Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 153.14 | 152.11 | 152.11 | 152.11 | 561,284 | -0.88(-0.57%) |
Dec 30, 2014 | 153.36 | 154.00 | 152.16 | 152.99 | 465,471 | -0.41(-0.27%) |
Dec 29, 2014 | 151.57 | 153.83 | 151.37 | 153.40 | 647,852 | +1.32(+0.87%) |
Dec 26, 2014 | 151.85 | 152.74 | 151.55 | 152.08 | 487,086 | +0.63(+0.42%) |
Dec 24, 2014 | 151.28 | 151.44 | 151.44 | 151.44 | 417,402 | +0.57(+0.38%) |
Dec 23, 2014 | 148.06 | 151.39 | 148.06 | 150.87 | 884,935 | +3.18(+2.15%) |
Dec 22, 2014 | 146.81 | 147.86 | 146.59 | 147.69 | 803,978 | +1.16(+0.79%) |
Dec 19, 2014 | 148.15 | 148.98 | 144.99 | 146.53 | 1,104,972 | -1.45(-0.98%) |
Dec 18, 2014 | 148.32 | 148.99 | 146.85 | 147.99 | 1,007,169 | +1.14(+0.78%) |
Dec 17, 2014 | 144.90 | 147.19 | 143.57 | 146.85 | 986,648 | +2.13(+1.47%) |
Dec 16, 2014 | 147.33 | 147.38 | 144.63 | 144.72 | 959,962 | -2.81(-1.91%) |
Dec 15, 2014 | 149.35 | 149.74 | 146.59 | 147.53 | 1,099,859 | -1.32(-0.89%) |
Dec 12, 2014 | 148.26 | 150.57 | 147.42 | 148.85 | 997,352 | +0.59(+0.40%) |
Dec 11, 2014 | 147.59 | 150.25 | 147.21 | 148.26 | 733,057 | +0.67(+0.46%) |
Dec 10, 2014 | 149.20 | 149.82 | 146.97 | 147.58 | 727,847 | -1.92(-1.28%) |
Dec 09, 2014 | 148.30 | 150.15 | 147.96 | 149.50 | 662,372 | -0.52(-0.35%) |
Dec 08, 2014 | 150.11 | 151.15 | 149.24 | 150.03 | 885,678 | -0.18(-0.12%) |
Dec 05, 2014 | 149.79 | 150.44 | 148.79 | 150.21 | 675,615 | +0.11(+0.08%) |
Dec 04, 2014 | 149.49 | 151.32 | 149.34 | 150.09 | 1,108,375 | -0.10(-0.07%) |
Dec 03, 2014 | 147.95 | 150.29 | 147.54 | 150.19 | 773,712 | +2.21(+1.49%) |
Dec 02, 2014 | 148.95 | 149.78 | 147.68 | 147.98 | 769,819 | -0.57(-0.39%) |
Dec 01, 2014 | 150.64 | 150.99 | 148.03 | 148.55 | 1,223,692 | -2.97(-1.96%) |
Nov 28, 2014 | 149.62 | 151.71 | 149.57 | 151.52 | 623,628 | +2.32(+1.55%) |
Nov 26, 2014 | 149.65 | 149.20 | 149.20 | 149.20 | 612,112 | -0.47(-0.31%) |
Nov 25, 2014 | 148.58 | 150.35 | 148.44 | 149.67 | 1,046,578 | +1.08(+0.73%) |
Nov 24, 2014 | 147.93 | 148.98 | 146.53 | 148.58 | 738,474 | +1.04(+0.71%) |
Nov 21, 2014 | 148.66 | 149.55 | 147.03 | 147.54 | 1,153,192 | +0.22(+0.15%) |
Nov 20, 2014 | 146.47 | 149.16 | 145.95 | 147.32 | 1,267,465 | +0.10(+0.07%) |
Nov 19, 2014 | 144.22 | 147.32 | 143.91 | 147.22 | 1,157,835 | +2.54(+1.76%) |
Nov 18, 2014 | 143.88 | 144.81 | 143.11 | 144.68 | 882,964 | +0.42(+0.29%) |
Nov 17, 2014 | 142.41 | 144.56 | 141.87 | 144.26 | 982,445 | +1.48(+1.04%) |
Nov 14, 2014 | 142.11 | 143.18 | 141.33 | 142.78 | 887,605 | +0.88(+0.62%) |
Nov 13, 2014 | 141.63 | 142.71 | 140.54 | 141.91 | 911,342 | +0.20(+0.14%) |
Nov 12, 2014 | 140.08 | 142.11 | 139.23 | 141.71 | 1,024,365 | +1.52(+1.09%) |
Nov 11, 2014 | 140.19 | 141.32 | 139.64 | 140.19 | 802,611 | -0.70(-0.49%) |
Nov 10, 2014 | 142.89 | 143.77 | 140.60 | 140.88 | 928,962 | -1.71(-1.20%) |
Nov 07, 2014 | 140.06 | 143.32 | 139.95 | 142.59 | 1,693,069 | +2.14(+1.52%) |
Nov 06, 2014 | 135.60 | 140.62 | 135.46 | 140.45 | 1,065,113 | +5.42(+4.01%) |
Nov 05, 2014 | 134.89 | 135.78 | 134.39 | 135.03 | 654,359 | +0.52(+0.38%) |
Nov 04, 2014 | 135.60 | 135.62 | 133.01 | 134.51 | 876,375 | -1.25(-0.92%) |
Nov 03, 2014 | 135.01 | 136.49 | 134.65 | 135.77 | 835,812 | +0.69(+0.51%) |
Oct 31, 2014 | 136.93 | 137.63 | 134.62 | 135.08 | 1,108,659 | -1.04(-0.76%) |
Oct 30, 2014 | 132.38 | 136.51 | 131.91 | 136.12 | 1,161,970 | +3.54(+2.67%) |
Oct 29, 2014 | 129.20 | 136.85 | 129.08 | 132.58 | 2,977,558 | +0.71(+0.54%) |
Oct 28, 2014 | 131.98 | 132.32 | 130.26 | 131.87 | 1,424,961 | -0.35(-0.27%) |
Oct 27, 2014 | 131.32 | 132.38 | 131.32 | 132.22 | 1,308,067 | +0.90(+0.69%) |
Oct 24, 2014 | 131.96 | 131.96 | 130.69 | 131.32 | 1,401,982 | -0.76(-0.58%) |
Oct 23, 2014 | 132.24 | 133.86 | 131.82 | 132.08 | 888,174 | +0.50(+0.38%) |
Oct 22, 2014 | 132.10 | 133.56 | 131.57 | 131.58 | 581,897 | -0.48(-0.37%) |
Oct 21, 2014 | 129.21 | 132.11 | 129.20 | 132.06 | 735,684 | +3.25(+2.52%) |
Oct 20, 2014 | 127.27 | 129.04 | 126.22 | 128.82 | 1,115,621 | +0.78(+0.61%) |
Oct 17, 2014 | 130.24 | 130.71 | 127.47 | 128.04 | 1,436,510 | -1.16(-0.90%) |
Oct 16, 2014 | 126.61 | 130.71 | 125.79 | 129.20 | 968,366 | +0.78(+0.61%) |
Oct 15, 2014 | 127.46 | 128.97 | 125.70 | 128.43 | 1,278,407 | -0.83(-0.64%) |
Oct 14, 2014 | 130.25 | 130.51 | 128.53 | 129.25 | 1,041,173 | +0.16(+0.13%) |
Oct 13, 2014 | 131.24 | 131.27 | 128.84 | 129.09 | 937,197 | -2.38(-1.81%) |
Oct 10, 2014 | 133.89 | 134.63 | 131.47 | 131.47 | 975,367 | -2.14(-1.60%) |
Oct 09, 2014 | 135.39 | 136.13 | 133.45 | 133.60 | 1,273,970 | -2.52(-1.85%) |
Oct 08, 2014 | 133.99 | 136.28 | 133.39 | 136.12 | 1,083,991 | +2.45(+1.83%) |
Oct 07, 2014 | 133.97 | 135.06 | 133.51 | 133.67 | 1,116,374 | -1.04(-0.77%) |
Oct 06, 2014 | 136.65 | 137.28 | 134.38 | 134.71 | 983,693 | -1.65(-1.21%) |
Oct 03, 2014 | 137.27 | 138.03 | 136.21 | 136.36 | 942,200 | -0.59(-0.43%) |
Oct 02, 2014 | 133.79 | 137.13 | 133.46 | 136.95 | 1,374,345 | +3.08(+2.30%) |
Oct 01, 2014 | 135.05 | 135.05 | 132.62 | 133.87 | 1,190,232 | -1.12(-0.83%) |
Sep 30, 2014 | 135.12 | 135.78 | 134.19 | 134.99 | 847,823 | -0.25(-0.18%) |
Sep 29, 2014 | 134.94 | 136.19 | 134.69 | 135.24 | 729,239 | -0.50(-0.37%) |
Sep 26, 2014 | 135.94 | 136.08 | 133.65 | 135.74 | 1,023,046 | +0.59(+0.44%) |
Sep 25, 2014 | 136.96 | 137.21 | 134.27 | 135.15 | 1,405,343 | -2.20(-1.60%) |
Sep 24, 2014 | 139.46 | 139.97 | 136.65 | 137.34 | 1,714,348 | -1.61(-1.16%) |
Sep 23, 2014 | 138.68 | 139.41 | 138.25 | 138.95 | 1,169,351 | +0.14(+0.10%) |
Sep 22, 2014 | 140.48 | 141.06 | 138.36 | 138.81 | 1,303,442 | -1.75(-1.24%) |
Sep 19, 2014 | 142.13 | 142.18 | 140.30 | 140.56 | 1,685,754 | -0.70(-0.50%) |
Sep 18, 2014 | 141.23 | 142.05 | 140.77 | 141.26 | 694,099 | +0.05(+0.03%) |
Sep 17, 2014 | 141.47 | 141.71 | 140.26 | 141.21 | 707,209 | +0.15(+0.10%) |
Sep 16, 2014 | 139.76 | 141.06 | 139.45 | 141.06 | 896,440 | +1.32(+0.94%) |
Sep 15, 2014 | 141.77 | 142.22 | 139.56 | 139.75 | 1,209,263 | -2.29(-1.61%) |
Sep 12, 2014 | 141.37 | 142.28 | 141.37 | 142.04 | 1,126,464 | +0.43(+0.30%) |
Sep 11, 2014 | 142.32 | 143.01 | 141.29 | 141.61 | 827,263 | -1.17(-0.82%) |
Sep 10, 2014 | 141.81 | 142.83 | 141.59 | 142.78 | 897,629 | +0.96(+0.68%) |
Sep 09, 2014 | 142.46 | 142.59 | 141.32 | 141.82 | 915,215 | +0.83(+0.59%) |
Sep 08, 2014 | 140.88 | 141.69 | 140.75 | 140.98 | 522,124 | -0.33(-0.23%) |
Sep 05, 2014 | 140.30 | 141.38 | 139.84 | 141.31 | 712,606 | +0.36(+0.25%) |
Sep 04, 2014 | 138.74 | 141.77 | 138.74 | 140.95 | 1,342,001 | +2.79(+2.02%) |
Sep 03, 2014 | 138.86 | 138.95 | 137.89 | 138.16 | 729,789 | -0.62(-0.45%) |
Sep 02, 2014 | 138.36 | 139.22 | 137.99 | 138.78 | 747,852 | +0.50(+0.36%) |
Aug 29, 2014 | 138.12 | 138.28 | 138.28 | 138.28 | 633,558 | +0.12(+0.09%) |
Aug 28, 2014 | 137.67 | 138.34 | 136.75 | 138.16 | 805,991 | -0.51(-0.37%) |
Aug 27, 2014 | 138.74 | 139.45 | 137.84 | 138.68 | 780,539 | +0.55(+0.40%) |
Aug 26, 2014 | 138.86 | 138.86 | 137.83 | 138.12 | 988,790 | -0.78(-0.56%) |
Aug 25, 2014 | 139.18 | 139.54 | 138.65 | 138.91 | 763,986 | +0.16(+0.11%) |
Aug 22, 2014 | 138.53 | 139.62 | 137.97 | 138.75 | 714,312 | +0.41(+0.30%) |
Aug 21, 2014 | 138.56 | 138.94 | 137.71 | 138.34 | 895,324 | -0.05(-0.04%) |
Aug 20, 2014 | 136.01 | 138.87 | 135.53 | 138.39 | 1,217,435 | +1.90(+1.40%) |
Aug 19, 2014 | 135.45 | 136.51 | 135.45 | 136.49 | 651,796 | +1.34(+0.99%) |
Aug 18, 2014 | 134.51 | 135.87 | 134.09 | 135.15 | 704,018 | +1.49(+1.11%) |
Aug 15, 2014 | 134.07 | 134.45 | 132.54 | 133.66 | 1,035,205 | +0.29(+0.22%) |
Aug 14, 2014 | 132.51 | 133.50 | 132.01 | 133.37 | 706,498 | +0.77(+0.58%) |
Aug 13, 2014 | 132.97 | 133.09 | 130.72 | 132.60 | 1,397,120 | -0.44(-0.33%) |
Aug 12, 2014 | 132.95 | 133.94 | 132.22 | 133.04 | 1,544,862 | +0.02(+0.01%) |
Aug 11, 2014 | 131.99 | 133.56 | 131.59 | 133.02 | 1,262,139 | +1.90(+1.45%) |
Aug 08, 2014 | 129.25 | 131.08 | 128.53 | 131.13 | 794,148 | +1.90(+1.47%) |
Aug 07, 2014 | 130.03 | 130.73 | 128.73 | 129.23 | 1,646,236 | +1.01(+0.79%) |
Aug 06, 2014 | 124.41 | 129.13 | 124.41 | 128.22 | 2,390,720 | +0.25(+0.20%) |
Aug 05, 2014 | 126.39 | 128.69 | 126.02 | 127.96 | 1,770,210 | +0.22(+0.17%) |
Aug 04, 2014 | 126.31 | 127.99 | 126.06 | 127.74 | 1,021,497 | +1.43(+1.13%) |
Aug 01, 2014 | 127.47 | 128.25 | 125.76 | 126.31 | 964,728 | -1.07(-0.84%) |
Jul 31, 2014 | 128.79 | 129.64 | 127.20 | 127.38 | 989,998 | -2.85(-2.19%) |
Jul 30, 2014 | 129.81 | 130.65 | 129.52 | 130.24 | 798,512 | +0.83(+0.64%) |
Jul 29, 2014 | 130.72 | 130.77 | 129.36 | 129.40 | 848,906 | -1.30(-0.99%) |
Jul 28, 2014 | 130.73 | 131.26 | 129.91 | 130.70 | 443,309 | +0.23(+0.18%) |
Jul 25, 2014 | 131.69 | 132.00 | 130.31 | 130.47 | 512,284 | -1.54(-1.16%) |
Jul 24, 2014 | 130.99 | 132.27 | 130.55 | 132.01 | 518,481 | +1.65(+1.27%) |
Jul 23, 2014 | 130.30 | 130.54 | 129.50 | 130.36 | 355,457 | +0.22(+0.17%) |
Jul 22, 2014 | 129.10 | 130.81 | 128.43 | 130.14 | 648,542 | +1.19(+0.93%) |
Jul 21, 2014 | 128.52 | 129.43 | 128.28 | 128.94 | 503,007 | +0.07(+0.05%) |
Jul 18, 2014 | 128.88 | 129.24 | 127.93 | 128.88 | 685,816 | +0.41(+0.32%) |
Jul 17, 2014 | 128.87 | 129.33 | 128.24 | 128.47 | 653,330 | -0.66(-0.51%) |
Jul 16, 2014 | 129.97 | 130.48 | 128.95 | 129.13 | 782,082 | -0.70(-0.54%) |
Jul 15, 2014 | 129.83 | 130.45 | 129.55 | 129.83 | 571,355 | -0.49(-0.38%) |
Jul 14, 2014 | 130.84 | 131.09 | 129.92 | 130.32 | 504,200 | +0.27(+0.21%) |
Jul 11, 2014 | 130.92 | 130.92 | 129.46 | 130.06 | 692,448 | -0.69(-0.53%) |
Jul 10, 2014 | 131.66 | 132.00 | 130.60 | 130.74 | 807,716 | -2.41(-1.81%) |
Jul 09, 2014 | 131.74 | 133.41 | 131.40 | 133.15 | 1,077,959 | +1.67(+1.27%) |
Jul 08, 2014 | 132.16 | 132.30 | 131.13 | 131.49 | 1,155,379 | -0.82(-0.62%) |
Jul 07, 2014 | 132.83 | 133.14 | 132.06 | 132.30 | 900,749 | -0.82(-0.61%) |
Jul 03, 2014 | 132.42 | 133.12 | 133.12 | 133.12 | 508,755 | +1.17(+0.89%) |
Jul 02, 2014 | 132.10 | 132.80 | 131.78 | 131.95 | 896,113 | -0.15(-0.11%) |
Jul 01, 2014 | 131.71 | 134.04 | 131.13 | 132.10 | 1,327,875 | +0.77(+0.58%) |
Jun 30, 2014 | 131.58 | 131.67 | 129.99 | 131.33 | 822,350 | +0.22(+0.17%) |
Jun 27, 2014 | 128.38 | 131.38 | 127.83 | 131.11 | 1,718,348 | +2.73(+2.13%) |
Jun 26, 2014 | 127.44 | 128.53 | 126.49 | 128.38 | 1,308,112 | +0.93(+0.73%) |
Jun 25, 2014 | 128.71 | 129.40 | 127.27 | 127.45 | 1,346,387 | -1.23(-0.96%) |
Jun 24, 2014 | 127.21 | 130.61 | 127.06 | 128.68 | 1,866,181 | +1.47(+1.16%) |
Jun 23, 2014 | 126.69 | 127.28 | 126.14 | 127.21 | 816,936 | +0.42(+0.33%) |
Jun 20, 2014 | 126.73 | 127.13 | 125.64 | 126.78 | 1,254,408 | +1.08(+0.86%) |
Jun 19, 2014 | 127.17 | 127.54 | 125.46 | 125.71 | 797,808 | -1.43(-1.12%) |
Jun 18, 2014 | 126.19 | 127.31 | 125.83 | 127.13 | 749,962 | +1.07(+0.85%) |
Jun 17, 2014 | 124.59 | 126.37 | 124.59 | 126.07 | 647,369 | +1.38(+1.10%) |
Jun 16, 2014 | 124.73 | 125.19 | 124.40 | 124.69 | 622,854 | -0.44(-0.35%) |
Jun 13, 2014 | 124.48 | 125.34 | 124.20 | 125.13 | 971,222 | +0.69(+0.56%) |
Jun 12, 2014 | 124.53 | 124.97 | 124.19 | 124.44 | 827,075 | -0.61(-0.49%) |
Jun 11, 2014 | 125.98 | 125.98 | 124.80 | 125.05 | 562,013 | -0.99(-0.78%) |
Jun 10, 2014 | 126.56 | 126.56 | 125.80 | 126.03 | 707,059 | +0.12(+0.10%) |
Jun 06, 2014 | 125.81 | 126.13 | 125.41 | 125.91 | 835,629 | +0.19(+0.15%) |
Jun 05, 2014 | 125.81 | 126.16 | 124.71 | 125.72 | 1,664,736 | -0.93(-0.73%) |
Jun 04, 2014 | 125.07 | 127.10 | 124.69 | 126.65 | 1,040,785 | +0.93(+0.74%) |
Jun 03, 2014 | 124.02 | 125.88 | 123.87 | 125.72 | 807,849 | +0.90(+0.72%) |
Jun 02, 2014 | 125.16 | 125.32 | 124.49 | 124.83 | 705,890 | -0.25(-0.20%) |
May 30, 2014 | 124.43 | 125.33 | 124.43 | 125.08 | 720,232 | +0.34(+0.27%) |
May 29, 2014 | 124.53 | 124.76 | 123.95 | 124.74 | 582,468 | +0.38(+0.30%) |
May 28, 2014 | 125.86 | 125.99 | 124.18 | 124.36 | 1,067,117 | -0.73(-0.59%) |
May 27, 2014 | 124.86 | 125.84 | 124.48 | 125.10 | 969,323 | +0.64(+0.51%) |
May 23, 2014 | 123.88 | 124.46 | 124.46 | 124.46 | 709,974 | +0.91(+0.73%) |
May 22, 2014 | 122.70 | 124.08 | 122.55 | 123.56 | 415,559 | +0.64(+0.52%) |
May 21, 2014 | 122.60 | 123.63 | 122.15 | 122.91 | 720,793 | +0.46(+0.37%) |
May 20, 2014 | 123.06 | 123.21 | 122.11 | 122.46 | 1,253,846 | -0.59(-0.48%) |
May 19, 2014 | 121.75 | 123.23 | 121.75 | 123.05 | 1,193,604 | +1.00(+0.82%) |
May 16, 2014 | 120.56 | 122.16 | 119.94 | 122.06 | 1,295,845 | +1.87(+1.56%) |
May 15, 2014 | 119.88 | 120.44 | 118.50 | 120.18 | 1,333,136 | -0.04(-0.03%) |
May 14, 2014 | 121.56 | 122.02 | 120.01 | 120.22 | 933,182 | -1.34(-1.10%) |
May 13, 2014 | 120.08 | 122.39 | 120.08 | 121.56 | 1,911,418 | +1.48(+1.24%) |
May 12, 2014 | 120.50 | 121.23 | 119.33 | 120.08 | 3,225,108 | -1.20(-0.99%) |
May 09, 2014 | 117.50 | 121.84 | 115.67 | 121.27 | 5,890,368 | -2.59(-2.09%) |
May 08, 2014 | 124.40 | 127.45 | 123.78 | 123.87 | 2,021,549 | -0.46(-0.37%) |
May 07, 2014 | 125.54 | 125.80 | 122.58 | 124.33 | 1,220,263 | -1.08(-0.86%) |
May 06, 2014 | 126.44 | 127.25 | 125.20 | 125.41 | 1,241,090 | -1.61(-1.26%) |
May 05, 2014 | 125.84 | 127.12 | 124.15 | 127.02 | 975,442 | +0.70(+0.55%) |
May 02, 2014 | 125.30 | 127.94 | 125.07 | 126.32 | 1,192,238 | +1.30(+1.04%) |
May 01, 2014 | 123.54 | 125.23 | 122.55 | 125.02 | 1,270,899 | +1.66(+1.34%) |
Apr 30, 2014 | 123.84 | 124.05 | 122.28 | 123.36 | 1,045,440 | -0.77(-0.62%) |
Apr 29, 2014 | 123.59 | 124.55 | 122.87 | 124.13 | 1,063,877 | +0.68(+0.55%) |
Apr 28, 2014 | 125.36 | 126.28 | 121.44 | 123.44 | 1,606,244 | -1.32(-1.06%) |
Apr 25, 2014 | 125.95 | 126.33 | 124.66 | 124.76 | 898,389 | -1.24(-0.98%) |
Apr 24, 2014 | 125.81 | 126.23 | 124.08 | 126.00 | 1,087,936 | +0.63(+0.50%) |
Apr 23, 2014 | 126.46 | 126.89 | 125.33 | 125.37 | 859,514 | -0.83(-0.66%) |
Apr 22, 2014 | 126.25 | 127.02 | 125.51 | 126.20 | 1,332,373 | +0.77(+0.61%) |
Apr 21, 2014 | 125.94 | 126.42 | 125.18 | 125.44 | 518,137 | -0.37(-0.30%) |
Apr 17, 2014 | 125.95 | 125.81 | 125.81 | 125.81 | 788,873 | -0.55(-0.43%) |
Apr 16, 2014 | 127.50 | 128.38 | 126.01 | 126.36 | 717,919 | -0.24(-0.19%) |
Apr 15, 2014 | 126.12 | 127.11 | 124.52 | 126.60 | 905,289 | +0.77(+0.62%) |
Apr 14, 2014 | 125.67 | 126.54 | 125.15 | 125.82 | 828,604 | +0.69(+0.55%) |
Apr 11, 2014 | 124.54 | 125.90 | 124.41 | 125.14 | 1,126,496 | -0.20(-0.16%) |
Apr 10, 2014 | 128.48 | 129.00 | 125.30 | 125.33 | 961,433 | -2.97(-2.32%) |
Apr 09, 2014 | 125.98 | 128.67 | 125.98 | 128.31 | 874,873 | +1.24(+0.98%) |
Apr 08, 2014 | 127.01 | 127.59 | 125.82 | 127.07 | 1,592,926 | +0.28(+0.22%) |
Apr 07, 2014 | 129.02 | 129.38 | 125.92 | 126.79 | 1,517,998 | -2.49(-1.93%) |
Apr 04, 2014 | 132.77 | 133.12 | 129.02 | 129.28 | 1,245,296 | -3.29(-2.48%) |
Apr 03, 2014 | 133.79 | 134.20 | 132.01 | 132.58 | 802,575 | -0.59(-0.45%) |
Apr 02, 2014 | 133.47 | 134.26 | 132.62 | 133.17 | 950,161 | -0.25(-0.19%) |
Apr 01, 2014 | 131.29 | 133.43 | 131.20 | 133.43 | 1,171,366 | +2.27(+1.73%) |
Mar 31, 2014 | 130.21 | 131.38 | 129.63 | 131.15 | 1,062,268 | +2.19(+1.70%) |
Mar 28, 2014 | 128.24 | 129.72 | 128.02 | 128.96 | 901,345 | +1.03(+0.80%) |
Mar 27, 2014 | 127.33 | 129.19 | 127.33 | 127.93 | 933,544 | +0.41(+0.32%) |
Mar 26, 2014 | 128.36 | 130.59 | 127.53 | 127.53 | 1,507,201 | +0.52(+0.41%) |
Mar 25, 2014 | 130.68 | 130.71 | 126.65 | 127.00 | 1,818,155 | -3.02(-2.32%) |
Mar 24, 2014 | 131.18 | 131.85 | 129.06 | 130.03 | 1,063,324 | -0.84(-0.64%) |
Mar 21, 2014 | 131.74 | 132.46 | 130.12 | 130.86 | 1,263,852 | +0.46(+0.36%) |
Mar 20, 2014 | 130.93 | 131.34 | 129.38 | 130.40 | 784,568 | -0.64(-0.49%) |
Mar 19, 2014 | 133.26 | 133.26 | 130.27 | 131.04 | 887,007 | -2.06(-1.55%) |
Mar 18, 2014 | 132.46 | 133.68 | 131.46 | 133.11 | 1,165,274 | +1.86(+1.42%) |
Mar 17, 2014 | 130.95 | 131.67 | 130.05 | 131.25 | 916,576 | +1.16(+0.89%) |
Mar 14, 2014 | 129.52 | 131.00 | 129.52 | 130.08 | 980,086 | +0.54(+0.42%) |
Mar 13, 2014 | 132.41 | 132.74 | 129.03 | 129.54 | 1,104,068 | -2.57(-1.94%) |
Mar 12, 2014 | 131.42 | 132.13 | 130.84 | 132.11 | 830,565 | +0.28(+0.21%) |
Mar 11, 2014 | 133.49 | 134.08 | 131.49 | 131.83 | 1,651,305 | -1.67(-1.25%) |
Mar 10, 2014 | 133.15 | 133.58 | 131.78 | 133.50 | 1,618,475 | +0.19(+0.15%) |
Mar 07, 2014 | 132.05 | 134.08 | 131.81 | 133.31 | 1,265,500 | +1.54(+1.17%) |
Mar 06, 2014 | 131.34 | 131.85 | 130.58 | 131.77 | 1,297,979 | +0.58(+0.44%) |
Mar 05, 2014 | 131.59 | 131.96 | 130.70 | 131.20 | 1,212,639 | -0.40(-0.30%) |
Mar 04, 2014 | 131.49 | 132.01 | 130.75 | 131.59 | 1,190,739 | +1.36(+1.04%) |
Mar 03, 2014 | 129.31 | 130.81 | 129.31 | 130.24 | 1,215,340 | -0.66(-0.50%) |
Feb 28, 2014 | 131.56 | 131.81 | 130.27 | 130.90 | 1,480,134 | -0.58(-0.44%) |
Feb 27, 2014 | 130.14 | 131.49 | 129.94 | 131.47 | 3,616,688 | -0.27(-0.20%) |
Feb 26, 2014 | 133.52 | 133.59 | 130.90 | 131.74 | 1,809,430 | +1.73(+1.33%) |
Feb 25, 2014 | 129.38 | 130.48 | 128.27 | 130.01 | 958,823 | +0.58(+0.45%) |
Feb 24, 2014 | 128.87 | 131.10 | 128.72 | 129.43 | 1,431,935 | +0.71(+0.55%) |
Feb 21, 2014 | 128.12 | 129.07 | 128.12 | 128.72 | 973,995 | +0.60(+0.47%) |
Feb 20, 2014 | 127.68 | 129.31 | 127.68 | 128.12 | 1,182,820 | +0.56(+0.44%) |
Feb 19, 2014 | 127.09 | 128.65 | 127.09 | 127.56 | 1,292,016 | -0.15(-0.11%) |
Feb 18, 2014 | 128.88 | 129.17 | 126.91 | 127.70 | 1,062,982 | -1.01(-0.78%) |
Feb 14, 2014 | 125.60 | 128.71 | 128.71 | 128.71 | 2,042,301 | +1.82(+1.44%) |
Feb 13, 2014 | 125.18 | 127.17 | 124.69 | 126.89 | 1,542,337 | +1.34(+1.07%) |
Feb 12, 2014 | 127.86 | 128.34 | 125.35 | 125.55 | 2,199,953 | -1.87(-1.47%) |
Feb 11, 2014 | 127.99 | 128.66 | 126.01 | 127.42 | 1,700,988 | +1.26(+1.00%) |
Feb 10, 2014 | 126.52 | 127.03 | 125.59 | 126.16 | 1,348,317 | -0.52(-0.41%) |
Feb 07, 2014 | 124.49 | 127.56 | 123.23 | 126.68 | 2,392,379 | +2.97(+2.40%) |
Feb 06, 2014 | 121.91 | 125.41 | 121.62 | 123.70 | 2,647,481 | +2.86(+2.37%) |
Feb 05, 2014 | 133.12 | 133.37 | 118.64 | 120.84 | 14,124,964 | -4.45(-3.55%) |
Feb 04, 2014 | 125.39 | 127.78 | 124.90 | 125.29 | 2,325,817 | +0.42(+0.34%) |
Feb 03, 2014 | 126.97 | 128.50 | 124.16 | 124.87 | 1,429,774 | -2.62(-2.06%) |
Jan 31, 2014 | 126.91 | 128.54 | 126.52 | 127.49 | 970,417 | -1.09(-0.85%) |
Jan 30, 2014 | 127.74 | 129.60 | 127.63 | 128.58 | 1,140,971 | +2.21(+1.75%) |
Jan 29, 2014 | 126.69 | 127.63 | 126.20 | 126.37 | 1,170,245 | -1.00(-0.79%) |
Jan 28, 2014 | 127.86 | 128.53 | 126.87 | 127.37 | 1,033,473 | -0.17(-0.13%) |
Jan 27, 2014 | 128.01 | 128.83 | 126.80 | 127.54 | 1,076,378 | -0.54(-0.42%) |
Jan 24, 2014 | 128.25 | 129.84 | 127.04 | 128.08 | 1,457,858 | -0.84(-0.65%) |
Jan 23, 2014 | 129.21 | 129.69 | 128.45 | 128.92 | 1,323,967 | -0.98(-0.76%) |
Jan 22, 2014 | 130.55 | 131.20 | 129.45 | 129.90 | 1,091,323 | -0.84(-0.65%) |
Jan 21, 2014 | 132.25 | 133.33 | 130.58 | 130.75 | 1,079,978 | -1.29(-0.98%) |
Jan 17, 2014 | 132.64 | 132.04 | 132.04 | 132.04 | 1,286,467 | -0.67(-0.50%) |
Jan 16, 2014 | 135.02 | 135.21 | 132.39 | 132.71 | 2,157,301 | -3.88(-2.84%) |
Jan 15, 2014 | 136.62 | 138.18 | 135.75 | 136.58 | 778,459 | +0.50(+0.36%) |
Jan 14, 2014 | 135.90 | 137.44 | 135.66 | 136.09 | 1,071,015 | -0.03(-0.02%) |
Jan 13, 2014 | 141.05 | 141.53 | 135.45 | 136.11 | 1,221,217 | -5.24(-3.71%) |
Jan 10, 2014 | 140.44 | 142.31 | 140.23 | 141.35 | 677,166 | +0.87(+0.62%) |
Jan 09, 2014 | 140.78 | 140.79 | 138.52 | 140.48 | 799,704 | +0.46(+0.32%) |
Jan 08, 2014 | 142.47 | 143.13 | 139.63 | 140.03 | 907,397 | -2.50(-1.76%) |
Jan 07, 2014 | 142.22 | 142.67 | 141.60 | 142.53 | 574,512 | +0.59(+0.41%) |
Jan 06, 2014 | 144.26 | 144.26 | 141.80 | 141.95 | 784,720 | -2.04(-1.42%) |
Jan 03, 2014 | 142.82 | 145.12 | 142.51 | 143.99 | 819,493 | +1.48(+1.04%) |