Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 139.11 | 140.01 | 139.11 | 139.52 | 1,002 | -0.56(-0.40%) |
May 28, 2015 | 140.18 | 140.18 | 139.64 | 140.08 | 2,716 | -0.13(-0.09%) |
May 27, 2015 | 138.91 | 140.21 | 138.91 | 140.21 | 2,225 | +1.70(+1.23%) |
May 26, 2015 | 139.30 | 139.30 | 138.26 | 138.51 | 1,885 | -1.69(-1.20%) |
May 22, 2015 | 139.89 | 140.20 | 140.20 | 140.20 | 412 | +0.17(+0.12%) |
May 21, 2015 | 140.46 | 140.46 | 139.75 | 140.03 | 1,569 | -0.13(-0.09%) |
May 20, 2015 | 139.96 | 140.22 | 139.96 | 140.16 | 703 | -0.20(-0.14%) |
May 19, 2015 | 140.77 | 140.77 | 140.13 | 140.37 | 1,679 | +0.09(+0.06%) |
May 18, 2015 | 138.76 | 140.28 | 138.76 | 140.28 | 1,075 | +1.62(+1.17%) |
May 15, 2015 | 138.75 | 138.81 | 138.18 | 138.66 | 2,279 | -0.08(-0.06%) |
May 14, 2015 | 137.49 | 138.80 | 137.49 | 138.74 | 1,055 | +1.21(+0.88%) |
May 13, 2015 | 137.46 | 137.52 | 137.44 | 137.52 | 820 | +0.72(+0.52%) |
May 12, 2015 | 136.60 | 136.80 | 135.87 | 136.80 | 1,493 | -1.49(-1.08%) |
May 11, 2015 | 137.64 | 138.66 | 137.64 | 138.30 | 3,796 | +0.49(+0.35%) |
May 08, 2015 | 138.13 | 138.13 | 137.54 | 137.81 | 993 | +1.13(+0.82%) |
May 07, 2015 | 135.90 | 136.94 | 135.90 | 136.69 | 1,780 | +1.70(+1.26%) |
May 05, 2015 | 135.44 | 135.44 | 134.72 | 134.99 | 592 | -2.03(-1.48%) |
May 04, 2015 | 136.32 | 137.46 | 136.32 | 137.02 | 1,297 | +0.78(+0.57%) |
May 01, 2015 | 137.85 | 137.85 | 135.35 | 136.24 | 3,088 | +1.45(+1.07%) |
Apr 30, 2015 | 137.45 | 137.45 | 134.79 | 134.79 | 1,693 | -3.78(-2.72%) |
Apr 29, 2015 | 137.97 | 138.57 | 137.97 | 138.57 | 910 | -0.94(-0.67%) |
Apr 28, 2015 | 139.52 | 139.52 | 139.23 | 139.51 | 1,317 | +0.16(+0.11%) |
Apr 27, 2015 | 141.83 | 141.83 | 139.36 | 139.36 | 1,155 | -1.78(-1.26%) |
Apr 24, 2015 | 141.13 | 141.13 | 141.13 | 141.13 | 714 | -0.95(-0.67%) |
Apr 23, 2015 | 140.73 | 142.08 | 140.73 | 142.08 | 1,647 | +0.81(+0.57%) |
Apr 22, 2015 | 140.87 | 141.28 | 140.87 | 141.28 | 1,376 | -0.18(-0.13%) |
Apr 21, 2015 | 140.90 | 141.63 | 141.15 | 141.46 | 1,418 | +0.56(+0.40%) |
Apr 20, 2015 | 141.09 | 141.09 | 140.90 | 140.90 | 1,022 | +1.40(+1.00%) |
Apr 17, 2015 | 140.67 | 140.69 | 139.10 | 139.50 | 9,865 | -2.74(-1.92%) |
Apr 16, 2015 | 142.08 | 142.24 | 141.87 | 142.24 | 1,538 | -0.32(-0.23%) |
Apr 15, 2015 | 142.22 | 142.56 | 141.83 | 142.56 | 4,705 | +0.97(+0.69%) |
Apr 14, 2015 | 141.43 | 141.59 | 141.43 | 141.59 | 1,064 | +0.12(+0.09%) |
Apr 13, 2015 | 141.60 | 142.33 | 141.47 | 141.47 | 2,727 | -0.32(-0.23%) |
Apr 10, 2015 | 141.50 | 141.85 | 141.45 | 141.79 | 4,046 | +1.04(+0.74%) |
Apr 09, 2015 | 140.72 | 140.84 | 140.52 | 140.75 | 2,625 | -0.68(-0.48%) |
Apr 08, 2015 | 140.91 | 141.42 | 140.85 | 141.42 | 979 | +1.28(+0.91%) |
Apr 07, 2015 | 141.08 | 141.08 | 140.14 | 140.14 | 1,271 | -0.28(-0.20%) |
Apr 06, 2015 | 138.19 | 140.43 | 138.19 | 140.43 | 815 | +0.98(+0.70%) |
Apr 02, 2015 | 139.27 | 139.44 | 139.44 | 139.44 | 1,545 | +0.78(+0.56%) |
Apr 01, 2015 | 138.26 | 138.72 | 138.26 | 138.67 | 1,006 | -1.18(-0.85%) |
Mar 31, 2015 | 139.70 | 139.85 | 139.51 | 139.85 | 1,099 | -0.09(-0.07%) |
Mar 30, 2015 | 139.41 | 139.95 | 139.17 | 139.95 | 2,460 | +1.97(+1.43%) |
Mar 27, 2015 | 137.98 | 137.98 | 137.98 | 137.98 | 765 | +1.31(+0.96%) |
Mar 26, 2015 | 136.85 | 137.00 | 135.98 | 136.67 | 2,042 | -0.34(-0.25%) |
Mar 25, 2015 | 141.08 | 141.08 | 137.01 | 137.01 | 2,969 | -3.56(-2.53%) |
Mar 24, 2015 | 140.91 | 140.91 | 140.49 | 140.57 | 1,017 | -0.29(-0.21%) |
Mar 23, 2015 | 140.78 | 140.98 | 140.78 | 140.87 | 1,878 | +0.05(+0.04%) |
Mar 20, 2015 | 140.61 | 141.09 | 140.53 | 140.81 | 2,126 | +1.04(+0.75%) |
Mar 19, 2015 | 139.65 | 139.91 | 139.60 | 139.77 | 2,579 | +0.04(+0.03%) |
Mar 18, 2015 | 138.35 | 139.73 | 137.96 | 139.73 | 1,596 | +1.20(+0.87%) |
Mar 17, 2015 | 138.47 | 138.52 | 137.73 | 138.52 | 2,725 | +0.29(+0.21%) |
Mar 16, 2015 | 137.95 | 138.27 | 137.95 | 138.23 | 1,525 | +1.54(+1.13%) |
Mar 13, 2015 | 137.43 | 137.43 | 135.82 | 136.69 | 2,167 | -0.11(-0.08%) |
Mar 12, 2015 | 136.97 | 137.19 | 136.80 | 136.80 | 1,135 | +1.15(+0.85%) |
Mar 11, 2015 | 134.75 | 135.65 | 134.75 | 135.65 | 1,829 | +0.91(+0.68%) |
Mar 10, 2015 | 134.76 | 135.25 | 134.68 | 134.74 | 2,177 | -1.65(-1.21%) |
Mar 09, 2015 | 135.89 | 136.38 | 135.89 | 136.38 | 863 | +0.67(+0.49%) |
Mar 06, 2015 | 136.78 | 136.78 | 135.71 | 135.71 | 1,311 | -1.39(-1.01%) |
Mar 05, 2015 | 137.25 | 137.25 | 137.10 | 137.10 | 1,828 | +0.01(+0.01%) |
Mar 04, 2015 | 136.96 | 137.23 | 137.31 | 137.09 | 1,533 | -0.22(-0.16%) |
Mar 03, 2015 | 137.19 | 137.57 | 137.19 | 137.31 | 854 | -0.25(-0.18%) |
Mar 02, 2015 | 137.69 | 137.76 | 137.50 | 137.56 | 1,784 | +0.09(+0.06%) |
Feb 27, 2015 | 137.74 | 138.27 | 137.48 | 137.48 | 1,335 | -0.74(-0.53%) |
Feb 26, 2015 | 138.29 | 138.36 | 137.95 | 138.21 | 1,886 | +0.35(+0.25%) |
Feb 25, 2015 | 137.73 | 138.15 | 137.41 | 137.87 | 5,676 | +0.42(+0.30%) |
Feb 24, 2015 | 137.47 | 137.47 | 137.19 | 137.45 | 3,451 | +0.30(+0.22%) |
Feb 23, 2015 | 137.52 | 137.70 | 137.04 | 137.15 | 2,603 | -0.18(-0.13%) |
Feb 20, 2015 | 135.69 | 137.33 | 135.69 | 137.33 | 1,171 | +0.58(+0.42%) |
Feb 19, 2015 | 136.78 | 136.99 | 136.67 | 136.75 | 8,582 | +0.61(+0.45%) |
Feb 18, 2015 | 135.69 | 136.14 | 135.69 | 136.14 | 5,600 | +0.37(+0.27%) |
Feb 17, 2015 | 135.71 | 136.31 | 135.49 | 135.77 | 3,564 | +0.22(+0.16%) |
Feb 13, 2015 | 134.59 | 135.55 | 135.55 | 135.55 | 619 | +0.79(+0.58%) |
Feb 12, 2015 | 134.15 | 135.01 | 134.00 | 134.76 | 4,043 | +1.36(+1.02%) |
Feb 11, 2015 | 133.41 | 133.41 | 132.62 | 133.41 | 1,147 | +0.20(+0.15%) |
Feb 10, 2015 | 132.40 | 133.21 | 132.40 | 133.21 | 1,604 | +0.97(+0.73%) |
Feb 09, 2015 | 133.00 | 133.00 | 132.15 | 132.24 | 5,225 | -0.92(-0.69%) |
Feb 06, 2015 | 133.05 | 134.01 | 132.54 | 133.16 | 1,300 | +0.19(+0.14%) |
Feb 05, 2015 | 131.84 | 132.98 | 131.84 | 132.97 | 1,708 | +1.44(+1.09%) |
Feb 04, 2015 | 131.53 | 131.53 | 131.53 | 131.53 | 633 | +0.53(+0.41%) |
Feb 03, 2015 | 130.78 | 131.00 | 130.78 | 131.00 | 1,621 | +2.62(+2.04%) |
Feb 02, 2015 | 127.93 | 128.38 | 127.93 | 128.38 | 1,034 | -0.33(-0.26%) |
Jan 30, 2015 | 129.06 | 129.27 | 128.71 | 128.71 | 1,312 | -2.29(-1.75%) |
Jan 29, 2015 | 130.09 | 131.00 | 128.86 | 131.00 | 2,661 | -0.28(-0.22%) |
Jan 28, 2015 | 131.76 | 131.76 | 131.21 | 131.28 | 1,295 | +0.19(+0.14%) |
Jan 27, 2015 | 131.09 | 131.09 | 131.09 | 131.09 | 703 | -0.43(-0.32%) |
Jan 26, 2015 | 130.68 | 131.71 | 130.68 | 131.52 | 1,387 | +0.67(+0.51%) |
Jan 23, 2015 | 130.80 | 131.07 | 130.69 | 130.85 | 3,670 | +0.53(+0.41%) |
Jan 22, 2015 | 127.53 | 130.32 | 127.53 | 130.32 | 1,846 | +2.46(+1.92%) |
Jan 21, 2015 | 127.89 | 128.81 | 127.86 | 127.86 | 1,916 | -0.24(-0.19%) |
Jan 20, 2015 | 128.47 | 128.47 | 127.23 | 128.10 | 2,486 | -0.50(-0.39%) |
Jan 16, 2015 | 126.00 | 128.60 | 126.00 | 128.60 | 2,447 | +2.23(+1.76%) |
Jan 15, 2015 | 128.87 | 129.14 | 126.37 | 126.37 | 7,933 | -2.27(-1.77%) |
Jan 14, 2015 | 127.82 | 128.69 | 127.82 | 128.65 | 2,043 | +0.15(+0.12%) |
Jan 13, 2015 | 130.33 | 130.92 | 127.92 | 128.50 | 3,199 | -0.33(-0.26%) |
Jan 12, 2015 | 128.90 | 129.20 | 128.83 | 128.83 | 4,030 | -0.50(-0.39%) |
Jan 09, 2015 | 129.88 | 129.88 | 129.33 | 129.33 | 1,621 | -0.75(-0.58%) |
Jan 08, 2015 | 129.91 | 130.08 | 129.74 | 130.08 | 1,354 | +2.53(+1.99%) |
Jan 07, 2015 | 126.94 | 127.72 | 126.62 | 127.55 | 2,460 | +1.47(+1.17%) |
Jan 06, 2015 | 128.43 | 128.43 | 125.59 | 126.07 | 2,071 | -2.19(-1.71%) |
Jan 05, 2015 | 128.59 | 129.45 | 127.62 | 128.26 | 5,364 | -1.72(-1.33%) |
Jan 02, 2015 | 131.32 | 131.74 | 128.80 | 129.99 | 2,950 | -0.93(-0.71%) |
Dec 31, 2014 | 131.75 | 130.92 | 130.92 | 130.92 | 8,669 | -0.50(-0.38%) |
Dec 30, 2014 | 132.23 | 132.23 | 131.15 | 131.42 | 1,714 | -0.62(-0.47%) |
Dec 29, 2014 | 132.15 | 132.28 | 132.04 | 132.04 | 704 | +0.00(+0.00%) |
Dec 26, 2014 | 131.72 | 132.33 | 131.68 | 132.04 | 2,714 | +1.24(+0.95%) |
Dec 23, 2014 | 131.47 | 130.79 | 130.79 | 130.79 | 11,686 | +0.24(+0.19%) |
Dec 22, 2014 | 130.50 | 130.55 | 130.07 | 130.55 | 7,455 | +0.62(+0.48%) |
Dec 19, 2014 | 129.28 | 130.35 | 129.28 | 129.94 | 22,528 | +0.40(+0.31%) |
Dec 18, 2014 | 128.70 | 129.54 | 128.55 | 129.54 | 3,944 | +2.02(+1.59%) |
Dec 17, 2014 | 123.59 | 127.51 | 123.59 | 127.51 | 3,065 | +3.86(+3.12%) |
Dec 16, 2014 | 124.33 | 125.78 | 123.65 | 123.65 | 2,895 | -0.45(-0.37%) |
Dec 15, 2014 | 117.81 | 126.58 | 124.08 | 124.10 | 9,235 | -2.66(-2.10%) |
Dec 12, 2014 | 125.35 | 126.76 | 125.35 | 126.76 | 1,762 | -0.22(-0.17%) |
Dec 11, 2014 | 127.95 | 128.39 | 126.98 | 126.98 | 3,178 | +0.36(+0.28%) |
Dec 10, 2014 | 128.63 | 128.63 | 126.63 | 126.63 | 5,381 | -1.89(-1.47%) |
Dec 09, 2014 | 125.87 | 128.51 | 125.87 | 128.51 | 1,774 | +0.03(+0.02%) |
Dec 05, 2014 | 128.79 | 128.79 | 128.46 | 128.48 | 521 | +0.86(+0.67%) |
Dec 04, 2014 | 128.44 | 128.55 | 127.62 | 127.62 | 1,382 | -1.16(-0.90%) |
Dec 03, 2014 | 127.97 | 128.82 | 127.97 | 128.78 | 1,694 | +1.42(+1.12%) |
Dec 02, 2014 | 127.39 | 127.64 | 127.36 | 127.36 | 1,071 | +0.49(+0.39%) |
Dec 01, 2014 | 127.70 | 127.70 | 126.44 | 126.87 | 2,869 | -2.16(-1.67%) |
Nov 28, 2014 | 129.83 | 129.88 | 129.03 | 129.03 | 3,337 | -1.15(-0.88%) |
Nov 26, 2014 | 129.73 | 130.18 | 130.18 | 130.18 | 2,792 | +0.63(+0.49%) |
Nov 25, 2014 | 130.53 | 130.53 | 129.54 | 129.54 | 5,389 | +0.27(+0.21%) |
Nov 24, 2014 | 129.28 | 129.28 | 129.28 | 129.28 | 688 | +0.63(+0.49%) |
Nov 21, 2014 | 129.31 | 129.31 | 128.48 | 128.65 | 1,362 | +0.92(+0.72%) |
Nov 20, 2014 | 126.16 | 127.73 | 126.16 | 127.73 | 1,042 | +1.17(+0.92%) |
Nov 19, 2014 | 126.54 | 127.12 | 125.70 | 126.56 | 1,865 | -1.27(-0.99%) |
Nov 18, 2014 | 127.31 | 128.10 | 127.31 | 127.83 | 1,349 | +0.80(+0.63%) |
Nov 17, 2014 | 128.05 | 128.39 | 127.02 | 127.02 | 1,126 | -1.24(-0.97%) |
Nov 14, 2014 | 128.45 | 128.45 | 128.16 | 128.26 | 2,138 | -0.21(-0.17%) |
Nov 13, 2014 | 128.57 | 128.57 | 128.47 | 128.47 | 491 | +0.30(+0.23%) |
Nov 11, 2014 | 128.54 | 128.54 | 128.11 | 128.18 | 213 | +0.45(+0.35%) |
Nov 10, 2014 | 127.72 | 127.72 | 127.72 | 127.72 | 492 | +0.31(+0.24%) |
Nov 07, 2014 | 126.83 | 127.41 | 126.67 | 127.41 | 2,391 | +0.47(+0.37%) |
Nov 06, 2014 | 126.98 | 126.98 | 126.94 | 126.94 | 1,697 | +0.89(+0.71%) |
Nov 05, 2014 | 126.89 | 126.89 | 126.05 | 126.05 | 2,400 | -0.80(-0.63%) |
Nov 04, 2014 | 127.13 | 127.49 | 126.48 | 126.85 | 4,379 | -0.94(-0.73%) |
Nov 03, 2014 | 128.50 | 128.50 | 127.56 | 127.79 | 1,999 | -0.17(-0.14%) |
Oct 31, 2014 | 128.29 | 128.29 | 127.64 | 127.96 | 4,162 | +1.76(+1.40%) |
Oct 30, 2014 | 124.57 | 126.50 | 124.57 | 126.20 | 2,646 | +0.87(+0.69%) |
Oct 29, 2014 | 125.86 | 125.86 | 124.70 | 125.33 | 4,271 | -0.19(-0.15%) |
Oct 28, 2014 | 123.07 | 125.53 | 123.07 | 125.53 | 2,098 | +3.09(+2.52%) |
Oct 27, 2014 | 121.35 | 122.44 | 122.60 | 122.44 | 1,658 | -0.16(-0.13%) |
Oct 24, 2014 | 122.44 | 122.66 | 122.19 | 122.60 | 2,676 | +0.05(+0.04%) |
Oct 23, 2014 | 121.45 | 122.71 | 121.45 | 122.56 | 1,315 | +2.12(+1.76%) |
Oct 22, 2014 | 121.76 | 122.12 | 120.44 | 120.44 | 2,900 | -1.59(-1.30%) |
Oct 21, 2014 | 120.52 | 122.03 | 120.52 | 122.03 | 28,000 | +3.18(+2.68%) |
Oct 20, 2014 | 117.47 | 118.06 | 117.47 | 118.84 | 1,458 | +0.73(+0.62%) |
Oct 17, 2014 | 119.66 | 119.69 | 117.81 | 118.11 | 4,966 | -0.18(-0.16%) |
Oct 16, 2014 | 115.35 | 118.64 | 115.07 | 118.29 | 5,842 | +1.48(+1.27%) |
Oct 15, 2014 | 113.92 | 116.81 | 113.47 | 116.81 | 16,034 | +1.43(+1.24%) |
Oct 14, 2014 | 115.22 | 116.81 | 115.22 | 115.38 | 7,321 | -0.55(-0.48%) |
Oct 13, 2014 | 115.32 | 115.94 | 115.32 | 115.94 | 4,499 | +0.81(+0.70%) |
Oct 10, 2014 | 117.36 | 118.11 | 115.13 | 115.13 | 7,100 | -2.97(-2.51%) |
Oct 09, 2014 | 120.38 | 120.38 | 118.10 | 118.10 | 2,767 | -2.17(-1.80%) |
Oct 08, 2014 | 118.01 | 120.27 | 117.01 | 120.27 | 11,449 | +1.51(+1.27%) |
Oct 07, 2014 | 119.32 | 120.15 | 118.75 | 118.75 | 4,269 | -2.11(-1.75%) |
Oct 06, 2014 | 121.86 | 122.06 | 120.70 | 120.86 | 3,957 | -1.16(-0.95%) |
Oct 03, 2014 | 121.63 | 122.29 | 121.63 | 122.03 | 913 | +1.03(+0.85%) |
Oct 02, 2014 | 119.82 | 120.99 | 118.51 | 120.99 | 13,456 | +1.22(+1.02%) |
Oct 01, 2014 | 120.80 | 120.80 | 119.30 | 119.77 | 4,486 | -2.18(-1.78%) |
Sep 30, 2014 | 123.23 | 123.23 | 121.95 | 121.95 | 1,501 | -1.66(-1.35%) |
Sep 29, 2014 | 121.91 | 123.61 | 121.78 | 123.61 | 2,222 | +0.44(+0.36%) |
Sep 26, 2014 | 122.57 | 123.20 | 122.55 | 123.17 | 2,119 | +0.91(+0.74%) |
Sep 25, 2014 | 121.95 | 122.66 | 121.95 | 122.26 | 2,127 | -1.91(-1.53%) |
Sep 24, 2014 | 122.81 | 124.17 | 122.81 | 124.17 | 2,082 | +1.21(+0.99%) |
Sep 23, 2014 | 123.23 | 123.82 | 122.58 | 122.95 | 1,884 | -0.68(-0.55%) |
Sep 22, 2014 | 124.70 | 124.70 | 123.64 | 123.64 | 1,426 | -1.70(-1.36%) |
Sep 19, 2014 | 127.71 | 127.71 | 125.26 | 125.34 | 2,107 | -1.28(-1.01%) |
Sep 18, 2014 | 126.62 | 126.62 | 126.62 | 126.62 | 408 | +0.37(+0.29%) |
Sep 17, 2014 | 126.29 | 126.29 | 126.25 | 126.25 | 837 | +0.60(+0.48%) |
Sep 16, 2014 | 124.50 | 125.67 | 124.50 | 125.66 | 4,760 | +0.68(+0.54%) |
Sep 15, 2014 | 126.84 | 126.84 | 124.58 | 124.98 | 1,452 | -1.73(-1.36%) |
Sep 12, 2014 | 127.13 | 127.33 | 126.39 | 126.71 | 3,609 | -0.45(-0.35%) |
Sep 11, 2014 | 126.05 | 127.19 | 126.05 | 127.16 | 943 | +0.95(+0.75%) |
Sep 10, 2014 | 126.37 | 126.37 | 125.85 | 126.21 | 581 | -1.02(-0.80%) |
Sep 09, 2014 | 127.23 | 127.23 | 127.23 | 127.23 | 531 | -0.45(-0.36%) |
Sep 08, 2014 | 127.68 | 127.72 | 127.44 | 127.69 | 1,540 | +0.44(+0.35%) |
Sep 05, 2014 | 127.29 | 127.29 | 127.11 | 127.24 | 1,724 | +0.18(+0.14%) |
Sep 04, 2014 | 128.51 | 128.75 | 127.07 | 127.07 | 3,834 | -0.76(-0.60%) |
Sep 03, 2014 | 129.07 | 129.07 | 127.83 | 127.83 | 4,486 | -0.65(-0.51%) |
Sep 02, 2014 | 128.48 | 128.71 | 128.46 | 128.48 | 2,463 | +0.42(+0.33%) |
Aug 29, 2014 | 127.25 | 128.06 | 128.06 | 128.06 | 1,449 | +0.68(+0.54%) |
Aug 28, 2014 | 127.36 | 127.38 | 127.36 | 127.38 | 1,072 | -0.42(-0.33%) |
Aug 27, 2014 | 127.91 | 127.91 | 127.80 | 127.80 | 1,636 | +1.00(+0.78%) |
Aug 26, 2014 | 126.81 | 126.81 | 126.81 | 126.81 | 386 | +0.00(+0.00%) |
Aug 25, 2014 | 127.20 | 126.16 | 126.60 | 126.81 | 1,661 | +0.65(+0.52%) |
Aug 22, 2014 | 125.55 | 126.16 | 125.55 | 126.16 | 1,073 | +0.44(+0.35%) |
Aug 21, 2014 | 125.69 | 125.73 | 125.69 | 125.71 | 1,208 | -0.11(-0.09%) |
Aug 20, 2014 | 126.03 | 126.03 | 125.83 | 125.83 | 1,089 | -0.62(-0.49%) |
Aug 19, 2014 | 126.38 | 126.45 | 126.38 | 126.45 | 709 | +0.90(+0.72%) |
Aug 18, 2014 | 125.02 | 125.55 | 125.02 | 125.55 | 1,038 | +1.83(+1.48%) |
Aug 15, 2014 | 125.03 | 125.03 | 123.12 | 123.72 | 3,778 | -0.18(-0.15%) |
Aug 14, 2014 | 123.98 | 124.06 | 123.78 | 123.91 | 1,796 | +0.07(+0.06%) |
Aug 13, 2014 | 123.35 | 123.84 | 122.55 | 123.84 | 2,555 | +1.29(+1.05%) |
Aug 12, 2014 | 122.55 | 122.55 | 122.55 | 122.55 | 649 | -1.26(-1.02%) |
Aug 11, 2014 | 124.22 | 124.22 | 123.81 | 123.81 | 1,393 | +1.19(+0.97%) |
Aug 08, 2014 | 121.22 | 121.66 | 121.22 | 122.61 | 3,362 | +1.02(+0.84%) |
Aug 07, 2014 | 121.72 | 121.72 | 121.59 | 121.59 | 1,273 | -0.65(-0.53%) |
Aug 06, 2014 | 121.17 | 122.27 | 120.99 | 122.24 | 1,606 | +0.36(+0.29%) |
Aug 05, 2014 | 122.23 | 122.63 | 121.88 | 121.88 | 1,514 | -0.66(-0.54%) |
Aug 04, 2014 | 121.34 | 122.54 | 120.77 | 122.54 | 2,138 | +1.69(+1.40%) |
Aug 01, 2014 | 121.78 | 121.78 | 120.20 | 120.85 | 21,940 | -1.10(-0.90%) |
Jul 31, 2014 | 123.86 | 123.86 | 121.94 | 121.94 | 3,581 | -2.77(-2.22%) |
Jul 30, 2014 | 125.34 | 125.34 | 124.52 | 124.71 | 1,383 | -0.34(-0.28%) |
Jul 29, 2014 | 123.80 | 125.31 | 123.80 | 125.06 | 1,497 | +1.01(+0.82%) |
Jul 28, 2014 | 124.04 | 124.04 | 124.04 | 124.04 | 834 | -0.27(-0.22%) |
Jul 25, 2014 | 124.23 | 124.64 | 124.23 | 124.31 | 1,130 | -1.12(-0.89%) |
Jul 24, 2014 | 125.70 | 125.70 | 125.01 | 125.43 | 2,900 | +0.42(+0.33%) |
Jul 23, 2014 | 124.85 | 125.03 | 124.85 | 125.02 | 2,021 | +0.18(+0.15%) |
Jul 22, 2014 | 124.29 | 125.39 | 124.29 | 124.83 | 5,581 | +0.84(+0.68%) |
Jul 21, 2014 | 123.48 | 124.00 | 123.25 | 124.00 | 1,192 | -0.12(-0.09%) |
Jul 18, 2014 | 122.48 | 124.11 | 122.48 | 124.11 | 3,395 | +1.44(+1.17%) |
Jul 17, 2014 | 124.09 | 124.09 | 122.67 | 122.67 | 3,797 | -1.50(-1.21%) |
Jul 16, 2014 | 124.12 | 124.60 | 123.64 | 124.17 | 7,546 | -0.10(-0.08%) |
Jul 15, 2014 | 125.98 | 125.98 | 124.22 | 124.27 | 4,652 | -1.61(-1.28%) |
Jul 14, 2014 | 126.75 | 126.75 | 125.77 | 125.87 | 6,291 | +0.36(+0.29%) |
Jul 11, 2014 | 125.05 | 125.61 | 125.05 | 125.51 | 6,734 | -0.29(-0.23%) |
Jul 10, 2014 | 124.16 | 126.11 | 124.16 | 125.80 | 3,452 | -0.81(-0.64%) |
Jul 09, 2014 | 126.93 | 126.93 | 126.44 | 126.61 | 2,069 | +0.45(+0.36%) |
Jul 08, 2014 | 127.60 | 127.60 | 126.16 | 126.16 | 1,904 | -2.45(-1.91%) |
Jul 07, 2014 | 130.37 | 130.37 | 128.61 | 128.61 | 1,377 | -1.73(-1.33%) |
Jul 03, 2014 | 130.34 | 130.34 | 130.34 | 130.34 | 0 | +0.00(+0.00%) |
Jul 02, 2014 | 131.31 | 131.31 | 130.34 | 130.34 | 2,195 | -1.08(-0.82%) |
Jul 01, 2014 | 131.33 | 131.93 | 131.09 | 131.42 | 2,685 | +1.86(+1.44%) |
Jun 30, 2014 | 129.42 | 129.73 | 128.85 | 129.56 | 3,230 | +0.35(+0.27%) |
Jun 27, 2014 | 128.28 | 129.24 | 128.28 | 129.21 | 5,501 | +0.97(+0.75%) |
Jun 26, 2014 | 128.73 | 128.73 | 127.88 | 128.25 | 1,024 | -0.52(-0.40%) |
Jun 25, 2014 | 127.76 | 128.77 | 127.37 | 128.77 | 2,686 | +1.03(+0.81%) |
Jun 24, 2014 | 129.48 | 129.48 | 127.73 | 127.73 | 1,118 | -1.40(-1.08%) |
Jun 23, 2014 | 129.40 | 129.40 | 128.96 | 129.13 | 1,690 | +0.12(+0.09%) |
Jun 20, 2014 | 128.57 | 129.01 | 128.57 | 129.01 | 2,723 | +0.38(+0.29%) |
Jun 19, 2014 | 129.02 | 129.02 | 127.98 | 128.63 | 1,368 | +0.05(+0.04%) |
Jun 18, 2014 | 127.58 | 128.59 | 127.41 | 128.59 | 1,506 | +0.68(+0.53%) |
Jun 17, 2014 | 126.72 | 128.03 | 126.59 | 127.90 | 1,806 | +1.27(+1.01%) |
Jun 16, 2014 | 126.13 | 126.78 | 126.00 | 126.63 | 1,688 | +0.56(+0.44%) |
Jun 13, 2014 | 125.81 | 126.07 | 125.67 | 126.07 | 1,472 | -0.01(-0.01%) |
Jun 12, 2014 | 126.08 | 126.08 | 126.08 | 126.08 | 495 | +0.00(+0.00%) |
Jun 11, 2014 | 125.69 | 126.08 | 125.67 | 126.08 | 1,174 | -0.17(-0.13%) |
Jun 10, 2014 | 126.00 | 126.25 | 125.75 | 126.25 | 1,661 | +0.70(+0.55%) |
Jun 06, 2014 | 125.64 | 125.76 | 125.55 | 125.55 | 6,960 | +0.98(+0.79%) |
Jun 05, 2014 | 122.93 | 124.67 | 122.39 | 124.57 | 8,042 | +2.37(+1.94%) |
Jun 04, 2014 | 121.16 | 122.36 | 120.85 | 122.19 | 6,692 | +1.12(+0.92%) |
Jun 03, 2014 | 121.25 | 121.25 | 120.78 | 121.08 | 3,844 | -0.55(-0.45%) |