Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 155.21 | 157.46 | 151.83 | 156.21 | 16,873 | +0.40(+0.26%) |
May 28, 2015 | 159.39 | 160.06 | 155.28 | 155.81 | 19,108 | -3.65(-2.29%) |
May 27, 2015 | 153.69 | 160.05 | 152.56 | 159.45 | 20,964 | +5.37(+3.48%) |
May 26, 2015 | 157.73 | 157.79 | 150.97 | 154.08 | 16,531 | -2.78(-1.77%) |
May 22, 2015 | 156.60 | 156.87 | 156.87 | 156.87 | 17,593 | +0.13(+0.08%) |
May 21, 2015 | 152.43 | 160.25 | 152.43 | 156.74 | 41,400 | +4.51(+2.96%) |
May 20, 2015 | 149.51 | 153.55 | 147.52 | 152.23 | 18,923 | +3.58(+2.41%) |
May 19, 2015 | 146.46 | 150.31 | 145.47 | 148.65 | 14,514 | +2.25(+1.54%) |
May 18, 2015 | 144.54 | 148.05 | 142.62 | 146.40 | 12,468 | +2.25(+1.56%) |
May 15, 2015 | 144.34 | 144.47 | 141.49 | 144.14 | 7,978 | -0.60(-0.41%) |
May 14, 2015 | 142.95 | 144.94 | 141.96 | 144.74 | 12,904 | +2.19(+1.53%) |
May 13, 2015 | 144.28 | 144.28 | 140.56 | 142.55 | 15,639 | -0.73(-0.51%) |
May 12, 2015 | 143.15 | 143.61 | 139.31 | 143.28 | 20,471 | +0.53(+0.37%) |
May 11, 2015 | 142.42 | 144.67 | 132.54 | 142.75 | 26,319 | +0.40(+0.28%) |
May 08, 2015 | 139.70 | 144.81 | 134.34 | 142.35 | 32,068 | +15.31(+12.05%) |
May 07, 2015 | 122.14 | 128.70 | 119.49 | 127.05 | 25,866 | +4.17(+3.40%) |
May 06, 2015 | 125.72 | 125.72 | 122.80 | 122.87 | 28,554 | -2.78(-2.21%) |
May 05, 2015 | 127.18 | 128.83 | 124.86 | 125.65 | 10,648 | -2.32(-1.81%) |
May 04, 2015 | 128.90 | 130.79 | 127.71 | 127.97 | 10,472 | -1.09(-0.85%) |
May 01, 2015 | 128.63 | 130.82 | 127.44 | 129.07 | 16,316 | +0.63(+0.49%) |
Apr 30, 2015 | 132.54 | 135.16 | 127.44 | 128.44 | 26,161 | -0.53(-0.41%) |
Apr 29, 2015 | 132.54 | 135.40 | 128.44 | 128.97 | 18,491 | -4.84(-3.62%) |
Apr 28, 2015 | 133.27 | 134.20 | 132.15 | 133.81 | 12,833 | +0.13(+0.10%) |
Apr 27, 2015 | 134.20 | 137.39 | 132.68 | 133.67 | 11,265 | +0.00(+0.00%) |
Apr 24, 2015 | 132.68 | 133.87 | 130.99 | 133.67 | 13,927 | +1.26(+0.95%) |
Apr 23, 2015 | 133.08 | 135.13 | 131.68 | 132.41 | 19,812 | -1.26(-0.94%) |
Apr 22, 2015 | 135.73 | 137.12 | 133.21 | 133.67 | 19,346 | -1.66(-1.22%) |
Apr 21, 2015 | 137.19 | 140.50 | 134.80 | 135.33 | 8,644 | -2.12(-1.54%) |
Apr 20, 2015 | 136.92 | 138.71 | 136.53 | 137.45 | 8,362 | +1.13(+0.83%) |
Apr 17, 2015 | 140.23 | 140.23 | 134.53 | 136.32 | 14,083 | -4.97(-3.52%) |
Apr 16, 2015 | 138.84 | 141.56 | 137.85 | 141.29 | 19,925 | +2.32(+1.67%) |
Apr 15, 2015 | 140.30 | 141.23 | 137.78 | 138.97 | 25,371 | -0.13(-0.09%) |
Apr 14, 2015 | 142.02 | 143.02 | 138.91 | 139.11 | 16,409 | -3.18(-2.24%) |
Apr 13, 2015 | 142.55 | 144.54 | 141.76 | 142.29 | 10,404 | -0.60(-0.42%) |
Apr 10, 2015 | 143.88 | 144.34 | 142.42 | 142.88 | 6,383 | -0.40(-0.28%) |
Apr 09, 2015 | 144.14 | 145.07 | 139.97 | 143.28 | 9,732 | -0.79(-0.55%) |
Apr 08, 2015 | 142.95 | 144.81 | 141.96 | 144.08 | 12,579 | +0.66(+0.46%) |
Apr 07, 2015 | 143.28 | 145.07 | 141.09 | 143.41 | 13,281 | -0.60(-0.41%) |
Apr 06, 2015 | 144.74 | 146.36 | 143.75 | 144.01 | 11,780 | -1.13(-0.78%) |
Apr 02, 2015 | 146.40 | 145.14 | 145.14 | 145.14 | 8,812 | -0.99(-0.68%) |
Apr 01, 2015 | 144.74 | 148.72 | 143.94 | 146.13 | 19,551 | +0.33(+0.23%) |
Mar 31, 2015 | 147.72 | 147.72 | 143.45 | 145.80 | 25,347 | -2.58(-1.74%) |
Mar 30, 2015 | 144.94 | 149.64 | 143.68 | 148.38 | 12,741 | +3.71(+2.57%) |
Mar 27, 2015 | 146.26 | 147.72 | 142.75 | 144.67 | 14,526 | -0.86(-0.59%) |
Mar 26, 2015 | 144.94 | 147.79 | 144.08 | 145.53 | 9,236 | -0.27(-0.18%) |
Mar 25, 2015 | 149.05 | 149.05 | 144.94 | 145.80 | 16,275 | -3.45(-2.31%) |
Mar 24, 2015 | 144.61 | 150.04 | 144.61 | 149.25 | 18,452 | +3.91(+2.69%) |
Mar 23, 2015 | 144.94 | 147.46 | 143.75 | 145.34 | 19,840 | +0.27(+0.18%) |
Mar 20, 2015 | 146.86 | 147.26 | 143.75 | 145.07 | 37,530 | -1.86(-1.26%) |
Mar 19, 2015 | 146.73 | 147.99 | 145.73 | 146.93 | 18,542 | +0.00(+0.00%) |
Mar 18, 2015 | 145.80 | 148.52 | 143.75 | 146.93 | 23,606 | +0.33(+0.23%) |
Mar 17, 2015 | 144.34 | 146.66 | 142.82 | 146.59 | 18,035 | +1.32(+0.91%) |
Mar 16, 2015 | 142.09 | 145.47 | 139.97 | 145.27 | 21,262 | +4.44(+3.15%) |
Mar 13, 2015 | 142.75 | 143.15 | 138.38 | 140.83 | 13,927 | -2.52(-1.76%) |
Mar 12, 2015 | 138.58 | 143.75 | 136.99 | 143.35 | 17,699 | +5.63(+4.09%) |
Mar 11, 2015 | 139.90 | 141.77 | 135.53 | 137.72 | 14,860 | -2.65(-1.89%) |
Mar 10, 2015 | 140.43 | 141.23 | 138.12 | 140.37 | 20,006 | -1.52(-1.07%) |
Mar 09, 2015 | 141.36 | 141.96 | 139.58 | 141.89 | 13,211 | +0.46(+0.33%) |
Mar 06, 2015 | 138.32 | 141.82 | 138.16 | 141.43 | 24,255 | +1.45(+1.04%) |
Mar 05, 2015 | 138.39 | 139.97 | 137.26 | 139.97 | 28,916 | +1.92(+1.39%) |
Mar 04, 2015 | 138.45 | 139.31 | 136.87 | 138.06 | 21,476 | -1.12(-0.81%) |
Mar 03, 2015 | 141.16 | 141.63 | 137.99 | 139.18 | 30,214 | -2.78(-1.96%) |
Mar 02, 2015 | 141.69 | 144.53 | 138.39 | 141.96 | 26,450 | +0.46(+0.33%) |
Feb 27, 2015 | 140.44 | 142.02 | 137.96 | 141.49 | 80,864 | +0.40(+0.28%) |
Feb 26, 2015 | 139.97 | 141.43 | 139.25 | 141.10 | 22,230 | +0.33(+0.24%) |
Feb 25, 2015 | 141.10 | 141.43 | 138.68 | 140.77 | 13,415 | -0.07(-0.05%) |
Feb 24, 2015 | 137.59 | 141.03 | 136.01 | 140.83 | 20,017 | +2.97(+2.16%) |
Feb 23, 2015 | 137.26 | 138.12 | 133.97 | 137.86 | 9,965 | -0.59(-0.43%) |
Feb 20, 2015 | 137.53 | 138.65 | 135.28 | 138.45 | 12,699 | +1.32(+0.96%) |
Feb 19, 2015 | 136.07 | 137.73 | 135.04 | 137.13 | 9,566 | -0.07(-0.05%) |
Feb 18, 2015 | 133.69 | 137.66 | 133.69 | 137.20 | 17,599 | +3.11(+2.32%) |
Feb 17, 2015 | 132.64 | 134.62 | 132.18 | 134.09 | 15,719 | +1.92(+1.45%) |
Feb 13, 2015 | 130.26 | 132.18 | 132.18 | 132.18 | 16,856 | +1.78(+1.37%) |
Feb 12, 2015 | 133.10 | 135.15 | 130.26 | 130.39 | 16,705 | -2.05(-1.55%) |
Feb 11, 2015 | 133.10 | 135.74 | 132.44 | 132.44 | 11,377 | -1.06(-0.79%) |
Feb 10, 2015 | 133.37 | 134.49 | 131.91 | 133.50 | 19,401 | +1.06(+0.80%) |
Feb 09, 2015 | 139.25 | 141.29 | 127.22 | 132.44 | 21,732 | -7.87(-5.61%) |
Feb 06, 2015 | 139.64 | 141.53 | 135.88 | 140.30 | 24,786 | +1.32(+0.95%) |
Feb 05, 2015 | 135.15 | 139.18 | 134.49 | 138.98 | 10,878 | +3.90(+2.89%) |
Feb 04, 2015 | 135.35 | 137.73 | 133.89 | 135.08 | 18,059 | -1.32(-0.97%) |
Feb 03, 2015 | 133.03 | 137.26 | 133.03 | 136.41 | 21,832 | +4.49(+3.41%) |
Feb 02, 2015 | 128.21 | 132.64 | 128.21 | 131.91 | 13,147 | +3.70(+2.89%) |
Jan 30, 2015 | 132.44 | 132.70 | 128.08 | 128.21 | 20,872 | -5.68(-4.24%) |
Jan 29, 2015 | 131.71 | 134.16 | 129.69 | 133.89 | 19,124 | +2.51(+1.91%) |
Jan 28, 2015 | 129.53 | 132.11 | 127.61 | 131.38 | 22,488 | +2.05(+1.58%) |
Jan 27, 2015 | 127.81 | 131.18 | 126.95 | 129.33 | 15,878 | -1.65(-1.26%) |
Jan 26, 2015 | 129.27 | 131.45 | 127.28 | 130.99 | 29,590 | +0.86(+0.66%) |
Jan 23, 2015 | 132.18 | 132.84 | 129.99 | 130.13 | 17,707 | -1.52(-1.15%) |
Jan 22, 2015 | 131.25 | 132.57 | 130.19 | 131.65 | 18,324 | +0.86(+0.66%) |
Jan 21, 2015 | 131.78 | 134.09 | 130.72 | 130.79 | 12,577 | -1.72(-1.30%) |
Jan 20, 2015 | 136.27 | 137.59 | 132.11 | 132.50 | 12,487 | -3.97(-2.91%) |
Jan 16, 2015 | 132.97 | 137.00 | 131.42 | 136.47 | 13,739 | +3.11(+2.33%) |
Jan 15, 2015 | 140.30 | 140.30 | 132.84 | 133.37 | 11,667 | -6.15(-4.41%) |
Jan 14, 2015 | 138.98 | 140.65 | 136.59 | 139.51 | 18,352 | -1.52(-1.08%) |
Jan 13, 2015 | 137.20 | 141.16 | 135.41 | 141.03 | 26,434 | +5.75(+4.25%) |
Jan 12, 2015 | 134.36 | 138.06 | 130.52 | 135.28 | 34,845 | +0.46(+0.34%) |
Jan 09, 2015 | 140.44 | 141.36 | 134.69 | 134.82 | 23,356 | -5.42(-3.86%) |
Jan 08, 2015 | 139.78 | 140.24 | 136.74 | 140.24 | 31,785 | +1.92(+1.39%) |
Jan 07, 2015 | 139.18 | 139.78 | 134.62 | 138.32 | 19,684 | +0.46(+0.34%) |
Jan 06, 2015 | 138.59 | 140.11 | 135.74 | 137.86 | 21,956 | -1.12(-0.81%) |
Jan 05, 2015 | 142.09 | 142.09 | 138.52 | 138.98 | 22,777 | -3.90(-2.73%) |
Jan 02, 2015 | 144.67 | 145.16 | 140.21 | 142.88 | 24,056 | -0.53(-0.37%) |
Dec 31, 2014 | 146.98 | 143.41 | 143.41 | 143.41 | 16,024 | -2.64(-1.81%) |
Dec 30, 2014 | 146.58 | 147.90 | 144.86 | 146.05 | 13,826 | -1.45(-0.99%) |
Dec 29, 2014 | 146.78 | 147.95 | 144.47 | 147.51 | 12,474 | +0.86(+0.59%) |
Dec 26, 2014 | 145.19 | 147.97 | 144.34 | 146.65 | 8,393 | +2.25(+1.56%) |
Dec 24, 2014 | 145.66 | 144.40 | 144.40 | 144.40 | 10,743 | -0.46(-0.32%) |
Dec 23, 2014 | 144.27 | 146.65 | 139.78 | 144.86 | 24,505 | +1.98(+1.39%) |
Dec 22, 2014 | 141.76 | 143.08 | 140.27 | 142.88 | 19,724 | +0.59(+0.42%) |
Dec 19, 2014 | 140.83 | 143.21 | 140.24 | 142.29 | 46,122 | +0.99(+0.70%) |
Dec 18, 2014 | 144.27 | 144.27 | 139.15 | 141.29 | 22,279 | -1.26(-0.88%) |
Dec 17, 2014 | 137.26 | 142.88 | 134.09 | 142.55 | 27,432 | +5.29(+3.85%) |
Dec 16, 2014 | 139.11 | 140.11 | 137.07 | 137.26 | 30,874 | -1.78(-1.28%) |
Dec 15, 2014 | 139.31 | 140.77 | 137.86 | 139.05 | 22,906 | +0.13(+0.10%) |
Dec 12, 2014 | 137.26 | 140.77 | 137.26 | 138.92 | 23,396 | -0.46(-0.33%) |
Dec 11, 2014 | 140.37 | 141.36 | 138.59 | 139.38 | 16,681 | -0.46(-0.33%) |
Dec 10, 2014 | 144.98 | 145.57 | 139.18 | 139.84 | 28,768 | -5.73(-3.94%) |
Dec 09, 2014 | 141.69 | 145.64 | 138.39 | 145.57 | 19,212 | +2.77(+1.94%) |
Dec 08, 2014 | 143.66 | 146.37 | 142.34 | 142.81 | 16,583 | -1.98(-1.37%) |
Dec 05, 2014 | 145.97 | 147.62 | 143.99 | 144.78 | 17,482 | -1.05(-0.72%) |
Dec 04, 2014 | 143.73 | 146.23 | 142.61 | 145.84 | 23,415 | +2.44(+1.70%) |
Dec 03, 2014 | 140.57 | 144.32 | 140.37 | 143.40 | 25,781 | +2.44(+1.73%) |
Dec 02, 2014 | 138.33 | 142.15 | 135.16 | 140.96 | 16,026 | +2.90(+2.10%) |
Dec 01, 2014 | 137.73 | 139.51 | 136.61 | 138.06 | 18,066 | -0.33(-0.24%) |
Nov 28, 2014 | 141.42 | 141.88 | 138.39 | 138.39 | 7,082 | -2.70(-1.92%) |
Nov 26, 2014 | 141.49 | 141.09 | 141.09 | 141.09 | 14,582 | -0.66(-0.46%) |
Nov 25, 2014 | 139.91 | 143.20 | 139.91 | 141.75 | 14,686 | +1.58(+1.13%) |
Nov 24, 2014 | 138.85 | 140.30 | 137.93 | 140.17 | 17,580 | +1.52(+1.09%) |
Nov 21, 2014 | 141.09 | 141.09 | 138.06 | 138.66 | 16,072 | -0.99(-0.71%) |
Nov 20, 2014 | 138.13 | 140.37 | 137.53 | 139.64 | 20,373 | +1.25(+0.91%) |
Nov 19, 2014 | 140.17 | 140.43 | 137.93 | 138.39 | 18,138 | -2.18(-1.55%) |
Nov 18, 2014 | 139.05 | 141.36 | 137.40 | 140.57 | 24,339 | +1.58(+1.14%) |
Nov 17, 2014 | 139.12 | 140.63 | 137.80 | 138.99 | 22,978 | -0.06(-0.05%) |
Nov 14, 2014 | 140.04 | 140.90 | 138.33 | 139.05 | 12,909 | -1.25(-0.89%) |
Nov 13, 2014 | 142.68 | 143.27 | 139.31 | 140.30 | 18,860 | -1.78(-1.25%) |
Nov 12, 2014 | 138.85 | 142.41 | 138.06 | 142.08 | 23,624 | +2.24(+1.60%) |
Nov 11, 2014 | 140.70 | 142.73 | 138.26 | 139.84 | 44,175 | -1.25(-0.89%) |
Nov 10, 2014 | 134.44 | 141.22 | 134.44 | 141.09 | 26,716 | +2.50(+1.81%) |
Nov 07, 2014 | 138.59 | 139.71 | 124.55 | 138.59 | 104,097 | -8.24(-5.61%) |
Nov 06, 2014 | 148.47 | 148.47 | 141.88 | 146.83 | 28,355 | -1.52(-1.02%) |
Nov 05, 2014 | 152.30 | 152.30 | 145.57 | 148.34 | 28,133 | -2.97(-1.96%) |
Nov 04, 2014 | 152.03 | 153.09 | 149.59 | 151.31 | 24,681 | -0.92(-0.61%) |
Nov 03, 2014 | 148.94 | 152.89 | 148.54 | 152.23 | 45,869 | +2.37(+1.58%) |
Oct 31, 2014 | 150.78 | 150.78 | 147.22 | 149.86 | 36,554 | +1.12(+0.75%) |
Oct 30, 2014 | 145.38 | 149.46 | 143.93 | 148.74 | 22,962 | +2.37(+1.62%) |
Oct 29, 2014 | 145.11 | 146.96 | 143.51 | 146.37 | 27,943 | +1.25(+0.86%) |
Oct 28, 2014 | 137.34 | 145.51 | 137.34 | 145.11 | 38,187 | +8.11(+5.92%) |
Oct 27, 2014 | 131.80 | 137.27 | 132.13 | 137.01 | 28,368 | +4.88(+3.69%) |
Oct 24, 2014 | 132.92 | 133.12 | 130.25 | 132.13 | 20,906 | -0.46(-0.35%) |
Oct 23, 2014 | 128.84 | 133.78 | 128.51 | 132.59 | 19,951 | +5.07(+3.98%) |
Oct 22, 2014 | 130.81 | 131.41 | 127.19 | 127.52 | 17,544 | -3.43(-2.62%) |
Oct 21, 2014 | 129.50 | 131.14 | 122.80 | 130.94 | 22,360 | +2.44(+1.90%) |
Oct 20, 2014 | 129.89 | 130.75 | 127.59 | 128.51 | 66,450 | -2.50(-1.91%) |
Oct 17, 2014 | 130.15 | 131.41 | 129.50 | 131.01 | 34,047 | +2.90(+2.26%) |
Oct 16, 2014 | 124.82 | 129.50 | 122.51 | 128.11 | 18,499 | +1.45(+1.14%) |
Oct 15, 2014 | 122.64 | 127.25 | 121.20 | 126.66 | 109,706 | +1.98(+1.59%) |
Oct 14, 2014 | 123.23 | 127.32 | 122.27 | 124.68 | 33,762 | +2.90(+2.38%) |
Oct 13, 2014 | 121.12 | 124.36 | 120.24 | 121.78 | 45,995 | +0.86(+0.71%) |
Oct 10, 2014 | 119.87 | 122.86 | 119.52 | 120.93 | 28,455 | +0.40(+0.33%) |
Oct 09, 2014 | 123.70 | 125.28 | 120.47 | 120.53 | 18,927 | -3.23(-2.61%) |
Oct 08, 2014 | 120.93 | 123.89 | 119.35 | 123.76 | 26,106 | +3.23(+2.68%) |
Oct 07, 2014 | 121.72 | 123.56 | 120.47 | 120.53 | 28,166 | -2.24(-1.83%) |
Oct 06, 2014 | 123.23 | 125.08 | 122.44 | 122.77 | 29,963 | -0.13(-0.11%) |
Oct 03, 2014 | 123.37 | 125.01 | 121.65 | 122.91 | 15,221 | +0.72(+0.59%) |
Oct 02, 2014 | 123.89 | 125.34 | 120.82 | 122.18 | 24,451 | -1.65(-1.33%) |
Oct 01, 2014 | 127.32 | 128.64 | 123.30 | 123.83 | 27,902 | -3.49(-2.74%) |
Sep 30, 2014 | 129.16 | 131.74 | 127.19 | 127.32 | 30,954 | -1.32(-1.02%) |
Sep 29, 2014 | 128.90 | 132.00 | 128.18 | 128.64 | 23,896 | -1.98(-1.51%) |
Sep 26, 2014 | 129.50 | 134.44 | 126.13 | 130.62 | 22,903 | +1.12(+0.86%) |
Sep 25, 2014 | 131.67 | 132.53 | 128.70 | 129.50 | 20,175 | -2.17(-1.65%) |
Sep 24, 2014 | 131.60 | 132.46 | 130.75 | 131.67 | 26,584 | +0.92(+0.71%) |
Sep 23, 2014 | 131.80 | 132.39 | 130.09 | 130.75 | 23,822 | -1.84(-1.39%) |
Sep 22, 2014 | 135.49 | 135.49 | 132.39 | 132.59 | 22,510 | -3.36(-2.47%) |
Sep 19, 2014 | 141.03 | 141.29 | 135.36 | 135.95 | 23,668 | -4.41(-3.15%) |
Sep 18, 2014 | 138.52 | 144.45 | 137.21 | 140.37 | 22,507 | +1.98(+1.43%) |
Sep 17, 2014 | 137.60 | 139.45 | 136.70 | 138.39 | 28,674 | +0.66(+0.48%) |
Sep 16, 2014 | 137.14 | 139.31 | 137.07 | 137.73 | 17,038 | +0.00(+0.00%) |
Sep 15, 2014 | 139.91 | 141.49 | 136.35 | 137.73 | 15,572 | -2.31(-1.65%) |
Sep 12, 2014 | 139.91 | 141.22 | 139.38 | 140.04 | 32,514 | -0.13(-0.09%) |
Sep 11, 2014 | 142.02 | 143.14 | 139.05 | 140.17 | 29,538 | -2.83(-1.98%) |
Sep 10, 2014 | 141.69 | 143.14 | 139.92 | 143.00 | 34,851 | +1.05(+0.74%) |
Sep 09, 2014 | 144.19 | 144.19 | 140.24 | 141.95 | 49,352 | -3.42(-2.35%) |
Sep 08, 2014 | 141.10 | 149.51 | 138.80 | 145.37 | 65,712 | +4.07(+2.88%) |
Sep 05, 2014 | 132.09 | 141.69 | 132.09 | 141.30 | 84,707 | +12.49(+9.69%) |
Sep 04, 2014 | 128.81 | 129.79 | 127.76 | 128.81 | 32,432 | -0.07(-0.05%) |
Sep 03, 2014 | 128.41 | 129.66 | 126.90 | 128.88 | 20,305 | +0.79(+0.62%) |
Sep 02, 2014 | 126.11 | 129.07 | 124.21 | 128.09 | 21,028 | +1.77(+1.40%) |
Aug 29, 2014 | 123.88 | 126.31 | 126.31 | 126.31 | 15,353 | +2.37(+1.91%) |
Aug 28, 2014 | 125.98 | 126.64 | 123.88 | 123.95 | 17,213 | -2.17(-1.72%) |
Aug 27, 2014 | 126.84 | 126.84 | 124.67 | 126.11 | 16,180 | -1.12(-0.88%) |
Aug 26, 2014 | 126.25 | 128.09 | 125.46 | 127.23 | 23,201 | +0.99(+0.78%) |
Aug 25, 2014 | 128.15 | 129.07 | 126.05 | 126.25 | 18,994 | -1.51(-1.18%) |
Aug 22, 2014 | 127.63 | 128.09 | 126.11 | 127.76 | 24,594 | +0.07(+0.05%) |
Aug 21, 2014 | 126.18 | 127.76 | 125.39 | 127.69 | 21,285 | +1.51(+1.20%) |
Aug 20, 2014 | 125.00 | 126.38 | 124.73 | 126.18 | 31,603 | +0.92(+0.73%) |
Aug 19, 2014 | 124.28 | 126.44 | 124.28 | 125.26 | 26,006 | +1.31(+1.06%) |
Aug 18, 2014 | 121.58 | 124.14 | 121.58 | 123.95 | 18,645 | +3.29(+2.72%) |
Aug 15, 2014 | 122.43 | 123.49 | 119.87 | 120.66 | 29,556 | -0.85(-0.70%) |
Aug 14, 2014 | 120.46 | 121.58 | 120.46 | 121.51 | 14,242 | +1.18(+0.98%) |
Aug 13, 2014 | 119.02 | 120.40 | 118.43 | 120.33 | 12,548 | +1.58(+1.33%) |
Aug 12, 2014 | 119.94 | 119.94 | 118.23 | 118.75 | 27,022 | -1.58(-1.31%) |
Aug 11, 2014 | 119.94 | 121.58 | 118.69 | 120.33 | 24,418 | +0.98(+0.83%) |
Aug 08, 2014 | 117.57 | 119.35 | 117.28 | 119.35 | 24,254 | +1.71(+1.45%) |
Aug 07, 2014 | 115.60 | 118.43 | 114.81 | 117.64 | 37,545 | +1.91(+1.65%) |
Aug 06, 2014 | 111.59 | 116.26 | 111.59 | 115.73 | 23,431 | +4.01(+3.59%) |
Aug 05, 2014 | 108.77 | 112.05 | 108.77 | 111.72 | 18,717 | +2.37(+2.16%) |
Aug 04, 2014 | 110.08 | 110.61 | 108.57 | 109.36 | 30,080 | -0.72(-0.66%) |
Aug 01, 2014 | 109.55 | 111.39 | 109.16 | 110.08 | 24,103 | -0.07(-0.06%) |
Jul 31, 2014 | 112.58 | 112.58 | 109.49 | 110.14 | 29,016 | -3.75(-3.29%) |
Jul 30, 2014 | 114.09 | 114.61 | 112.91 | 113.89 | 13,612 | +0.79(+0.70%) |
Jul 29, 2014 | 114.94 | 114.94 | 112.91 | 113.10 | 26,674 | -1.38(-1.21%) |
Jul 28, 2014 | 115.86 | 116.12 | 114.77 | 114.48 | 23,538 | -1.12(-0.97%) |
Jul 25, 2014 | 117.05 | 117.31 | 114.93 | 115.60 | 18,402 | -2.04(-1.73%) |
Jul 24, 2014 | 117.90 | 119.08 | 116.72 | 117.64 | 17,607 | +0.13(+0.11%) |
Jul 23, 2014 | 114.75 | 118.13 | 114.68 | 117.50 | 28,092 | +2.96(+2.58%) |
Jul 22, 2014 | 114.75 | 115.40 | 113.63 | 114.55 | 19,906 | +0.20(+0.17%) |
Jul 21, 2014 | 115.34 | 115.67 | 114.22 | 114.35 | 18,920 | -1.58(-1.36%) |
Jul 18, 2014 | 113.36 | 115.93 | 113.36 | 115.93 | 23,435 | +2.43(+2.14%) |
Jul 17, 2014 | 114.15 | 114.94 | 113.27 | 113.50 | 22,902 | -0.85(-0.75%) |
Jul 16, 2014 | 115.60 | 116.26 | 113.23 | 114.35 | 20,174 | -0.33(-0.29%) |
Jul 15, 2014 | 114.28 | 115.99 | 114.02 | 114.68 | 24,902 | -0.39(-0.34%) |
Jul 14, 2014 | 113.63 | 115.47 | 112.58 | 115.07 | 20,530 | +2.30(+2.04%) |
Jul 11, 2014 | 113.23 | 114.01 | 112.38 | 112.77 | 18,599 | -0.46(-0.41%) |
Jul 10, 2014 | 113.63 | 115.00 | 112.51 | 113.23 | 21,087 | -2.23(-1.93%) |
Jul 09, 2014 | 115.20 | 116.91 | 115.14 | 115.47 | 32,205 | +1.05(+0.92%) |
Jul 08, 2014 | 115.60 | 115.99 | 113.22 | 114.42 | 88,429 | -1.58(-1.36%) |
Jul 07, 2014 | 119.15 | 119.65 | 115.60 | 115.99 | 28,986 | -3.22(-2.70%) |
Jul 03, 2014 | 117.37 | 119.21 | 119.21 | 119.21 | 13,055 | +2.17(+1.85%) |
Jul 02, 2014 | 119.08 | 119.54 | 116.85 | 117.05 | 19,273 | -2.04(-1.71%) |
Jul 01, 2014 | 119.48 | 121.58 | 118.95 | 119.08 | 31,191 | -0.13(-0.11%) |
Jun 30, 2014 | 119.21 | 120.33 | 118.16 | 119.21 | 37,157 | -0.39(-0.33%) |
Jun 27, 2014 | 116.85 | 119.94 | 116.45 | 119.61 | 43,988 | +2.76(+2.36%) |
Jun 26, 2014 | 117.64 | 118.23 | 115.60 | 116.85 | 26,406 | -0.79(-0.67%) |
Jun 25, 2014 | 115.01 | 118.03 | 115.01 | 117.64 | 27,100 | +2.63(+2.29%) |
Jun 24, 2014 | 115.73 | 117.44 | 114.61 | 115.01 | 44,871 | -0.07(-0.06%) |
Jun 23, 2014 | 114.42 | 117.83 | 114.42 | 115.07 | 35,084 | -0.33(-0.28%) |
Jun 20, 2014 | 113.63 | 115.67 | 113.30 | 115.40 | 52,330 | +2.10(+1.86%) |
Jun 19, 2014 | 115.27 | 115.99 | 112.58 | 113.30 | 21,914 | -1.38(-1.20%) |
Jun 18, 2014 | 115.34 | 115.34 | 112.64 | 114.68 | 26,741 | -0.26(-0.23%) |
Jun 17, 2014 | 113.83 | 116.72 | 113.36 | 114.94 | 28,184 | +1.12(+0.98%) |
Jun 16, 2014 | 112.77 | 114.81 | 111.78 | 113.83 | 43,694 | +0.46(+0.41%) |
Jun 13, 2014 | 114.68 | 115.34 | 112.54 | 113.36 | 19,965 | -0.66(-0.58%) |
Jun 12, 2014 | 112.97 | 114.48 | 111.72 | 114.02 | 37,071 | +1.31(+1.17%) |
Jun 11, 2014 | 113.89 | 114.61 | 112.05 | 112.71 | 35,462 | -1.91(-1.66%) |
Jun 10, 2014 | 115.47 | 115.67 | 112.45 | 114.61 | 38,372 | -0.66(-0.57%) |
Jun 06, 2014 | 113.17 | 115.80 | 113.11 | 115.27 | 33,509 | +2.42(+2.15%) |
Jun 05, 2014 | 112.32 | 113.04 | 111.28 | 112.85 | 38,074 | +0.52(+0.47%) |
Jun 04, 2014 | 111.73 | 113.57 | 110.75 | 112.32 | 41,477 | +0.07(+0.06%) |
Jun 03, 2014 | 113.11 | 115.01 | 111.67 | 112.26 | 48,797 | -1.05(-0.92%) |