Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 124.46 | 125.52 | 123.26 | 123.84 | 280,329 | -0.78(-0.62%) |
Apr 29, 2015 | 126.00 | 126.23 | 123.90 | 124.62 | 215,503 | -1.64(-1.30%) |
Apr 28, 2015 | 126.67 | 126.67 | 123.72 | 126.26 | 366,770 | -0.46(-0.36%) |
Apr 27, 2015 | 128.51 | 128.51 | 126.37 | 126.72 | 168,165 | -1.19(-0.93%) |
Apr 24, 2015 | 128.29 | 128.60 | 127.60 | 127.91 | 143,049 | -0.47(-0.36%) |
Apr 23, 2015 | 127.71 | 128.92 | 127.59 | 128.38 | 187,057 | +0.03(+0.02%) |
Apr 22, 2015 | 128.81 | 128.81 | 127.08 | 128.35 | 146,075 | +0.16(+0.13%) |
Apr 21, 2015 | 129.37 | 129.86 | 127.79 | 128.18 | 231,937 | -0.62(-0.48%) |
Apr 20, 2015 | 128.19 | 129.15 | 128.06 | 128.80 | 150,672 | +1.48(+1.17%) |
Apr 17, 2015 | 128.86 | 128.86 | 126.78 | 127.32 | 260,242 | -2.68(-2.06%) |
Apr 16, 2015 | 130.12 | 130.53 | 129.15 | 130.00 | 248,558 | -0.71(-0.54%) |
Apr 15, 2015 | 128.65 | 130.88 | 128.23 | 130.70 | 308,486 | +2.30(+1.79%) |
Apr 14, 2015 | 125.87 | 128.47 | 125.66 | 128.40 | 377,092 | +2.24(+1.78%) |
Apr 13, 2015 | 126.55 | 127.05 | 125.78 | 126.16 | 158,185 | -0.83(-0.65%) |
Apr 10, 2015 | 126.99 | 127.37 | 126.11 | 126.99 | 123,027 | +0.52(+0.41%) |
Apr 09, 2015 | 125.53 | 126.79 | 125.25 | 126.46 | 156,340 | +0.88(+0.70%) |
Apr 08, 2015 | 124.74 | 125.71 | 124.22 | 125.58 | 194,417 | +0.99(+0.79%) |
Apr 07, 2015 | 125.85 | 125.85 | 124.56 | 124.59 | 127,722 | -1.25(-0.99%) |
Apr 06, 2015 | 124.16 | 126.79 | 123.93 | 125.84 | 141,258 | +0.63(+0.50%) |
Apr 02, 2015 | 125.34 | 125.21 | 125.21 | 125.21 | 148,653 | +0.05(+0.04%) |
Apr 01, 2015 | 124.61 | 125.35 | 123.05 | 125.16 | 239,465 | +0.65(+0.52%) |
Mar 31, 2015 | 124.70 | 126.31 | 124.30 | 124.51 | 388,958 | -0.80(-0.64%) |
Mar 30, 2015 | 123.15 | 125.54 | 122.86 | 125.31 | 230,860 | +2.57(+2.09%) |
Mar 27, 2015 | 121.70 | 123.31 | 121.42 | 122.74 | 188,130 | +0.74(+0.60%) |
Mar 26, 2015 | 121.71 | 122.35 | 121.00 | 122.00 | 245,648 | -0.07(-0.06%) |
Mar 25, 2015 | 123.11 | 123.53 | 122.07 | 122.07 | 312,797 | -1.04(-0.84%) |
Mar 24, 2015 | 125.07 | 125.07 | 123.04 | 123.11 | 257,146 | -1.91(-1.53%) |
Mar 23, 2015 | 126.62 | 127.01 | 124.98 | 125.02 | 364,316 | -1.65(-1.30%) |
Mar 20, 2015 | 127.31 | 127.41 | 126.57 | 126.67 | 447,564 | -0.14(-0.11%) |
Mar 19, 2015 | 126.79 | 128.04 | 125.95 | 126.80 | 177,130 | -0.13(-0.10%) |
Mar 18, 2015 | 126.06 | 127.64 | 125.53 | 126.93 | 333,910 | +0.86(+0.69%) |
Mar 17, 2015 | 124.23 | 127.22 | 124.04 | 126.07 | 329,183 | +1.18(+0.95%) |
Mar 16, 2015 | 124.36 | 125.70 | 124.21 | 124.88 | 223,410 | +1.00(+0.81%) |
Mar 13, 2015 | 123.91 | 124.15 | 122.86 | 123.88 | 221,539 | -0.27(-0.22%) |
Mar 12, 2015 | 123.19 | 124.42 | 122.90 | 124.16 | 382,932 | +1.39(+1.13%) |
Mar 11, 2015 | 123.09 | 124.10 | 122.69 | 122.77 | 253,111 | -0.19(-0.15%) |
Mar 10, 2015 | 124.26 | 124.64 | 122.95 | 122.95 | 190,448 | -2.54(-2.02%) |
Mar 09, 2015 | 125.18 | 126.47 | 125.18 | 125.49 | 260,790 | +0.31(+0.25%) |
Mar 06, 2015 | 125.88 | 126.89 | 124.94 | 125.18 | 228,918 | -1.45(-1.15%) |
Mar 05, 2015 | 127.55 | 127.66 | 126.46 | 126.64 | 234,414 | -0.82(-0.65%) |
Mar 04, 2015 | 127.92 | 128.04 | 127.12 | 127.46 | 292,358 | -0.57(-0.45%) |
Mar 03, 2015 | 128.02 | 128.85 | 126.55 | 128.04 | 355,126 | -0.64(-0.50%) |
Mar 02, 2015 | 129.05 | 129.96 | 128.38 | 128.68 | 464,718 | +0.16(+0.13%) |
Feb 27, 2015 | 131.09 | 131.09 | 128.41 | 128.51 | 319,255 | -2.43(-1.85%) |
Feb 26, 2015 | 131.24 | 132.38 | 130.71 | 130.94 | 333,419 | -0.10(-0.07%) |
Feb 25, 2015 | 130.31 | 131.90 | 129.82 | 131.03 | 320,998 | +0.48(+0.37%) |
Feb 24, 2015 | 130.43 | 131.42 | 130.39 | 130.55 | 190,284 | -0.04(-0.03%) |
Feb 23, 2015 | 131.31 | 131.74 | 130.34 | 130.59 | 207,181 | -0.80(-0.61%) |
Feb 20, 2015 | 130.99 | 131.83 | 129.13 | 131.38 | 331,963 | -0.08(-0.06%) |
Feb 19, 2015 | 131.26 | 132.34 | 130.54 | 131.46 | 308,094 | -0.39(-0.29%) |
Feb 18, 2015 | 130.80 | 133.14 | 130.80 | 131.85 | 347,601 | +0.52(+0.40%) |
Feb 17, 2015 | 128.38 | 131.54 | 127.82 | 131.32 | 373,104 | +2.05(+1.58%) |
Feb 13, 2015 | 128.56 | 129.28 | 129.28 | 129.28 | 382,561 | +0.45(+0.35%) |
Feb 12, 2015 | 126.30 | 129.14 | 125.53 | 128.83 | 456,361 | +3.43(+2.74%) |
Feb 11, 2015 | 123.01 | 127.18 | 121.17 | 125.40 | 786,306 | +3.48(+2.86%) |
Feb 10, 2015 | 116.51 | 121.92 | 114.53 | 121.92 | 742,879 | +5.58(+4.79%) |
Feb 09, 2015 | 118.39 | 119.28 | 116.08 | 116.34 | 522,377 | -2.10(-1.78%) |
Feb 06, 2015 | 120.30 | 120.62 | 118.22 | 118.44 | 210,178 | -1.73(-1.44%) |
Feb 05, 2015 | 118.36 | 120.28 | 117.86 | 120.17 | 176,637 | +2.38(+2.02%) |
Feb 04, 2015 | 117.26 | 118.63 | 116.76 | 117.79 | 211,945 | +0.34(+0.29%) |
Feb 03, 2015 | 116.02 | 117.56 | 115.34 | 117.45 | 220,152 | +2.59(+2.25%) |
Feb 02, 2015 | 111.83 | 115.23 | 110.48 | 114.86 | 302,211 | +3.20(+2.87%) |
Jan 30, 2015 | 111.63 | 113.75 | 111.56 | 111.66 | 263,834 | -0.95(-0.84%) |
Jan 29, 2015 | 111.52 | 113.09 | 110.76 | 112.61 | 266,481 | +1.11(+0.99%) |
Jan 28, 2015 | 113.50 | 113.50 | 111.37 | 111.51 | 176,144 | -1.37(-1.21%) |
Jan 27, 2015 | 113.95 | 114.18 | 112.82 | 112.87 | 200,819 | -2.57(-2.23%) |
Jan 26, 2015 | 114.67 | 115.64 | 113.56 | 115.44 | 134,222 | +0.67(+0.58%) |
Jan 23, 2015 | 114.65 | 115.45 | 114.22 | 114.78 | 220,028 | -0.18(-0.16%) |
Jan 22, 2015 | 112.47 | 115.06 | 111.98 | 114.96 | 242,526 | +2.98(+2.66%) |
Jan 21, 2015 | 112.05 | 113.36 | 110.97 | 111.98 | 266,285 | -1.61(-1.42%) |
Jan 20, 2015 | 114.34 | 114.59 | 111.91 | 113.59 | 179,087 | -0.06(-0.05%) |
Jan 16, 2015 | 111.89 | 113.72 | 111.27 | 113.65 | 205,012 | +1.83(+1.64%) |
Jan 15, 2015 | 112.52 | 112.99 | 110.76 | 111.82 | 166,768 | -0.59(-0.53%) |
Jan 14, 2015 | 111.74 | 112.62 | 111.25 | 112.41 | 170,663 | -0.90(-0.80%) |
Jan 13, 2015 | 113.93 | 116.13 | 112.15 | 113.31 | 236,206 | +0.34(+0.30%) |
Jan 12, 2015 | 116.48 | 116.74 | 112.78 | 112.97 | 240,109 | -3.28(-2.82%) |
Jan 09, 2015 | 115.24 | 116.73 | 115.04 | 116.25 | 319,587 | +0.02(+0.02%) |
Jan 08, 2015 | 115.11 | 116.26 | 114.75 | 116.23 | 377,806 | +2.34(+2.05%) |
Jan 07, 2015 | 114.18 | 114.70 | 113.04 | 113.89 | 281,781 | +0.24(+0.21%) |
Jan 06, 2015 | 114.12 | 114.54 | 112.85 | 113.65 | 353,696 | -0.47(-0.41%) |
Jan 05, 2015 | 117.06 | 117.85 | 113.50 | 114.12 | 367,871 | -3.89(-3.30%) |
Jan 02, 2015 | 118.05 | 118.71 | 116.79 | 118.00 | 417,878 | +0.67(+0.57%) |
Dec 31, 2014 | 118.70 | 117.34 | 117.34 | 117.34 | 185,971 | -1.23(-1.04%) |
Dec 30, 2014 | 118.58 | 119.16 | 118.02 | 118.57 | 171,312 | -0.40(-0.33%) |
Dec 29, 2014 | 118.46 | 119.20 | 117.92 | 118.97 | 167,202 | +0.10(+0.08%) |
Dec 26, 2014 | 119.61 | 119.97 | 118.74 | 118.87 | 78,825 | -0.32(-0.27%) |
Dec 24, 2014 | 119.41 | 119.19 | 119.19 | 119.19 | 57,420 | -0.20(-0.17%) |
Dec 23, 2014 | 118.90 | 119.94 | 118.39 | 119.39 | 164,156 | +0.99(+0.84%) |
Dec 22, 2014 | 117.24 | 118.72 | 117.15 | 118.40 | 180,461 | +1.03(+0.88%) |
Dec 19, 2014 | 116.56 | 117.59 | 116.39 | 117.38 | 512,797 | +1.04(+0.89%) |
Dec 18, 2014 | 113.83 | 116.52 | 113.83 | 116.34 | 376,686 | +3.70(+3.28%) |
Dec 17, 2014 | 111.27 | 112.90 | 110.78 | 112.64 | 326,745 | +1.53(+1.38%) |
Dec 16, 2014 | 110.94 | 112.37 | 110.60 | 111.11 | 416,864 | -0.38(-0.34%) |
Dec 15, 2014 | 111.16 | 112.29 | 110.23 | 111.49 | 461,603 | +1.12(+1.01%) |
Dec 12, 2014 | 112.56 | 112.84 | 109.98 | 110.37 | 504,121 | -2.73(-2.41%) |
Dec 11, 2014 | 113.91 | 115.18 | 112.72 | 113.10 | 274,025 | -0.74(-0.65%) |
Dec 10, 2014 | 116.90 | 117.39 | 113.63 | 113.83 | 313,045 | -3.21(-2.74%) |
Dec 09, 2014 | 117.60 | 117.81 | 115.31 | 117.05 | 383,693 | -1.83(-1.54%) |
Dec 08, 2014 | 120.44 | 120.87 | 118.31 | 118.88 | 308,820 | -1.52(-1.26%) |
Dec 05, 2014 | 120.17 | 121.41 | 119.88 | 120.40 | 292,708 | +0.27(+0.23%) |
Dec 04, 2014 | 121.82 | 122.12 | 119.33 | 120.13 | 407,542 | -1.58(-1.30%) |
Dec 03, 2014 | 121.72 | 122.32 | 119.64 | 121.71 | 556,055 | -0.18(-0.15%) |
Dec 02, 2014 | 121.25 | 122.44 | 120.80 | 121.89 | 296,692 | +0.57(+0.47%) |
Dec 01, 2014 | 122.90 | 122.90 | 120.97 | 121.32 | 204,685 | -1.82(-1.48%) |
Nov 28, 2014 | 123.03 | 124.04 | 122.60 | 123.15 | 108,619 | -0.01(-0.01%) |
Nov 26, 2014 | 123.55 | 123.16 | 123.16 | 123.16 | 164,426 | -0.40(-0.32%) |
Nov 25, 2014 | 123.11 | 124.19 | 122.53 | 123.55 | 238,056 | +0.44(+0.35%) |
Nov 24, 2014 | 121.93 | 123.24 | 121.93 | 123.12 | 175,441 | +1.01(+0.83%) |
Nov 21, 2014 | 123.00 | 123.67 | 121.68 | 122.11 | 190,514 | +0.68(+0.56%) |
Nov 20, 2014 | 121.25 | 122.14 | 121.13 | 121.43 | 104,536 | -0.24(-0.20%) |
Nov 19, 2014 | 122.62 | 122.65 | 121.25 | 121.67 | 135,272 | -1.17(-0.96%) |
Nov 18, 2014 | 121.77 | 123.32 | 121.56 | 122.85 | 148,013 | +1.18(+0.97%) |
Nov 17, 2014 | 121.00 | 121.83 | 120.51 | 121.66 | 136,428 | +0.35(+0.29%) |
Nov 14, 2014 | 121.11 | 121.63 | 120.96 | 121.31 | 166,090 | +0.00(+0.00%) |
Nov 13, 2014 | 121.56 | 122.11 | 120.87 | 121.31 | 120,822 | +0.05(+0.04%) |
Nov 12, 2014 | 119.15 | 121.41 | 119.15 | 121.27 | 101,491 | +1.40(+1.17%) |
Nov 11, 2014 | 120.67 | 120.70 | 119.57 | 119.87 | 202,932 | -0.69(-0.57%) |
Nov 10, 2014 | 119.44 | 120.67 | 118.86 | 120.56 | 208,615 | +1.12(+0.93%) |
Nov 07, 2014 | 118.34 | 119.83 | 117.64 | 119.44 | 295,878 | +0.92(+0.78%) |
Nov 06, 2014 | 118.24 | 118.70 | 117.48 | 118.52 | 291,542 | +0.34(+0.29%) |
Nov 05, 2014 | 119.68 | 119.83 | 117.40 | 118.18 | 308,956 | -0.51(-0.43%) |
Nov 04, 2014 | 119.52 | 120.30 | 118.10 | 118.69 | 413,668 | -0.97(-0.81%) |
Nov 03, 2014 | 119.02 | 120.21 | 118.50 | 119.66 | 520,247 | +0.53(+0.45%) |
Oct 31, 2014 | 120.28 | 120.80 | 118.45 | 119.13 | 650,022 | +0.23(+0.20%) |
Oct 30, 2014 | 117.23 | 119.07 | 116.80 | 118.90 | 341,569 | +1.56(+1.33%) |
Oct 29, 2014 | 117.69 | 117.69 | 115.77 | 117.34 | 294,033 | -0.40(-0.34%) |
Oct 28, 2014 | 116.57 | 117.73 | 116.19 | 117.73 | 268,033 | +1.42(+1.22%) |
Oct 27, 2014 | 115.91 | 117.27 | 115.90 | 116.32 | 246,408 | +0.42(+0.36%) |
Oct 24, 2014 | 115.34 | 116.06 | 114.55 | 115.90 | 136,867 | +0.79(+0.68%) |
Oct 23, 2014 | 114.58 | 116.05 | 114.58 | 115.11 | 181,789 | +1.32(+1.16%) |
Oct 22, 2014 | 115.01 | 115.21 | 113.78 | 113.80 | 169,494 | -0.98(-0.85%) |
Oct 21, 2014 | 113.02 | 114.78 | 112.36 | 114.78 | 321,562 | +2.52(+2.25%) |
Oct 20, 2014 | 111.31 | 113.17 | 110.78 | 112.25 | 384,393 | +0.47(+0.42%) |
Oct 17, 2014 | 110.59 | 112.19 | 110.24 | 111.78 | 180,421 | +2.36(+2.15%) |
Oct 16, 2014 | 106.11 | 109.99 | 105.60 | 109.42 | 645,834 | +2.07(+1.93%) |
Oct 15, 2014 | 107.98 | 108.31 | 106.43 | 107.35 | 1,371,863 | -2.25(-2.05%) |
Oct 14, 2014 | 110.02 | 110.87 | 109.54 | 109.61 | 435,331 | +0.10(+0.09%) |
Oct 13, 2014 | 111.13 | 111.66 | 109.39 | 109.51 | 355,690 | -1.55(-1.40%) |
Oct 10, 2014 | 113.98 | 115.09 | 111.02 | 111.06 | 615,997 | -2.92(-2.56%) |
Oct 09, 2014 | 115.83 | 115.83 | 113.68 | 113.98 | 344,448 | -2.04(-1.76%) |
Oct 08, 2014 | 114.06 | 116.31 | 113.87 | 116.02 | 492,328 | +1.95(+1.71%) |
Oct 07, 2014 | 115.56 | 115.82 | 113.68 | 114.07 | 536,469 | -1.86(-1.61%) |
Oct 06, 2014 | 116.54 | 117.19 | 115.33 | 115.93 | 205,939 | -0.31(-0.27%) |
Oct 03, 2014 | 114.28 | 116.38 | 113.98 | 116.24 | 253,641 | +2.25(+1.97%) |
Oct 02, 2014 | 113.72 | 114.44 | 113.47 | 113.99 | 311,226 | +0.24(+0.21%) |
Oct 01, 2014 | 114.02 | 114.22 | 113.63 | 113.75 | 532,773 | -0.20(-0.18%) |
Sep 30, 2014 | 113.81 | 114.64 | 113.58 | 113.95 | 590,398 | -0.02(-0.02%) |
Sep 29, 2014 | 112.03 | 114.11 | 111.75 | 113.97 | 191,525 | +0.56(+0.50%) |
Sep 26, 2014 | 112.79 | 113.66 | 112.28 | 113.41 | 328,093 | +1.42(+1.26%) |
Sep 25, 2014 | 112.84 | 113.11 | 111.59 | 111.99 | 372,440 | -1.12(-0.99%) |
Sep 24, 2014 | 113.00 | 113.42 | 112.19 | 113.12 | 263,295 | +0.07(+0.06%) |
Sep 23, 2014 | 114.21 | 114.60 | 113.03 | 113.05 | 426,150 | -1.31(-1.15%) |
Sep 22, 2014 | 114.70 | 115.24 | 113.95 | 114.36 | 375,241 | +0.65(+0.57%) |
Sep 19, 2014 | 114.43 | 114.80 | 113.52 | 113.71 | 457,412 | -0.13(-0.11%) |
Sep 18, 2014 | 114.23 | 114.37 | 113.24 | 113.83 | 299,395 | -0.10(-0.09%) |
Sep 17, 2014 | 114.37 | 114.66 | 113.41 | 113.93 | 358,431 | -0.55(-0.48%) |
Sep 16, 2014 | 112.99 | 114.53 | 112.72 | 114.48 | 217,519 | +1.52(+1.35%) |
Sep 15, 2014 | 113.16 | 113.36 | 112.40 | 112.96 | 291,447 | -0.47(-0.41%) |
Sep 12, 2014 | 114.08 | 114.52 | 112.55 | 113.43 | 424,526 | -0.52(-0.46%) |
Sep 11, 2014 | 113.11 | 114.99 | 112.63 | 113.95 | 411,512 | +0.61(+0.54%) |
Sep 10, 2014 | 111.64 | 113.81 | 111.20 | 113.34 | 352,854 | +1.60(+1.43%) |
Sep 09, 2014 | 112.81 | 113.06 | 111.46 | 111.74 | 365,239 | -1.22(-1.08%) |
Sep 08, 2014 | 116.03 | 116.15 | 112.66 | 112.96 | 477,094 | -3.60(-3.09%) |
Sep 05, 2014 | 115.59 | 116.72 | 115.21 | 116.56 | 307,756 | +1.06(+0.92%) |
Sep 04, 2014 | 115.42 | 116.25 | 115.28 | 115.50 | 203,378 | +0.07(+0.06%) |
Sep 03, 2014 | 114.99 | 116.06 | 114.98 | 115.44 | 423,931 | +0.20(+0.18%) |
Sep 02, 2014 | 114.48 | 116.04 | 114.47 | 115.23 | 256,902 | +1.37(+1.20%) |
Aug 29, 2014 | 114.48 | 113.86 | 113.86 | 113.86 | 414,622 | -0.33(-0.29%) |
Aug 28, 2014 | 113.66 | 114.39 | 113.01 | 114.19 | 182,975 | -0.20(-0.18%) |
Aug 27, 2014 | 114.98 | 114.98 | 113.89 | 114.40 | 174,324 | -0.20(-0.18%) |
Aug 26, 2014 | 114.84 | 115.79 | 113.97 | 114.60 | 251,691 | -0.05(-0.04%) |
Aug 25, 2014 | 114.83 | 114.83 | 114.17 | 114.65 | 186,640 | +0.14(+0.13%) |
Aug 22, 2014 | 115.04 | 115.17 | 114.10 | 114.50 | 247,388 | -0.76(-0.66%) |
Aug 21, 2014 | 115.39 | 115.64 | 114.71 | 115.26 | 303,374 | -0.07(-0.06%) |
Aug 20, 2014 | 115.28 | 115.85 | 114.44 | 115.33 | 253,300 | -0.08(-0.07%) |
Aug 19, 2014 | 115.11 | 116.02 | 115.06 | 115.41 | 204,366 | +0.41(+0.35%) |
Aug 18, 2014 | 113.74 | 115.86 | 113.74 | 115.00 | 288,179 | +1.55(+1.37%) |
Aug 15, 2014 | 114.28 | 114.76 | 112.33 | 113.45 | 307,747 | -0.53(-0.47%) |
Aug 14, 2014 | 113.33 | 114.01 | 111.97 | 113.98 | 320,307 | +1.77(+1.57%) |
Aug 13, 2014 | 110.85 | 112.22 | 110.36 | 112.21 | 353,457 | +1.99(+1.80%) |
Aug 12, 2014 | 110.14 | 110.74 | 109.88 | 110.23 | 254,275 | +0.03(+0.03%) |
Aug 11, 2014 | 109.70 | 111.07 | 109.58 | 110.20 | 309,494 | +0.74(+0.67%) |
Aug 08, 2014 | 108.61 | 109.68 | 108.27 | 109.46 | 293,195 | +0.78(+0.72%) |
Aug 07, 2014 | 106.98 | 112.14 | 105.82 | 108.67 | 734,259 | +1.97(+1.85%) |
Aug 06, 2014 | 107.20 | 107.62 | 106.46 | 106.70 | 603,932 | -1.40(-1.29%) |
Aug 05, 2014 | 102.62 | 108.31 | 102.47 | 108.10 | 363,298 | +0.49(+0.46%) |
Aug 04, 2014 | 107.02 | 107.71 | 106.27 | 107.61 | 238,590 | +0.87(+0.82%) |
Aug 01, 2014 | 106.34 | 107.31 | 105.76 | 106.73 | 391,689 | +0.00(+0.00%) |
Jul 31, 2014 | 108.10 | 108.74 | 106.54 | 106.73 | 376,423 | -2.39(-2.19%) |
Jul 30, 2014 | 107.72 | 109.54 | 107.35 | 109.12 | 328,669 | +1.84(+1.72%) |
Jul 29, 2014 | 107.09 | 108.72 | 107.09 | 107.28 | 233,595 | +0.23(+0.22%) |
Jul 28, 2014 | 108.09 | 108.40 | 106.64 | 107.04 | 246,703 | -1.18(-1.09%) |
Jul 25, 2014 | 107.35 | 108.54 | 107.18 | 108.23 | 217,874 | +0.83(+0.78%) |
Jul 24, 2014 | 107.43 | 108.03 | 106.86 | 107.39 | 124,482 | -0.05(-0.05%) |
Jul 23, 2014 | 108.30 | 108.30 | 106.81 | 107.44 | 150,399 | -0.60(-0.56%) |
Jul 22, 2014 | 107.92 | 108.53 | 107.40 | 108.04 | 253,053 | +0.72(+0.67%) |
Jul 21, 2014 | 107.94 | 107.97 | 106.57 | 107.33 | 289,009 | -1.12(-1.04%) |
Jul 18, 2014 | 107.31 | 108.69 | 107.25 | 108.45 | 315,834 | +1.37(+1.28%) |
Jul 17, 2014 | 107.67 | 108.26 | 106.89 | 107.08 | 306,063 | -0.78(-0.73%) |
Jul 16, 2014 | 107.89 | 108.05 | 106.95 | 107.87 | 321,177 | +0.26(+0.24%) |
Jul 15, 2014 | 107.33 | 108.34 | 106.95 | 107.61 | 237,126 | +0.52(+0.48%) |
Jul 14, 2014 | 107.73 | 108.20 | 106.67 | 107.09 | 244,232 | +0.27(+0.25%) |
Jul 11, 2014 | 106.95 | 107.60 | 106.60 | 106.82 | 373,312 | -0.03(-0.03%) |
Jul 10, 2014 | 105.84 | 107.45 | 105.61 | 106.85 | 448,465 | -0.58(-0.54%) |
Jul 09, 2014 | 107.00 | 107.92 | 106.66 | 107.43 | 280,507 | +0.44(+0.41%) |
Jul 08, 2014 | 107.76 | 108.09 | 106.60 | 107.00 | 285,011 | -1.05(-0.97%) |
Jul 07, 2014 | 108.53 | 108.95 | 107.35 | 108.04 | 232,270 | -0.97(-0.89%) |
Jul 03, 2014 | 107.93 | 109.01 | 109.01 | 109.01 | 142,983 | +1.12(+1.04%) |
Jul 02, 2014 | 108.41 | 108.45 | 106.89 | 107.89 | 334,215 | -0.60(-0.55%) |
Jul 01, 2014 | 107.36 | 109.34 | 107.28 | 108.49 | 447,442 | +1.59(+1.49%) |
Jun 30, 2014 | 107.02 | 107.28 | 106.34 | 106.90 | 280,242 | -0.06(-0.06%) |
Jun 27, 2014 | 106.53 | 107.10 | 106.53 | 106.96 | 610,042 | +0.23(+0.22%) |
Jun 26, 2014 | 106.94 | 107.19 | 106.44 | 106.72 | 379,972 | -0.01(-0.01%) |
Jun 25, 2014 | 106.16 | 107.25 | 105.98 | 106.73 | 399,542 | +0.12(+0.11%) |
Jun 24, 2014 | 106.28 | 107.02 | 106.25 | 106.62 | 523,202 | +0.03(+0.03%) |
Jun 23, 2014 | 104.49 | 106.80 | 104.49 | 106.59 | 615,922 | +2.24(+2.15%) |
Jun 20, 2014 | 103.30 | 104.73 | 103.27 | 104.35 | 937,771 | +1.07(+1.03%) |
Jun 19, 2014 | 103.08 | 103.69 | 102.33 | 103.28 | 213,898 | +0.19(+0.19%) |
Jun 18, 2014 | 102.63 | 103.26 | 101.94 | 103.09 | 243,040 | +0.52(+0.51%) |
Jun 17, 2014 | 100.99 | 102.92 | 100.98 | 102.56 | 287,582 | +1.28(+1.26%) |
Jun 16, 2014 | 101.19 | 101.74 | 100.65 | 101.28 | 252,085 | +0.46(+0.45%) |
Jun 13, 2014 | 100.09 | 101.10 | 99.73 | 100.83 | 301,244 | +0.74(+0.74%) |
Jun 12, 2014 | 100.59 | 100.65 | 99.76 | 100.09 | 281,765 | -0.50(-0.50%) |
Jun 11, 2014 | 100.11 | 100.95 | 99.82 | 100.59 | 319,427 | -0.08(-0.08%) |
Jun 10, 2014 | 102.25 | 102.25 | 100.14 | 100.67 | 462,170 | -2.50(-2.43%) |
Jun 06, 2014 | 101.52 | 103.41 | 101.35 | 103.17 | 301,094 | +2.07(+2.04%) |
Jun 05, 2014 | 99.62 | 101.76 | 99.13 | 101.11 | 330,707 | +1.48(+1.49%) |
Jun 04, 2014 | 99.23 | 100.77 | 99.07 | 99.62 | 252,243 | +0.44(+0.44%) |
Jun 03, 2014 | 99.48 | 99.70 | 98.72 | 99.19 | 223,400 | -0.61(-0.61%) |
Jun 02, 2014 | 100.84 | 100.86 | 99.55 | 99.80 | 377,446 | -0.36(-0.36%) |
May 30, 2014 | 101.37 | 101.37 | 99.59 | 100.16 | 362,069 | -1.34(-1.32%) |
May 29, 2014 | 100.63 | 101.70 | 100.44 | 101.50 | 241,549 | +0.88(+0.88%) |
May 28, 2014 | 103.65 | 103.74 | 100.58 | 100.61 | 443,047 | -2.92(-2.82%) |
May 27, 2014 | 101.39 | 103.67 | 100.82 | 103.53 | 397,489 | +1.84(+1.81%) |
May 23, 2014 | 101.92 | 101.69 | 101.69 | 101.69 | 214,836 | -0.76(-0.74%) |
May 22, 2014 | 100.77 | 102.51 | 100.20 | 102.45 | 179,201 | +1.55(+1.54%) |
May 21, 2014 | 100.71 | 101.49 | 99.98 | 100.89 | 222,978 | +0.83(+0.83%) |
May 20, 2014 | 101.68 | 102.25 | 99.43 | 100.06 | 276,196 | -1.49(-1.47%) |
May 19, 2014 | 100.16 | 101.92 | 100.06 | 101.55 | 252,906 | +1.16(+1.15%) |
May 16, 2014 | 100.95 | 100.95 | 99.65 | 100.40 | 434,755 | -0.50(-0.50%) |
May 15, 2014 | 102.34 | 102.34 | 100.51 | 100.90 | 429,478 | -1.46(-1.43%) |
May 14, 2014 | 104.15 | 104.15 | 102.26 | 102.37 | 345,359 | -1.73(-1.66%) |
May 13, 2014 | 105.17 | 105.27 | 103.17 | 104.09 | 284,716 | -0.94(-0.90%) |
May 12, 2014 | 104.40 | 105.34 | 103.97 | 105.04 | 316,434 | +1.19(+1.15%) |
May 09, 2014 | 103.03 | 103.86 | 102.52 | 103.84 | 213,926 | +0.69(+0.67%) |
May 08, 2014 | 103.17 | 104.49 | 102.58 | 103.15 | 283,739 | -0.02(-0.02%) |
May 07, 2014 | 101.83 | 103.23 | 100.73 | 103.17 | 358,437 | +1.67(+1.64%) |
May 06, 2014 | 102.57 | 102.78 | 101.48 | 101.50 | 380,569 | -1.15(-1.12%) |
May 05, 2014 | 103.02 | 103.02 | 102.00 | 102.65 | 286,940 | -0.66(-0.64%) |
May 02, 2014 | 102.81 | 104.04 | 102.62 | 103.31 | 515,934 | -0.02(-0.02%) |