Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 154.69 | 154.94 | 152.78 | 154.45 | 618,692 | +0.77(+0.50%) |
Jun 29, 2015 | 156.26 | 156.95 | 153.24 | 153.68 | 634,703 | -4.30(-2.72%) |
Jun 26, 2015 | 155.40 | 158.10 | 155.01 | 157.98 | 1,160,708 | +3.14(+2.03%) |
Jun 25, 2015 | 155.60 | 155.80 | 153.89 | 154.84 | 933,559 | -0.75(-0.48%) |
Jun 24, 2015 | 156.44 | 157.13 | 154.86 | 155.59 | 443,188 | -0.77(-0.49%) |
Jun 23, 2015 | 155.88 | 157.15 | 155.22 | 156.36 | 572,820 | +0.67(+0.43%) |
Jun 22, 2015 | 155.79 | 156.47 | 154.83 | 155.69 | 540,640 | +0.96(+0.62%) |
Jun 19, 2015 | 156.24 | 156.71 | 154.69 | 154.73 | 570,554 | -1.75(-1.12%) |
Jun 18, 2015 | 156.00 | 158.75 | 155.62 | 156.48 | 877,950 | +0.86(+0.55%) |
Jun 17, 2015 | 155.68 | 156.39 | 154.59 | 155.62 | 473,901 | +0.12(+0.08%) |
Jun 16, 2015 | 154.45 | 156.10 | 154.10 | 155.50 | 386,946 | +0.93(+0.60%) |
Jun 15, 2015 | 154.47 | 155.32 | 153.57 | 154.57 | 432,996 | -0.75(-0.48%) |
Jun 12, 2015 | 154.71 | 156.29 | 154.28 | 155.32 | 341,749 | -0.05(-0.03%) |
Jun 11, 2015 | 155.01 | 156.46 | 155.01 | 155.37 | 412,569 | +0.39(+0.25%) |
Jun 10, 2015 | 154.49 | 155.69 | 153.84 | 154.98 | 571,104 | +1.21(+0.79%) |
Jun 09, 2015 | 153.73 | 154.49 | 152.22 | 153.77 | 539,354 | +0.08(+0.05%) |
Jun 08, 2015 | 156.46 | 156.51 | 153.54 | 153.69 | 723,733 | -2.59(-1.66%) |
Jun 05, 2015 | 156.11 | 157.18 | 154.60 | 156.28 | 682,601 | +0.38(+0.24%) |
Jun 04, 2015 | 154.72 | 157.50 | 154.26 | 155.90 | 816,591 | -0.36(-0.23%) |
Jun 03, 2015 | 154.51 | 157.00 | 153.67 | 156.26 | 905,267 | +1.91(+1.24%) |
Jun 02, 2015 | 154.30 | 156.15 | 154.00 | 154.35 | 973,817 | +0.48(+0.31%) |
Jun 01, 2015 | 153.05 | 154.17 | 151.00 | 153.87 | 1,206,701 | +1.25(+0.82%) |
May 29, 2015 | 159.27 | 159.85 | 152.25 | 152.62 | 3,789,548 | -3.65(-2.34%) |
May 28, 2015 | 155.18 | 156.49 | 152.80 | 156.27 | 2,499,973 | +1.49(+0.96%) |
May 27, 2015 | 151.88 | 155.48 | 151.83 | 154.78 | 1,376,900 | +4.62(+3.08%) |
May 26, 2015 | 150.90 | 152.38 | 150.14 | 150.16 | 862,042 | -1.08(-0.71%) |
May 22, 2015 | 152.07 | 151.24 | 151.24 | 151.24 | 401,700 | -1.01(-0.66%) |
May 21, 2015 | 151.20 | 153.19 | 151.05 | 152.25 | 451,333 | +1.42(+0.94%) |
May 20, 2015 | 151.68 | 152.09 | 149.53 | 150.83 | 615,876 | -1.31(-0.86%) |
May 19, 2015 | 151.36 | 153.51 | 150.75 | 152.14 | 697,245 | +0.63(+0.42%) |
May 18, 2015 | 150.40 | 152.11 | 149.85 | 151.51 | 567,672 | +0.51(+0.34%) |
May 15, 2015 | 149.41 | 152.06 | 149.12 | 151.00 | 723,068 | +1.17(+0.78%) |
May 14, 2015 | 152.69 | 152.69 | 149.56 | 149.83 | 1,027,572 | -2.30(-1.51%) |
May 13, 2015 | 152.99 | 154.11 | 151.16 | 152.13 | 521,840 | -1.06(-0.69%) |
May 12, 2015 | 153.26 | 154.38 | 152.12 | 153.19 | 374,294 | -1.08(-0.70%) |
May 11, 2015 | 154.00 | 155.22 | 154.00 | 154.27 | 478,676 | -0.02(-0.01%) |
May 08, 2015 | 155.00 | 156.22 | 154.18 | 154.29 | 487,735 | +0.45(+0.29%) |
May 07, 2015 | 151.37 | 154.87 | 151.01 | 153.84 | 502,983 | +1.80(+1.18%) |
May 06, 2015 | 153.33 | 153.84 | 151.17 | 152.04 | 626,945 | -1.43(-0.93%) |
May 05, 2015 | 154.25 | 154.54 | 152.11 | 153.47 | 578,786 | -0.38(-0.25%) |
May 04, 2015 | 154.52 | 154.95 | 153.03 | 153.85 | 506,001 | -0.42(-0.27%) |
May 01, 2015 | 150.41 | 154.32 | 150.00 | 154.27 | 475,829 | +3.18(+2.10%) |
Apr 30, 2015 | 151.22 | 153.61 | 150.30 | 151.09 | 641,818 | -0.74(-0.49%) |
Apr 29, 2015 | 154.29 | 154.63 | 151.39 | 151.83 | 555,996 | -2.64(-1.71%) |
Apr 28, 2015 | 155.50 | 156.96 | 154.25 | 154.47 | 759,120 | -1.44(-0.92%) |
Apr 27, 2015 | 156.97 | 157.47 | 155.64 | 155.91 | 455,569 | -1.17(-0.74%) |
Apr 24, 2015 | 157.93 | 158.97 | 156.71 | 157.08 | 745,312 | +0.09(+0.06%) |
Apr 23, 2015 | 153.88 | 157.91 | 153.12 | 156.99 | 817,720 | +3.05(+1.98%) |
Apr 22, 2015 | 152.82 | 153.98 | 150.50 | 153.94 | 529,970 | +0.97(+0.63%) |
Apr 21, 2015 | 151.78 | 153.81 | 151.64 | 152.97 | 524,958 | +1.38(+0.91%) |
Apr 20, 2015 | 152.50 | 153.37 | 150.79 | 151.59 | 600,793 | -0.46(-0.30%) |
Apr 17, 2015 | 154.90 | 155.83 | 151.75 | 152.05 | 688,833 | -2.11(-1.37%) |
Apr 16, 2015 | 153.51 | 154.62 | 153.51 | 154.16 | 435,602 | +0.60(+0.39%) |
Apr 15, 2015 | 156.20 | 156.30 | 153.39 | 153.56 | 873,549 | +0.07(+0.05%) |
Apr 14, 2015 | 152.70 | 154.24 | 151.62 | 153.49 | 785,749 | +1.49(+0.98%) |
Apr 13, 2015 | 151.72 | 152.96 | 151.72 | 152.00 | 540,891 | +0.32(+0.21%) |
Apr 10, 2015 | 151.90 | 152.68 | 151.37 | 151.68 | 304,586 | -0.12(-0.08%) |
Apr 09, 2015 | 152.17 | 153.08 | 150.50 | 151.80 | 368,733 | -0.37(-0.24%) |
Apr 08, 2015 | 152.10 | 153.23 | 151.72 | 152.17 | 458,102 | +0.72(+0.48%) |
Apr 07, 2015 | 153.68 | 155.55 | 151.43 | 151.45 | 546,745 | -1.82(-1.19%) |
Apr 06, 2015 | 150.87 | 153.87 | 150.68 | 153.27 | 696,328 | +1.94(+1.28%) |
Apr 02, 2015 | 150.65 | 151.33 | 151.33 | 151.33 | 691,500 | +0.35(+0.23%) |
Apr 01, 2015 | 150.89 | 151.38 | 148.42 | 150.98 | 744,999 | +0.13(+0.09%) |
Mar 31, 2015 | 151.51 | 152.96 | 150.40 | 150.85 | 477,058 | -0.73(-0.48%) |
Mar 30, 2015 | 152.84 | 153.02 | 151.00 | 151.58 | 553,742 | +0.38(+0.25%) |
Mar 27, 2015 | 149.63 | 151.75 | 149.57 | 151.20 | 441,823 | +1.19(+0.80%) |
Mar 26, 2015 | 150.35 | 151.28 | 148.66 | 150.00 | 620,982 | -1.58(-1.04%) |
Mar 25, 2015 | 153.62 | 154.33 | 151.29 | 151.58 | 555,998 | -2.19(-1.42%) |
Mar 24, 2015 | 153.24 | 154.50 | 152.80 | 153.77 | 536,797 | +0.59(+0.39%) |
Mar 23, 2015 | 153.10 | 154.52 | 152.61 | 153.18 | 734,897 | +1.16(+0.76%) |
Mar 20, 2015 | 152.68 | 152.75 | 151.10 | 152.02 | 856,759 | -0.26(-0.17%) |
Mar 19, 2015 | 151.01 | 152.67 | 150.39 | 152.28 | 719,460 | +1.29(+0.86%) |
Mar 18, 2015 | 150.73 | 151.59 | 149.13 | 150.99 | 840,697 | +0.53(+0.35%) |
Mar 17, 2015 | 149.38 | 151.94 | 148.78 | 150.46 | 923,223 | +0.28(+0.19%) |
Mar 16, 2015 | 150.00 | 151.00 | 148.44 | 150.18 | 1,256,403 | +0.08(+0.05%) |
Mar 13, 2015 | 155.09 | 156.00 | 148.11 | 150.10 | 4,533,651 | +5.28(+3.65%) |
Mar 12, 2015 | 143.93 | 145.90 | 142.28 | 144.82 | 2,357,923 | +2.86(+2.01%) |
Mar 11, 2015 | 141.78 | 142.82 | 140.49 | 141.96 | 943,124 | +1.49(+1.06%) |
Mar 10, 2015 | 140.27 | 142.09 | 139.03 | 140.47 | 1,194,953 | -0.49(-0.35%) |
Mar 09, 2015 | 139.88 | 141.70 | 139.42 | 140.96 | 1,690,927 | +2.37(+1.71%) |
Mar 06, 2015 | 140.56 | 141.16 | 138.27 | 138.59 | 640,491 | -2.27(-1.61%) |
Mar 05, 2015 | 139.95 | 141.80 | 139.49 | 140.86 | 474,977 | +0.95(+0.68%) |
Mar 04, 2015 | 141.55 | 142.03 | 139.44 | 139.91 | 659,945 | -2.12(-1.49%) |
Mar 03, 2015 | 143.25 | 143.25 | 141.60 | 142.03 | 662,113 | -1.59(-1.11%) |
Mar 02, 2015 | 141.97 | 143.69 | 141.00 | 143.62 | 507,356 | +2.86(+2.03%) |
Feb 27, 2015 | 141.98 | 143.34 | 140.01 | 140.76 | 720,566 | +0.17(+0.12%) |
Feb 26, 2015 | 138.52 | 141.00 | 138.47 | 140.59 | 539,574 | +1.83(+1.32%) |
Feb 25, 2015 | 138.42 | 140.31 | 137.14 | 138.76 | 462,992 | +0.37(+0.27%) |
Feb 24, 2015 | 137.67 | 138.41 | 136.11 | 138.39 | 523,639 | +1.14(+0.83%) |
Feb 23, 2015 | 137.99 | 138.92 | 136.67 | 137.25 | 313,385 | -0.75(-0.54%) |
Feb 20, 2015 | 137.12 | 138.13 | 135.71 | 138.00 | 286,483 | +1.08(+0.79%) |
Feb 19, 2015 | 136.85 | 139.73 | 136.60 | 136.92 | 562,727 | +0.30(+0.22%) |
Feb 18, 2015 | 135.38 | 136.74 | 134.59 | 136.62 | 275,452 | +0.71(+0.52%) |
Feb 17, 2015 | 136.74 | 136.94 | 134.56 | 135.91 | 336,755 | -0.75(-0.55%) |
Feb 13, 2015 | 135.94 | 136.66 | 136.66 | 136.66 | 521,500 | +0.59(+0.43%) |
Feb 12, 2015 | 136.50 | 136.64 | 134.72 | 136.07 | 408,638 | +0.17(+0.13%) |
Feb 11, 2015 | 136.69 | 137.98 | 135.24 | 135.90 | 548,347 | -1.10(-0.80%) |
Feb 10, 2015 | 135.88 | 138.11 | 135.29 | 137.00 | 741,115 | +2.03(+1.50%) |
Feb 09, 2015 | 133.13 | 135.06 | 132.76 | 134.97 | 506,799 | +1.71(+1.28%) |
Feb 06, 2015 | 132.98 | 133.57 | 132.00 | 133.26 | 386,529 | +0.23(+0.17%) |
Feb 05, 2015 | 132.31 | 133.60 | 131.72 | 133.03 | 585,330 | +1.03(+0.78%) |
Feb 04, 2015 | 133.36 | 133.83 | 131.17 | 132.00 | 729,429 | -1.85(-1.38%) |
Feb 03, 2015 | 131.14 | 134.03 | 130.54 | 133.85 | 569,336 | +2.89(+2.21%) |
Feb 02, 2015 | 132.08 | 132.35 | 128.11 | 130.96 | 900,872 | -0.98(-0.74%) |
Jan 30, 2015 | 134.28 | 135.09 | 131.50 | 131.94 | 606,937 | -2.46(-1.83%) |
Jan 29, 2015 | 134.38 | 134.58 | 132.33 | 134.40 | 563,871 | +0.54(+0.40%) |
Jan 28, 2015 | 136.65 | 137.20 | 133.55 | 133.86 | 486,507 | -1.98(-1.46%) |
Jan 27, 2015 | 135.81 | 136.83 | 134.15 | 135.84 | 437,572 | -0.24(-0.18%) |
Jan 26, 2015 | 136.68 | 137.49 | 134.77 | 136.08 | 844,179 | +0.74(+0.55%) |
Jan 23, 2015 | 133.14 | 137.28 | 132.50 | 135.34 | 1,233,407 | +2.78(+2.10%) |
Jan 22, 2015 | 128.90 | 132.63 | 127.50 | 132.56 | 638,681 | +4.22(+3.28%) |
Jan 21, 2015 | 127.09 | 128.67 | 126.61 | 128.34 | 315,470 | +1.19(+0.93%) |
Jan 20, 2015 | 130.39 | 130.69 | 126.95 | 127.16 | 481,604 | -2.56(-1.97%) |
Jan 16, 2015 | 126.75 | 129.95 | 126.61 | 129.72 | 529,111 | +2.58(+2.03%) |
Jan 15, 2015 | 131.81 | 131.81 | 126.86 | 127.14 | 681,901 | -1.61(-1.25%) |
Jan 14, 2015 | 127.15 | 129.06 | 127.13 | 128.75 | 410,884 | -0.06(-0.05%) |
Jan 13, 2015 | 130.59 | 132.94 | 127.51 | 128.81 | 542,665 | -1.03(-0.79%) |
Jan 12, 2015 | 132.38 | 132.43 | 129.14 | 129.84 | 423,470 | -1.73(-1.31%) |
Jan 09, 2015 | 132.00 | 132.87 | 129.84 | 131.57 | 574,220 | -0.67(-0.51%) |
Jan 08, 2015 | 131.53 | 132.88 | 131.14 | 132.24 | 618,583 | +1.66(+1.27%) |
Jan 07, 2015 | 128.78 | 130.64 | 127.97 | 130.58 | 597,180 | +3.63(+2.86%) |
Jan 06, 2015 | 127.05 | 128.79 | 124.70 | 126.95 | 758,152 | -0.20(-0.16%) |
Jan 05, 2015 | 126.31 | 127.98 | 125.65 | 127.15 | 477,609 | +0.31(+0.24%) |
Jan 02, 2015 | 128.13 | 129.09 | 125.24 | 126.84 | 410,905 | -1.00(-0.78%) |
Dec 31, 2014 | 128.71 | 127.84 | 127.84 | 127.84 | 463,000 | -0.93(-0.72%) |
Dec 30, 2014 | 128.30 | 129.67 | 128.13 | 128.77 | 410,931 | +0.01(+0.00%) |
Dec 29, 2014 | 127.87 | 128.92 | 127.83 | 128.76 | 697,894 | +0.93(+0.73%) |
Dec 26, 2014 | 128.40 | 129.43 | 127.67 | 127.83 | 291,259 | -0.35(-0.27%) |
Dec 24, 2014 | 128.69 | 128.18 | 128.18 | 128.18 | 408,600 | -0.38(-0.30%) |
Dec 23, 2014 | 128.65 | 129.60 | 127.54 | 128.56 | 1,031,435 | +0.03(+0.02%) |
Dec 22, 2014 | 129.23 | 130.84 | 128.41 | 128.53 | 616,935 | -0.69(-0.53%) |
Dec 19, 2014 | 129.70 | 129.98 | 128.04 | 129.22 | 1,129,613 | -0.48(-0.37%) |
Dec 18, 2014 | 132.25 | 132.79 | 128.75 | 129.70 | 1,155,290 | -1.16(-0.89%) |
Dec 17, 2014 | 128.01 | 131.26 | 126.71 | 130.86 | 589,986 | +3.58(+2.81%) |
Dec 16, 2014 | 128.28 | 128.88 | 126.55 | 127.28 | 578,668 | -1.06(-0.83%) |
Dec 15, 2014 | 129.41 | 129.46 | 127.00 | 128.34 | 567,546 | -0.33(-0.26%) |
Dec 12, 2014 | 128.80 | 130.31 | 128.64 | 128.67 | 487,961 | -0.77(-0.59%) |
Dec 11, 2014 | 127.54 | 130.98 | 127.53 | 129.44 | 1,127,428 | +4.21(+3.36%) |
Dec 10, 2014 | 127.61 | 128.50 | 125.19 | 125.23 | 733,445 | -2.30(-1.80%) |
Dec 09, 2014 | 124.98 | 127.65 | 123.81 | 127.53 | 724,563 | +0.54(+0.43%) |
Dec 08, 2014 | 128.57 | 129.50 | 125.19 | 126.99 | 1,170,413 | -2.76(-2.13%) |
Dec 05, 2014 | 132.80 | 134.50 | 127.83 | 129.75 | 3,439,358 | +4.01(+3.19%) |
Dec 04, 2014 | 125.16 | 126.05 | 123.60 | 125.74 | 1,587,616 | +1.06(+0.85%) |
Dec 03, 2014 | 122.33 | 125.34 | 121.87 | 124.68 | 992,151 | +2.68(+2.20%) |
Dec 02, 2014 | 125.21 | 125.64 | 121.50 | 122.00 | 873,007 | -2.46(-1.98%) |
Dec 01, 2014 | 126.92 | 127.29 | 123.59 | 124.46 | 685,412 | -2.03(-1.60%) |
Nov 28, 2014 | 126.01 | 128.32 | 126.01 | 126.49 | 218,841 | +0.69(+0.55%) |
Nov 26, 2014 | 125.35 | 125.80 | 125.80 | 125.80 | 350,100 | +0.10(+0.08%) |
Nov 25, 2014 | 126.80 | 127.84 | 124.55 | 125.70 | 617,357 | -1.07(-0.84%) |
Nov 24, 2014 | 125.47 | 126.95 | 122.30 | 126.77 | 1,103,539 | -0.61(-0.48%) |
Nov 21, 2014 | 128.14 | 128.62 | 127.03 | 127.38 | 741,044 | +0.34(+0.27%) |
Nov 20, 2014 | 127.19 | 128.32 | 126.82 | 127.04 | 477,898 | -0.22(-0.17%) |
Nov 19, 2014 | 124.28 | 129.47 | 124.28 | 127.26 | 1,099,547 | +2.38(+1.91%) |
Nov 18, 2014 | 124.20 | 125.17 | 123.53 | 124.88 | 600,016 | +0.68(+0.55%) |
Nov 17, 2014 | 123.36 | 125.19 | 122.39 | 124.20 | 788,212 | +0.45(+0.36%) |
Nov 14, 2014 | 123.77 | 125.05 | 123.21 | 123.75 | 333,552 | -0.17(-0.14%) |
Nov 13, 2014 | 125.64 | 125.95 | 123.30 | 123.92 | 636,069 | -1.12(-0.90%) |
Nov 12, 2014 | 121.70 | 125.23 | 121.66 | 125.04 | 666,079 | +2.86(+2.34%) |
Nov 11, 2014 | 124.20 | 124.31 | 121.01 | 122.18 | 693,069 | -1.90(-1.53%) |
Nov 10, 2014 | 121.43 | 124.12 | 121.00 | 124.08 | 627,568 | +2.33(+1.91%) |
Nov 07, 2014 | 122.12 | 122.92 | 120.79 | 121.75 | 456,845 | -0.33(-0.27%) |
Nov 06, 2014 | 119.21 | 123.19 | 118.25 | 122.08 | 1,074,254 | +3.42(+2.88%) |
Nov 05, 2014 | 120.81 | 121.58 | 118.12 | 118.66 | 632,666 | -1.45(-1.21%) |
Nov 04, 2014 | 119.97 | 120.40 | 116.91 | 120.11 | 958,974 | +0.20(+0.17%) |
Nov 03, 2014 | 121.44 | 122.09 | 119.73 | 119.91 | 954,186 | -0.90(-0.74%) |
Oct 31, 2014 | 121.82 | 122.71 | 120.11 | 120.81 | 469,458 | +0.25(+0.21%) |
Oct 30, 2014 | 121.21 | 122.12 | 119.90 | 120.56 | 481,333 | -1.00(-0.82%) |
Oct 29, 2014 | 120.97 | 121.28 | 120.13 | 121.56 | 1,042,945 | +0.59(+0.49%) |
Oct 28, 2014 | 117.95 | 121.13 | 117.11 | 120.97 | 831,032 | +3.25(+2.76%) |
Oct 27, 2014 | 117.50 | 117.97 | 117.35 | 117.72 | 474,912 | +0.37(+0.32%) |
Oct 24, 2014 | 118.34 | 118.42 | 116.28 | 117.35 | 483,167 | -0.49(-0.42%) |
Oct 23, 2014 | 118.60 | 119.92 | 117.54 | 117.84 | 568,391 | +0.23(+0.20%) |
Oct 22, 2014 | 119.51 | 119.95 | 117.56 | 117.61 | 603,481 | -1.36(-1.14%) |
Oct 21, 2014 | 120.31 | 120.97 | 117.53 | 118.97 | 753,837 | -0.90(-0.75%) |
Oct 20, 2014 | 116.85 | 120.08 | 116.08 | 119.87 | 1,034,256 | +3.30(+2.83%) |
Oct 17, 2014 | 115.39 | 116.79 | 114.75 | 116.57 | 1,144,064 | +2.72(+2.39%) |
Oct 16, 2014 | 109.37 | 114.31 | 108.75 | 113.85 | 1,730,448 | +3.57(+3.24%) |
Oct 15, 2014 | 110.14 | 111.14 | 106.87 | 110.28 | 1,673,510 | -1.68(-1.50%) |
Oct 14, 2014 | 114.00 | 114.94 | 111.41 | 111.96 | 1,270,645 | -1.21(-1.07%) |
Oct 13, 2014 | 113.95 | 115.50 | 111.78 | 113.17 | 923,715 | -1.05(-0.92%) |
Oct 10, 2014 | 114.52 | 115.24 | 112.45 | 114.22 | 697,561 | -0.55(-0.48%) |
Oct 09, 2014 | 114.92 | 115.75 | 113.57 | 114.77 | 750,290 | -0.10(-0.09%) |
Oct 08, 2014 | 113.63 | 115.49 | 113.59 | 114.87 | 692,835 | +1.45(+1.28%) |
Oct 07, 2014 | 114.90 | 115.62 | 113.41 | 113.42 | 860,880 | -2.58(-2.22%) |
Oct 06, 2014 | 116.70 | 117.25 | 115.94 | 116.00 | 633,837 | -0.20(-0.17%) |
Oct 03, 2014 | 116.32 | 117.22 | 115.31 | 116.20 | 1,422,513 | +0.89(+0.77%) |
Oct 02, 2014 | 116.00 | 116.44 | 114.29 | 115.31 | 846,905 | -0.52(-0.45%) |
Oct 01, 2014 | 117.81 | 118.18 | 115.17 | 115.83 | 874,833 | -2.34(-1.98%) |
Sep 30, 2014 | 118.02 | 120.06 | 117.52 | 118.17 | 742,916 | -0.15(-0.13%) |
Sep 29, 2014 | 118.49 | 118.63 | 116.90 | 118.32 | 771,640 | -0.33(-0.28%) |
Sep 26, 2014 | 119.33 | 119.92 | 118.39 | 118.65 | 734,429 | -0.20(-0.17%) |
Sep 25, 2014 | 120.20 | 121.43 | 118.82 | 118.86 | 806,338 | -1.55(-1.29%) |
Sep 24, 2014 | 117.05 | 120.44 | 116.91 | 120.41 | 959,602 | +4.36(+3.76%) |
Sep 23, 2014 | 118.03 | 118.80 | 116.05 | 116.05 | 1,101,570 | -2.87(-2.41%) |
Sep 22, 2014 | 120.60 | 121.00 | 117.87 | 118.92 | 1,006,333 | -1.46(-1.21%) |
Sep 19, 2014 | 119.24 | 120.82 | 119.16 | 120.38 | 1,460,513 | +1.98(+1.67%) |
Sep 18, 2014 | 118.72 | 119.31 | 117.49 | 118.40 | 694,964 | -0.10(-0.08%) |
Sep 17, 2014 | 116.15 | 120.57 | 116.08 | 118.50 | 2,027,248 | +2.35(+2.02%) |
Sep 16, 2014 | 114.04 | 116.97 | 113.20 | 116.15 | 1,620,431 | +1.74(+1.52%) |
Sep 15, 2014 | 114.61 | 115.29 | 113.14 | 114.41 | 1,609,890 | -0.48(-0.42%) |
Sep 12, 2014 | 114.50 | 118.20 | 114.12 | 114.89 | 9,532,386 | +17.41(+17.86%) |
Sep 11, 2014 | 96.45 | 97.69 | 95.86 | 97.48 | 3,702,782 | +0.70(+0.72%) |
Sep 10, 2014 | 97.43 | 97.65 | 95.83 | 96.78 | 1,095,208 | -0.21(-0.22%) |
Sep 09, 2014 | 98.11 | 99.23 | 96.58 | 96.99 | 1,183,273 | -1.12(-1.14%) |
Sep 08, 2014 | 99.77 | 100.10 | 97.70 | 98.11 | 871,227 | -1.34(-1.35%) |
Sep 05, 2014 | 99.91 | 99.92 | 98.04 | 99.45 | 779,853 | -0.14(-0.14%) |
Sep 04, 2014 | 99.42 | 101.77 | 99.11 | 99.59 | 825,570 | +0.43(+0.43%) |
Sep 03, 2014 | 98.58 | 99.25 | 98.08 | 99.16 | 641,943 | +0.80(+0.81%) |
Sep 02, 2014 | 97.46 | 98.45 | 96.77 | 98.36 | 543,334 | +1.05(+1.08%) |
Aug 29, 2014 | 98.15 | 97.31 | 97.31 | 97.31 | 523,300 | -0.60(-0.61%) |
Aug 28, 2014 | 97.82 | 98.30 | 97.01 | 97.91 | 354,589 | -0.23(-0.23%) |
Aug 27, 2014 | 97.75 | 98.59 | 97.63 | 98.14 | 421,274 | +0.42(+0.43%) |
Aug 26, 2014 | 97.55 | 98.94 | 97.39 | 97.72 | 507,874 | +0.32(+0.33%) |
Aug 25, 2014 | 97.67 | 98.04 | 96.78 | 97.40 | 577,168 | +0.19(+0.20%) |
Aug 22, 2014 | 95.89 | 97.85 | 95.64 | 97.21 | 489,422 | +1.21(+1.26%) |
Aug 21, 2014 | 97.07 | 97.98 | 95.26 | 96.00 | 508,918 | -1.49(-1.53%) |
Aug 20, 2014 | 96.01 | 99.37 | 94.81 | 97.49 | 938,653 | +1.85(+1.93%) |
Aug 19, 2014 | 94.85 | 96.12 | 94.19 | 95.64 | 426,479 | +1.11(+1.17%) |
Aug 18, 2014 | 93.34 | 94.83 | 93.13 | 94.53 | 441,825 | +1.29(+1.38%) |
Aug 15, 2014 | 94.37 | 94.50 | 91.95 | 93.24 | 610,974 | -0.49(-0.52%) |
Aug 14, 2014 | 92.50 | 94.39 | 92.50 | 93.73 | 402,932 | +1.28(+1.38%) |
Aug 13, 2014 | 92.99 | 93.54 | 91.75 | 92.45 | 454,199 | -0.52(-0.56%) |
Aug 12, 2014 | 95.44 | 95.44 | 92.15 | 92.97 | 661,208 | -2.32(-2.43%) |
Aug 11, 2014 | 95.07 | 95.59 | 94.35 | 95.29 | 379,030 | +0.29(+0.31%) |
Aug 08, 2014 | 94.00 | 94.96 | 93.91 | 95.00 | 410,693 | +1.08(+1.15%) |
Aug 07, 2014 | 94.86 | 95.77 | 93.70 | 93.92 | 508,946 | -0.69(-0.73%) |
Aug 06, 2014 | 95.00 | 95.88 | 94.33 | 94.61 | 826,913 | -0.71(-0.74%) |
Aug 05, 2014 | 93.95 | 95.89 | 93.89 | 95.32 | 681,156 | +0.72(+0.76%) |
Aug 04, 2014 | 93.20 | 95.18 | 93.10 | 94.60 | 833,224 | +1.54(+1.65%) |
Aug 01, 2014 | 92.33 | 93.39 | 91.62 | 93.06 | 962,157 | +0.73(+0.79%) |
Jul 31, 2014 | 93.85 | 94.33 | 92.30 | 92.33 | 746,115 | -1.80(-1.91%) |
Jul 30, 2014 | 92.45 | 94.28 | 92.18 | 94.13 | 763,054 | +1.88(+2.04%) |
Jul 29, 2014 | 92.40 | 92.67 | 91.82 | 92.25 | 469,072 | -0.04(-0.04%) |
Jul 28, 2014 | 92.77 | 92.77 | 91.72 | 92.29 | 594,109 | -0.35(-0.38%) |
Jul 25, 2014 | 92.70 | 93.11 | 91.16 | 92.64 | 578,355 | -0.50(-0.54%) |
Jul 24, 2014 | 92.04 | 93.31 | 91.27 | 93.14 | 581,183 | +0.94(+1.02%) |
Jul 23, 2014 | 92.06 | 92.37 | 91.37 | 92.20 | 707,058 | +0.11(+0.12%) |
Jul 22, 2014 | 93.75 | 93.80 | 91.52 | 92.09 | 603,004 | -0.93(-1.00%) |
Jul 21, 2014 | 90.24 | 93.13 | 90.08 | 93.02 | 986,671 | +2.58(+2.85%) |
Jul 18, 2014 | 89.97 | 90.78 | 89.54 | 90.44 | 588,175 | +0.69(+0.77%) |
Jul 17, 2014 | 88.88 | 89.98 | 88.14 | 89.75 | 1,103,289 | +0.49(+0.55%) |
Jul 16, 2014 | 91.02 | 91.02 | 89.24 | 89.26 | 639,852 | -1.49(-1.64%) |
Jul 15, 2014 | 91.68 | 92.34 | 90.10 | 90.75 | 632,328 | -0.75(-0.82%) |
Jul 14, 2014 | 92.50 | 92.50 | 90.77 | 91.50 | 792,346 | -0.14(-0.15%) |
Jul 11, 2014 | 92.74 | 93.42 | 91.21 | 91.64 | 607,555 | -1.05(-1.13%) |
Jul 10, 2014 | 93.46 | 94.02 | 92.11 | 92.69 | 623,665 | -1.73(-1.83%) |
Jul 09, 2014 | 94.45 | 95.50 | 94.06 | 94.42 | 558,128 | -0.49(-0.52%) |
Jul 08, 2014 | 95.97 | 96.01 | 94.52 | 94.91 | 762,506 | -1.09(-1.14%) |
Jul 07, 2014 | 96.09 | 96.84 | 95.53 | 96.00 | 610,914 | -0.43(-0.45%) |
Jul 03, 2014 | 94.84 | 96.43 | 96.43 | 96.43 | 695,300 | +1.93(+2.04%) |
Jul 02, 2014 | 93.27 | 95.17 | 93.03 | 94.50 | 707,436 | +1.09(+1.17%) |