Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 110.55 | 110.88 | 108.71 | 108.84 | 1,008,565 | -2.64(-2.37%) |
Jan 29, 2015 | 110.69 | 112.45 | 110.17 | 111.48 | 699,026 | +1.30(+1.18%) |
Jan 28, 2015 | 111.54 | 112.11 | 110.14 | 110.18 | 806,486 | -1.05(-0.94%) |
Jan 27, 2015 | 108.43 | 111.91 | 107.59 | 111.23 | 1,892,159 | +1.73(+1.58%) |
Jan 26, 2015 | 110.29 | 110.66 | 109.21 | 109.50 | 1,768,545 | -1.07(-0.96%) |
Jan 23, 2015 | 112.33 | 112.69 | 110.47 | 110.57 | 809,016 | -1.64(-1.46%) |
Jan 22, 2015 | 111.08 | 112.75 | 110.76 | 112.20 | 1,033,851 | +1.95(+1.77%) |
Jan 21, 2015 | 109.32 | 110.82 | 108.77 | 110.25 | 886,879 | +0.75(+0.69%) |
Jan 20, 2015 | 110.14 | 111.32 | 108.41 | 109.50 | 1,234,481 | -0.48(-0.44%) |
Jan 16, 2015 | 108.77 | 110.12 | 108.29 | 109.98 | 979,644 | +0.56(+0.51%) |
Jan 15, 2015 | 113.22 | 113.35 | 109.27 | 109.42 | 1,455,719 | -3.82(-3.37%) |
Jan 14, 2015 | 114.85 | 115.67 | 112.70 | 113.24 | 1,215,390 | -3.20(-2.75%) |
Jan 13, 2015 | 116.48 | 117.84 | 114.94 | 116.44 | 836,586 | +0.22(+0.19%) |
Jan 12, 2015 | 116.48 | 116.73 | 115.32 | 116.22 | 594,595 | -0.14(-0.12%) |
Jan 09, 2015 | 117.41 | 117.41 | 116.02 | 116.36 | 676,431 | -1.19(-1.02%) |
Jan 08, 2015 | 118.95 | 120.56 | 116.30 | 117.56 | 1,050,720 | -0.87(-0.73%) |
Jan 07, 2015 | 116.92 | 118.87 | 116.49 | 118.42 | 1,108,106 | +2.95(+2.56%) |
Jan 06, 2015 | 118.02 | 118.26 | 113.26 | 115.47 | 2,821,689 | -4.87(-4.04%) |
Jan 05, 2015 | 123.49 | 123.72 | 119.74 | 120.34 | 1,181,998 | -4.37(-3.51%) |
Jan 02, 2015 | 127.23 | 127.37 | 124.00 | 124.71 | 742,622 | -1.81(-1.43%) |
Dec 31, 2014 | 126.25 | 126.52 | 126.52 | 126.52 | 602,160 | +0.80(+0.64%) |
Dec 30, 2014 | 126.71 | 127.01 | 125.31 | 125.72 | 621,181 | -0.77(-0.61%) |
Dec 29, 2014 | 124.21 | 126.99 | 123.94 | 126.49 | 704,106 | +2.03(+1.63%) |
Dec 26, 2014 | 124.36 | 125.29 | 124.04 | 124.45 | 249,627 | +0.63(+0.51%) |
Dec 24, 2014 | 124.80 | 123.82 | 123.82 | 123.82 | 235,535 | -0.93(-0.74%) |
Dec 23, 2014 | 123.15 | 125.52 | 122.91 | 124.75 | 763,586 | +2.37(+1.94%) |
Dec 22, 2014 | 121.67 | 122.57 | 121.11 | 122.38 | 445,031 | +1.06(+0.87%) |
Dec 19, 2014 | 123.97 | 123.97 | 120.54 | 121.33 | 873,856 | -1.95(-1.58%) |
Dec 18, 2014 | 123.25 | 123.33 | 121.55 | 123.27 | 952,171 | +1.05(+0.86%) |
Dec 17, 2014 | 120.91 | 122.36 | 119.14 | 122.22 | 869,547 | +2.10(+1.75%) |
Dec 16, 2014 | 124.32 | 124.32 | 120.04 | 120.12 | 1,187,570 | -4.65(-3.73%) |
Dec 15, 2014 | 125.70 | 126.27 | 124.47 | 124.77 | 1,166,231 | -0.62(-0.50%) |
Dec 12, 2014 | 123.49 | 126.08 | 123.09 | 125.39 | 1,530,742 | +1.45(+1.17%) |
Dec 11, 2014 | 122.25 | 124.47 | 122.10 | 123.94 | 1,318,701 | +2.84(+2.35%) |
Dec 10, 2014 | 120.82 | 121.84 | 120.08 | 121.10 | 1,236,004 | +0.28(+0.23%) |
Dec 09, 2014 | 118.16 | 121.74 | 117.61 | 120.82 | 1,337,197 | +0.90(+0.75%) |
Dec 08, 2014 | 120.80 | 122.38 | 119.69 | 119.92 | 1,056,453 | -1.26(-1.04%) |
Dec 05, 2014 | 120.93 | 122.01 | 119.93 | 121.19 | 1,458,369 | +0.09(+0.07%) |
Dec 04, 2014 | 119.89 | 123.86 | 119.06 | 121.10 | 2,015,882 | -1.70(-1.38%) |
Dec 03, 2014 | 120.33 | 122.80 | 120.01 | 122.80 | 1,648,805 | +2.55(+2.12%) |
Dec 02, 2014 | 120.13 | 121.07 | 119.91 | 120.25 | 930,267 | -0.27(-0.22%) |
Dec 01, 2014 | 124.61 | 124.69 | 120.34 | 120.52 | 1,126,323 | -4.98(-3.97%) |
Nov 28, 2014 | 123.38 | 125.79 | 123.15 | 125.50 | 670,364 | +2.62(+2.13%) |
Nov 26, 2014 | 123.39 | 122.89 | 122.89 | 122.89 | 614,317 | -0.65(-0.53%) |
Nov 25, 2014 | 122.57 | 124.01 | 121.10 | 123.54 | 1,275,033 | +1.36(+1.11%) |
Nov 24, 2014 | 121.51 | 122.76 | 121.18 | 122.17 | 870,329 | +1.30(+1.08%) |
Nov 21, 2014 | 122.31 | 122.98 | 120.24 | 120.87 | 1,039,297 | -0.54(-0.45%) |
Nov 20, 2014 | 121.25 | 123.05 | 120.33 | 121.42 | 1,096,735 | -0.07(-0.06%) |
Nov 19, 2014 | 120.29 | 122.21 | 120.08 | 121.48 | 741,304 | +1.26(+1.05%) |
Nov 18, 2014 | 120.00 | 120.77 | 118.81 | 120.22 | 740,002 | +0.67(+0.56%) |
Nov 17, 2014 | 117.77 | 120.27 | 117.17 | 119.55 | 920,974 | +2.07(+1.76%) |
Nov 14, 2014 | 117.61 | 118.45 | 117.10 | 117.48 | 844,669 | +0.25(+0.21%) |
Nov 13, 2014 | 116.34 | 117.37 | 115.73 | 117.23 | 637,892 | -0.28(-0.23%) |
Nov 12, 2014 | 115.34 | 118.21 | 115.09 | 117.51 | 1,144,262 | +2.27(+1.97%) |
Nov 11, 2014 | 114.81 | 115.39 | 114.13 | 115.24 | 680,017 | +0.69(+0.60%) |
Nov 10, 2014 | 116.13 | 116.44 | 114.26 | 114.55 | 862,894 | -2.08(-1.79%) |
Nov 07, 2014 | 115.68 | 116.86 | 114.96 | 116.63 | 681,997 | +0.77(+0.66%) |
Nov 06, 2014 | 112.11 | 116.09 | 111.67 | 115.86 | 716,588 | +4.01(+3.58%) |
Nov 05, 2014 | 111.53 | 112.49 | 110.62 | 111.86 | 584,630 | +0.71(+0.64%) |
Nov 04, 2014 | 112.68 | 112.83 | 111.06 | 111.14 | 620,727 | -2.21(-1.95%) |
Nov 03, 2014 | 113.23 | 114.31 | 112.63 | 113.36 | 775,133 | +0.51(+0.46%) |
Oct 31, 2014 | 114.54 | 114.56 | 112.07 | 112.84 | 698,180 | -0.40(-0.35%) |
Oct 30, 2014 | 112.34 | 114.12 | 112.15 | 113.24 | 638,544 | +0.52(+0.46%) |
Oct 29, 2014 | 113.37 | 115.17 | 112.11 | 112.71 | 854,272 | -1.15(-1.01%) |
Oct 28, 2014 | 114.00 | 114.20 | 112.64 | 113.86 | 590,324 | -0.66(-0.58%) |
Oct 27, 2014 | 115.23 | 115.46 | 115.46 | 114.52 | 482,756 | -0.94(-0.81%) |
Oct 24, 2014 | 112.50 | 116.16 | 111.94 | 115.46 | 1,674,275 | +2.97(+2.64%) |
Oct 23, 2014 | 114.22 | 114.41 | 112.22 | 112.49 | 821,151 | -0.50(-0.45%) |
Oct 22, 2014 | 113.93 | 115.40 | 112.95 | 112.99 | 645,173 | -1.06(-0.93%) |
Oct 21, 2014 | 110.71 | 114.44 | 110.69 | 114.05 | 839,104 | +3.89(+3.53%) |
Oct 20, 2014 | 108.74 | 110.33 | 108.32 | 110.16 | 844,011 | +0.87(+0.79%) |
Oct 17, 2014 | 110.96 | 111.00 | 108.86 | 109.29 | 1,165,385 | -1.22(-1.11%) |
Oct 16, 2014 | 109.51 | 112.37 | 108.56 | 110.51 | 1,253,025 | -0.82(-0.74%) |
Oct 15, 2014 | 109.61 | 111.62 | 108.00 | 111.33 | 1,160,485 | +0.33(+0.29%) |
Oct 14, 2014 | 112.50 | 113.39 | 110.73 | 111.01 | 921,896 | -1.21(-1.08%) |
Oct 13, 2014 | 113.97 | 114.52 | 112.04 | 112.22 | 1,046,261 | -2.08(-1.82%) |
Oct 10, 2014 | 113.94 | 114.57 | 111.77 | 114.30 | 1,206,124 | +0.37(+0.32%) |
Oct 09, 2014 | 118.58 | 119.25 | 113.82 | 113.94 | 1,110,128 | -4.58(-3.86%) |
Oct 08, 2014 | 118.80 | 119.86 | 116.89 | 118.52 | 1,499,331 | -0.07(-0.06%) |
Oct 07, 2014 | 118.21 | 119.28 | 117.39 | 118.58 | 895,634 | +0.05(+0.04%) |
Oct 06, 2014 | 120.03 | 120.53 | 118.46 | 118.53 | 494,966 | -1.36(-1.14%) |
Oct 03, 2014 | 120.94 | 121.93 | 119.73 | 119.90 | 791,332 | -0.42(-0.35%) |
Oct 02, 2014 | 118.61 | 120.58 | 117.83 | 120.32 | 583,111 | +1.67(+1.40%) |
Oct 01, 2014 | 119.62 | 119.95 | 117.85 | 118.65 | 633,552 | -0.90(-0.75%) |
Sep 30, 2014 | 120.64 | 121.17 | 118.76 | 119.55 | 690,382 | -1.11(-0.92%) |
Sep 29, 2014 | 120.26 | 121.53 | 120.17 | 120.67 | 530,160 | -0.69(-0.57%) |
Sep 26, 2014 | 121.56 | 122.31 | 120.62 | 121.36 | 509,756 | +0.62(+0.52%) |
Sep 25, 2014 | 121.55 | 122.07 | 120.31 | 120.74 | 716,052 | -1.33(-1.09%) |
Sep 24, 2014 | 121.16 | 122.13 | 120.20 | 122.07 | 719,694 | +0.88(+0.72%) |
Sep 23, 2014 | 122.11 | 123.05 | 121.14 | 121.19 | 433,151 | -1.09(-0.90%) |
Sep 22, 2014 | 123.52 | 123.83 | 121.25 | 122.28 | 575,872 | -2.03(-1.64%) |
Sep 19, 2014 | 126.20 | 126.30 | 123.95 | 124.32 | 576,537 | -1.16(-0.93%) |
Sep 18, 2014 | 125.42 | 125.69 | 124.56 | 125.48 | 518,630 | +0.33(+0.27%) |
Sep 17, 2014 | 125.32 | 126.08 | 124.49 | 125.15 | 490,974 | +0.39(+0.31%) |
Sep 16, 2014 | 123.85 | 125.20 | 122.59 | 124.76 | 537,749 | +0.44(+0.36%) |
Sep 15, 2014 | 124.77 | 125.32 | 123.45 | 124.32 | 611,792 | -0.78(-0.62%) |
Sep 12, 2014 | 124.63 | 125.32 | 123.73 | 125.10 | 895,686 | +0.91(+0.73%) |
Sep 11, 2014 | 124.71 | 125.31 | 123.78 | 124.19 | 547,813 | -0.69(-0.55%) |
Sep 10, 2014 | 124.50 | 125.18 | 123.45 | 124.88 | 910,671 | -0.32(-0.25%) |
Sep 09, 2014 | 125.98 | 126.25 | 124.20 | 125.20 | 992,839 | -0.89(-0.70%) |
Sep 08, 2014 | 126.31 | 127.12 | 125.36 | 126.08 | 785,804 | -0.29(-0.23%) |
Sep 05, 2014 | 125.18 | 127.66 | 124.56 | 126.37 | 1,760,162 | -0.32(-0.25%) |
Sep 04, 2014 | 124.87 | 128.28 | 124.83 | 126.69 | 4,104,141 | +11.10(+9.60%) |
Sep 03, 2014 | 115.39 | 115.75 | 114.50 | 115.58 | 1,456,568 | +0.79(+0.69%) |
Sep 02, 2014 | 115.43 | 116.00 | 113.55 | 114.80 | 969,993 | -0.41(-0.35%) |
Aug 29, 2014 | 116.20 | 115.20 | 115.20 | 115.20 | 422,068 | -0.71(-0.61%) |
Aug 28, 2014 | 115.95 | 115.97 | 114.89 | 115.91 | 771,042 | -0.79(-0.68%) |
Aug 27, 2014 | 116.40 | 116.73 | 115.37 | 116.70 | 927,859 | -0.16(-0.14%) |
Aug 26, 2014 | 116.25 | 117.72 | 115.99 | 116.86 | 1,251,366 | +0.43(+0.37%) |
Aug 25, 2014 | 116.41 | 116.76 | 115.50 | 116.43 | 766,816 | +0.43(+0.37%) |
Aug 22, 2014 | 112.62 | 116.13 | 112.62 | 115.99 | 1,272,952 | +3.49(+3.10%) |
Aug 21, 2014 | 114.21 | 114.35 | 112.45 | 112.50 | 707,048 | -1.71(-1.49%) |
Aug 20, 2014 | 111.95 | 114.30 | 111.72 | 114.21 | 989,349 | +2.09(+1.87%) |
Aug 19, 2014 | 110.99 | 112.91 | 110.99 | 112.11 | 1,202,980 | +1.09(+0.99%) |
Aug 18, 2014 | 109.77 | 111.32 | 109.73 | 111.02 | 852,614 | +2.01(+1.85%) |
Aug 15, 2014 | 111.38 | 111.43 | 108.51 | 109.01 | 866,868 | -2.13(-1.92%) |
Aug 14, 2014 | 110.59 | 111.54 | 110.51 | 111.14 | 740,170 | +0.46(+0.42%) |
Aug 13, 2014 | 112.21 | 112.21 | 110.02 | 110.67 | 1,260,132 | -2.05(-1.82%) |
Aug 12, 2014 | 113.56 | 115.12 | 112.63 | 112.73 | 844,944 | -0.87(-0.76%) |
Aug 11, 2014 | 113.34 | 114.69 | 113.09 | 113.59 | 1,531,526 | +0.71(+0.63%) |
Aug 08, 2014 | 108.29 | 112.99 | 108.02 | 112.88 | 1,361,097 | +4.82(+4.46%) |
Aug 07, 2014 | 109.79 | 109.79 | 107.93 | 108.06 | 643,450 | -0.92(-0.84%) |
Aug 06, 2014 | 106.73 | 109.12 | 106.73 | 108.98 | 949,131 | +1.17(+1.09%) |
Aug 05, 2014 | 106.10 | 108.61 | 105.60 | 107.80 | 780,035 | +1.39(+1.31%) |
Aug 04, 2014 | 106.54 | 107.00 | 105.90 | 106.41 | 1,000,579 | -0.12(-0.11%) |
Aug 01, 2014 | 108.64 | 109.44 | 106.05 | 106.53 | 1,482,967 | -2.16(-1.99%) |
Jul 31, 2014 | 110.82 | 111.13 | 108.61 | 108.69 | 731,927 | -2.97(-2.66%) |
Jul 30, 2014 | 111.42 | 111.79 | 110.54 | 111.66 | 762,405 | +0.88(+0.79%) |
Jul 29, 2014 | 112.21 | 112.59 | 110.76 | 110.78 | 611,865 | -1.51(-1.34%) |
Jul 28, 2014 | 111.43 | 113.05 | 111.43 | 112.29 | 809,227 | +0.47(+0.42%) |
Jul 25, 2014 | 112.08 | 112.94 | 111.62 | 111.82 | 577,660 | -0.71(-0.63%) |
Jul 24, 2014 | 110.80 | 112.80 | 110.66 | 112.53 | 940,313 | +2.22(+2.01%) |
Jul 23, 2014 | 109.38 | 110.52 | 108.84 | 110.31 | 548,911 | +1.01(+0.92%) |
Jul 22, 2014 | 108.95 | 109.68 | 108.70 | 109.30 | 495,669 | +0.62(+0.57%) |
Jul 21, 2014 | 109.01 | 109.59 | 108.62 | 108.68 | 539,240 | -0.67(-0.61%) |
Jul 18, 2014 | 109.19 | 109.64 | 108.70 | 109.35 | 640,509 | +0.38(+0.35%) |
Jul 17, 2014 | 108.47 | 109.99 | 108.02 | 108.97 | 1,007,787 | +0.14(+0.13%) |
Jul 16, 2014 | 110.52 | 111.00 | 108.68 | 108.83 | 1,098,943 | -1.38(-1.25%) |
Jul 15, 2014 | 110.46 | 111.29 | 109.71 | 110.21 | 908,174 | -0.93(-0.83%) |
Jul 14, 2014 | 111.21 | 112.55 | 110.78 | 111.14 | 970,855 | +0.48(+0.44%) |
Jul 11, 2014 | 113.44 | 113.45 | 110.45 | 110.66 | 1,835,906 | -2.69(-2.38%) |
Jul 10, 2014 | 114.70 | 114.97 | 113.30 | 113.35 | 838,741 | -2.18(-1.89%) |
Jul 09, 2014 | 115.71 | 115.99 | 115.03 | 115.53 | 1,057,879 | +0.41(+0.36%) |
Jul 08, 2014 | 116.22 | 116.31 | 114.86 | 115.11 | 670,228 | -1.28(-1.10%) |
Jul 07, 2014 | 117.77 | 118.00 | 116.14 | 116.40 | 747,288 | -1.59(-1.35%) |
Jul 03, 2014 | 116.71 | 117.98 | 117.98 | 117.98 | 801,728 | +1.70(+1.46%) |
Jul 02, 2014 | 115.60 | 116.90 | 115.44 | 116.29 | 617,514 | +0.17(+0.14%) |
Jul 01, 2014 | 115.67 | 116.48 | 115.34 | 116.12 | 646,562 | +1.09(+0.95%) |
Jun 30, 2014 | 115.65 | 115.97 | 114.15 | 115.03 | 1,576,732 | -0.89(-0.77%) |
Jun 27, 2014 | 115.06 | 116.61 | 115.02 | 115.91 | 706,363 | +0.94(+0.81%) |
Jun 26, 2014 | 114.45 | 115.95 | 114.05 | 114.98 | 1,432,766 | +0.33(+0.28%) |
Jun 25, 2014 | 113.02 | 114.78 | 112.58 | 114.65 | 683,064 | +2.15(+1.91%) |
Jun 24, 2014 | 113.07 | 114.10 | 112.45 | 112.50 | 1,465,465 | -0.65(-0.58%) |
Jun 23, 2014 | 113.43 | 113.79 | 112.71 | 113.15 | 887,421 | -0.48(-0.43%) |
Jun 20, 2014 | 114.66 | 115.13 | 113.26 | 113.63 | 1,099,947 | -0.97(-0.84%) |
Jun 19, 2014 | 115.42 | 115.72 | 114.28 | 114.60 | 766,159 | -0.85(-0.73%) |
Jun 18, 2014 | 115.23 | 115.97 | 114.33 | 115.45 | 840,719 | +0.38(+0.33%) |
Jun 17, 2014 | 114.70 | 115.27 | 114.44 | 115.06 | 857,954 | +0.04(+0.03%) |
Jun 16, 2014 | 114.52 | 115.42 | 114.33 | 115.03 | 866,962 | +0.10(+0.09%) |
Jun 13, 2014 | 115.44 | 115.89 | 114.36 | 114.93 | 1,405,490 | -0.61(-0.53%) |
Jun 12, 2014 | 116.81 | 117.18 | 115.00 | 115.54 | 1,226,906 | -1.41(-1.21%) |
Jun 11, 2014 | 118.63 | 118.86 | 116.78 | 116.95 | 1,142,247 | -1.50(-1.27%) |
Jun 10, 2014 | 119.42 | 119.87 | 118.31 | 118.45 | 1,117,512 | +0.38(+0.33%) |
Jun 06, 2014 | 118.48 | 118.99 | 117.50 | 118.06 | 1,764,842 | -0.40(-0.34%) |
Jun 05, 2014 | 120.19 | 121.72 | 117.95 | 118.47 | 5,506,389 | -10.45(-8.10%) |
Jun 04, 2014 | 128.10 | 129.17 | 126.15 | 128.91 | 2,117,780 | +0.34(+0.27%) |
Jun 03, 2014 | 129.31 | 130.55 | 128.26 | 128.57 | 1,132,009 | -1.00(-0.77%) |
Jun 02, 2014 | 129.97 | 130.13 | 128.88 | 129.57 | 883,887 | -0.29(-0.22%) |
May 30, 2014 | 130.26 | 130.74 | 129.39 | 129.85 | 587,293 | -0.40(-0.30%) |
May 29, 2014 | 129.23 | 130.28 | 128.95 | 130.25 | 560,484 | +1.07(+0.83%) |
May 28, 2014 | 130.96 | 130.96 | 128.36 | 129.18 | 962,783 | -1.88(-1.43%) |
May 27, 2014 | 130.29 | 131.15 | 129.89 | 131.06 | 702,021 | +1.35(+1.04%) |
May 23, 2014 | 129.73 | 129.70 | 129.70 | 129.70 | 459,202 | -0.09(-0.07%) |
May 22, 2014 | 129.09 | 130.41 | 128.39 | 129.79 | 331,738 | +0.14(+0.11%) |
May 21, 2014 | 129.29 | 129.77 | 128.16 | 129.66 | 535,769 | +0.94(+0.73%) |
May 20, 2014 | 131.17 | 131.51 | 128.45 | 128.71 | 690,922 | -3.11(-2.36%) |
May 19, 2014 | 130.91 | 131.88 | 130.38 | 131.82 | 707,274 | +0.60(+0.46%) |
May 16, 2014 | 129.16 | 131.28 | 128.76 | 131.22 | 930,422 | +2.42(+1.88%) |
May 15, 2014 | 129.84 | 129.88 | 127.93 | 128.80 | 778,598 | -1.27(-0.98%) |
May 14, 2014 | 130.43 | 131.14 | 129.62 | 130.07 | 781,052 | -0.74(-0.57%) |
May 13, 2014 | 131.14 | 132.04 | 130.23 | 130.81 | 612,867 | -0.24(-0.18%) |
May 12, 2014 | 129.14 | 131.28 | 128.55 | 131.05 | 820,144 | +2.59(+2.02%) |
May 09, 2014 | 125.92 | 128.65 | 125.61 | 128.45 | 787,388 | +0.73(+0.57%) |
May 08, 2014 | 125.82 | 128.86 | 125.08 | 127.72 | 1,946,316 | +2.10(+1.67%) |
May 07, 2014 | 125.33 | 125.74 | 123.23 | 125.62 | 792,591 | +0.71(+0.57%) |
May 06, 2014 | 125.93 | 126.45 | 124.85 | 124.91 | 923,418 | -1.48(-1.17%) |
May 05, 2014 | 125.67 | 126.48 | 124.11 | 126.39 | 716,847 | -0.06(-0.05%) |
May 02, 2014 | 125.14 | 126.92 | 124.56 | 126.45 | 1,108,228 | +1.60(+1.28%) |
May 01, 2014 | 123.74 | 125.29 | 123.35 | 124.85 | 749,900 | +1.02(+0.82%) |
Apr 30, 2014 | 123.72 | 124.12 | 122.07 | 123.84 | 764,437 | +0.14(+0.11%) |
Apr 29, 2014 | 122.53 | 123.80 | 121.78 | 123.70 | 831,008 | +1.15(+0.94%) |
Apr 28, 2014 | 121.22 | 123.65 | 120.68 | 122.55 | 1,182,794 | +1.99(+1.65%) |
Apr 25, 2014 | 119.78 | 121.17 | 119.51 | 120.55 | 913,749 | +1.27(+1.07%) |
Apr 24, 2014 | 120.09 | 120.26 | 118.39 | 119.28 | 773,100 | -0.10(-0.08%) |
Apr 23, 2014 | 119.91 | 120.98 | 119.34 | 119.38 | 567,139 | -0.42(-0.35%) |
Apr 22, 2014 | 120.04 | 120.61 | 118.83 | 119.81 | 610,191 | +0.09(+0.07%) |
Apr 21, 2014 | 121.06 | 121.17 | 119.49 | 119.72 | 647,293 | -1.18(-0.98%) |
Apr 17, 2014 | 122.17 | 120.90 | 120.90 | 120.90 | 625,221 | -1.44(-1.18%) |
Apr 16, 2014 | 121.23 | 122.35 | 120.61 | 122.34 | 883,447 | +2.07(+1.72%) |
Apr 15, 2014 | 120.81 | 121.76 | 119.32 | 120.27 | 739,146 | -0.39(-0.32%) |
Apr 14, 2014 | 120.59 | 121.55 | 119.67 | 120.65 | 648,224 | +0.62(+0.52%) |
Apr 11, 2014 | 121.00 | 121.88 | 119.96 | 120.03 | 1,786,033 | -1.95(-1.60%) |
Apr 10, 2014 | 123.77 | 124.52 | 121.68 | 121.98 | 1,285,325 | -1.47(-1.19%) |
Apr 09, 2014 | 121.83 | 123.72 | 121.82 | 123.45 | 1,300,778 | +1.67(+1.37%) |
Apr 08, 2014 | 120.81 | 121.98 | 120.53 | 121.79 | 1,354,701 | +0.91(+0.75%) |
Apr 07, 2014 | 122.75 | 123.30 | 120.64 | 120.88 | 1,296,516 | -2.37(-1.92%) |
Apr 04, 2014 | 124.27 | 124.72 | 122.10 | 123.25 | 1,952,630 | +0.43(+0.35%) |
Apr 03, 2014 | 124.72 | 125.10 | 122.41 | 122.81 | 1,208,024 | -1.18(-0.95%) |
Apr 02, 2014 | 124.08 | 124.96 | 123.38 | 124.00 | 944,924 | -0.19(-0.15%) |
Apr 01, 2014 | 124.43 | 125.42 | 123.66 | 124.18 | 1,282,070 | +1.13(+0.92%) |
Mar 31, 2014 | 122.16 | 123.51 | 121.48 | 123.05 | 1,819,155 | +0.95(+0.77%) |
Mar 28, 2014 | 122.39 | 122.42 | 121.09 | 122.10 | 1,167,699 | +0.72(+0.59%) |
Mar 27, 2014 | 120.90 | 123.52 | 120.21 | 121.38 | 2,887,687 | +1.63(+1.36%) |
Mar 26, 2014 | 123.33 | 124.15 | 119.06 | 119.75 | 4,757,412 | +4.12(+3.56%) |
Mar 25, 2014 | 117.64 | 118.12 | 114.83 | 115.63 | 2,354,091 | -2.01(-1.71%) |
Mar 24, 2014 | 112.66 | 118.80 | 112.66 | 117.64 | 1,166,382 | -0.58(-0.49%) |
Mar 21, 2014 | 118.41 | 118.84 | 116.89 | 118.23 | 1,436,387 | +0.75(+0.64%) |
Mar 20, 2014 | 116.31 | 117.81 | 116.11 | 117.48 | 728,611 | +0.66(+0.56%) |
Mar 19, 2014 | 117.62 | 118.08 | 115.97 | 116.82 | 831,630 | -0.60(-0.51%) |
Mar 18, 2014 | 116.66 | 118.78 | 116.14 | 117.42 | 1,113,746 | +2.69(+2.35%) |
Mar 17, 2014 | 114.06 | 114.92 | 112.99 | 114.73 | 2,105,021 | +1.27(+1.12%) |
Mar 14, 2014 | 113.05 | 115.14 | 112.53 | 113.45 | 1,765,646 | +0.00(+0.00%) |
Mar 13, 2014 | 117.31 | 118.32 | 113.43 | 113.45 | 3,655,118 | -6.90(-5.74%) |
Mar 12, 2014 | 120.80 | 121.51 | 119.75 | 120.36 | 1,010,918 | -0.69(-0.57%) |
Mar 11, 2014 | 123.28 | 123.47 | 120.74 | 121.05 | 1,035,834 | -1.94(-1.58%) |
Mar 10, 2014 | 124.56 | 124.97 | 122.45 | 122.99 | 742,536 | -1.57(-1.26%) |
Mar 07, 2014 | 124.37 | 125.50 | 123.93 | 124.56 | 895,515 | +0.44(+0.36%) |
Mar 06, 2014 | 124.00 | 124.62 | 123.41 | 124.11 | 509,238 | +0.18(+0.14%) |
Mar 05, 2014 | 124.62 | 124.97 | 123.27 | 123.94 | 565,392 | -0.66(-0.53%) |
Mar 04, 2014 | 124.51 | 125.30 | 124.31 | 124.60 | 601,378 | +1.32(+1.07%) |
Mar 03, 2014 | 123.49 | 124.38 | 122.79 | 123.28 | 720,437 | -1.41(-1.13%) |
Feb 28, 2014 | 124.25 | 125.01 | 123.68 | 124.69 | 686,513 | +0.22(+0.17%) |
Feb 27, 2014 | 123.95 | 124.83 | 123.55 | 124.47 | 804,428 | +0.45(+0.37%) |
Feb 26, 2014 | 124.55 | 125.04 | 123.39 | 124.02 | 1,099,766 | +0.23(+0.18%) |
Feb 25, 2014 | 121.29 | 125.30 | 121.28 | 123.79 | 2,046,517 | +2.31(+1.90%) |
Feb 24, 2014 | 119.85 | 122.50 | 119.61 | 121.48 | 1,350,258 | +1.95(+1.63%) |
Feb 21, 2014 | 116.42 | 120.90 | 116.42 | 119.53 | 1,956,372 | +3.11(+2.67%) |
Feb 20, 2014 | 116.41 | 117.16 | 115.51 | 116.42 | 874,748 | -0.11(-0.09%) |
Feb 19, 2014 | 115.91 | 117.17 | 115.56 | 116.53 | 854,198 | +0.61(+0.53%) |
Feb 18, 2014 | 116.83 | 117.65 | 115.34 | 115.92 | 1,120,756 | -0.66(-0.57%) |
Feb 14, 2014 | 117.32 | 116.58 | 116.58 | 116.58 | 949,686 | -1.19(-1.01%) |
Feb 13, 2014 | 115.75 | 118.46 | 115.25 | 117.78 | 996,525 | +1.89(+1.63%) |
Feb 12, 2014 | 119.11 | 119.87 | 115.55 | 115.88 | 1,435,959 | -2.74(-2.31%) |
Feb 11, 2014 | 119.10 | 119.48 | 117.38 | 118.62 | 1,489,035 | -0.45(-0.38%) |
Feb 10, 2014 | 119.92 | 120.34 | 117.41 | 119.08 | 890,821 | -1.06(-0.89%) |
Feb 07, 2014 | 119.87 | 122.03 | 119.70 | 120.14 | 917,945 | +1.14(+0.96%) |
Feb 06, 2014 | 115.69 | 119.77 | 115.39 | 119.00 | 1,066,237 | +3.50(+3.03%) |
Feb 05, 2014 | 115.08 | 115.93 | 113.17 | 115.50 | 1,254,442 | +0.42(+0.37%) |
Feb 04, 2014 | 115.43 | 117.35 | 114.81 | 115.08 | 838,358 | +0.13(+0.11%) |