Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 106.91 | 108.78 | 106.91 | 107.50 | 2,298,184 | -0.77(-0.71%) |
Jan 29, 2015 | 109.68 | 109.86 | 107.13 | 108.27 | 2,222,074 | -1.05(-0.96%) |
Jan 28, 2015 | 110.71 | 113.51 | 109.30 | 109.32 | 2,618,988 | -0.51(-0.46%) |
Jan 27, 2015 | 109.56 | 111.11 | 109.21 | 109.83 | 2,054,856 | -1.18(-1.06%) |
Jan 26, 2015 | 110.14 | 111.94 | 110.14 | 111.01 | 1,580,683 | -1.62(-1.44%) |
Jan 23, 2015 | 113.60 | 113.70 | 112.59 | 112.63 | 1,200,924 | -1.00(-0.88%) |
Jan 22, 2015 | 112.91 | 113.83 | 112.03 | 113.63 | 1,313,062 | +1.59(+1.42%) |
Jan 21, 2015 | 111.05 | 112.28 | 110.62 | 112.03 | 1,155,537 | +0.68(+0.61%) |
Jan 20, 2015 | 110.43 | 111.74 | 110.24 | 111.36 | 1,753,662 | +1.23(+1.12%) |
Jan 16, 2015 | 110.96 | 111.15 | 109.23 | 110.13 | 2,232,865 | -0.84(-0.76%) |
Jan 15, 2015 | 111.07 | 112.52 | 110.90 | 110.96 | 885,991 | -0.11(-0.10%) |
Jan 14, 2015 | 109.90 | 111.44 | 109.83 | 111.07 | 1,381,588 | -0.81(-0.72%) |
Jan 13, 2015 | 113.13 | 113.66 | 111.08 | 111.88 | 1,385,320 | -0.78(-0.69%) |
Jan 12, 2015 | 113.01 | 113.50 | 111.86 | 112.66 | 1,151,579 | -0.25(-0.22%) |
Jan 09, 2015 | 114.87 | 114.87 | 112.77 | 112.91 | 1,109,546 | -1.54(-1.35%) |
Jan 08, 2015 | 114.01 | 114.88 | 113.42 | 114.45 | 1,224,848 | +1.86(+1.65%) |
Jan 07, 2015 | 112.21 | 112.91 | 111.66 | 112.59 | 966,097 | +1.25(+1.12%) |
Jan 06, 2015 | 112.51 | 113.24 | 111.28 | 111.35 | 1,519,950 | -1.44(-1.28%) |
Jan 05, 2015 | 114.84 | 115.06 | 112.43 | 112.79 | 1,307,532 | -3.06(-2.64%) |
Jan 02, 2015 | 115.57 | 116.09 | 114.87 | 115.85 | 771,150 | +0.35(+0.30%) |
Dec 31, 2014 | 117.26 | 115.50 | 115.50 | 115.50 | 858,000 | -1.59(-1.35%) |
Dec 30, 2014 | 117.59 | 117.90 | 116.97 | 117.09 | 718,654 | -0.87(-0.74%) |
Dec 29, 2014 | 117.56 | 118.26 | 117.41 | 117.96 | 584,397 | +0.08(+0.07%) |
Dec 26, 2014 | 117.86 | 118.52 | 117.38 | 117.88 | 498,022 | +0.44(+0.37%) |
Dec 24, 2014 | 117.90 | 117.44 | 117.44 | 117.44 | 474,373 | -0.31(-0.26%) |
Dec 23, 2014 | 117.41 | 118.12 | 117.17 | 117.76 | 1,151,927 | +0.67(+0.57%) |
Dec 22, 2014 | 115.81 | 117.10 | 115.54 | 117.09 | 1,049,979 | +1.15(+0.99%) |
Dec 19, 2014 | 116.40 | 116.61 | 115.41 | 115.94 | 2,286,832 | -0.36(-0.31%) |
Dec 18, 2014 | 113.44 | 116.31 | 113.26 | 116.30 | 1,856,594 | +3.54(+3.14%) |
Dec 17, 2014 | 110.68 | 113.00 | 110.42 | 112.76 | 1,255,770 | +2.86(+2.60%) |
Dec 16, 2014 | 109.12 | 112.51 | 108.73 | 109.89 | 1,442,918 | -0.57(-0.52%) |
Dec 15, 2014 | 110.94 | 111.24 | 109.96 | 110.47 | 1,730,540 | +0.17(+0.15%) |
Dec 12, 2014 | 111.41 | 111.94 | 110.30 | 110.30 | 1,410,547 | -2.27(-2.01%) |
Dec 11, 2014 | 112.14 | 113.45 | 112.12 | 112.56 | 1,311,262 | +0.59(+0.53%) |
Dec 10, 2014 | 113.83 | 113.85 | 111.72 | 111.97 | 1,388,255 | -1.87(-1.64%) |
Dec 09, 2014 | 113.98 | 114.18 | 113.15 | 113.84 | 1,276,540 | -0.33(-0.29%) |
Dec 08, 2014 | 115.26 | 115.29 | 113.99 | 114.17 | 1,172,342 | -1.30(-1.13%) |
Dec 05, 2014 | 115.31 | 115.71 | 115.14 | 115.47 | 840,685 | +0.02(+0.02%) |
Dec 04, 2014 | 115.58 | 115.77 | 114.82 | 115.46 | 822,126 | -0.17(-0.15%) |
Dec 03, 2014 | 113.91 | 115.81 | 113.44 | 115.63 | 1,391,848 | +1.69(+1.49%) |
Dec 02, 2014 | 113.37 | 113.97 | 113.08 | 113.93 | 1,002,927 | +0.79(+0.70%) |
Dec 01, 2014 | 113.45 | 113.81 | 112.59 | 113.14 | 1,232,567 | -0.73(-0.64%) |
Nov 28, 2014 | 115.71 | 115.96 | 113.66 | 113.87 | 713,810 | -1.33(-1.15%) |
Nov 26, 2014 | 114.05 | 115.20 | 115.20 | 115.20 | 1,088,525 | +1.09(+0.96%) |
Nov 25, 2014 | 114.86 | 115.25 | 114.04 | 114.11 | 1,387,425 | -0.74(-0.64%) |
Nov 24, 2014 | 115.95 | 116.00 | 114.73 | 114.85 | 1,099,051 | -0.95(-0.82%) |
Nov 21, 2014 | 115.17 | 116.35 | 115.17 | 115.80 | 1,513,339 | +1.53(+1.34%) |
Nov 20, 2014 | 113.26 | 114.53 | 113.12 | 114.26 | 1,118,169 | +0.50(+0.44%) |
Nov 19, 2014 | 113.51 | 113.95 | 113.09 | 113.76 | 1,135,990 | +0.38(+0.34%) |
Nov 18, 2014 | 112.26 | 113.74 | 111.82 | 113.38 | 1,456,157 | +1.39(+1.24%) |
Nov 17, 2014 | 111.78 | 112.44 | 111.56 | 111.99 | 853,869 | +0.35(+0.32%) |
Nov 14, 2014 | 112.66 | 112.66 | 111.41 | 111.64 | 999,003 | -0.77(-0.69%) |
Nov 13, 2014 | 112.33 | 112.57 | 111.71 | 112.41 | 920,227 | +0.44(+0.40%) |
Nov 12, 2014 | 111.79 | 112.64 | 111.50 | 111.96 | 1,103,974 | -0.42(-0.37%) |
Nov 11, 2014 | 112.15 | 112.65 | 111.98 | 112.38 | 813,570 | +0.29(+0.26%) |
Nov 10, 2014 | 112.37 | 112.40 | 111.28 | 112.09 | 1,378,484 | -0.27(-0.24%) |
Nov 07, 2014 | 112.57 | 112.62 | 111.72 | 112.35 | 979,131 | +0.09(+0.08%) |
Nov 06, 2014 | 111.37 | 112.34 | 111.08 | 112.27 | 1,008,389 | +0.71(+0.64%) |
Nov 05, 2014 | 110.86 | 111.64 | 110.35 | 111.56 | 1,398,643 | +1.33(+1.21%) |
Nov 04, 2014 | 110.36 | 110.83 | 109.63 | 110.22 | 1,213,224 | -0.13(-0.12%) |
Nov 03, 2014 | 111.94 | 112.03 | 109.81 | 110.36 | 2,108,689 | -1.39(-1.25%) |
Oct 31, 2014 | 110.18 | 111.77 | 109.35 | 111.75 | 3,102,837 | +2.95(+2.71%) |
Oct 30, 2014 | 108.52 | 109.67 | 107.90 | 108.81 | 2,121,475 | +0.05(+0.05%) |
Oct 29, 2014 | 108.51 | 110.78 | 108.19 | 108.75 | 5,940,125 | -2.74(-2.46%) |
Oct 28, 2014 | 112.06 | 112.63 | 111.08 | 111.49 | 3,306,350 | +0.17(+0.15%) |
Oct 27, 2014 | 111.97 | 113.28 | 110.83 | 111.33 | 2,032,399 | -1.96(-1.73%) |
Oct 24, 2014 | 112.21 | 113.53 | 112.13 | 113.28 | 978,690 | +1.01(+0.90%) |
Oct 23, 2014 | 113.68 | 113.83 | 112.06 | 112.27 | 1,811,569 | -0.38(-0.34%) |
Oct 22, 2014 | 113.83 | 114.13 | 112.63 | 112.66 | 1,540,805 | -0.50(-0.44%) |
Oct 21, 2014 | 112.14 | 113.66 | 111.34 | 113.15 | 1,830,350 | +1.83(+1.64%) |
Oct 20, 2014 | 109.42 | 111.43 | 109.38 | 111.33 | 1,130,839 | +1.24(+1.13%) |
Oct 17, 2014 | 108.98 | 110.57 | 108.95 | 110.08 | 1,621,670 | +1.55(+1.43%) |
Oct 16, 2014 | 106.56 | 109.24 | 106.56 | 108.53 | 1,628,018 | +0.86(+0.80%) |
Oct 15, 2014 | 105.39 | 107.82 | 104.06 | 107.67 | 2,652,635 | +1.07(+1.00%) |
Oct 14, 2014 | 105.82 | 107.57 | 105.52 | 106.61 | 1,533,530 | +1.22(+1.16%) |
Oct 13, 2014 | 107.33 | 107.82 | 105.29 | 105.38 | 1,632,730 | -1.74(-1.62%) |
Oct 10, 2014 | 107.99 | 108.44 | 106.79 | 107.12 | 2,583,138 | -1.07(-0.99%) |
Oct 09, 2014 | 110.75 | 110.96 | 107.92 | 108.19 | 1,593,817 | -2.62(-2.37%) |
Oct 08, 2014 | 109.85 | 110.94 | 108.39 | 110.82 | 1,520,610 | +1.30(+1.19%) |
Oct 07, 2014 | 111.04 | 111.19 | 109.50 | 109.52 | 1,221,871 | -1.91(-1.71%) |
Oct 06, 2014 | 111.76 | 112.24 | 111.07 | 111.42 | 2,225,329 | +0.09(+0.08%) |
Oct 03, 2014 | 111.45 | 111.84 | 110.88 | 111.33 | 1,329,453 | +0.20(+0.18%) |
Oct 02, 2014 | 111.27 | 111.55 | 110.35 | 111.14 | 2,128,470 | -0.47(-0.42%) |
Oct 01, 2014 | 114.25 | 114.68 | 111.40 | 111.61 | 2,528,882 | -2.81(-2.46%) |
Sep 30, 2014 | 115.73 | 116.27 | 114.41 | 114.42 | 1,808,141 | -1.67(-1.44%) |
Sep 29, 2014 | 116.33 | 117.22 | 115.61 | 116.09 | 1,789,580 | -1.49(-1.27%) |
Sep 26, 2014 | 116.85 | 117.63 | 116.82 | 117.58 | 1,308,763 | +0.71(+0.61%) |
Sep 25, 2014 | 118.40 | 118.42 | 116.86 | 116.87 | 1,582,308 | -1.77(-1.49%) |
Sep 24, 2014 | 117.44 | 118.65 | 117.10 | 118.63 | 1,390,413 | +1.52(+1.30%) |
Sep 23, 2014 | 118.00 | 118.02 | 117.09 | 117.12 | 1,234,145 | -1.00(-0.85%) |
Sep 22, 2014 | 118.39 | 118.73 | 117.92 | 118.12 | 1,580,714 | -0.31(-0.26%) |
Sep 19, 2014 | 118.91 | 118.91 | 118.07 | 118.43 | 1,980,789 | +0.05(+0.05%) |
Sep 18, 2014 | 117.82 | 118.86 | 117.58 | 118.38 | 1,410,158 | +0.86(+0.73%) |
Sep 17, 2014 | 117.68 | 118.05 | 116.95 | 117.52 | 1,205,489 | +0.27(+0.23%) |
Sep 16, 2014 | 116.73 | 117.69 | 116.11 | 117.25 | 977,406 | +0.57(+0.49%) |
Sep 15, 2014 | 116.66 | 116.99 | 116.12 | 116.68 | 913,176 | -0.07(-0.06%) |
Sep 12, 2014 | 116.45 | 117.27 | 116.45 | 116.75 | 1,143,485 | +0.42(+0.36%) |
Sep 11, 2014 | 117.18 | 117.92 | 116.12 | 116.34 | 2,009,773 | -1.45(-1.24%) |
Sep 10, 2014 | 116.97 | 117.81 | 116.64 | 117.79 | 1,284,621 | +0.61(+0.52%) |
Sep 09, 2014 | 117.30 | 117.41 | 116.92 | 117.18 | 1,368,326 | -0.37(-0.32%) |
Sep 08, 2014 | 117.29 | 118.08 | 117.09 | 117.55 | 1,015,090 | -0.03(-0.02%) |
Sep 05, 2014 | 116.81 | 117.58 | 116.61 | 117.58 | 844,338 | +0.60(+0.52%) |
Sep 04, 2014 | 116.11 | 116.97 | 116.11 | 116.97 | 1,308,705 | +0.27(+0.23%) |
Sep 03, 2014 | 116.12 | 117.04 | 115.99 | 116.71 | 991,049 | +0.50(+0.43%) |
Sep 02, 2014 | 116.35 | 116.49 | 115.81 | 116.21 | 871,091 | +0.10(+0.08%) |
Aug 29, 2014 | 116.44 | 116.11 | 116.11 | 116.11 | 645,804 | +0.10(+0.08%) |
Aug 28, 2014 | 115.22 | 116.26 | 114.84 | 116.01 | 626,919 | +0.27(+0.23%) |
Aug 27, 2014 | 115.98 | 116.28 | 115.58 | 115.75 | 570,958 | -0.19(-0.17%) |
Aug 26, 2014 | 116.43 | 116.49 | 115.89 | 115.94 | 815,517 | -0.26(-0.22%) |
Aug 25, 2014 | 115.85 | 116.30 | 115.65 | 116.20 | 889,183 | +0.79(+0.68%) |
Aug 22, 2014 | 115.62 | 115.93 | 115.20 | 115.41 | 828,012 | -0.62(-0.53%) |
Aug 21, 2014 | 115.25 | 116.36 | 114.90 | 116.03 | 875,518 | +0.91(+0.79%) |
Aug 20, 2014 | 115.23 | 115.23 | 114.24 | 115.12 | 1,479,265 | -0.14(-0.12%) |
Aug 19, 2014 | 115.27 | 115.48 | 114.83 | 115.26 | 954,096 | -0.10(-0.08%) |
Aug 18, 2014 | 114.93 | 115.39 | 114.75 | 115.36 | 893,349 | +0.99(+0.86%) |
Aug 15, 2014 | 114.88 | 115.15 | 113.61 | 114.37 | 972,357 | -0.10(-0.08%) |
Aug 14, 2014 | 114.30 | 114.75 | 114.09 | 114.47 | 576,851 | +0.24(+0.21%) |
Aug 13, 2014 | 114.24 | 114.80 | 114.24 | 114.23 | 604,676 | +0.49(+0.43%) |
Aug 12, 2014 | 113.47 | 114.05 | 113.06 | 113.74 | 883,480 | +0.27(+0.24%) |
Aug 11, 2014 | 113.83 | 114.55 | 113.32 | 113.47 | 897,033 | -0.30(-0.26%) |
Aug 08, 2014 | 112.18 | 113.44 | 111.76 | 113.77 | 740,576 | +1.64(+1.46%) |
Aug 07, 2014 | 113.02 | 113.37 | 112.06 | 112.13 | 785,097 | -0.74(-0.66%) |
Aug 06, 2014 | 112.14 | 113.20 | 112.08 | 112.87 | 1,239,748 | +0.73(+0.65%) |
Aug 05, 2014 | 113.63 | 113.77 | 111.72 | 112.14 | 1,409,138 | -1.64(-1.44%) |
Aug 04, 2014 | 113.85 | 114.02 | 112.64 | 113.78 | 896,436 | +0.60(+0.53%) |
Aug 01, 2014 | 112.71 | 113.70 | 112.44 | 113.18 | 1,498,561 | +0.08(+0.07%) |
Jul 31, 2014 | 113.97 | 114.36 | 113.00 | 113.10 | 1,449,664 | -0.95(-0.84%) |
Jul 30, 2014 | 114.17 | 114.53 | 113.42 | 114.05 | 984,898 | +0.48(+0.42%) |
Jul 29, 2014 | 114.90 | 115.12 | 113.55 | 113.58 | 1,235,148 | -1.43(-1.24%) |
Jul 28, 2014 | 115.30 | 115.85 | 114.89 | 115.00 | 963,881 | -0.21(-0.18%) |
Jul 25, 2014 | 113.95 | 115.31 | 113.71 | 115.22 | 1,201,989 | +1.16(+1.01%) |
Jul 24, 2014 | 115.14 | 115.58 | 113.95 | 114.06 | 1,920,615 | -1.69(-1.46%) |
Jul 23, 2014 | 115.15 | 116.18 | 113.57 | 115.76 | 2,224,437 | -0.48(-0.41%) |
Jul 22, 2014 | 116.31 | 116.87 | 116.07 | 116.23 | 1,141,159 | +0.19(+0.16%) |
Jul 21, 2014 | 116.80 | 116.89 | 115.99 | 116.05 | 779,838 | -1.14(-0.97%) |
Jul 18, 2014 | 116.68 | 117.52 | 115.98 | 117.19 | 1,228,007 | +0.97(+0.83%) |
Jul 17, 2014 | 117.12 | 117.57 | 116.10 | 116.22 | 921,011 | -1.66(-1.41%) |
Jul 16, 2014 | 117.48 | 117.96 | 117.13 | 117.87 | 957,632 | +0.79(+0.67%) |
Jul 15, 2014 | 117.47 | 117.90 | 116.93 | 117.09 | 1,066,722 | +0.22(+0.19%) |
Jul 14, 2014 | 116.80 | 117.02 | 116.15 | 116.87 | 799,836 | +0.72(+0.62%) |
Jul 11, 2014 | 116.24 | 116.33 | 115.95 | 116.14 | 576,576 | -0.25(-0.21%) |
Jul 10, 2014 | 116.07 | 116.81 | 116.06 | 116.39 | 661,111 | -0.48(-0.41%) |
Jul 09, 2014 | 117.49 | 117.49 | 116.33 | 116.87 | 787,305 | -0.33(-0.28%) |
Jul 08, 2014 | 117.19 | 117.45 | 116.73 | 117.19 | 826,632 | -0.19(-0.17%) |
Jul 07, 2014 | 117.42 | 117.57 | 116.81 | 117.39 | 1,060,945 | -0.27(-0.23%) |
Jul 03, 2014 | 117.17 | 117.65 | 117.65 | 117.65 | 601,844 | +0.50(+0.43%) |
Jul 02, 2014 | 116.97 | 117.59 | 116.59 | 117.15 | 759,513 | -0.10(-0.08%) |
Jul 01, 2014 | 117.64 | 117.75 | 116.74 | 117.25 | 741,762 | +0.00(+0.00%) |
Jun 30, 2014 | 116.42 | 118.04 | 116.28 | 117.25 | 1,723,524 | +0.83(+0.71%) |
Jun 27, 2014 | 115.53 | 116.45 | 115.14 | 116.42 | 1,139,263 | +0.77(+0.66%) |
Jun 26, 2014 | 116.00 | 116.09 | 114.98 | 115.65 | 1,306,110 | -0.32(-0.27%) |
Jun 25, 2014 | 115.98 | 116.67 | 115.76 | 115.97 | 667,661 | +0.16(+0.14%) |
Jun 24, 2014 | 116.42 | 116.75 | 115.76 | 115.81 | 630,253 | -0.57(-0.49%) |
Jun 23, 2014 | 116.42 | 116.95 | 116.27 | 116.38 | 582,489 | -0.22(-0.19%) |
Jun 20, 2014 | 116.48 | 116.72 | 116.02 | 116.60 | 1,165,841 | +0.54(+0.46%) |
Jun 19, 2014 | 116.68 | 117.06 | 115.77 | 116.06 | 1,115,976 | -0.75(-0.64%) |
Jun 18, 2014 | 115.14 | 117.26 | 115.14 | 116.81 | 1,752,320 | +1.33(+1.15%) |
Jun 17, 2014 | 115.08 | 115.61 | 114.92 | 115.48 | 1,073,770 | +0.20(+0.18%) |
Jun 16, 2014 | 116.01 | 116.12 | 115.05 | 115.28 | 988,987 | -0.81(-0.70%) |
Jun 13, 2014 | 115.73 | 116.45 | 115.31 | 116.09 | 763,907 | +0.48(+0.41%) |
Jun 12, 2014 | 116.71 | 117.06 | 115.38 | 115.61 | 710,413 | -1.31(-1.12%) |
Jun 11, 2014 | 117.70 | 117.89 | 116.81 | 116.93 | 696,422 | -0.98(-0.83%) |
Jun 10, 2014 | 118.07 | 118.48 | 117.42 | 117.91 | 757,536 | -0.95(-0.80%) |
Jun 06, 2014 | 118.27 | 118.94 | 117.94 | 118.86 | 746,777 | +0.86(+0.73%) |
Jun 05, 2014 | 117.10 | 118.05 | 116.44 | 118.00 | 759,927 | +0.85(+0.72%) |
Jun 04, 2014 | 117.51 | 117.90 | 117.02 | 117.15 | 573,671 | -0.27(-0.23%) |
Jun 03, 2014 | 117.52 | 117.79 | 117.04 | 117.42 | 1,095,761 | -0.31(-0.26%) |
Jun 02, 2014 | 115.94 | 117.86 | 115.75 | 117.72 | 1,213,809 | +1.57(+1.35%) |
May 30, 2014 | 115.99 | 116.32 | 115.70 | 116.15 | 1,249,382 | -0.23(-0.20%) |
May 29, 2014 | 114.71 | 116.48 | 114.27 | 116.38 | 856,065 | +2.05(+1.79%) |
May 28, 2014 | 115.02 | 115.24 | 114.31 | 114.33 | 779,781 | -0.58(-0.50%) |
May 27, 2014 | 115.30 | 115.64 | 114.83 | 114.91 | 767,535 | -0.09(-0.08%) |
May 23, 2014 | 114.22 | 115.00 | 115.00 | 115.00 | 571,084 | +0.33(+0.29%) |
May 22, 2014 | 114.53 | 115.11 | 114.15 | 114.67 | 371,550 | +0.03(+0.03%) |
May 21, 2014 | 114.39 | 114.88 | 114.21 | 114.63 | 778,991 | +0.28(+0.25%) |
May 20, 2014 | 115.48 | 115.67 | 114.22 | 114.35 | 817,346 | -1.19(-1.03%) |
May 19, 2014 | 114.76 | 115.59 | 114.68 | 115.53 | 693,615 | +0.47(+0.41%) |
May 16, 2014 | 114.44 | 115.20 | 114.16 | 115.06 | 883,167 | +0.56(+0.49%) |
May 15, 2014 | 115.08 | 115.32 | 113.88 | 114.50 | 897,223 | -0.94(-0.81%) |
May 14, 2014 | 115.07 | 115.70 | 114.48 | 115.44 | 639,109 | +0.38(+0.33%) |
May 13, 2014 | 115.11 | 115.43 | 114.66 | 115.06 | 718,016 | -0.06(-0.05%) |
May 12, 2014 | 114.79 | 115.32 | 114.27 | 115.12 | 668,557 | +0.85(+0.75%) |
May 09, 2014 | 114.34 | 114.61 | 113.64 | 114.27 | 743,286 | -0.06(-0.05%) |
May 08, 2014 | 114.70 | 115.03 | 113.79 | 114.33 | 1,126,579 | +0.15(+0.13%) |
May 07, 2014 | 114.88 | 115.13 | 114.12 | 114.18 | 1,810,566 | -0.38(-0.33%) |
May 06, 2014 | 114.40 | 115.33 | 114.27 | 114.56 | 931,580 | -0.19(-0.17%) |
May 05, 2014 | 114.65 | 114.94 | 114.15 | 114.75 | 917,742 | -0.31(-0.27%) |
May 02, 2014 | 114.24 | 115.17 | 114.20 | 115.06 | 896,651 | +0.62(+0.55%) |
May 01, 2014 | 114.91 | 114.99 | 113.80 | 114.44 | 1,027,466 | -0.23(-0.20%) |
Apr 30, 2014 | 113.30 | 114.81 | 112.77 | 114.67 | 2,117,621 | +1.84(+1.63%) |
Apr 29, 2014 | 113.66 | 114.28 | 112.80 | 112.83 | 1,154,616 | -0.83(-0.73%) |
Apr 28, 2014 | 113.97 | 114.48 | 113.10 | 113.66 | 1,386,020 | +0.04(+0.03%) |
Apr 25, 2014 | 114.44 | 114.74 | 113.35 | 113.62 | 1,011,633 | -1.13(-0.99%) |
Apr 24, 2014 | 116.03 | 116.04 | 114.61 | 114.75 | 1,397,836 | -0.92(-0.80%) |
Apr 23, 2014 | 112.07 | 115.91 | 112.07 | 115.68 | 1,464,427 | -0.24(-0.20%) |
Apr 22, 2014 | 116.91 | 117.03 | 115.76 | 115.91 | 1,737,243 | -0.81(-0.69%) |
Apr 21, 2014 | 116.08 | 116.88 | 115.66 | 116.72 | 1,375,592 | +0.91(+0.78%) |
Apr 17, 2014 | 115.55 | 115.82 | 115.82 | 115.82 | 997,918 | +0.27(+0.24%) |
Apr 16, 2014 | 114.32 | 115.66 | 113.98 | 115.54 | 1,071,535 | +2.07(+1.83%) |
Apr 15, 2014 | 112.00 | 113.55 | 111.87 | 113.47 | 1,833,501 | +1.70(+1.52%) |
Apr 14, 2014 | 112.59 | 112.63 | 111.08 | 111.78 | 1,391,453 | +0.23(+0.20%) |
Apr 11, 2014 | 112.15 | 113.25 | 111.50 | 111.55 | 1,678,777 | -1.00(-0.89%) |
Apr 10, 2014 | 114.51 | 115.08 | 112.51 | 112.55 | 1,423,765 | -1.91(-1.67%) |
Apr 09, 2014 | 112.22 | 114.62 | 112.22 | 114.45 | 1,433,403 | +1.84(+1.64%) |
Apr 08, 2014 | 111.99 | 113.29 | 111.78 | 112.61 | 1,877,251 | +0.56(+0.50%) |
Apr 07, 2014 | 113.73 | 114.03 | 112.00 | 112.05 | 1,260,994 | -1.66(-1.46%) |
Apr 04, 2014 | 115.98 | 116.16 | 113.65 | 113.71 | 969,826 | -1.56(-1.35%) |
Apr 03, 2014 | 116.00 | 116.55 | 115.26 | 115.26 | 1,092,891 | -0.33(-0.29%) |
Apr 02, 2014 | 115.04 | 115.98 | 114.77 | 115.60 | 1,109,121 | +0.48(+0.42%) |
Apr 01, 2014 | 116.43 | 116.55 | 114.53 | 115.11 | 1,030,405 | +0.08(+0.07%) |
Mar 31, 2014 | 114.33 | 115.17 | 114.03 | 115.03 | 1,375,295 | +1.43(+1.26%) |
Mar 28, 2014 | 113.58 | 113.96 | 112.91 | 113.60 | 1,415,848 | +0.47(+0.42%) |
Mar 27, 2014 | 113.90 | 114.09 | 113.00 | 113.13 | 1,395,538 | -0.75(-0.66%) |
Mar 26, 2014 | 115.53 | 115.75 | 113.86 | 113.88 | 1,439,449 | -1.48(-1.29%) |
Mar 25, 2014 | 116.27 | 116.43 | 114.75 | 115.37 | 1,264,598 | -0.35(-0.30%) |
Mar 24, 2014 | 117.21 | 117.50 | 115.49 | 115.72 | 992,864 | -1.03(-0.88%) |
Mar 21, 2014 | 117.31 | 117.70 | 116.14 | 116.75 | 2,760,750 | +0.36(+0.31%) |
Mar 20, 2014 | 116.11 | 116.55 | 115.96 | 116.39 | 1,083,931 | -0.13(-0.11%) |
Mar 19, 2014 | 116.99 | 118.41 | 115.98 | 116.52 | 1,855,573 | -0.16(-0.14%) |
Mar 18, 2014 | 116.53 | 116.78 | 115.77 | 116.68 | 1,326,648 | +0.37(+0.32%) |
Mar 17, 2014 | 116.06 | 117.34 | 115.79 | 116.31 | 1,120,174 | +0.59(+0.51%) |
Mar 14, 2014 | 115.48 | 116.60 | 115.44 | 115.72 | 1,623,595 | -0.26(-0.23%) |
Mar 13, 2014 | 116.19 | 116.54 | 115.68 | 115.98 | 1,887,222 | -0.03(-0.02%) |
Mar 12, 2014 | 115.32 | 118.78 | 114.76 | 116.01 | 1,881,116 | +0.43(+0.37%) |
Mar 11, 2014 | 115.53 | 116.08 | 115.31 | 115.58 | 1,477,728 | +0.01(+0.01%) |
Mar 10, 2014 | 114.96 | 115.63 | 114.70 | 115.57 | 900,118 | +0.45(+0.39%) |
Mar 07, 2014 | 115.13 | 115.31 | 114.72 | 115.12 | 866,607 | +0.21(+0.18%) |
Mar 06, 2014 | 114.18 | 115.04 | 113.71 | 114.91 | 1,026,010 | +1.12(+0.99%) |
Mar 05, 2014 | 114.93 | 114.95 | 113.78 | 113.79 | 1,182,389 | -0.70(-0.61%) |
Mar 04, 2014 | 115.41 | 115.41 | 114.15 | 114.49 | 1,673,648 | +0.62(+0.54%) |
Mar 03, 2014 | 113.36 | 114.24 | 112.84 | 113.87 | 1,071,718 | -0.07(-0.06%) |
Feb 28, 2014 | 113.58 | 114.62 | 113.44 | 113.94 | 1,479,307 | +0.45(+0.40%) |
Feb 27, 2014 | 112.17 | 113.62 | 112.06 | 113.48 | 1,104,765 | +0.89(+0.79%) |
Feb 26, 2014 | 112.57 | 113.62 | 112.38 | 112.59 | 1,398,877 | +0.03(+0.02%) |
Feb 25, 2014 | 111.56 | 112.97 | 111.17 | 112.57 | 1,152,166 | +1.44(+1.30%) |
Feb 24, 2014 | 111.71 | 112.15 | 111.11 | 111.12 | 1,833,637 | -0.80(-0.72%) |
Feb 21, 2014 | 112.09 | 112.63 | 111.66 | 111.93 | 1,619,397 | +0.00(+0.00%) |
Feb 20, 2014 | 112.13 | 112.37 | 111.23 | 111.93 | 1,259,909 | -0.07(-0.06%) |
Feb 19, 2014 | 113.38 | 113.68 | 111.85 | 112.00 | 1,424,456 | -1.37(-1.21%) |
Feb 18, 2014 | 113.79 | 113.93 | 113.14 | 113.37 | 1,551,837 | -0.08(-0.07%) |
Feb 14, 2014 | 113.05 | 113.45 | 113.45 | 113.45 | 1,420,071 | +0.35(+0.31%) |
Feb 13, 2014 | 111.43 | 113.43 | 111.28 | 113.10 | 1,137,641 | +1.16(+1.04%) |
Feb 12, 2014 | 112.44 | 112.92 | 111.77 | 111.94 | 1,159,672 | -0.31(-0.27%) |
Feb 11, 2014 | 111.60 | 112.47 | 111.17 | 112.24 | 1,401,718 | +0.66(+0.59%) |
Feb 10, 2014 | 111.04 | 111.94 | 110.40 | 111.59 | 1,255,946 | +0.54(+0.49%) |
Feb 07, 2014 | 109.33 | 111.14 | 108.82 | 111.05 | 1,939,515 | +2.43(+2.24%) |
Feb 06, 2014 | 107.25 | 108.65 | 106.87 | 108.62 | 1,536,009 | +1.37(+1.28%) |
Feb 05, 2014 | 106.13 | 107.47 | 105.94 | 107.25 | 1,584,217 | +0.29(+0.27%) |
Feb 04, 2014 | 107.34 | 107.81 | 106.59 | 106.96 | 1,549,247 | +0.76(+0.72%) |