Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 108.68 | 108.68 | 107.12 | 108.10 | 351,238 | +0.19(+0.18%) |
Jun 29, 2015 | 108.56 | 108.97 | 107.81 | 107.91 | 176,779 | -1.18(-1.08%) |
Jun 26, 2015 | 110.05 | 110.15 | 108.83 | 109.09 | 325,325 | -0.88(-0.80%) |
Jun 25, 2015 | 111.35 | 111.35 | 109.36 | 109.97 | 214,895 | -0.75(-0.67%) |
Jun 24, 2015 | 111.37 | 112.13 | 110.10 | 110.72 | 152,574 | -0.56(-0.50%) |
Jun 23, 2015 | 111.79 | 112.27 | 110.69 | 111.28 | 279,692 | -0.29(-0.26%) |
Jun 22, 2015 | 111.51 | 111.61 | 110.77 | 111.57 | 134,665 | +0.63(+0.57%) |
Jun 19, 2015 | 111.50 | 112.33 | 110.94 | 110.94 | 348,812 | -0.59(-0.53%) |
Jun 18, 2015 | 111.33 | 112.32 | 111.06 | 111.52 | 219,235 | +0.49(+0.44%) |
Jun 17, 2015 | 110.53 | 111.45 | 109.86 | 111.03 | 127,081 | +0.54(+0.49%) |
Jun 16, 2015 | 109.68 | 110.51 | 108.88 | 110.49 | 269,738 | +0.77(+0.70%) |
Jun 15, 2015 | 110.61 | 110.61 | 109.06 | 109.72 | 269,678 | -1.35(-1.22%) |
Jun 12, 2015 | 111.72 | 112.34 | 110.65 | 111.07 | 191,283 | -1.12(-0.99%) |
Jun 11, 2015 | 112.62 | 113.20 | 112.07 | 112.19 | 205,980 | -0.23(-0.21%) |
Jun 10, 2015 | 111.27 | 112.82 | 110.78 | 112.42 | 180,142 | +1.64(+1.48%) |
Jun 09, 2015 | 110.81 | 111.98 | 110.70 | 110.78 | 169,850 | -0.35(-0.32%) |
Jun 08, 2015 | 111.50 | 111.73 | 110.63 | 111.13 | 101,679 | -0.43(-0.38%) |
Jun 05, 2015 | 111.40 | 111.99 | 110.54 | 111.56 | 153,256 | +0.00(+0.00%) |
Jun 04, 2015 | 112.84 | 113.07 | 111.33 | 111.56 | 157,968 | -2.13(-1.87%) |
Jun 03, 2015 | 113.04 | 114.50 | 112.65 | 113.69 | 149,460 | +0.41(+0.36%) |
Jun 02, 2015 | 112.51 | 114.10 | 112.51 | 113.28 | 166,825 | +0.47(+0.42%) |
Jun 01, 2015 | 112.93 | 112.93 | 111.37 | 112.81 | 165,448 | -0.02(-0.02%) |
May 29, 2015 | 114.57 | 114.79 | 112.76 | 112.83 | 258,573 | -1.81(-1.57%) |
May 28, 2015 | 113.94 | 114.63 | 113.58 | 114.63 | 237,306 | +0.53(+0.46%) |
May 27, 2015 | 114.23 | 115.06 | 113.29 | 114.11 | 167,856 | -0.13(-0.11%) |
May 26, 2015 | 113.97 | 115.02 | 113.31 | 114.23 | 312,289 | -0.05(-0.05%) |
May 22, 2015 | 115.03 | 114.29 | 114.29 | 114.29 | 165,338 | -0.71(-0.61%) |
May 21, 2015 | 114.47 | 115.59 | 114.10 | 115.00 | 138,107 | +0.31(+0.27%) |
May 20, 2015 | 114.35 | 115.12 | 113.94 | 114.69 | 126,195 | +0.44(+0.39%) |
May 19, 2015 | 115.14 | 115.14 | 113.54 | 114.24 | 112,917 | -0.86(-0.75%) |
May 18, 2015 | 115.12 | 115.55 | 114.37 | 115.11 | 274,672 | -0.27(-0.24%) |
May 15, 2015 | 114.50 | 115.53 | 114.07 | 115.38 | 358,492 | +0.75(+0.66%) |
May 14, 2015 | 114.61 | 115.28 | 113.73 | 114.62 | 312,894 | +0.39(+0.34%) |
May 13, 2015 | 112.54 | 114.73 | 112.04 | 114.23 | 320,989 | +2.25(+2.01%) |
May 12, 2015 | 112.74 | 112.93 | 111.25 | 111.99 | 279,013 | -1.02(-0.91%) |
May 11, 2015 | 111.75 | 113.52 | 111.73 | 113.01 | 458,295 | +1.05(+0.94%) |
May 08, 2015 | 113.12 | 113.28 | 111.91 | 111.96 | 440,518 | +0.15(+0.14%) |
May 07, 2015 | 111.72 | 112.66 | 111.26 | 111.81 | 440,375 | -0.53(-0.48%) |
May 06, 2015 | 112.78 | 113.27 | 111.78 | 112.34 | 254,186 | +0.01(+0.01%) |
May 05, 2015 | 113.56 | 115.11 | 112.33 | 112.33 | 343,801 | -1.70(-1.49%) |
May 04, 2015 | 114.34 | 114.89 | 113.77 | 114.03 | 172,132 | -0.51(-0.44%) |
May 01, 2015 | 115.00 | 115.49 | 113.83 | 114.54 | 204,044 | +0.29(+0.25%) |
Apr 30, 2015 | 115.60 | 116.66 | 114.17 | 114.25 | 230,453 | -2.03(-1.75%) |
Apr 29, 2015 | 114.60 | 116.49 | 114.06 | 116.28 | 222,995 | +1.12(+0.98%) |
Apr 28, 2015 | 114.52 | 116.37 | 114.17 | 115.16 | 275,616 | +0.27(+0.24%) |
Apr 27, 2015 | 113.35 | 115.06 | 112.50 | 114.89 | 500,817 | +2.07(+1.83%) |
Apr 24, 2015 | 111.90 | 113.58 | 111.34 | 112.82 | 447,371 | +1.18(+1.06%) |
Apr 23, 2015 | 106.03 | 111.84 | 105.50 | 111.64 | 831,455 | +4.58(+4.28%) |
Apr 22, 2015 | 107.36 | 108.20 | 106.89 | 107.06 | 312,273 | -0.34(-0.31%) |
Apr 21, 2015 | 109.16 | 109.77 | 107.21 | 107.40 | 342,310 | -1.40(-1.28%) |
Apr 20, 2015 | 109.57 | 110.42 | 108.79 | 108.80 | 231,654 | -0.20(-0.18%) |
Apr 17, 2015 | 110.15 | 110.15 | 108.71 | 108.99 | 152,215 | -1.78(-1.60%) |
Apr 16, 2015 | 111.69 | 112.00 | 110.51 | 110.77 | 230,402 | -0.91(-0.81%) |
Apr 15, 2015 | 108.70 | 112.19 | 108.48 | 111.68 | 485,775 | +3.79(+3.51%) |
Apr 14, 2015 | 107.72 | 108.27 | 107.06 | 107.89 | 294,053 | +0.27(+0.25%) |
Apr 13, 2015 | 109.26 | 109.60 | 107.47 | 107.62 | 320,568 | -2.03(-1.85%) |
Apr 10, 2015 | 110.05 | 110.24 | 109.47 | 109.65 | 174,459 | -0.16(-0.15%) |
Apr 09, 2015 | 108.07 | 109.85 | 108.07 | 109.81 | 329,632 | +1.59(+1.47%) |
Apr 08, 2015 | 109.79 | 109.79 | 106.51 | 108.22 | 311,760 | -1.95(-1.77%) |
Apr 07, 2015 | 110.90 | 111.61 | 109.95 | 110.16 | 113,968 | -1.07(-0.96%) |
Apr 06, 2015 | 110.45 | 112.00 | 110.44 | 111.23 | 233,846 | +0.64(+0.58%) |
Apr 02, 2015 | 110.50 | 110.59 | 110.59 | 110.59 | 108,424 | +0.15(+0.13%) |
Apr 01, 2015 | 111.48 | 111.70 | 109.99 | 110.44 | 189,486 | -0.96(-0.86%) |
Mar 31, 2015 | 111.48 | 112.03 | 110.93 | 111.41 | 178,285 | -0.19(-0.17%) |
Mar 30, 2015 | 109.60 | 112.03 | 109.55 | 111.60 | 141,699 | +2.21(+2.02%) |
Mar 27, 2015 | 109.36 | 109.65 | 108.24 | 109.38 | 126,341 | +0.37(+0.34%) |
Mar 26, 2015 | 108.42 | 109.38 | 107.62 | 109.01 | 199,225 | +0.51(+0.47%) |
Mar 25, 2015 | 108.45 | 109.19 | 107.00 | 108.50 | 341,537 | -0.65(-0.59%) |
Mar 24, 2015 | 110.70 | 111.54 | 108.94 | 109.15 | 230,423 | -1.91(-1.72%) |
Mar 23, 2015 | 109.90 | 112.14 | 109.90 | 111.06 | 231,957 | +0.80(+0.72%) |
Mar 20, 2015 | 112.22 | 112.92 | 109.83 | 110.27 | 614,195 | -1.29(-1.16%) |
Mar 19, 2015 | 112.51 | 113.41 | 110.81 | 111.56 | 295,058 | -1.12(-0.99%) |
Mar 18, 2015 | 110.88 | 113.09 | 110.19 | 112.68 | 241,733 | +1.04(+0.93%) |
Mar 17, 2015 | 112.05 | 112.06 | 111.23 | 111.64 | 239,047 | -0.77(-0.68%) |
Mar 16, 2015 | 111.98 | 112.62 | 111.61 | 112.41 | 213,163 | +0.70(+0.62%) |
Mar 13, 2015 | 112.21 | 112.21 | 110.57 | 111.71 | 203,598 | -0.44(-0.39%) |
Mar 12, 2015 | 110.01 | 112.27 | 109.40 | 112.15 | 302,991 | +2.77(+2.54%) |
Mar 11, 2015 | 109.18 | 109.90 | 108.21 | 109.38 | 286,439 | +0.10(+0.09%) |
Mar 10, 2015 | 112.88 | 112.88 | 109.11 | 109.28 | 299,435 | -3.86(-3.41%) |
Mar 09, 2015 | 112.45 | 114.15 | 111.75 | 113.14 | 363,474 | +1.14(+1.02%) |
Mar 06, 2015 | 111.99 | 112.16 | 111.42 | 112.00 | 213,069 | -0.58(-0.51%) |
Mar 05, 2015 | 112.51 | 112.91 | 112.07 | 112.58 | 294,708 | +0.01(+0.01%) |
Mar 04, 2015 | 112.95 | 113.16 | 112.23 | 112.57 | 213,080 | -0.59(-0.52%) |
Mar 03, 2015 | 113.88 | 113.88 | 112.54 | 113.16 | 247,626 | -0.72(-0.63%) |
Mar 02, 2015 | 112.94 | 114.38 | 112.94 | 113.88 | 429,629 | +1.22(+1.08%) |
Feb 27, 2015 | 112.10 | 113.12 | 112.10 | 112.66 | 234,878 | +0.04(+0.03%) |
Feb 26, 2015 | 112.26 | 112.78 | 112.12 | 112.62 | 232,129 | +0.53(+0.48%) |
Feb 25, 2015 | 112.23 | 113.43 | 111.48 | 112.09 | 269,994 | +0.23(+0.20%) |
Feb 24, 2015 | 111.59 | 112.24 | 111.32 | 111.86 | 312,219 | -0.09(-0.08%) |
Feb 23, 2015 | 112.60 | 112.89 | 111.13 | 111.95 | 241,622 | -0.64(-0.57%) |
Feb 20, 2015 | 112.42 | 112.98 | 111.64 | 112.60 | 345,891 | -0.66(-0.58%) |
Feb 19, 2015 | 109.52 | 113.87 | 109.36 | 113.26 | 394,711 | +3.37(+3.07%) |
Feb 18, 2015 | 113.24 | 112.27 | 107.19 | 109.89 | 592,436 | -3.35(-2.96%) |
Feb 17, 2015 | 112.42 | 113.27 | 111.85 | 113.24 | 296,345 | +0.95(+0.85%) |
Feb 13, 2015 | 111.59 | 112.29 | 112.29 | 112.29 | 178,134 | +0.92(+0.83%) |
Feb 12, 2015 | 112.08 | 112.42 | 111.30 | 111.37 | 135,154 | -0.01(-0.01%) |
Feb 11, 2015 | 110.20 | 111.52 | 109.80 | 111.38 | 193,336 | +1.25(+1.13%) |
Feb 10, 2015 | 110.39 | 110.94 | 109.43 | 110.13 | 279,735 | +0.14(+0.13%) |
Feb 09, 2015 | 111.54 | 112.46 | 109.61 | 109.98 | 208,860 | -2.30(-2.05%) |
Feb 06, 2015 | 110.99 | 113.37 | 110.99 | 112.29 | 383,194 | +1.02(+0.92%) |
Feb 05, 2015 | 109.61 | 111.27 | 109.61 | 111.27 | 142,041 | +1.87(+1.71%) |
Feb 04, 2015 | 110.49 | 111.20 | 108.75 | 109.40 | 231,023 | -1.69(-1.52%) |
Feb 03, 2015 | 109.62 | 111.30 | 109.21 | 111.09 | 229,641 | +1.51(+1.38%) |
Feb 02, 2015 | 108.71 | 109.84 | 107.84 | 109.58 | 276,456 | +1.01(+0.93%) |
Jan 30, 2015 | 107.53 | 109.52 | 108.81 | 108.57 | 310,835 | -0.24(-0.22%) |
Jan 29, 2015 | 106.99 | 108.81 | 106.46 | 108.81 | 130,902 | +1.60(+1.49%) |
Jan 28, 2015 | 107.97 | 108.75 | 106.65 | 107.21 | 397,258 | -0.77(-0.71%) |
Jan 27, 2015 | 108.77 | 109.03 | 107.56 | 107.98 | 229,178 | -2.08(-1.89%) |
Jan 26, 2015 | 109.20 | 110.43 | 108.51 | 110.06 | 277,568 | +0.83(+0.76%) |
Jan 23, 2015 | 108.28 | 109.42 | 107.63 | 109.22 | 257,212 | +0.52(+0.47%) |
Jan 22, 2015 | 107.49 | 109.36 | 106.44 | 108.71 | 268,621 | +2.02(+1.90%) |
Jan 21, 2015 | 105.87 | 107.14 | 105.59 | 106.69 | 225,882 | +0.42(+0.39%) |
Jan 20, 2015 | 106.72 | 107.28 | 105.80 | 106.27 | 224,359 | -0.43(-0.41%) |
Jan 16, 2015 | 105.75 | 106.90 | 105.48 | 106.70 | 266,269 | +0.45(+0.43%) |
Jan 15, 2015 | 107.72 | 108.03 | 106.06 | 106.25 | 423,529 | -1.30(-1.21%) |
Jan 14, 2015 | 106.88 | 108.11 | 106.22 | 107.55 | 382,084 | +0.13(+0.12%) |
Jan 13, 2015 | 112.22 | 112.27 | 106.46 | 107.43 | 1,158,727 | -6.18(-5.44%) |
Jan 12, 2015 | 112.84 | 114.08 | 111.86 | 113.61 | 198,303 | -0.06(-0.06%) |
Jan 09, 2015 | 113.01 | 114.03 | 112.74 | 113.67 | 190,317 | +0.46(+0.41%) |
Jan 08, 2015 | 113.07 | 113.40 | 112.19 | 113.21 | 192,822 | +0.92(+0.82%) |
Jan 07, 2015 | 111.78 | 112.59 | 111.18 | 112.29 | 373,829 | +1.27(+1.14%) |
Jan 06, 2015 | 113.29 | 113.45 | 110.55 | 111.02 | 380,364 | -2.16(-1.91%) |
Jan 05, 2015 | 114.68 | 114.87 | 112.98 | 113.18 | 376,454 | -1.84(-1.60%) |
Jan 02, 2015 | 115.41 | 116.72 | 113.62 | 115.03 | 261,004 | +0.24(+0.21%) |
Dec 31, 2014 | 116.75 | 114.78 | 114.78 | 114.78 | 221,838 | -1.61(-1.38%) |
Dec 30, 2014 | 117.94 | 117.94 | 115.53 | 116.39 | 200,413 | -1.34(-1.14%) |
Dec 29, 2014 | 116.92 | 118.87 | 116.92 | 117.73 | 183,587 | +0.97(+0.83%) |
Dec 26, 2014 | 117.07 | 118.06 | 116.62 | 116.76 | 103,948 | +0.63(+0.55%) |
Dec 24, 2014 | 115.33 | 116.13 | 116.13 | 116.13 | 118,830 | +0.28(+0.24%) |
Dec 23, 2014 | 112.30 | 116.31 | 112.30 | 115.85 | 542,067 | +4.01(+3.58%) |
Dec 22, 2014 | 111.84 | 112.62 | 111.42 | 111.84 | 763,115 | +0.33(+0.30%) |
Dec 19, 2014 | 112.62 | 112.64 | 111.23 | 111.51 | 1,188,451 | -1.26(-1.12%) |
Dec 18, 2014 | 113.52 | 114.17 | 111.71 | 112.77 | 396,037 | -0.31(-0.28%) |
Dec 17, 2014 | 112.64 | 113.34 | 111.63 | 113.08 | 903,732 | +0.45(+0.40%) |
Dec 16, 2014 | 113.88 | 113.88 | 112.45 | 112.64 | 600,566 | -1.01(-0.89%) |
Dec 15, 2014 | 116.24 | 116.36 | 113.30 | 113.64 | 477,395 | -2.56(-2.20%) |
Dec 12, 2014 | 118.55 | 118.91 | 116.19 | 116.20 | 316,047 | -3.51(-2.94%) |
Dec 11, 2014 | 119.77 | 120.69 | 118.71 | 119.72 | 288,834 | +0.15(+0.13%) |
Dec 10, 2014 | 119.50 | 120.22 | 118.76 | 119.56 | 361,675 | -0.06(-0.05%) |
Dec 09, 2014 | 119.07 | 120.30 | 118.60 | 119.63 | 463,398 | -0.07(-0.06%) |
Dec 08, 2014 | 119.43 | 120.95 | 118.99 | 119.70 | 341,866 | -0.42(-0.35%) |
Dec 05, 2014 | 120.62 | 120.99 | 119.78 | 120.12 | 161,150 | -0.49(-0.41%) |
Dec 04, 2014 | 120.43 | 121.19 | 119.81 | 120.62 | 159,933 | -0.12(-0.10%) |
Dec 03, 2014 | 120.00 | 121.25 | 119.63 | 120.74 | 291,761 | +0.44(+0.37%) |
Dec 02, 2014 | 120.92 | 122.17 | 120.07 | 120.29 | 257,536 | -1.04(-0.85%) |
Dec 01, 2014 | 121.53 | 122.21 | 120.26 | 121.33 | 249,000 | -0.51(-0.42%) |
Nov 28, 2014 | 124.26 | 124.26 | 121.57 | 121.84 | 130,895 | -2.17(-1.75%) |
Nov 26, 2014 | 124.31 | 124.02 | 124.02 | 124.02 | 118,857 | -0.14(-0.11%) |
Nov 25, 2014 | 123.66 | 124.34 | 123.27 | 124.15 | 93,937 | +0.93(+0.75%) |
Nov 24, 2014 | 123.02 | 123.61 | 122.11 | 123.22 | 169,424 | +0.30(+0.24%) |
Nov 21, 2014 | 123.58 | 124.77 | 121.83 | 122.92 | 236,348 | +0.19(+0.15%) |
Nov 20, 2014 | 122.12 | 123.36 | 122.11 | 122.74 | 244,722 | -0.23(-0.19%) |
Nov 19, 2014 | 123.37 | 123.37 | 122.02 | 122.97 | 363,812 | -0.75(-0.60%) |
Nov 18, 2014 | 122.93 | 124.34 | 122.33 | 123.72 | 343,562 | +0.43(+0.35%) |
Nov 17, 2014 | 124.30 | 124.33 | 123.07 | 123.29 | 158,938 | -1.21(-0.97%) |
Nov 14, 2014 | 123.73 | 125.04 | 123.33 | 124.49 | 162,219 | +0.37(+0.30%) |
Nov 13, 2014 | 124.39 | 125.17 | 123.92 | 124.12 | 197,805 | -0.59(-0.47%) |
Nov 12, 2014 | 123.97 | 125.02 | 123.97 | 124.71 | 160,450 | -0.07(-0.06%) |
Nov 11, 2014 | 124.50 | 125.07 | 123.52 | 124.78 | 140,626 | +0.16(+0.13%) |
Nov 10, 2014 | 124.79 | 125.53 | 124.03 | 124.62 | 175,742 | -0.20(-0.16%) |
Nov 07, 2014 | 122.28 | 125.17 | 122.10 | 124.82 | 545,364 | +2.32(+1.90%) |
Nov 06, 2014 | 120.78 | 122.51 | 120.19 | 122.49 | 259,702 | +1.49(+1.23%) |
Nov 05, 2014 | 121.44 | 121.70 | 120.38 | 121.01 | 353,450 | +0.00(+0.00%) |
Nov 04, 2014 | 121.02 | 121.62 | 120.29 | 121.01 | 362,195 | -0.63(-0.52%) |
Nov 03, 2014 | 123.42 | 123.44 | 120.53 | 121.64 | 412,549 | -1.06(-0.87%) |
Oct 31, 2014 | 123.43 | 123.56 | 122.28 | 122.70 | 365,164 | -0.31(-0.26%) |
Oct 30, 2014 | 121.94 | 123.02 | 120.92 | 123.02 | 326,203 | +0.39(+0.32%) |
Oct 29, 2014 | 123.47 | 123.47 | 121.66 | 122.63 | 405,035 | -0.26(-0.21%) |
Oct 28, 2014 | 119.49 | 123.34 | 119.49 | 122.89 | 376,214 | +3.45(+2.89%) |
Oct 27, 2014 | 117.15 | 120.28 | 119.00 | 119.44 | 608,066 | +0.44(+0.37%) |
Oct 24, 2014 | 123.07 | 123.07 | 114.26 | 119.00 | 1,106,422 | -5.67(-4.55%) |
Oct 23, 2014 | 122.53 | 125.24 | 121.65 | 124.66 | 504,894 | +3.43(+2.83%) |
Oct 22, 2014 | 124.27 | 124.32 | 121.15 | 121.23 | 185,850 | -2.65(-2.14%) |
Oct 21, 2014 | 121.19 | 124.13 | 120.64 | 123.88 | 263,518 | +3.17(+2.63%) |
Oct 20, 2014 | 120.97 | 121.39 | 119.64 | 120.71 | 278,190 | -0.32(-0.27%) |
Oct 17, 2014 | 121.83 | 122.53 | 120.29 | 121.03 | 187,440 | -0.41(-0.34%) |
Oct 16, 2014 | 119.27 | 121.57 | 118.89 | 121.45 | 422,551 | +1.27(+1.06%) |
Oct 15, 2014 | 119.84 | 120.92 | 117.85 | 120.18 | 500,147 | -0.49(-0.40%) |
Oct 14, 2014 | 118.75 | 121.65 | 118.42 | 120.66 | 522,766 | +2.24(+1.89%) |
Oct 13, 2014 | 118.92 | 120.56 | 118.17 | 118.42 | 399,501 | -0.46(-0.39%) |
Oct 10, 2014 | 119.27 | 121.14 | 118.17 | 118.88 | 320,602 | -0.54(-0.45%) |
Oct 09, 2014 | 122.02 | 122.28 | 118.12 | 119.42 | 374,354 | -1.73(-1.43%) |
Oct 08, 2014 | 119.90 | 121.31 | 119.16 | 121.15 | 270,223 | +1.30(+1.08%) |
Oct 07, 2014 | 121.33 | 123.02 | 119.81 | 119.85 | 405,233 | -2.88(-2.35%) |
Oct 06, 2014 | 121.35 | 123.24 | 120.42 | 122.74 | 277,638 | +1.98(+1.64%) |
Oct 03, 2014 | 120.58 | 121.46 | 119.64 | 120.75 | 304,652 | +0.51(+0.42%) |
Oct 02, 2014 | 121.83 | 121.83 | 119.80 | 120.25 | 442,369 | -1.42(-1.16%) |
Oct 01, 2014 | 121.26 | 122.30 | 120.75 | 121.66 | 696,463 | +0.08(+0.07%) |
Sep 30, 2014 | 121.83 | 122.32 | 121.42 | 121.58 | 314,006 | -0.24(-0.20%) |
Sep 29, 2014 | 120.80 | 122.05 | 120.28 | 121.83 | 227,099 | +0.36(+0.30%) |
Sep 26, 2014 | 120.51 | 121.80 | 119.88 | 121.47 | 255,786 | +0.68(+0.57%) |
Sep 25, 2014 | 121.93 | 122.04 | 118.65 | 120.78 | 480,108 | +0.58(+0.48%) |
Sep 24, 2014 | 119.18 | 120.61 | 118.95 | 120.20 | 287,810 | -0.07(-0.06%) |
Sep 23, 2014 | 121.03 | 121.51 | 120.26 | 120.27 | 330,404 | -1.32(-1.09%) |
Sep 22, 2014 | 120.61 | 121.64 | 119.68 | 121.59 | 391,572 | -0.48(-0.39%) |
Sep 19, 2014 | 123.76 | 124.00 | 120.65 | 122.07 | 1,388,864 | -1.39(-1.13%) |
Sep 18, 2014 | 125.19 | 125.19 | 123.15 | 123.46 | 229,388 | -1.49(-1.19%) |
Sep 17, 2014 | 123.82 | 125.59 | 123.82 | 124.95 | 355,505 | +1.10(+0.88%) |
Sep 16, 2014 | 123.35 | 124.55 | 122.88 | 123.86 | 282,341 | +0.01(+0.01%) |
Sep 15, 2014 | 123.93 | 124.21 | 123.46 | 123.85 | 203,265 | -0.14(-0.11%) |
Sep 12, 2014 | 124.94 | 124.94 | 123.92 | 123.98 | 342,179 | -1.56(-1.24%) |
Sep 11, 2014 | 124.41 | 126.12 | 124.41 | 125.55 | 410,877 | +0.56(+0.45%) |
Sep 10, 2014 | 125.23 | 125.47 | 123.79 | 124.99 | 274,569 | +0.21(+0.17%) |
Sep 09, 2014 | 123.69 | 125.40 | 123.44 | 124.78 | 400,143 | +0.95(+0.77%) |
Sep 08, 2014 | 123.34 | 123.90 | 123.10 | 123.83 | 256,956 | +0.23(+0.19%) |
Sep 05, 2014 | 122.94 | 123.60 | 121.78 | 123.60 | 538,422 | +0.84(+0.68%) |
Sep 04, 2014 | 124.60 | 126.00 | 122.58 | 122.76 | 487,445 | -1.73(-1.39%) |
Sep 03, 2014 | 125.38 | 125.85 | 123.53 | 124.50 | 623,261 | -0.61(-0.49%) |
Sep 02, 2014 | 126.54 | 126.81 | 124.83 | 125.11 | 573,374 | -1.37(-1.08%) |
Aug 29, 2014 | 127.13 | 126.47 | 126.47 | 126.47 | 324,966 | -0.63(-0.49%) |
Aug 28, 2014 | 127.99 | 128.18 | 127.07 | 127.10 | 467,035 | -1.03(-0.81%) |
Aug 27, 2014 | 127.99 | 127.60 | 127.35 | 128.13 | 287,276 | +0.53(+0.42%) |
Aug 26, 2014 | 127.12 | 127.97 | 126.52 | 127.60 | 291,774 | +1.09(+0.86%) |
Aug 25, 2014 | 127.16 | 127.59 | 125.80 | 126.52 | 400,572 | -0.31(-0.25%) |
Aug 22, 2014 | 127.59 | 128.44 | 126.66 | 126.83 | 422,782 | -1.04(-0.81%) |
Aug 21, 2014 | 128.85 | 128.85 | 127.27 | 127.87 | 412,614 | -0.67(-0.52%) |
Aug 20, 2014 | 129.51 | 129.76 | 128.32 | 128.54 | 458,005 | -1.08(-0.83%) |
Aug 19, 2014 | 130.43 | 130.96 | 129.38 | 129.62 | 196,717 | -0.60(-0.46%) |
Aug 18, 2014 | 130.46 | 131.11 | 129.45 | 130.22 | 324,847 | +0.45(+0.35%) |
Aug 15, 2014 | 130.29 | 130.35 | 128.84 | 129.77 | 270,150 | -0.16(-0.12%) |
Aug 14, 2014 | 128.82 | 130.13 | 128.15 | 129.93 | 268,611 | +1.20(+0.94%) |
Aug 13, 2014 | 129.89 | 130.28 | 128.53 | 128.73 | 536,989 | -1.11(-0.86%) |
Aug 12, 2014 | 130.44 | 130.88 | 129.41 | 129.84 | 228,495 | -0.64(-0.49%) |
Aug 11, 2014 | 130.49 | 131.85 | 130.06 | 130.48 | 158,029 | +0.05(+0.03%) |
Aug 08, 2014 | 129.81 | 130.74 | 129.28 | 130.43 | 268,127 | +0.57(+0.44%) |
Aug 07, 2014 | 130.74 | 131.15 | 129.73 | 129.86 | 215,838 | -0.83(-0.63%) |
Aug 06, 2014 | 129.68 | 131.31 | 129.55 | 130.69 | 224,880 | +0.07(+0.06%) |
Aug 05, 2014 | 129.90 | 130.81 | 129.32 | 130.61 | 318,223 | +0.42(+0.32%) |
Aug 04, 2014 | 130.48 | 130.48 | 129.19 | 130.19 | 342,255 | -0.20(-0.15%) |
Aug 01, 2014 | 130.78 | 131.14 | 128.97 | 130.39 | 541,469 | -0.47(-0.36%) |
Jul 31, 2014 | 132.45 | 133.51 | 130.84 | 130.86 | 282,526 | -3.19(-2.38%) |
Jul 30, 2014 | 134.77 | 134.89 | 133.05 | 134.05 | 363,246 | +0.05(+0.04%) |
Jul 29, 2014 | 134.82 | 134.82 | 133.98 | 133.99 | 319,711 | -0.42(-0.31%) |
Jul 28, 2014 | 134.16 | 134.79 | 133.61 | 134.41 | 239,453 | -0.05(-0.03%) |
Jul 25, 2014 | 133.95 | 134.66 | 133.95 | 134.46 | 205,369 | +0.19(+0.14%) |
Jul 24, 2014 | 133.65 | 134.59 | 133.59 | 134.27 | 201,422 | +0.39(+0.29%) |
Jul 23, 2014 | 134.05 | 135.05 | 133.30 | 133.88 | 304,378 | -0.27(-0.20%) |
Jul 22, 2014 | 133.36 | 135.03 | 133.28 | 134.15 | 288,547 | +0.96(+0.72%) |
Jul 21, 2014 | 131.76 | 133.23 | 131.71 | 133.19 | 260,596 | +0.93(+0.70%) |
Jul 18, 2014 | 132.78 | 132.87 | 130.41 | 132.27 | 403,517 | -0.10(-0.07%) |
Jul 17, 2014 | 133.34 | 133.34 | 132.12 | 132.37 | 402,822 | -1.26(-0.94%) |
Jul 16, 2014 | 133.96 | 134.32 | 132.47 | 133.62 | 546,734 | +0.35(+0.26%) |
Jul 15, 2014 | 134.00 | 134.67 | 133.20 | 133.27 | 508,270 | -0.43(-0.32%) |
Jul 14, 2014 | 133.99 | 134.40 | 133.44 | 133.71 | 437,010 | -0.29(-0.21%) |
Jul 11, 2014 | 133.49 | 134.61 | 133.49 | 133.99 | 342,674 | +0.11(+0.08%) |
Jul 10, 2014 | 133.88 | 134.51 | 133.03 | 133.88 | 367,549 | -1.65(-1.22%) |
Jul 09, 2014 | 137.28 | 137.41 | 135.51 | 135.54 | 275,036 | -1.32(-0.97%) |
Jul 08, 2014 | 137.18 | 137.18 | 136.28 | 136.86 | 232,137 | -0.47(-0.34%) |
Jul 07, 2014 | 137.49 | 137.98 | 137.05 | 137.33 | 245,763 | -0.96(-0.70%) |
Jul 03, 2014 | 138.91 | 138.29 | 138.29 | 138.29 | 238,939 | -0.21(-0.16%) |
Jul 02, 2014 | 138.75 | 139.83 | 137.96 | 138.50 | 420,445 | +0.03(+0.02%) |