Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 124.36 | 124.36 | 123.08 | 123.38 | 291,781 | -0.89(-0.71%) |
May 28, 2015 | 124.79 | 125.02 | 123.47 | 124.27 | 103,258 | -0.58(-0.46%) |
May 27, 2015 | 123.30 | 124.98 | 122.77 | 124.85 | 179,194 | +1.65(+1.34%) |
May 26, 2015 | 123.56 | 123.94 | 122.78 | 123.20 | 174,226 | -1.19(-0.95%) |
May 22, 2015 | 124.94 | 124.38 | 124.38 | 124.38 | 138,422 | -0.74(-0.59%) |
May 21, 2015 | 124.33 | 125.35 | 123.52 | 125.13 | 189,773 | +0.78(+0.63%) |
May 20, 2015 | 125.13 | 125.27 | 124.30 | 124.34 | 115,195 | -0.77(-0.62%) |
May 19, 2015 | 124.99 | 125.38 | 124.56 | 125.12 | 186,361 | +0.01(+0.01%) |
May 18, 2015 | 123.62 | 125.23 | 123.53 | 125.11 | 168,358 | +1.21(+0.97%) |
May 15, 2015 | 124.64 | 125.26 | 122.86 | 123.90 | 163,678 | -0.73(-0.59%) |
May 14, 2015 | 122.07 | 124.76 | 121.96 | 124.63 | 334,671 | +3.15(+2.60%) |
May 13, 2015 | 121.09 | 122.13 | 120.56 | 121.48 | 329,079 | +0.99(+0.82%) |
May 12, 2015 | 120.83 | 121.25 | 120.00 | 120.49 | 179,632 | -1.20(-0.98%) |
May 11, 2015 | 120.64 | 122.32 | 120.64 | 121.68 | 321,376 | +0.32(+0.26%) |
May 08, 2015 | 121.85 | 122.97 | 121.21 | 121.36 | 269,917 | +0.71(+0.59%) |
May 07, 2015 | 120.50 | 121.27 | 120.12 | 120.65 | 485,459 | +0.14(+0.12%) |
May 06, 2015 | 122.73 | 122.73 | 119.82 | 120.51 | 272,354 | -1.39(-1.14%) |
May 05, 2015 | 123.47 | 125.24 | 120.67 | 121.89 | 424,628 | -3.08(-2.46%) |
May 04, 2015 | 124.24 | 125.24 | 124.24 | 124.97 | 189,696 | +0.95(+0.77%) |
May 01, 2015 | 123.40 | 124.22 | 122.97 | 124.02 | 326,087 | +0.89(+0.72%) |
Apr 30, 2015 | 123.74 | 124.80 | 122.55 | 123.13 | 281,958 | -0.77(-0.62%) |
Apr 29, 2015 | 125.27 | 125.50 | 123.18 | 123.90 | 216,755 | -1.63(-1.30%) |
Apr 28, 2015 | 125.94 | 125.94 | 123.01 | 125.53 | 368,901 | -0.45(-0.36%) |
Apr 27, 2015 | 127.77 | 127.77 | 125.64 | 125.98 | 169,142 | -1.19(-0.93%) |
Apr 24, 2015 | 127.55 | 127.86 | 126.86 | 127.17 | 143,880 | -0.46(-0.36%) |
Apr 23, 2015 | 126.97 | 128.17 | 126.86 | 127.63 | 188,144 | +0.03(+0.02%) |
Apr 22, 2015 | 128.07 | 128.07 | 126.35 | 127.61 | 146,924 | +0.16(+0.13%) |
Apr 21, 2015 | 128.63 | 129.11 | 127.06 | 127.44 | 233,285 | -0.62(-0.48%) |
Apr 20, 2015 | 127.45 | 128.41 | 127.33 | 128.06 | 151,547 | +1.48(+1.17%) |
Apr 17, 2015 | 128.12 | 128.12 | 126.05 | 126.58 | 261,755 | -2.66(-2.06%) |
Apr 16, 2015 | 129.37 | 129.78 | 128.40 | 129.24 | 250,003 | -0.70(-0.54%) |
Apr 15, 2015 | 127.90 | 130.12 | 127.49 | 129.95 | 310,278 | +2.29(+1.79%) |
Apr 14, 2015 | 125.14 | 127.73 | 124.94 | 127.66 | 379,283 | +2.23(+1.78%) |
Apr 13, 2015 | 125.82 | 126.31 | 125.05 | 125.44 | 159,104 | -0.82(-0.65%) |
Apr 10, 2015 | 126.25 | 126.63 | 125.39 | 126.25 | 123,742 | +0.52(+0.41%) |
Apr 09, 2015 | 124.81 | 126.06 | 124.53 | 125.73 | 157,249 | +0.88(+0.70%) |
Apr 08, 2015 | 124.02 | 124.98 | 123.51 | 124.86 | 195,547 | +0.98(+0.79%) |
Apr 07, 2015 | 125.13 | 125.13 | 123.84 | 123.87 | 128,464 | -1.24(-0.99%) |
Apr 06, 2015 | 123.44 | 126.06 | 123.22 | 125.12 | 142,078 | +0.63(+0.50%) |
Apr 02, 2015 | 124.61 | 124.49 | 124.49 | 124.49 | 149,517 | +0.05(+0.04%) |
Apr 01, 2015 | 123.89 | 124.62 | 122.34 | 124.44 | 240,856 | +0.65(+0.52%) |
Mar 31, 2015 | 123.98 | 125.58 | 123.58 | 123.80 | 391,218 | -0.79(-0.63%) |
Mar 30, 2015 | 122.44 | 124.82 | 122.15 | 124.59 | 232,201 | +2.56(+2.09%) |
Mar 27, 2015 | 121.00 | 122.60 | 120.72 | 122.03 | 189,223 | +0.73(+0.60%) |
Mar 26, 2015 | 121.01 | 121.64 | 120.30 | 121.30 | 247,075 | -0.07(-0.06%) |
Mar 25, 2015 | 122.40 | 122.82 | 121.36 | 121.36 | 314,614 | -1.03(-0.84%) |
Mar 24, 2015 | 124.34 | 124.34 | 122.33 | 122.40 | 258,640 | -1.90(-1.53%) |
Mar 23, 2015 | 125.89 | 126.27 | 124.26 | 124.30 | 366,433 | -1.64(-1.30%) |
Mar 20, 2015 | 126.57 | 126.67 | 125.84 | 125.94 | 450,165 | -0.13(-0.11%) |
Mar 19, 2015 | 126.06 | 127.30 | 125.22 | 126.07 | 178,160 | -0.12(-0.10%) |
Mar 18, 2015 | 125.33 | 126.90 | 124.81 | 126.20 | 335,851 | +0.86(+0.68%) |
Mar 17, 2015 | 123.52 | 126.48 | 123.32 | 125.34 | 331,096 | +1.18(+0.95%) |
Mar 16, 2015 | 123.64 | 124.97 | 123.50 | 124.16 | 224,708 | +0.99(+0.81%) |
Mar 13, 2015 | 123.20 | 123.43 | 122.15 | 123.17 | 222,826 | -0.27(-0.22%) |
Mar 12, 2015 | 122.47 | 123.70 | 122.19 | 123.44 | 385,157 | +1.38(+1.13%) |
Mar 11, 2015 | 122.38 | 123.38 | 121.98 | 122.06 | 254,581 | -0.18(-0.15%) |
Mar 10, 2015 | 123.54 | 123.92 | 122.24 | 122.24 | 191,555 | -2.53(-2.03%) |
Mar 09, 2015 | 124.46 | 125.74 | 124.46 | 124.77 | 262,305 | +0.31(+0.25%) |
Mar 06, 2015 | 125.16 | 126.16 | 124.22 | 124.46 | 230,248 | -1.45(-1.15%) |
Mar 05, 2015 | 126.81 | 126.92 | 125.73 | 125.91 | 235,776 | -0.82(-0.65%) |
Mar 04, 2015 | 127.18 | 127.30 | 126.39 | 126.73 | 294,056 | -0.57(-0.45%) |
Mar 03, 2015 | 127.28 | 128.11 | 125.82 | 127.30 | 357,190 | -0.64(-0.50%) |
Mar 02, 2015 | 128.31 | 129.21 | 127.63 | 127.93 | 467,419 | +0.16(+0.13%) |
Feb 27, 2015 | 130.33 | 130.33 | 127.67 | 127.77 | 321,110 | -2.41(-1.85%) |
Feb 26, 2015 | 130.48 | 131.62 | 129.96 | 130.18 | 335,356 | -0.10(-0.07%) |
Feb 25, 2015 | 129.56 | 131.13 | 129.07 | 130.28 | 322,863 | +0.48(+0.37%) |
Feb 24, 2015 | 129.68 | 130.66 | 129.64 | 129.79 | 191,390 | -0.04(-0.03%) |
Feb 23, 2015 | 130.55 | 130.98 | 129.59 | 129.83 | 208,384 | -0.79(-0.61%) |
Feb 20, 2015 | 130.24 | 131.07 | 128.39 | 130.62 | 333,892 | -0.08(-0.06%) |
Feb 19, 2015 | 130.50 | 131.58 | 129.78 | 130.70 | 309,884 | -0.39(-0.29%) |
Feb 18, 2015 | 130.04 | 132.37 | 130.04 | 131.09 | 349,620 | +0.52(+0.40%) |
Feb 17, 2015 | 127.63 | 130.78 | 127.08 | 130.56 | 375,272 | +2.03(+1.58%) |
Feb 13, 2015 | 127.82 | 128.53 | 128.53 | 128.53 | 384,784 | +0.44(+0.35%) |
Feb 12, 2015 | 125.57 | 128.40 | 124.80 | 128.09 | 459,013 | +3.41(+2.74%) |
Feb 11, 2015 | 122.30 | 126.44 | 120.47 | 124.67 | 790,875 | +3.46(+2.86%) |
Feb 10, 2015 | 115.84 | 121.21 | 113.87 | 121.21 | 747,196 | +5.54(+4.79%) |
Feb 09, 2015 | 117.71 | 118.59 | 115.40 | 115.67 | 525,412 | -2.09(-1.78%) |
Feb 06, 2015 | 119.60 | 119.93 | 117.54 | 117.76 | 211,400 | -1.72(-1.44%) |
Feb 05, 2015 | 117.67 | 119.59 | 117.18 | 119.47 | 177,663 | +2.36(+2.02%) |
Feb 04, 2015 | 116.58 | 117.94 | 116.09 | 117.11 | 213,177 | +0.34(+0.29%) |
Feb 03, 2015 | 115.35 | 116.88 | 114.67 | 116.77 | 221,431 | +2.58(+2.25%) |
Feb 02, 2015 | 111.18 | 114.56 | 109.84 | 114.20 | 303,967 | +3.18(+2.87%) |
Jan 30, 2015 | 110.99 | 113.09 | 110.91 | 111.02 | 265,367 | -0.94(-0.84%) |
Jan 29, 2015 | 110.87 | 112.43 | 110.12 | 111.96 | 268,030 | +1.10(+0.99%) |
Jan 28, 2015 | 112.84 | 112.84 | 110.73 | 110.86 | 177,167 | -1.36(-1.21%) |
Jan 27, 2015 | 113.29 | 113.52 | 112.16 | 112.22 | 201,986 | -2.56(-2.23%) |
Jan 26, 2015 | 114.01 | 114.97 | 112.91 | 114.78 | 135,002 | +0.67(+0.58%) |
Jan 23, 2015 | 113.99 | 114.79 | 113.56 | 114.11 | 221,306 | -0.18(-0.16%) |
Jan 22, 2015 | 111.82 | 114.39 | 111.33 | 114.30 | 243,935 | +2.96(+2.66%) |
Jan 21, 2015 | 111.40 | 112.70 | 110.33 | 111.33 | 267,833 | -1.60(-1.42%) |
Jan 20, 2015 | 113.68 | 113.93 | 111.27 | 112.94 | 180,128 | -0.06(-0.05%) |
Jan 16, 2015 | 111.25 | 113.06 | 110.63 | 112.99 | 206,203 | +1.82(+1.64%) |
Jan 15, 2015 | 111.86 | 112.34 | 110.12 | 111.17 | 167,737 | -0.59(-0.53%) |
Jan 14, 2015 | 111.09 | 111.97 | 110.61 | 111.76 | 171,654 | -0.90(-0.80%) |
Jan 13, 2015 | 113.27 | 115.46 | 111.50 | 112.66 | 237,579 | +0.34(+0.30%) |
Jan 12, 2015 | 115.81 | 116.07 | 112.12 | 112.32 | 241,504 | -3.26(-2.82%) |
Jan 09, 2015 | 114.58 | 116.06 | 114.37 | 115.58 | 321,444 | +0.02(+0.02%) |
Jan 08, 2015 | 114.44 | 115.59 | 114.08 | 115.56 | 380,001 | +2.33(+2.05%) |
Jan 07, 2015 | 113.52 | 114.03 | 112.39 | 113.23 | 283,418 | +0.24(+0.21%) |
Jan 06, 2015 | 113.47 | 113.88 | 112.20 | 112.99 | 355,751 | -0.46(-0.41%) |
Jan 05, 2015 | 116.39 | 117.17 | 112.84 | 113.46 | 370,008 | -3.87(-3.30%) |
Jan 02, 2015 | 117.37 | 118.03 | 116.12 | 117.32 | 420,306 | +0.67(+0.57%) |
Dec 31, 2014 | 118.02 | 116.66 | 116.66 | 116.66 | 187,052 | -1.22(-1.04%) |
Dec 30, 2014 | 117.89 | 118.47 | 117.34 | 117.88 | 172,307 | -0.40(-0.33%) |
Dec 29, 2014 | 117.78 | 118.51 | 117.24 | 118.28 | 168,173 | +0.10(+0.08%) |
Dec 26, 2014 | 118.92 | 119.27 | 118.06 | 118.18 | 79,283 | -0.32(-0.27%) |
Dec 24, 2014 | 118.72 | 118.50 | 118.50 | 118.50 | 57,753 | -0.20(-0.17%) |
Dec 23, 2014 | 118.21 | 119.25 | 117.70 | 118.70 | 165,109 | +0.98(+0.84%) |
Dec 22, 2014 | 116.56 | 118.04 | 116.47 | 117.72 | 181,510 | +1.02(+0.88%) |
Dec 19, 2014 | 115.89 | 116.91 | 115.71 | 116.70 | 515,776 | +1.03(+0.89%) |
Dec 18, 2014 | 113.17 | 115.85 | 113.17 | 115.67 | 378,875 | +3.68(+3.28%) |
Dec 17, 2014 | 110.63 | 112.25 | 110.14 | 111.99 | 328,643 | +1.52(+1.38%) |
Dec 16, 2014 | 110.30 | 111.72 | 109.97 | 110.47 | 419,286 | -0.38(-0.34%) |
Dec 15, 2014 | 110.52 | 111.64 | 109.59 | 110.84 | 464,285 | +1.11(+1.01%) |
Dec 12, 2014 | 111.91 | 112.19 | 109.35 | 109.73 | 507,050 | -2.71(-2.41%) |
Dec 11, 2014 | 113.25 | 114.52 | 112.07 | 112.44 | 275,618 | -0.73(-0.65%) |
Dec 10, 2014 | 116.22 | 116.71 | 112.97 | 113.18 | 314,864 | -3.19(-2.74%) |
Dec 09, 2014 | 116.92 | 117.13 | 114.64 | 116.37 | 385,922 | -1.82(-1.54%) |
Dec 08, 2014 | 119.74 | 120.17 | 117.62 | 118.19 | 310,614 | -1.51(-1.26%) |
Dec 05, 2014 | 119.47 | 120.70 | 119.19 | 119.71 | 294,409 | +0.27(+0.23%) |
Dec 04, 2014 | 121.11 | 121.41 | 118.64 | 119.44 | 409,910 | -1.57(-1.30%) |
Dec 03, 2014 | 121.02 | 121.61 | 118.94 | 121.01 | 559,286 | -0.18(-0.15%) |
Dec 02, 2014 | 120.56 | 121.73 | 120.10 | 121.19 | 298,416 | +0.57(+0.47%) |
Dec 01, 2014 | 122.19 | 122.19 | 120.28 | 120.62 | 205,874 | -1.81(-1.48%) |
Nov 28, 2014 | 122.32 | 123.33 | 121.89 | 122.44 | 109,250 | -0.01(-0.01%) |
Nov 26, 2014 | 122.84 | 122.44 | 122.44 | 122.44 | 165,381 | -0.40(-0.32%) |
Nov 25, 2014 | 122.40 | 123.48 | 121.83 | 122.84 | 239,439 | +0.43(+0.35%) |
Nov 24, 2014 | 121.23 | 122.53 | 121.23 | 122.41 | 176,460 | +1.00(+0.83%) |
Nov 21, 2014 | 122.29 | 122.96 | 120.98 | 121.40 | 191,621 | +0.68(+0.56%) |
Nov 20, 2014 | 120.56 | 121.43 | 120.43 | 120.73 | 105,144 | -0.24(-0.20%) |
Nov 19, 2014 | 121.91 | 121.94 | 120.55 | 120.97 | 136,058 | -1.17(-0.96%) |
Nov 18, 2014 | 121.07 | 122.61 | 120.86 | 122.14 | 148,873 | +1.18(+0.97%) |
Nov 17, 2014 | 120.30 | 121.12 | 119.81 | 120.96 | 137,221 | +0.35(+0.29%) |
Nov 14, 2014 | 120.41 | 120.93 | 120.27 | 120.61 | 167,055 | +0.00(+0.00%) |
Nov 13, 2014 | 120.86 | 121.40 | 120.17 | 120.61 | 121,524 | +0.05(+0.04%) |
Nov 12, 2014 | 118.46 | 120.71 | 118.46 | 120.56 | 102,081 | +1.39(+1.17%) |
Nov 11, 2014 | 119.98 | 120.00 | 118.88 | 119.17 | 204,111 | -0.69(-0.57%) |
Nov 10, 2014 | 118.75 | 119.98 | 118.17 | 119.86 | 209,827 | +1.11(+0.93%) |
Nov 07, 2014 | 117.66 | 119.14 | 116.96 | 118.75 | 297,597 | +0.92(+0.78%) |
Nov 06, 2014 | 117.56 | 118.02 | 116.80 | 117.83 | 293,236 | +0.34(+0.29%) |
Nov 05, 2014 | 118.99 | 119.13 | 116.73 | 117.50 | 310,751 | -0.51(-0.43%) |
Nov 04, 2014 | 118.83 | 119.61 | 117.42 | 118.01 | 416,072 | -0.97(-0.81%) |
Nov 03, 2014 | 118.34 | 119.51 | 117.82 | 118.97 | 523,270 | +0.53(+0.45%) |
Oct 31, 2014 | 119.59 | 120.11 | 117.77 | 118.44 | 653,799 | +0.23(+0.20%) |
Oct 30, 2014 | 116.55 | 118.38 | 116.13 | 118.21 | 343,554 | +1.55(+1.33%) |
Oct 29, 2014 | 117.02 | 117.02 | 115.10 | 116.66 | 295,741 | -0.40(-0.34%) |
Oct 28, 2014 | 115.90 | 117.05 | 115.52 | 117.05 | 269,590 | +1.41(+1.22%) |
Oct 27, 2014 | 115.24 | 116.59 | 115.23 | 115.65 | 247,840 | +0.42(+0.36%) |
Oct 24, 2014 | 114.67 | 115.39 | 113.89 | 115.23 | 137,662 | +0.78(+0.68%) |
Oct 23, 2014 | 113.92 | 115.38 | 113.92 | 114.45 | 182,845 | +1.31(+1.16%) |
Oct 22, 2014 | 114.34 | 114.55 | 113.12 | 113.14 | 170,478 | -0.97(-0.85%) |
Oct 21, 2014 | 112.37 | 114.11 | 111.71 | 114.11 | 323,431 | +2.51(+2.25%) |
Oct 20, 2014 | 110.67 | 112.52 | 110.14 | 111.61 | 386,626 | +0.47(+0.43%) |
Oct 17, 2014 | 109.95 | 111.54 | 109.60 | 111.13 | 181,469 | +2.34(+2.15%) |
Oct 16, 2014 | 105.50 | 109.36 | 104.99 | 108.79 | 649,586 | +2.05(+1.92%) |
Oct 15, 2014 | 107.36 | 107.69 | 105.82 | 106.73 | 1,379,835 | -2.24(-2.05%) |
Oct 14, 2014 | 109.39 | 110.23 | 108.90 | 108.97 | 437,861 | +0.10(+0.09%) |
Oct 13, 2014 | 110.49 | 111.02 | 108.76 | 108.88 | 357,757 | -1.54(-1.40%) |
Oct 10, 2014 | 113.32 | 114.42 | 110.38 | 110.42 | 619,576 | -2.90(-2.56%) |
Oct 09, 2014 | 115.16 | 115.16 | 113.02 | 113.32 | 346,450 | -2.03(-1.76%) |
Oct 08, 2014 | 113.40 | 115.64 | 113.22 | 115.35 | 495,188 | +1.94(+1.71%) |
Oct 07, 2014 | 114.89 | 115.15 | 113.02 | 113.41 | 539,586 | -1.85(-1.61%) |
Oct 06, 2014 | 115.87 | 116.51 | 114.66 | 115.26 | 207,136 | -0.31(-0.27%) |
Oct 03, 2014 | 113.62 | 115.70 | 113.32 | 115.57 | 255,114 | +2.24(+1.97%) |
Oct 02, 2014 | 113.06 | 113.78 | 112.82 | 113.33 | 313,034 | +0.24(+0.21%) |
Oct 01, 2014 | 113.36 | 113.56 | 112.97 | 113.09 | 535,869 | -0.20(-0.18%) |
Sep 30, 2014 | 113.15 | 113.98 | 112.93 | 113.29 | 593,828 | -0.02(-0.02%) |
Sep 29, 2014 | 111.38 | 113.45 | 111.10 | 113.31 | 192,637 | +0.56(+0.50%) |
Sep 26, 2014 | 112.14 | 113.00 | 111.63 | 112.75 | 330,000 | +1.41(+1.26%) |
Sep 25, 2014 | 112.19 | 112.45 | 110.95 | 111.34 | 374,604 | -1.12(-0.99%) |
Sep 24, 2014 | 112.35 | 112.76 | 111.54 | 112.46 | 264,825 | +0.07(+0.06%) |
Sep 23, 2014 | 113.55 | 113.94 | 112.38 | 112.39 | 428,626 | -1.30(-1.15%) |
Sep 22, 2014 | 114.03 | 114.58 | 113.29 | 113.70 | 377,421 | +0.65(+0.57%) |
Sep 19, 2014 | 113.77 | 114.13 | 112.87 | 113.05 | 460,069 | -0.13(-0.11%) |
Sep 18, 2014 | 113.57 | 113.71 | 112.59 | 113.18 | 301,135 | -0.10(-0.08%) |
Sep 17, 2014 | 113.71 | 114.00 | 112.75 | 113.27 | 360,514 | -0.55(-0.48%) |
Sep 16, 2014 | 112.34 | 113.87 | 112.07 | 113.82 | 218,783 | +1.51(+1.35%) |
Sep 15, 2014 | 112.50 | 112.70 | 111.75 | 112.31 | 293,141 | -0.46(-0.41%) |
Sep 12, 2014 | 113.42 | 113.86 | 111.90 | 112.77 | 426,993 | -0.52(-0.46%) |
Sep 11, 2014 | 112.45 | 114.32 | 111.98 | 113.29 | 413,904 | +0.61(+0.54%) |
Sep 10, 2014 | 111.00 | 113.15 | 110.56 | 112.69 | 354,904 | +1.59(+1.43%) |
Sep 09, 2014 | 112.15 | 112.41 | 110.82 | 111.09 | 367,361 | -1.22(-1.08%) |
Sep 08, 2014 | 115.36 | 115.48 | 112.01 | 112.31 | 479,866 | -3.58(-3.09%) |
Sep 05, 2014 | 114.92 | 116.05 | 114.54 | 115.89 | 309,544 | +1.05(+0.92%) |
Sep 04, 2014 | 114.76 | 115.58 | 114.61 | 114.83 | 204,559 | +0.07(+0.06%) |
Sep 03, 2014 | 114.32 | 115.39 | 114.31 | 114.77 | 426,395 | +0.20(+0.18%) |
Sep 02, 2014 | 113.82 | 115.37 | 113.80 | 114.56 | 258,395 | +1.36(+1.20%) |
Aug 29, 2014 | 113.82 | 113.21 | 113.21 | 113.21 | 417,031 | -0.33(-0.29%) |
Aug 28, 2014 | 113.00 | 113.73 | 112.36 | 113.53 | 184,039 | -0.20(-0.18%) |
Aug 27, 2014 | 114.31 | 114.31 | 113.23 | 113.74 | 175,337 | -0.20(-0.18%) |
Aug 26, 2014 | 114.18 | 115.12 | 113.31 | 113.94 | 253,154 | -0.05(-0.04%) |
Aug 25, 2014 | 114.17 | 114.17 | 113.51 | 113.99 | 187,725 | +0.14(+0.13%) |
Aug 22, 2014 | 114.37 | 114.51 | 113.44 | 113.84 | 248,826 | -0.75(-0.66%) |
Aug 21, 2014 | 114.72 | 114.97 | 114.05 | 114.59 | 305,136 | -0.07(-0.06%) |
Aug 20, 2014 | 114.61 | 115.18 | 113.78 | 114.66 | 254,772 | -0.08(-0.07%) |
Aug 19, 2014 | 114.45 | 115.35 | 114.39 | 114.74 | 205,554 | +0.41(+0.35%) |
Aug 18, 2014 | 113.08 | 115.19 | 113.08 | 114.33 | 289,854 | +1.54(+1.37%) |
Aug 15, 2014 | 113.62 | 114.09 | 111.68 | 112.79 | 309,535 | -0.53(-0.47%) |
Aug 14, 2014 | 112.67 | 113.36 | 111.33 | 113.32 | 322,168 | +1.75(+1.57%) |
Aug 13, 2014 | 110.21 | 111.58 | 109.72 | 111.57 | 355,511 | +1.98(+1.80%) |
Aug 12, 2014 | 109.50 | 110.10 | 109.24 | 109.59 | 255,752 | +0.03(+0.03%) |
Aug 11, 2014 | 109.07 | 110.43 | 108.94 | 109.56 | 311,292 | +0.73(+0.67%) |
Aug 08, 2014 | 107.98 | 109.05 | 107.64 | 108.83 | 294,898 | +0.78(+0.72%) |
Aug 07, 2014 | 106.36 | 111.49 | 105.21 | 108.05 | 738,525 | +1.96(+1.85%) |
Aug 06, 2014 | 106.58 | 107.00 | 105.85 | 106.09 | 607,441 | -1.39(-1.29%) |
Aug 05, 2014 | 102.03 | 107.68 | 101.88 | 107.48 | 365,409 | +0.49(+0.46%) |
Aug 04, 2014 | 106.40 | 107.09 | 105.65 | 106.98 | 239,976 | +0.87(+0.82%) |
Aug 01, 2014 | 105.72 | 106.69 | 105.15 | 106.12 | 393,965 | +0.00(+0.00%) |
Jul 31, 2014 | 107.48 | 108.11 | 105.92 | 106.12 | 378,610 | -2.37(-2.19%) |
Jul 30, 2014 | 107.10 | 108.90 | 106.73 | 108.49 | 330,579 | +1.83(+1.72%) |
Jul 29, 2014 | 106.47 | 108.09 | 106.47 | 106.66 | 234,952 | +0.23(+0.22%) |
Jul 28, 2014 | 107.47 | 107.77 | 106.03 | 106.43 | 248,136 | -1.18(-1.09%) |
Jul 25, 2014 | 106.73 | 107.91 | 106.56 | 107.60 | 219,140 | +0.83(+0.78%) |
Jul 24, 2014 | 106.81 | 107.41 | 106.24 | 106.77 | 125,205 | -0.05(-0.04%) |
Jul 23, 2014 | 107.67 | 107.67 | 106.19 | 106.82 | 151,273 | -0.60(-0.56%) |
Jul 22, 2014 | 107.29 | 107.90 | 106.78 | 107.42 | 254,523 | +0.71(+0.67%) |
Jul 21, 2014 | 107.31 | 107.34 | 105.95 | 106.70 | 290,689 | -1.12(-1.04%) |
Jul 18, 2014 | 106.69 | 108.06 | 106.63 | 107.82 | 317,669 | +1.36(+1.28%) |
Jul 17, 2014 | 107.05 | 107.63 | 106.27 | 106.46 | 307,842 | -0.78(-0.73%) |
Jul 16, 2014 | 107.27 | 107.43 | 106.33 | 107.25 | 323,043 | +0.26(+0.24%) |
Jul 15, 2014 | 106.72 | 107.72 | 106.33 | 106.98 | 238,504 | +0.51(+0.48%) |
Jul 14, 2014 | 107.11 | 107.57 | 106.06 | 106.47 | 245,651 | +0.27(+0.25%) |
Jul 11, 2014 | 106.33 | 106.97 | 105.98 | 106.20 | 375,481 | -0.03(-0.03%) |
Jul 10, 2014 | 105.23 | 106.83 | 105.00 | 106.23 | 451,071 | -0.58(-0.54%) |
Jul 09, 2014 | 106.39 | 107.29 | 106.04 | 106.81 | 282,137 | +0.43(+0.41%) |
Jul 08, 2014 | 107.14 | 107.47 | 105.98 | 106.38 | 286,668 | -1.04(-0.97%) |
Jul 07, 2014 | 107.90 | 108.33 | 106.73 | 107.42 | 233,620 | -0.96(-0.89%) |
Jul 03, 2014 | 107.30 | 108.38 | 108.38 | 108.38 | 143,814 | +1.12(+1.04%) |
Jul 02, 2014 | 107.78 | 107.82 | 106.27 | 107.27 | 336,157 | -0.60(-0.55%) |
Jul 01, 2014 | 106.74 | 108.71 | 106.66 | 107.86 | 450,042 | +1.58(+1.49%) |
Jun 30, 2014 | 106.40 | 106.66 | 105.73 | 106.28 | 281,870 | -0.06(-0.05%) |
Jun 27, 2014 | 105.91 | 106.48 | 105.91 | 106.34 | 613,587 | +0.23(+0.22%) |
Jun 26, 2014 | 106.32 | 106.57 | 105.82 | 106.11 | 382,180 | -0.01(-0.01%) |
Jun 25, 2014 | 105.55 | 106.63 | 105.36 | 106.12 | 401,863 | +0.12(+0.11%) |
Jun 24, 2014 | 105.66 | 106.40 | 105.64 | 106.00 | 526,242 | +0.03(+0.03%) |
Jun 23, 2014 | 103.89 | 106.18 | 103.89 | 105.97 | 619,501 | +2.23(+2.15%) |
Jun 20, 2014 | 102.70 | 104.13 | 102.67 | 103.74 | 943,220 | +1.06(+1.03%) |
Jun 19, 2014 | 102.48 | 103.09 | 101.74 | 102.68 | 215,141 | +0.19(+0.19%) |
Jun 18, 2014 | 102.04 | 102.66 | 101.35 | 102.49 | 244,452 | +0.52(+0.51%) |
Jun 17, 2014 | 100.41 | 102.33 | 100.39 | 101.97 | 289,253 | +1.27(+1.26%) |
Jun 16, 2014 | 100.61 | 101.15 | 100.07 | 100.70 | 253,550 | +0.45(+0.45%) |
Jun 13, 2014 | 99.51 | 100.51 | 99.15 | 100.24 | 302,994 | +0.73(+0.74%) |
Jun 12, 2014 | 100.01 | 100.07 | 99.18 | 99.51 | 283,402 | -0.50(-0.50%) |
Jun 11, 2014 | 99.53 | 100.37 | 99.24 | 100.01 | 321,283 | -0.08(-0.08%) |
Jun 10, 2014 | 101.66 | 101.66 | 99.56 | 100.09 | 464,856 | -2.49(-2.43%) |
Jun 06, 2014 | 100.93 | 102.81 | 100.76 | 102.58 | 302,844 | +2.05(+2.04%) |
Jun 05, 2014 | 99.05 | 101.17 | 98.56 | 100.52 | 332,629 | +1.48(+1.49%) |
Jun 04, 2014 | 98.65 | 100.19 | 98.50 | 99.05 | 253,708 | +0.43(+0.44%) |
Jun 03, 2014 | 98.90 | 99.12 | 98.15 | 98.61 | 224,698 | -0.61(-0.61%) |