Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 141.16 | 141.20 | 139.99 | 140.56 | 304,340 | +0.69(+0.49%) |
Jun 29, 2015 | 142.53 | 142.76 | 139.74 | 139.87 | 1,584,476 | -3.36(-2.34%) |
Jun 26, 2015 | 143.81 | 144.16 | 142.70 | 143.22 | 184,738 | -0.18(-0.12%) |
Jun 25, 2015 | 143.08 | 144.07 | 142.76 | 143.40 | 155,217 | +0.81(+0.57%) |
Jun 24, 2015 | 143.45 | 144.01 | 142.59 | 142.59 | 109,289 | -1.49(-1.04%) |
Jun 23, 2015 | 143.97 | 144.49 | 143.63 | 144.08 | 261,580 | +0.22(+0.15%) |
Jun 22, 2015 | 144.08 | 144.46 | 143.71 | 143.86 | 490,853 | +1.09(+0.77%) |
Jun 19, 2015 | 142.64 | 143.21 | 142.64 | 142.76 | 154,804 | -0.07(-0.05%) |
Jun 18, 2015 | 140.90 | 143.25 | 140.90 | 142.83 | 131,562 | +2.23(+1.58%) |
Jun 17, 2015 | 140.56 | 140.98 | 139.92 | 140.61 | 160,866 | +0.16(+0.11%) |
Jun 16, 2015 | 139.81 | 140.56 | 139.60 | 140.45 | 221,899 | +0.72(+0.51%) |
Jun 15, 2015 | 138.95 | 139.94 | 138.06 | 139.73 | 96,753 | +0.05(+0.04%) |
Jun 12, 2015 | 140.80 | 140.80 | 139.46 | 139.68 | 163,151 | -1.62(-1.15%) |
Jun 11, 2015 | 140.87 | 141.51 | 140.60 | 141.31 | 88,558 | +0.95(+0.67%) |
Jun 10, 2015 | 138.97 | 140.47 | 138.65 | 140.36 | 189,452 | +1.63(+1.18%) |
Jun 09, 2015 | 138.90 | 138.98 | 138.03 | 138.73 | 184,531 | -0.07(-0.05%) |
Jun 08, 2015 | 139.46 | 139.79 | 138.80 | 138.80 | 71,674 | -0.64(-0.46%) |
Jun 05, 2015 | 139.24 | 139.57 | 138.44 | 139.43 | 94,370 | +0.04(+0.03%) |
Jun 04, 2015 | 139.88 | 140.32 | 138.94 | 139.39 | 191,250 | -1.00(-0.71%) |
Jun 03, 2015 | 140.40 | 140.58 | 140.06 | 140.39 | 346,294 | +0.18(+0.13%) |
Jun 02, 2015 | 140.27 | 140.77 | 139.59 | 140.21 | 117,188 | -0.82(-0.58%) |
Jun 01, 2015 | 141.19 | 141.53 | 140.15 | 141.03 | 253,748 | +0.38(+0.27%) |
May 29, 2015 | 140.69 | 141.81 | 140.15 | 140.65 | 224,089 | -0.22(-0.16%) |
May 28, 2015 | 140.52 | 141.15 | 140.16 | 140.87 | 108,414 | +0.10(+0.07%) |
May 27, 2015 | 139.48 | 140.88 | 139.21 | 140.78 | 102,817 | +1.59(+1.14%) |
May 26, 2015 | 139.96 | 140.18 | 138.86 | 139.19 | 208,412 | -1.31(-0.93%) |
May 22, 2015 | 140.94 | 140.49 | 140.49 | 140.49 | 106,302 | -0.36(-0.26%) |
May 21, 2015 | 140.79 | 140.95 | 140.35 | 140.86 | 125,111 | +0.04(+0.03%) |
May 20, 2015 | 140.51 | 141.34 | 140.20 | 140.81 | 701,454 | +0.32(+0.23%) |
May 19, 2015 | 139.80 | 140.82 | 139.76 | 140.49 | 133,396 | +0.62(+0.44%) |
May 18, 2015 | 138.85 | 140.03 | 138.79 | 139.88 | 124,745 | +0.93(+0.67%) |
May 15, 2015 | 138.72 | 139.01 | 138.51 | 138.95 | 113,818 | +0.34(+0.24%) |
May 14, 2015 | 137.09 | 138.63 | 136.90 | 138.61 | 172,164 | +1.86(+1.36%) |
May 13, 2015 | 136.80 | 137.75 | 136.52 | 136.75 | 165,761 | -0.10(-0.07%) |
May 12, 2015 | 136.73 | 137.26 | 136.07 | 136.84 | 118,777 | -0.69(-0.50%) |
May 11, 2015 | 137.70 | 138.22 | 137.45 | 137.53 | 155,077 | +0.04(+0.03%) |
May 08, 2015 | 136.17 | 137.86 | 136.17 | 137.49 | 285,252 | +2.25(+1.67%) |
May 07, 2015 | 134.39 | 135.68 | 134.34 | 135.24 | 245,588 | +0.71(+0.53%) |
May 06, 2015 | 135.62 | 135.62 | 133.55 | 134.53 | 197,857 | -0.38(-0.28%) |
May 05, 2015 | 136.52 | 136.52 | 134.81 | 134.91 | 387,193 | -1.75(-1.28%) |
May 04, 2015 | 136.27 | 137.43 | 136.24 | 136.66 | 230,736 | +0.76(+0.56%) |
May 01, 2015 | 134.68 | 135.93 | 134.68 | 135.90 | 412,018 | +1.97(+1.47%) |
Apr 30, 2015 | 135.51 | 136.03 | 133.28 | 133.93 | 452,463 | -2.17(-1.60%) |
Apr 29, 2015 | 136.59 | 137.27 | 135.12 | 136.10 | 342,650 | -1.09(-0.79%) |
Apr 28, 2015 | 137.37 | 137.60 | 135.03 | 137.19 | 236,453 | +0.38(+0.28%) |
Apr 27, 2015 | 139.79 | 140.03 | 136.66 | 136.81 | 213,216 | -2.76(-1.98%) |
Apr 24, 2015 | 139.78 | 140.23 | 139.09 | 139.57 | 142,792 | -0.52(-0.37%) |
Apr 23, 2015 | 139.29 | 140.39 | 138.68 | 140.10 | 268,405 | +0.65(+0.47%) |
Apr 22, 2015 | 139.78 | 139.85 | 138.90 | 139.44 | 217,872 | +0.07(+0.05%) |
Apr 21, 2015 | 139.26 | 139.69 | 139.09 | 139.37 | 294,726 | +0.98(+0.71%) |
Apr 20, 2015 | 138.31 | 138.67 | 137.91 | 138.39 | 243,377 | +0.92(+0.67%) |
Apr 17, 2015 | 138.18 | 138.21 | 136.64 | 137.47 | 358,367 | -1.27(-0.92%) |
Apr 16, 2015 | 138.74 | 139.14 | 138.55 | 138.74 | 197,878 | -0.02(-0.01%) |
Apr 15, 2015 | 138.94 | 139.31 | 138.51 | 138.76 | 219,283 | +0.42(+0.31%) |
Apr 14, 2015 | 138.15 | 138.62 | 137.38 | 138.34 | 620,650 | +0.05(+0.04%) |
Apr 13, 2015 | 138.84 | 139.56 | 138.28 | 138.28 | 262,916 | -0.65(-0.46%) |
Apr 10, 2015 | 137.96 | 139.12 | 137.38 | 138.93 | 252,353 | +1.20(+0.87%) |
Apr 09, 2015 | 136.80 | 137.91 | 136.63 | 137.73 | 122,284 | +0.99(+0.72%) |
Apr 08, 2015 | 135.51 | 137.31 | 135.48 | 136.74 | 186,372 | +1.24(+0.91%) |
Apr 07, 2015 | 135.56 | 136.54 | 135.44 | 135.50 | 336,251 | +0.29(+0.22%) |
Apr 06, 2015 | 134.24 | 135.87 | 134.07 | 135.21 | 152,722 | +0.25(+0.18%) |
Apr 02, 2015 | 134.91 | 134.96 | 134.96 | 134.96 | 242,944 | +0.30(+0.22%) |
Apr 01, 2015 | 136.47 | 136.47 | 133.71 | 134.66 | 348,898 | -1.65(-1.21%) |
Mar 31, 2015 | 138.09 | 138.09 | 136.31 | 136.31 | 246,026 | -1.98(-1.43%) |
Mar 30, 2015 | 138.10 | 138.51 | 137.83 | 138.29 | 140,758 | +1.31(+0.95%) |
Mar 27, 2015 | 136.04 | 137.43 | 136.04 | 136.99 | 126,647 | +1.20(+0.89%) |
Mar 26, 2015 | 135.35 | 136.88 | 134.57 | 135.78 | 222,808 | -0.30(-0.22%) |
Mar 25, 2015 | 139.29 | 139.83 | 136.09 | 136.09 | 310,739 | -2.79(-2.01%) |
Mar 24, 2015 | 140.05 | 140.57 | 138.85 | 138.87 | 173,273 | -1.21(-0.86%) |
Mar 23, 2015 | 139.92 | 140.72 | 139.53 | 140.08 | 124,290 | -0.44(-0.31%) |
Mar 20, 2015 | 141.00 | 141.51 | 139.82 | 140.52 | 280,990 | +0.76(+0.54%) |
Mar 19, 2015 | 138.61 | 139.86 | 138.16 | 139.76 | 175,128 | +1.00(+0.72%) |
Mar 18, 2015 | 136.91 | 139.36 | 136.25 | 138.77 | 201,584 | +1.67(+1.22%) |
Mar 17, 2015 | 136.87 | 137.32 | 136.18 | 137.10 | 205,457 | -0.33(-0.24%) |
Mar 16, 2015 | 135.24 | 137.46 | 135.24 | 137.43 | 211,154 | +2.88(+2.14%) |
Mar 13, 2015 | 134.47 | 135.35 | 133.68 | 134.54 | 417,539 | -0.15(-0.11%) |
Mar 12, 2015 | 133.58 | 134.72 | 133.58 | 134.69 | 175,512 | +1.59(+1.19%) |
Mar 11, 2015 | 133.48 | 133.86 | 132.96 | 133.11 | 358,105 | +0.03(+0.03%) |
Mar 10, 2015 | 133.41 | 133.94 | 132.86 | 133.07 | 200,348 | -1.36(-1.01%) |
Mar 09, 2015 | 133.82 | 134.55 | 133.30 | 134.43 | 284,994 | +0.71(+0.53%) |
Mar 06, 2015 | 135.94 | 135.94 | 133.50 | 133.72 | 220,430 | -2.52(-1.85%) |
Mar 05, 2015 | 135.75 | 136.84 | 135.75 | 136.24 | 116,495 | +0.78(+0.57%) |
Mar 04, 2015 | 134.71 | 135.69 | 133.86 | 135.46 | 421,997 | +0.53(+0.39%) |
Mar 03, 2015 | 135.71 | 135.78 | 134.24 | 134.93 | 673,085 | -1.06(-0.78%) |
Mar 02, 2015 | 135.15 | 136.03 | 135.15 | 135.99 | 181,505 | +1.09(+0.81%) |
Feb 27, 2015 | 135.55 | 135.55 | 134.78 | 134.90 | 280,265 | -0.63(-0.46%) |
Feb 26, 2015 | 135.10 | 135.54 | 134.50 | 135.52 | 83,819 | +0.42(+0.31%) |
Feb 25, 2015 | 134.98 | 135.44 | 134.33 | 135.10 | 163,529 | +0.18(+0.13%) |
Feb 24, 2015 | 135.32 | 135.32 | 134.42 | 134.92 | 225,678 | -0.19(-0.14%) |
Feb 23, 2015 | 134.71 | 135.69 | 134.61 | 135.12 | 754,837 | +0.42(+0.31%) |
Feb 20, 2015 | 132.97 | 134.69 | 132.83 | 134.69 | 151,999 | +1.49(+1.12%) |
Feb 19, 2015 | 132.51 | 133.37 | 132.51 | 133.20 | 88,054 | +0.19(+0.15%) |
Feb 18, 2015 | 132.45 | 133.02 | 132.11 | 133.01 | 111,821 | +0.29(+0.22%) |
Feb 17, 2015 | 131.88 | 132.82 | 131.88 | 132.72 | 105,316 | +0.80(+0.61%) |
Feb 13, 2015 | 131.35 | 131.92 | 131.92 | 131.92 | 100,156 | +0.74(+0.56%) |
Feb 12, 2015 | 131.36 | 131.56 | 130.20 | 131.18 | 206,101 | +0.44(+0.34%) |
Feb 11, 2015 | 130.34 | 131.48 | 129.97 | 130.74 | 129,801 | +0.22(+0.17%) |
Feb 10, 2015 | 129.10 | 130.70 | 129.10 | 130.51 | 121,090 | +2.04(+1.59%) |
Feb 09, 2015 | 129.42 | 129.66 | 128.19 | 128.47 | 178,018 | -1.47(-1.13%) |
Feb 06, 2015 | 131.29 | 131.64 | 129.59 | 129.94 | 124,966 | -1.23(-0.93%) |
Feb 05, 2015 | 129.93 | 131.26 | 129.93 | 131.17 | 126,882 | +2.28(+1.77%) |
Feb 04, 2015 | 129.00 | 129.70 | 128.22 | 128.89 | 129,484 | -1.74(-1.33%) |
Feb 03, 2015 | 130.24 | 130.64 | 128.59 | 130.63 | 150,539 | +0.79(+0.61%) |
Feb 02, 2015 | 129.81 | 129.91 | 127.69 | 129.84 | 695,174 | +0.49(+0.38%) |
Jan 30, 2015 | 130.91 | 131.40 | 129.09 | 129.34 | 628,780 | -1.91(-1.46%) |
Jan 29, 2015 | 130.37 | 131.33 | 129.06 | 131.26 | 664,035 | +1.23(+0.94%) |
Jan 28, 2015 | 132.58 | 132.71 | 129.88 | 130.03 | 318,720 | -1.98(-1.50%) |
Jan 27, 2015 | 132.00 | 132.96 | 131.51 | 132.01 | 267,554 | -0.92(-0.69%) |
Jan 26, 2015 | 132.26 | 132.95 | 131.49 | 132.93 | 512,613 | +0.74(+0.56%) |
Jan 23, 2015 | 132.72 | 132.76 | 132.05 | 132.19 | 352,536 | -0.58(-0.44%) |
Jan 22, 2015 | 132.00 | 132.78 | 129.91 | 132.77 | 376,479 | +1.73(+1.32%) |
Jan 21, 2015 | 131.34 | 131.80 | 130.31 | 131.04 | 358,283 | -0.07(-0.05%) |
Jan 20, 2015 | 131.45 | 131.49 | 129.54 | 131.12 | 303,585 | +0.09(+0.07%) |
Jan 16, 2015 | 128.43 | 131.20 | 128.36 | 131.03 | 147,345 | +2.34(+1.82%) |
Jan 15, 2015 | 130.49 | 130.61 | 128.58 | 128.68 | 257,991 | -1.36(-1.04%) |
Jan 14, 2015 | 129.17 | 130.28 | 128.74 | 130.04 | 306,297 | -0.20(-0.16%) |
Jan 13, 2015 | 131.71 | 132.63 | 129.13 | 130.24 | 226,983 | -0.43(-0.33%) |
Jan 12, 2015 | 131.61 | 131.94 | 130.68 | 130.67 | 325,831 | +0.03(+0.02%) |
Jan 09, 2015 | 132.08 | 132.08 | 130.12 | 130.65 | 312,425 | -1.02(-0.78%) |
Jan 08, 2015 | 130.69 | 131.83 | 130.55 | 131.67 | 544,076 | +2.21(+1.71%) |
Jan 07, 2015 | 127.43 | 129.46 | 127.19 | 129.46 | 518,420 | +2.92(+2.31%) |
Jan 06, 2015 | 127.57 | 128.34 | 125.72 | 126.54 | 329,899 | -0.41(-0.33%) |
Jan 05, 2015 | 127.37 | 127.96 | 126.80 | 126.95 | 337,919 | -0.72(-0.57%) |
Jan 02, 2015 | 127.70 | 128.96 | 127.07 | 127.68 | 386,675 | +0.61(+0.48%) |
Dec 31, 2014 | 128.68 | 127.07 | 127.07 | 127.07 | 108,209 | -1.38(-1.07%) |
Dec 30, 2014 | 128.70 | 129.03 | 128.30 | 128.44 | 147,651 | -0.55(-0.42%) |
Dec 29, 2014 | 128.66 | 129.13 | 128.35 | 128.99 | 98,316 | +0.41(+0.31%) |
Dec 26, 2014 | 128.14 | 128.86 | 128.01 | 128.59 | 82,609 | +1.02(+0.80%) |
Dec 24, 2014 | 126.50 | 127.56 | 127.56 | 127.56 | 67,942 | +0.89(+0.70%) |
Dec 23, 2014 | 129.98 | 129.98 | 125.95 | 126.67 | 305,400 | -2.93(-2.26%) |
Dec 22, 2014 | 130.45 | 130.45 | 129.06 | 129.60 | 610,703 | -1.65(-1.26%) |
Dec 19, 2014 | 130.67 | 131.72 | 130.02 | 131.25 | 251,906 | +0.72(+0.55%) |
Dec 18, 2014 | 128.93 | 130.53 | 128.24 | 130.53 | 851,096 | +3.50(+2.75%) |
Dec 17, 2014 | 124.87 | 127.25 | 124.62 | 127.04 | 751,042 | +2.50(+2.00%) |
Dec 16, 2014 | 125.26 | 127.48 | 124.50 | 124.54 | 507,730 | -1.45(-1.15%) |
Dec 15, 2014 | 127.99 | 127.99 | 125.51 | 125.99 | 281,814 | -1.27(-1.00%) |
Dec 12, 2014 | 128.34 | 129.21 | 127.19 | 127.26 | 508,491 | -1.94(-1.50%) |
Dec 11, 2014 | 129.09 | 130.63 | 128.94 | 129.21 | 167,543 | +0.40(+0.31%) |
Dec 10, 2014 | 130.78 | 130.83 | 128.74 | 128.81 | 160,665 | -2.10(-1.60%) |
Dec 09, 2014 | 129.83 | 131.03 | 129.15 | 130.91 | 398,364 | -0.41(-0.31%) |
Dec 08, 2014 | 130.89 | 132.09 | 130.89 | 131.32 | 492,719 | +0.53(+0.40%) |
Dec 05, 2014 | 129.81 | 130.76 | 129.81 | 130.80 | 150,973 | +1.03(+0.79%) |
Dec 04, 2014 | 129.84 | 130.40 | 129.31 | 129.77 | 132,065 | -0.16(-0.12%) |
Dec 03, 2014 | 129.66 | 129.99 | 129.39 | 129.93 | 161,969 | +0.30(+0.23%) |
Dec 02, 2014 | 128.79 | 129.82 | 128.78 | 129.63 | 258,073 | +1.33(+1.04%) |
Dec 01, 2014 | 128.06 | 129.17 | 127.96 | 128.30 | 635,776 | -0.34(-0.27%) |
Nov 28, 2014 | 127.97 | 129.41 | 127.97 | 128.64 | 104,658 | +0.73(+0.57%) |
Nov 26, 2014 | 127.19 | 127.92 | 127.92 | 127.92 | 643,332 | +0.79(+0.62%) |
Nov 25, 2014 | 127.40 | 127.40 | 126.64 | 127.12 | 410,596 | +0.06(+0.05%) |
Nov 24, 2014 | 126.57 | 127.06 | 126.57 | 127.06 | 408,233 | +0.88(+0.70%) |
Nov 21, 2014 | 127.21 | 127.21 | 126.02 | 126.18 | 974,369 | +0.42(+0.34%) |
Nov 20, 2014 | 125.52 | 126.15 | 125.20 | 125.76 | 160,911 | -0.34(-0.27%) |
Nov 19, 2014 | 126.65 | 126.65 | 125.88 | 126.10 | 154,544 | -0.69(-0.55%) |
Nov 18, 2014 | 124.93 | 126.88 | 124.93 | 126.80 | 223,426 | +2.11(+1.69%) |
Nov 17, 2014 | 123.82 | 125.03 | 123.82 | 124.69 | 124,647 | +0.64(+0.52%) |
Nov 14, 2014 | 125.20 | 125.20 | 123.69 | 124.05 | 87,087 | -1.13(-0.91%) |
Nov 13, 2014 | 125.50 | 126.06 | 124.71 | 125.18 | 147,223 | -0.18(-0.15%) |
Nov 12, 2014 | 125.06 | 125.55 | 124.94 | 125.36 | 110,678 | -0.17(-0.13%) |
Nov 11, 2014 | 125.30 | 126.02 | 125.10 | 125.53 | 436,547 | +0.43(+0.34%) |
Nov 10, 2014 | 124.06 | 125.14 | 123.69 | 125.10 | 92,329 | +1.25(+1.01%) |
Nov 07, 2014 | 125.22 | 125.22 | 123.51 | 123.85 | 130,905 | -1.36(-1.09%) |
Nov 06, 2014 | 124.67 | 125.44 | 124.67 | 125.22 | 154,793 | +0.80(+0.64%) |
Nov 05, 2014 | 125.45 | 125.64 | 124.19 | 124.42 | 130,911 | -0.25(-0.20%) |
Nov 04, 2014 | 124.27 | 125.05 | 123.90 | 124.66 | 147,486 | -0.11(-0.08%) |
Nov 03, 2014 | 124.92 | 124.98 | 124.01 | 124.77 | 3,819,857 | +0.12(+0.10%) |
Oct 31, 2014 | 125.57 | 125.68 | 124.25 | 124.64 | 175,116 | +0.67(+0.54%) |
Oct 30, 2014 | 121.70 | 124.11 | 121.70 | 123.98 | 171,760 | +2.01(+1.65%) |
Oct 29, 2014 | 121.88 | 122.25 | 121.16 | 121.96 | 235,340 | +0.06(+0.05%) |
Oct 28, 2014 | 121.48 | 121.90 | 120.91 | 121.90 | 228,078 | +0.90(+0.74%) |
Oct 27, 2014 | 120.87 | 121.02 | 120.86 | 121.00 | 239,359 | +0.15(+0.12%) |
Oct 24, 2014 | 119.44 | 120.89 | 119.37 | 120.86 | 196,519 | +1.78(+1.49%) |
Oct 23, 2014 | 118.14 | 119.77 | 118.14 | 119.08 | 357,685 | +2.00(+1.70%) |
Oct 22, 2014 | 117.81 | 117.87 | 116.78 | 117.08 | 429,929 | -0.53(-0.45%) |
Oct 21, 2014 | 115.66 | 117.70 | 115.61 | 117.61 | 477,887 | +3.04(+2.65%) |
Oct 20, 2014 | 113.17 | 114.62 | 112.88 | 114.57 | 6,869,904 | +1.40(+1.24%) |
Oct 17, 2014 | 112.69 | 114.16 | 112.41 | 113.17 | 405,737 | +1.62(+1.45%) |
Oct 16, 2014 | 110.14 | 112.81 | 109.65 | 111.56 | 412,556 | -0.15(-0.13%) |
Oct 15, 2014 | 110.88 | 112.14 | 109.24 | 111.70 | 643,754 | -0.74(-0.66%) |
Oct 14, 2014 | 113.97 | 114.34 | 111.61 | 112.44 | 554,869 | -0.88(-0.78%) |
Oct 13, 2014 | 115.87 | 116.09 | 113.22 | 113.32 | 1,138,713 | -2.67(-2.30%) |
Oct 10, 2014 | 116.76 | 118.02 | 116.00 | 116.00 | 150,246 | -0.94(-0.80%) |
Oct 09, 2014 | 118.87 | 119.20 | 116.72 | 116.94 | 288,463 | -2.31(-1.94%) |
Oct 08, 2014 | 116.94 | 119.32 | 116.28 | 119.25 | 560,577 | +2.74(+2.35%) |
Oct 07, 2014 | 117.43 | 117.78 | 116.44 | 116.50 | 532,660 | -1.79(-1.52%) |
Oct 06, 2014 | 119.37 | 119.78 | 117.87 | 118.30 | 177,442 | -0.47(-0.40%) |
Oct 03, 2014 | 117.58 | 118.97 | 117.47 | 118.77 | 156,968 | +2.22(+1.91%) |
Oct 02, 2014 | 116.82 | 116.96 | 115.40 | 116.55 | 883,985 | -0.33(-0.29%) |
Oct 01, 2014 | 118.17 | 118.17 | 116.33 | 116.88 | 841,608 | -1.21(-1.03%) |
Sep 30, 2014 | 118.88 | 119.05 | 117.96 | 118.10 | 863,536 | -0.72(-0.61%) |
Sep 29, 2014 | 118.14 | 119.18 | 117.95 | 118.82 | 1,196,022 | -0.24(-0.20%) |
Sep 26, 2014 | 119.09 | 119.19 | 118.12 | 119.05 | 252,182 | +0.34(+0.29%) |
Sep 25, 2014 | 120.36 | 120.55 | 118.71 | 118.71 | 469,276 | -1.78(-1.48%) |
Sep 24, 2014 | 118.97 | 120.64 | 118.91 | 120.50 | 219,107 | +1.83(+1.54%) |
Sep 23, 2014 | 118.38 | 119.19 | 118.33 | 118.67 | 120,051 | -0.62(-0.52%) |
Sep 22, 2014 | 119.83 | 119.90 | 118.91 | 119.29 | 378,183 | -0.79(-0.66%) |
Sep 19, 2014 | 120.38 | 120.81 | 119.93 | 120.08 | 288,956 | +0.06(+0.05%) |
Sep 18, 2014 | 119.41 | 120.04 | 119.37 | 120.02 | 91,297 | +0.90(+0.76%) |
Sep 17, 2014 | 118.98 | 119.57 | 118.34 | 119.11 | 166,576 | +0.14(+0.12%) |
Sep 16, 2014 | 117.10 | 118.99 | 117.00 | 118.97 | 138,991 | +1.66(+1.41%) |
Sep 15, 2014 | 117.75 | 117.75 | 116.99 | 117.32 | 73,826 | -0.51(-0.43%) |
Sep 12, 2014 | 118.53 | 118.74 | 117.42 | 117.83 | 93,285 | -0.92(-0.78%) |
Sep 11, 2014 | 118.43 | 118.75 | 118.05 | 118.75 | 297,734 | -0.17(-0.15%) |
Sep 10, 2014 | 118.12 | 119.05 | 117.97 | 118.92 | 537,296 | +0.86(+0.73%) |
Sep 09, 2014 | 118.31 | 118.57 | 117.74 | 118.06 | 123,646 | -0.39(-0.33%) |
Sep 08, 2014 | 118.05 | 118.55 | 117.91 | 118.45 | 702,850 | +0.26(+0.22%) |
Sep 05, 2014 | 118.10 | 118.19 | 116.64 | 118.19 | 249,833 | +0.52(+0.44%) |
Sep 04, 2014 | 118.54 | 118.83 | 117.41 | 117.67 | 109,333 | -0.68(-0.58%) |
Sep 03, 2014 | 118.44 | 118.58 | 118.08 | 118.35 | 99,142 | +0.39(+0.33%) |
Sep 02, 2014 | 118.27 | 118.39 | 117.59 | 117.97 | 1,448,755 | -0.03(-0.03%) |
Aug 29, 2014 | 117.80 | 118.00 | 118.00 | 118.00 | 83,382 | +0.45(+0.38%) |
Aug 28, 2014 | 117.27 | 117.83 | 117.27 | 117.56 | 75,634 | -0.16(-0.13%) |
Aug 27, 2014 | 117.93 | 117.97 | 117.51 | 117.71 | 148,325 | +0.00(+0.00%) |
Aug 26, 2014 | 117.19 | 117.78 | 117.14 | 117.71 | 229,003 | +0.65(+0.55%) |
Aug 25, 2014 | 116.90 | 117.41 | 116.83 | 117.06 | 454,506 | +0.82(+0.71%) |
Aug 22, 2014 | 116.32 | 116.56 | 115.99 | 116.24 | 291,133 | +0.15(+0.13%) |
Aug 21, 2014 | 116.14 | 116.39 | 116.00 | 116.09 | 167,355 | +0.08(+0.07%) |
Aug 20, 2014 | 115.70 | 116.17 | 115.70 | 116.01 | 214,188 | -0.02(-0.01%) |
Aug 19, 2014 | 115.50 | 116.06 | 115.15 | 116.03 | 326,932 | +0.80(+0.69%) |
Aug 18, 2014 | 114.83 | 115.34 | 114.78 | 115.23 | 1,318,385 | +1.00(+0.87%) |
Aug 15, 2014 | 114.69 | 114.80 | 113.27 | 114.23 | 465,816 | +0.07(+0.06%) |
Aug 14, 2014 | 113.01 | 114.17 | 112.90 | 114.17 | 71,569 | +1.27(+1.12%) |
Aug 13, 2014 | 111.66 | 112.89 | 111.66 | 112.90 | 136,165 | +1.43(+1.28%) |
Aug 12, 2014 | 111.56 | 111.70 | 111.14 | 111.47 | 262,616 | -0.09(-0.08%) |
Aug 11, 2014 | 112.00 | 112.27 | 111.44 | 111.56 | 1,007,521 | +0.00(+0.00%) |
Aug 08, 2014 | 110.58 | 111.57 | 110.10 | 111.56 | 131,771 | +1.17(+1.06%) |
Aug 07, 2014 | 111.98 | 112.09 | 110.12 | 110.39 | 317,234 | -1.21(-1.08%) |
Aug 06, 2014 | 110.95 | 112.15 | 110.81 | 111.60 | 293,630 | -0.09(-0.08%) |
Aug 05, 2014 | 112.06 | 112.66 | 111.34 | 111.69 | 144,510 | -0.98(-0.87%) |
Aug 04, 2014 | 112.42 | 112.89 | 111.63 | 112.67 | 168,355 | +0.60(+0.53%) |
Aug 01, 2014 | 111.77 | 112.77 | 111.30 | 112.08 | 172,800 | -0.09(-0.08%) |
Jul 31, 2014 | 113.89 | 113.89 | 112.15 | 112.16 | 106,930 | -2.40(-2.10%) |
Jul 30, 2014 | 114.74 | 115.03 | 114.00 | 114.56 | 134,475 | +0.51(+0.45%) |
Jul 29, 2014 | 114.18 | 114.43 | 113.86 | 114.06 | 159,527 | +0.21(+0.19%) |
Jul 28, 2014 | 113.85 | 114.10 | 113.21 | 113.85 | 2,843,666 | +0.05(+0.05%) |
Jul 25, 2014 | 113.92 | 114.02 | 113.21 | 113.79 | 95,813 | -0.46(-0.40%) |
Jul 24, 2014 | 114.55 | 114.81 | 114.07 | 114.25 | 303,208 | -0.33(-0.29%) |
Jul 23, 2014 | 114.39 | 114.61 | 113.82 | 114.58 | 245,902 | +0.97(+0.86%) |
Jul 22, 2014 | 113.26 | 113.96 | 113.26 | 113.61 | 195,322 | +0.96(+0.86%) |
Jul 21, 2014 | 112.62 | 112.77 | 112.18 | 112.64 | 957,732 | -0.41(-0.36%) |
Jul 18, 2014 | 111.54 | 113.26 | 111.47 | 113.06 | 123,300 | +1.82(+1.64%) |
Jul 17, 2014 | 112.06 | 113.03 | 111.10 | 111.23 | 252,117 | -1.25(-1.11%) |
Jul 16, 2014 | 113.22 | 113.22 | 112.03 | 112.49 | 75,401 | -0.30(-0.27%) |
Jul 15, 2014 | 114.17 | 114.17 | 112.57 | 112.79 | 205,802 | -1.17(-1.03%) |
Jul 14, 2014 | 114.06 | 114.10 | 113.68 | 113.96 | 117,136 | +0.46(+0.40%) |
Jul 11, 2014 | 113.27 | 113.64 | 112.83 | 113.50 | 79,883 | +0.16(+0.14%) |
Jul 10, 2014 | 112.22 | 113.58 | 112.11 | 113.35 | 93,622 | +0.00(+0.00%) |
Jul 09, 2014 | 113.22 | 113.50 | 112.58 | 113.35 | 74,243 | +0.39(+0.35%) |
Jul 08, 2014 | 113.92 | 114.08 | 112.52 | 112.95 | 544,595 | -1.22(-1.07%) |
Jul 07, 2014 | 114.96 | 115.15 | 114.02 | 114.17 | 883,193 | -1.05(-0.91%) |
Jul 03, 2014 | 114.94 | 115.22 | 115.22 | 115.22 | 171,897 | +0.48(+0.42%) |
Jul 02, 2014 | 113.94 | 114.74 | 113.72 | 114.74 | 466,485 | +0.81(+0.71%) |