | 125.16 | 293,445 | -0.73(-0.58%) |
Dec 12, 2014 | 126.46 | 127.89 | 124.94 | 125.88 | 327,138 | -1.77(-1.39%) |
Dec 11, 2014 | 129.71 | 131.15 | 127.39 | 127.66 | 388,350 | -1.28(-0.99%) |
Dec 10, 2014 | 132.75 | 133.81 | 128.79 | 128.93 | 213,895 | -4.46(-3.34%) |
Dec 09, 2014 | 131.37 | 133.59 | 130.81 | 133.39 | 236,211 | -0.01(-0.01%) |
Dec 08, 2014 | 135.27 | 136.40 | 132.67 | 133.40 | 253,228 | -2.47(-1.82%) |
Dec 05, 2014 | 136.52 | 137.31 | 135.39 | 135.87 | 217,123 | -0.49(-0.36%) |
Dec 04, 2014 | 135.04 | 137.00 | 134.65 | 136.37 | 285,265 | +0.96(+0.71%) |
Dec 03, 2014 | 134.01 | 136.23 | 133.88 | 135.41 | 332,000 | +1.52(+1.14%) |
Dec 02, 2014 | 133.18 | 135.24 | 132.82 | 133.88 | 225,691 | +1.11(+0.84%) |
Dec 01, 2014 | 133.99 | 134.09 | 131.79 | 132.77 | 199,413 | -1.13(-0.85%) |
Nov 28, 2014 | 136.74 | 136.74 | 133.64 | 133.91 | 117,987 | -2.78(-2.03%) |
Nov 26, 2014 | 137.16 | 136.69 | 136.69 | 136.69 | 102,898 | -0.38(-0.28%) |
Nov 25, 2014 | 137.66 | 138.26 | 136.30 | 137.06 | 220,248 | -1.02(-0.74%) |
Nov 24, 2014 | 137.20 | 138.61 | 136.93 | 138.08 | 293,492 | +0.91(+0.66%) |
Nov 21, 2014 | 139.02 | 139.21 | 137.09 | 137.17 | 211,271 | +0.04(+0.03%) |
Nov 20, 2014 | 134.35 | 137.52 | 133.74 | 137.13 | 232,558 | +2.62(+1.95%) |
Nov 19, 2014 | 134.31 | 135.71 | 133.03 | 134.51 | 278,008 | +0.19(+0.14%) |
Nov 18, 2014 | 132.79 | 134.96 | 132.48 | 134.31 | 216,423 | +1.16(+0.87%) |
Nov 17, 2014 | 133.52 | 133.89 | 132.61 | 133.15 | 155,467 | -0.84(-0.63%) |
Nov 14, 2014 | 133.59 | 134.93 | 133.59 | 133.99 | 146,564 | +0.25(+0.19%) |
Nov 13, 2014 | 134.43 | 134.90 | 133.59 | 133.74 | 258,476 | -0.66(-0.49%) |
Nov 12, 2014 | 133.71 | 134.69 | 133.56 | 134.40 | 224,247 | -0.20(-0.15%) |
Nov 11, 2014 | 135.66 | 136.33 | 133.70 | 134.60 | 214,036 | -0.93(-0.69%) |
Nov 10, 2014 | 136.16 | 137.04 | 134.43 | 135.53 | 162,950 | -0.49(-0.36%) |
Nov 07, 2014 | 136.18 | 137.45 | 135.53 | 136.03 | 279,258 | -0.33(-0.24%) |
Nov 06, 2014 | 134.34 | 136.44 | 134.06 | 136.36 | 299,421 | +1.78(+1.32%) |
Nov 05, 2014 | 134.48 | 135.19 | 133.06 | 134.57 | 362,378 | +0.58(+0.43%) |
Nov 04, 2014 | 134.17 | 135.17 | 132.96 | 133.99 | 247,823 | +0.02(+0.01%) |
Nov 03, 2014 | 135.55 | 135.92 | 133.39 | 133.97 | 300,879 | -1.12(-0.83%) |
Oct 31, 2014 | 135.37 | 135.55 | 134.22 | 135.10 | 420,613 | +1.08(+0.80%) |
Oct 30, 2014 | 133.20 | 134.27 | 131.41 | 134.02 | 395,544 | +0.35(+0.26%) |
Oct 29, 2014 | 134.34 | 134.59 | 132.19 | 133.67 | 323,467 | -0.44(-0.33%) |
Oct 28, 2014 | 131.92 | 136.07 | 131.77 | 134.11 | 668,859 | +2.69(+2.05%) |
Oct 27, 2014 | 130.79 | 131.56 | 130.38 | 131.41 | 362,444 | +1.04(+0.80%) |
Oct 24, 2014 | 128.91 | 130.50 | 127.99 | 130.38 | 343,602 | +0.99(+0.76%) |
Oct 23, 2014 | 129.11 | 130.59 | 128.68 | 129.39 | 387,657 | +1.81(+1.42%) |
Oct 22, 2014 | 130.21 | 130.80 | 127.36 | 127.58 | 288,915 | -2.68(-2.06%) |
Oct 21, 2014 | 126.31 | 130.43 | 126.31 | 130.26 | 288,256 | +4.20(+3.34%) |
Oct 20, 2014 | 124.31 | 126.11 | 124.31 | 126.06 | 389,891 | +1.47(+1.18%) |
Oct 17, 2014 | 124.75 | 127.44 | 124.08 | 124.58 | 492,222 | +1.80(+1.47%) |
Oct 16, 2014 | 119.18 | 123.22 | 118.31 | 122.78 | 483,728 | +2.02(+1.68%) |
Oct 15, 2014 | 119.39 | 122.08 | 117.46 | 120.76 | 635,554 | +0.14(+0.11%) |
Oct 14, 2014 | 120.51 | 121.17 | 118.53 | 120.62 | 465,793 | +0.81(+0.68%) |
Oct 13, 2014 | 122.61 | 123.97 | 119.47 | 119.81 | 397,065 | -2.77(-2.26%) |
Oct 10, 2014 | 125.14 | 125.65 | 122.56 | 122.58 | 432,056 | -2.28(-1.82%) |
Oct 09, 2014 | 129.49 | 131.07 | 124.40 | 124.85 | 741,958 | -2.89(-2.27%) |
Oct 08, 2014 | 127.34 | 127.93 | 125.78 | 127.75 | 506,072 | +0.49(+0.39%) |
Oct 07, 2014 | 127.76 | 129.17 | 126.86 | 127.25 | 339,677 | -1.50(-1.17%) |
Oct 06, 2014 | 130.22 | 131.35 | 128.71 | 128.75 | 463,019 | -0.90(-0.69%) |
Oct 03, 2014 | 129.62 | 130.80 | 129.26 | 129.65 | 573,767 | +0.90(+0.70%) |
Oct 02, 2014 | 126.60 | 129.94 | 125.83 | 128.75 | 819,281 | +2.32(+1.84%) |
Oct 01, 2014 | 120.99 | 130.42 | 117.94 | 126.43 | 1,822,645 | +12.49(+10.97%) |
Sep 30, 2014 | 115.93 | 116.55 | 113.43 | 113.93 | 783,762 | -2.18(-1.87%) |
Sep 29, 2014 | 116.23 | 116.95 | 115.24 | 116.11 | 523,815 | -1.41(-1.20%) |
Sep 26, 2014 | 117.51 | 117.83 | 116.18 | 117.52 | 396,592 | +0.47(+0.40%) |
Sep 25, 2014 | 118.50 | 118.82 | 116.86 | 117.06 | 317,102 | -2.11(-1.77%) |
Sep 24, 2014 | 118.63 | 119.80 | 118.08 | 119.17 | 254,834 | +0.78(+0.66%) |
Sep 23, 2014 | 117.25 | 119.48 | 117.19 | 118.39 | 279,634 | +0.66(+0.56%) |
Sep 22, 2014 | 121.36 | 121.65 | 117.21 | 117.73 | 386,708 | -3.24(-2.68%) |
Sep 19, 2014 | 121.78 | 121.91 | 120.53 | 120.97 | 406,293 | -0.62(-0.51%) |
Sep 18, 2014 | 120.91 | 121.63 | 120.26 | 121.59 | 270,026 | +1.12(+0.93%) |
Sep 17, 2014 | 120.19 | 121.03 | 119.61 | 120.47 | 315,932 | +0.29(+0.24%) |
Sep 16, 2014 | 119.96 | 120.67 | 118.81 | 120.18 | 512,133 | -0.12(-0.10%) |
Sep 15, 2014 | 120.42 | 121.15 | 119.41 | 120.29 | 521,025 | +1.24(+1.04%) |
Sep 12, 2014 | 119.43 | 119.44 | 118.69 | 119.05 | 165,620 | -0.04(-0.03%) |
Sep 11, 2014 | 118.22 | 119.39 | 117.99 | 119.09 | 211,724 | +0.45(+0.38%) |
Sep 10, 2014 | 118.32 | 119.10 | 117.59 | 118.64 | 210,491 | +0.14(+0.12%) |
Sep 09, 2014 | 118.66 | 119.83 | 118.44 | 118.49 | 221,076 | +0.00(+0.00%) |
Sep 08, 2014 | 118.94 | 119.72 | 118.33 | 118.49 | 340,705 | -0.64(-0.54%) |
Sep 05, 2014 | 118.44 | 119.62 | 118.04 | 119.13 | 322,086 | -0.06(-0.05%) |
Sep 04, 2014 | 119.34 | 120.19 | 118.67 | 119.19 | 213,850 | +0.32(+0.27%) |
Sep 03, 2014 | 120.96 | 121.21 | 118.47 | 118.87 | 264,061 | -2.19(-1.81%) |
Sep 02, 2014 | 120.46 | 121.77 | 120.01 | 121.06 | 310,822 | +1.15(+0.96%) |
Aug 29, 2014 | 119.07 | 119.91 | 119.91 | 119.91 | 182,764 | +0.16(+0.13%) |
Aug 28, 2014 | 119.34 | 119.86 | 118.87 | 119.75 | 222,047 | +0.12(+0.10%) |
Aug 27, 2014 | 119.25 | 119.68 | 118.76 | 119.63 | 179,956 | +0.74(+0.62%) |
Aug 26, 2014 | 118.26 | 119.28 | 117.99 | 118.90 | 249,847 | +0.74(+0.62%) |
Aug 25, 2014 | 118.49 | 119.32 | 117.57 | 118.16 | 226,634 | +0.56(+0.48%) |
Aug 22, 2014 | 118.51 | 118.66 | 117.25 | 117.60 | 287,425 | -1.01(-0.85%) |
Aug 21, 2014 | 117.39 | 119.14 | 116.43 | 118.61 | 363,788 | +1.09(+0.93%) |
Aug 20, 2014 | 117.03 | 117.58 | 116.19 | 117.51 | 232,729 | +0.36(+0.31%) |
Aug 19, 2014 | 116.08 | 117.32 | 115.55 | 117.16 | 228,059 | +1.08(+0.93%) |
Aug 18, 2014 | 114.45 | 116.11 | 114.18 | 116.08 | 242,941 | +2.54(+2.23%) |
Aug 15, 2014 | 114.01 | 114.01 | 113.17 | 113.55 | 327,182 | +0.29(+0.26%) |
Aug 14, 2014 | 112.29 | 113.45 | 111.83 | 113.25 | 267,966 | +1.02(+0.91%) |
Aug 13, 2014 | 110.65 | 112.34 | 110.65 | 112.24 | 337,089 | +1.84(+1.67%) |
Aug 12, 2014 | 109.98 | 111.31 | 109.68 | 110.40 | 411,909 | -0.25(-0.23%) |
Aug 11, 2014 | 109.87 | 111.92 | 109.35 | 110.65 | 323,234 | +1.71(+1.57%) |
Aug 08, 2014 | 107.51 | 109.15 | 107.05 | 108.94 | 524,090 | +1.74(+1.63%) |
Aug 07, 2014 | 106.68 | 107.25 | 106.00 | 107.20 | 425,003 | +0.62(+0.58%) |
Aug 06, 2014 | 105.82 | 107.28 | 105.62 | 106.58 | 242,203 | +0.06(+0.06%) |
Aug 05, 2014 | 104.68 | 106.70 | 104.68 | 106.52 | 339,768 | +0.95(+0.90%) |
Aug 04, 2014 | 104.07 | 105.70 | 103.80 | 105.57 | 328,043 | +1.52(+1.46%) |
Aug 01, 2014 | 103.89 | 104.54 | 101.33 | 104.05 | 476,383 | +0.22(+0.21%) |
Jul 31, 2014 | 105.14 | 105.98 | 103.63 | 103.83 | 425,556 | -2.07(-1.96%) |
Jul 30, 2014 | 106.58 | 106.90 | 105.30 | 105.90 | 463,215 | -0.43(-0.40%) |
Jul 29, 2014 | 107.87 | 108.36 | 106.24 | 106.33 | 317,660 | -1.57(-1.45%) |
Jul 28, 2014 | 109.49 | 109.49 | 107.84 | 107.89 | 308,456 | -1.37(-1.26%) |
Jul 25, 2014 | 108.72 | 109.49 | 107.56 | 109.27 | 233,248 | +0.29(+0.27%) |
Jul 24, 2014 | 110.23 | 111.12 | 108.68 | 108.98 | 307,006 | -1.36(-1.24%) |
Jul 23, 2014 | 110.82 | 111.25 | 109.90 | 110.34 | 345,501 | -0.35(-0.31%) |
Jul 22, 2014 | 109.77 | 111.04 | 109.23 | 110.69 | 288,459 | +1.81(+1.66%) |
Jul 21, 2014 | 110.45 | 110.91 | 108.17 | 108.88 | 417,369 | -2.09(-1.88%) |
Jul 18, 2014 | 107.94 | 111.19 | 107.94 | 110.97 | 419,364 | +3.15(+2.92%) |
Jul 17, 2014 | 109.02 | 109.93 | 107.38 | 107.83 | 548,783 | -1.97(-1.80%) |
Jul 16, 2014 | 109.79 | 110.47 | 108.51 | 109.80 | 327,790 | +0.47(+0.43%) |
Jul 15, 2014 | 109.92 | 110.78 | 109.17 | 109.33 | 321,358 | -0.39(-0.35%) |
Jul 14, 2014 | 111.01 | 111.57 | 109.61 | 109.71 | 386,906 | -0.66(-0.60%) |
Jul 11, 2014 | 109.40 | 110.73 | 108.60 | 110.37 | 509,524 | +0.59(+0.54%) |
Jul 10, 2014 | 110.11 | 111.06 | 109.60 | 109.78 | 428,128 | -1.79(-1.60%) |
Jul 09, 2014 | 112.35 | 112.64 | 110.61 | 111.57 | 488,939 | -0.35(-0.31%) |
Jul 08, 2014 | 114.98 | 115.49 | 110.87 | 111.92 | 639,578 | -3.55(-3.07%) |
Jul 07, 2014 | 115.44 | 116.48 | 115.05 | 115.47 | 999,326 | +0.53(+0.46%) |
Jul 03, 2014 | 115.70 | 114.93 | 114.93 | 114.93 | 588,127 | -0.61(-0.53%) |
Jul 02, 2014 | 112.73 | 116.01 | 109.39 | 115.54 | 1,337,529 | +1.83(+1.61%) |
Jul 01, 2014 | 125.56 | 128.11 | 113.44 | 113.72 | 3,818,525 | -19.94(-14.92%) |
Jun 30, 2014 | 131.78 | 133.86 | 131.01 | 133.66 | 688,103 | +1.88(+1.42%) |
Jun 27, 2014 | 131.61 | 133.00 | 131.23 | 131.78 | 3,931,484 | -0.79(-0.60%) |
Jun 26, 2014 | 131.47 | 133.62 | 129.81 | 132.58 | 589,663 | +0.97(+0.73%) |
Jun 25, 2014 | 129.15 | 131.83 | 129.15 | 131.61 | 434,916 | +1.98(+1.53%) |
Jun 24, 2014 | 129.60 | 131.72 | 129.21 | 129.63 | 465,509 | -0.56(-0.43%) |
Jun 23, 2014 | 130.90 | 131.18 | 129.77 | 130.19 | 405,226 | -0.72(-0.55%) |
Jun 20, 2014 | 130.14 | 131.00 | 129.09 | 130.90 | 564,601 | +0.76(+0.59%) |
Jun 19, 2014 | 129.00 | 130.22 | 127.23 | 130.14 | 590,534 | +1.81(+1.41%) |
Jun 18, 2014 | 127.24 | 128.39 | 126.56 | 128.33 | 226,683 | +0.76(+0.60%) |
Jun 17, 2014 | 124.91 | 128.06 | 124.59 | 127.57 | 403,540 | +2.34(+1.87%) |
Jun 16, 2014 | 124.12 | 125.30 | 123.85 | 125.23 | 247,389 | +0.58(+0.47%) |
Jun 13, 2014 | 124.34 | 125.15 | 123.57 | 124.65 | 235,777 | +0.69(+0.55%) |
Jun 12, 2014 | 126.28 | 127.20 | 123.55 | 123.96 | 422,939 | -2.80(-2.21%) |
Jun 11, 2014 | 125.94 | 126.92 | 125.42 | 126.77 | 197,555 | -0.03(-0.02%) |
Jun 10, 2014 | 127.85 | 127.85 | 126.36 | 126.80 | 263,390 | +0.32(+0.25%) |
Jun 06, 2014 | 124.46 | 126.89 | 123.64 | 126.48 | 402,567 | +2.71(+2.19%) |
Jun 05, 2014 | 120.72 | 123.94 | 120.35 | 123.77 | 242,534 | +3.04(+2.51%) |
Jun 04, 2014 | 120.25 | 121.35 | 119.63 | 120.73 | 179,659 | +0.00(+0.00%) |
Jun 03, 2014 | 120.73 | 121.64 | 120.20 | 120.73 | 233,093 | -0.66(-0.54%) |
Jun 02, 2014 | 121.33 | 121.69 | 120.14 | 121.39 | 308,805 | +0.05(+0.04%) |
May 30, 2014 | 121.59 | 121.60 | 120.21 | 121.34 | 348,037 | -0.06(-0.05%) |
May 29, 2014 | 121.04 | 121.61 | 119.96 | 121.40 | 188,334 | +0.76(+0.63%) |
May 28, 2014 | 121.56 | 121.89 | 120.55 | 120.64 | 324,289 | -1.42(-1.16%) |
May 27, 2014 | 120.98 | 122.80 | 120.28 | 122.06 | 260,149 | +1.55(+1.28%) |
May 23, 2014 | 119.58 | 120.51 | 120.51 | 120.51 | 203,869 | +0.83(+0.69%) |
May 22, 2014 | 118.41 | 119.83 | 117.95 | 119.68 | 139,003 | +1.19(+1.00%) |
May 21, 2014 | 117.27 | 118.86 | 117.03 | 118.49 | 363,784 | +1.94(+1.67%) |
May 20, 2014 | 117.58 | 118.10 | 115.56 | 116.55 | 541,203 | -1.40(-1.19%) |
May 19, 2014 | 117.39 | 118.84 | 116.91 | 117.95 | 233,743 | +0.44(+0.37%) |
May 16, 2014 | 115.68 | 117.59 | 115.29 | 117.51 | 317,121 | +1.66(+1.44%) |
May 15, 2014 | 116.05 | 116.61 | 114.76 | 115.85 | 786,437 | -1.08(-0.93%) |
May 14, 2014 | 118.00 | 118.44 | 116.44 | 116.93 | 445,513 | -1.40(-1.18%) |
May 13, 2014 | 118.23 | 119.19 | 118.01 | 118.34 | 459,733 | +0.05(+0.04%) |
May 12, 2014 | 116.76 | 119.01 | 115.97 | 118.29 | 587,470 | +2.34(+2.02%) |
May 09, 2014 | 114.58 | 115.99 | 112.89 | 115.95 | 617,762 | +0.67(+0.58%) |
May 08, 2014 | 117.44 | 119.79 | 114.98 | 115.28 | 549,343 | -2.48(-2.11%) |
May 07, 2014 | 118.67 | 119.38 | 115.70 | 117.77 | 505,014 | -0.77(-0.65%) |
May 06, 2014 | 119.76 | 120.01 | 118.08 | 118.54 | 270,566 | -1.67(-1.39%) |
May 05, 2014 | 118.51 | 120.73 | 117.55 | 120.21 | 309,899 | +0.57(+0.48%) |
May 02, 2014 | 119.89 | 121.56 | 119.30 | 119.64 | 212,046 | +0.12(+0.10%) |