Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 138.50 | 138.52 | 135.38 | 137.64 | 794,335 | +3.52(+2.62%) |
Oct 30, 2014 | 131.86 | 136.82 | 129.76 | 134.12 | 912,651 | -0.64(-0.47%) |
Oct 29, 2014 | 136.64 | 136.74 | 130.52 | 134.76 | 1,486,607 | -2.40(-1.75%) |
Oct 28, 2014 | 130.64 | 137.24 | 130.34 | 137.16 | 1,015,115 | +8.56(+6.66%) |
Oct 27, 2014 | 124.58 | 129.18 | 126.86 | 128.60 | 990,538 | +1.74(+1.37%) |
Oct 24, 2014 | 125.48 | 127.64 | 118.40 | 126.86 | 1,206,593 | +1.34(+1.07%) |
Oct 23, 2014 | 126.00 | 128.80 | 123.52 | 125.52 | 1,420,760 | +7.44(+6.30%) |
Oct 22, 2014 | 129.20 | 130.84 | 117.34 | 118.08 | 1,818,382 | -10.38(-8.08%) |
Oct 21, 2014 | 123.82 | 129.06 | 123.00 | 128.46 | 1,303,161 | +8.86(+7.41%) |
Oct 20, 2014 | 110.54 | 119.84 | 109.93 | 119.60 | 1,867,507 | +8.58(+7.73%) |
Oct 17, 2014 | 113.80 | 115.36 | 109.00 | 111.02 | 2,541,185 | +4.50(+4.22%) |
Oct 16, 2014 | 97.44 | 108.80 | 96.98 | 106.52 | 4,563,704 | -4.66(-4.19%) |
Oct 15, 2014 | 104.56 | 111.80 | 96.58 | 111.18 | 5,795,328 | -2.24(-1.97%) |
Oct 14, 2014 | 114.20 | 119.30 | 108.76 | 113.42 | 2,591,514 | +0.72(+0.64%) |
Oct 13, 2014 | 126.80 | 128.92 | 111.70 | 112.70 | 2,551,065 | -12.22(-9.78%) |
Oct 10, 2014 | 139.80 | 142.64 | 124.80 | 124.92 | 2,094,490 | -15.56(-11.08%) |
Oct 09, 2014 | 152.72 | 153.64 | 140.02 | 140.48 | 1,903,012 | -14.40(-9.30%) |
Oct 08, 2014 | 142.50 | 155.34 | 141.08 | 154.88 | 1,300,411 | +11.64(+8.13%) |
Oct 07, 2014 | 150.36 | 150.80 | 143.08 | 143.24 | 1,048,691 | -10.86(-7.05%) |
Oct 06, 2014 | 160.32 | 161.88 | 153.24 | 154.10 | 722,320 | -2.74(-1.75%) |
Oct 03, 2014 | 152.88 | 158.36 | 151.96 | 156.84 | 866,151 | +8.96(+6.06%) |
Oct 02, 2014 | 145.68 | 150.52 | 141.76 | 147.88 | 985,425 | +1.12(+0.76%) |
Oct 01, 2014 | 149.96 | 150.24 | 142.84 | 146.76 | 1,218,725 | -3.12(-2.08%) |
Sep 30, 2014 | 151.28 | 154.14 | 148.84 | 149.88 | 717,762 | -2.28(-1.50%) |
Sep 29, 2014 | 151.26 | 156.12 | 149.40 | 152.16 | 820,236 | -7.64(-4.78%) |
Sep 26, 2014 | 155.76 | 161.50 | 155.00 | 159.80 | 507,209 | +5.30(+3.43%) |
Sep 25, 2014 | 165.44 | 165.44 | 152.02 | 154.50 | 1,090,095 | -12.54(-7.51%) |
Sep 24, 2014 | 162.76 | 167.18 | 161.20 | 167.04 | 416,901 | +5.04(+3.11%) |
Sep 23, 2014 | 163.82 | 167.08 | 161.80 | 162.00 | 655,022 | -6.24(-3.71%) |
Sep 22, 2014 | 172.18 | 172.50 | 166.82 | 168.24 | 506,084 | -6.04(-3.47%) |
Sep 19, 2014 | 176.06 | 177.06 | 172.00 | 174.28 | 478,358 | -0.10(-0.06%) |
Sep 18, 2014 | 173.26 | 174.60 | 172.26 | 174.38 | 250,693 | +2.48(+1.44%) |
Sep 17, 2014 | 171.16 | 175.44 | 169.52 | 171.90 | 713,387 | +1.50(+0.88%) |
Sep 16, 2014 | 160.84 | 170.90 | 160.58 | 170.40 | 583,641 | +7.82(+4.81%) |
Sep 15, 2014 | 166.10 | 166.10 | 161.54 | 162.58 | 344,723 | -4.28(-2.57%) |
Sep 12, 2014 | 170.02 | 170.38 | 164.00 | 166.86 | 592,501 | -3.72(-2.18%) |
Sep 11, 2014 | 167.08 | 170.70 | 166.42 | 170.58 | 393,284 | +0.48(+0.28%) |
Sep 10, 2014 | 168.80 | 170.88 | 165.48 | 170.10 | 317,933 | +1.18(+0.70%) |
Sep 09, 2014 | 172.52 | 172.78 | 167.94 | 168.92 | 336,748 | -4.76(-2.74%) |
Sep 08, 2014 | 173.40 | 174.34 | 171.58 | 173.68 | 243,275 | -0.34(-0.20%) |
Sep 05, 2014 | 171.48 | 174.32 | 168.66 | 174.02 | 240,808 | +3.44(+2.02%) |
Sep 04, 2014 | 172.08 | 174.38 | 168.72 | 170.58 | 226,291 | -0.32(-0.19%) |
Sep 03, 2014 | 171.78 | 171.78 | 169.00 | 170.90 | 187,469 | +1.98(+1.17%) |
Sep 02, 2014 | 170.06 | 170.52 | 167.54 | 168.92 | 210,320 | -1.14(-0.67%) |
Aug 29, 2014 | 170.94 | 170.06 | 170.06 | 170.06 | 228,550 | +1.12(+0.66%) |
Aug 28, 2014 | 166.86 | 170.48 | 166.32 | 168.94 | 285,255 | -2.88(-1.68%) |
Aug 27, 2014 | 172.66 | 172.66 | 170.22 | 171.82 | 233,152 | -1.04(-0.60%) |
Aug 26, 2014 | 174.50 | 174.84 | 172.28 | 172.86 | 218,887 | -1.64(-0.94%) |
Aug 25, 2014 | 174.80 | 175.52 | 173.16 | 174.50 | 341,818 | +1.66(+0.96%) |
Aug 22, 2014 | 172.62 | 173.88 | 169.16 | 172.84 | 585,746 | +0.70(+0.41%) |
Aug 21, 2014 | 172.14 | 172.84 | 170.08 | 172.14 | 473,143 | -0.42(-0.24%) |
Aug 20, 2014 | 171.40 | 173.30 | 169.08 | 172.56 | 484,714 | -1.32(-0.76%) |
Aug 19, 2014 | 174.28 | 174.82 | 172.70 | 173.88 | 409,761 | +1.52(+0.88%) |
Aug 18, 2014 | 171.18 | 172.36 | 170.08 | 172.36 | 480,890 | +6.46(+3.89%) |
Aug 15, 2014 | 169.32 | 170.26 | 156.36 | 165.90 | 1,138,195 | +0.04(+0.02%) |
Aug 14, 2014 | 162.82 | 166.18 | 162.66 | 165.86 | 391,856 | +5.06(+3.15%) |
Aug 13, 2014 | 156.00 | 161.52 | 154.90 | 160.80 | 762,245 | +8.60(+5.65%) |
Aug 12, 2014 | 151.70 | 154.46 | 150.22 | 152.20 | 453,272 | +0.96(+0.63%) |
Aug 11, 2014 | 148.24 | 154.86 | 147.66 | 151.24 | 668,217 | +5.98(+4.12%) |
Aug 08, 2014 | 139.82 | 145.30 | 137.82 | 145.26 | 968,482 | +5.28(+3.77%) |
Aug 07, 2014 | 146.46 | 147.53 | 137.30 | 139.98 | 1,000,533 | -2.94(-2.06%) |
Aug 06, 2014 | 140.82 | 148.54 | 140.56 | 142.92 | 778,963 | -0.56(-0.39%) |
Aug 05, 2014 | 151.02 | 152.86 | 141.02 | 143.48 | 1,523,414 | -10.78(-6.99%) |
Aug 04, 2014 | 149.00 | 157.38 | 147.20 | 154.26 | 795,660 | +6.24(+4.22%) |
Aug 01, 2014 | 154.08 | 159.50 | 144.72 | 148.02 | 1,542,425 | -7.62(-4.90%) |
Jul 31, 2014 | 164.58 | 165.60 | 153.64 | 155.64 | 1,288,230 | -14.54(-8.54%) |
Jul 30, 2014 | 174.84 | 175.02 | 169.62 | 170.18 | 436,371 | -2.88(-1.66%) |
Jul 29, 2014 | 173.64 | 175.84 | 171.40 | 173.06 | 374,394 | +0.44(+0.25%) |
Jul 28, 2014 | 172.60 | 173.52 | 168.12 | 172.62 | 421,464 | +0.78(+0.45%) |
Jul 25, 2014 | 174.10 | 174.46 | 170.94 | 171.84 | 291,891 | -5.34(-3.01%) |
Jul 24, 2014 | 177.42 | 177.54 | 174.24 | 177.18 | 263,991 | +1.26(+0.72%) |
Jul 23, 2014 | 178.50 | 178.66 | 174.96 | 175.92 | 341,647 | -1.60(-0.90%) |
Jul 22, 2014 | 177.92 | 179.58 | 176.26 | 177.52 | 218,423 | +3.44(+1.98%) |
Jul 21, 2014 | 176.30 | 176.80 | 170.30 | 174.08 | 545,745 | -4.12(-2.31%) |
Jul 18, 2014 | 173.20 | 179.32 | 172.00 | 178.20 | 375,728 | +12.00(+7.22%) |
Jul 17, 2014 | 181.24 | 183.48 | 162.02 | 166.20 | 844,960 | -17.34(-9.45%) |
Jul 16, 2014 | 184.32 | 185.10 | 180.14 | 183.54 | 270,683 | +4.50(+2.51%) |
Jul 15, 2014 | 183.48 | 184.40 | 175.98 | 179.04 | 438,459 | -3.38(-1.85%) |
Jul 14, 2014 | 181.48 | 184.06 | 181.38 | 182.42 | 332,909 | +4.70(+2.64%) |
Jul 11, 2014 | 175.62 | 178.20 | 174.66 | 177.72 | 491,465 | +2.16(+1.23%) |
Jul 10, 2014 | 172.38 | 178.32 | 171.66 | 175.56 | 355,018 | -6.52(-3.58%) |
Jul 09, 2014 | 181.42 | 183.18 | 179.61 | 182.08 | 149,672 | +3.54(+1.98%) |
Jul 08, 2014 | 180.18 | 180.18 | 174.44 | 178.54 | 370,475 | -2.85(-1.57%) |
Jul 07, 2014 | 184.50 | 184.50 | 180.84 | 181.39 | 217,820 | -4.01(-2.16%) |
Jul 03, 2014 | 186.18 | 185.40 | 185.40 | 185.40 | 84,950 | +2.58(+1.41%) |
Jul 02, 2014 | 181.70 | 184.53 | 181.28 | 182.82 | 144,765 | +1.80(+0.99%) |
Jul 01, 2014 | 178.10 | 182.86 | 177.38 | 181.02 | 155,919 | +4.48(+2.54%) |
Jun 30, 2014 | 174.96 | 178.40 | 174.48 | 176.54 | 189,878 | +1.76(+1.01%) |
Jun 27, 2014 | 171.70 | 175.12 | 170.86 | 174.78 | 180,044 | +1.46(+0.84%) |
Jun 26, 2014 | 175.58 | 175.84 | 168.82 | 173.32 | 325,963 | -2.06(-1.17%) |
Jun 25, 2014 | 166.16 | 175.38 | 166.07 | 175.38 | 218,487 | +6.38(+3.78%) |
Jun 24, 2014 | 173.68 | 176.17 | 167.58 | 169.00 | 271,907 | -6.44(-3.67%) |
Jun 23, 2014 | 171.54 | 175.80 | 170.24 | 175.44 | 199,294 | +4.20(+2.45%) |
Jun 20, 2014 | 174.16 | 175.34 | 171.06 | 171.24 | 252,422 | -2.42(-1.39%) |
Jun 19, 2014 | 175.56 | 176.80 | 172.10 | 173.66 | 228,893 | -0.70(-0.40%) |
Jun 18, 2014 | 165.84 | 174.46 | 165.74 | 174.36 | 320,676 | +9.04(+5.47%) |
Jun 17, 2014 | 160.48 | 165.82 | 159.84 | 165.32 | 246,992 | +5.24(+3.27%) |
Jun 16, 2014 | 159.12 | 161.76 | 157.14 | 160.08 | 186,162 | +0.26(+0.16%) |
Jun 13, 2014 | 158.28 | 161.36 | 155.61 | 159.82 | 219,618 | +2.74(+1.74%) |
Jun 12, 2014 | 164.04 | 164.72 | 154.26 | 157.08 | 421,998 | -8.12(-4.92%) |
Jun 11, 2014 | 166.02 | 167.07 | 162.70 | 165.20 | 174,770 | -3.74(-2.21%) |
Jun 10, 2014 | 165.28 | 169.04 | 164.16 | 168.94 | 114,449 | +0.72(+0.43%) |
Jun 06, 2014 | 164.48 | 168.42 | 164.00 | 168.22 | 281,389 | +8.02(+5.01%) |
Jun 05, 2014 | 156.86 | 160.80 | 155.27 | 160.20 | 195,622 | +5.42(+3.50%) |
Jun 04, 2014 | 152.12 | 155.62 | 152.00 | 154.78 | 134,155 | +1.62(+1.06%) |
Jun 03, 2014 | 152.60 | 153.80 | 151.92 | 153.16 | 128,410 | -0.68(-0.44%) |
Jun 02, 2014 | 152.78 | 153.92 | 151.28 | 153.84 | 117,560 | +1.06(+0.69%) |
May 30, 2014 | 152.44 | 153.00 | 151.76 | 152.78 | 143,058 | +0.27(+0.18%) |
May 29, 2014 | 152.62 | 153.52 | 151.50 | 152.51 | 211,285 | +0.53(+0.35%) |
May 28, 2014 | 151.42 | 152.50 | 149.62 | 151.98 | 191,153 | +0.42(+0.28%) |
May 27, 2014 | 149.50 | 151.70 | 149.06 | 151.56 | 246,455 | +4.54(+3.09%) |
May 23, 2014 | 146.32 | 147.02 | 147.02 | 147.02 | 125,600 | +0.36(+0.25%) |
May 22, 2014 | 145.82 | 147.16 | 145.00 | 146.66 | 124,777 | +0.90(+0.62%) |
May 21, 2014 | 144.86 | 146.44 | 144.44 | 145.76 | 230,281 | +2.10(+1.46%) |
May 20, 2014 | 142.60 | 144.44 | 140.68 | 143.66 | 241,615 | +1.24(+0.87%) |
May 19, 2014 | 140.22 | 142.56 | 139.74 | 142.42 | 188,187 | +1.70(+1.21%) |
May 16, 2014 | 138.52 | 140.72 | 136.98 | 140.72 | 212,086 | +3.34(+2.43%) |
May 15, 2014 | 138.42 | 138.72 | 134.18 | 137.38 | 591,657 | -1.66(-1.19%) |
May 14, 2014 | 137.66 | 140.28 | 137.30 | 139.04 | 213,749 | +0.78(+0.56%) |
May 13, 2014 | 138.94 | 139.74 | 138.04 | 138.26 | 139,412 | -0.32(-0.23%) |
May 12, 2014 | 136.24 | 139.02 | 135.88 | 138.58 | 285,767 | +3.88(+2.88%) |
May 09, 2014 | 132.26 | 134.74 | 130.54 | 134.70 | 240,064 | +2.92(+2.22%) |
May 08, 2014 | 132.38 | 134.78 | 131.00 | 131.78 | 263,274 | -0.38(-0.29%) |
May 07, 2014 | 129.92 | 132.16 | 127.96 | 132.16 | 229,894 | +2.72(+2.10%) |
May 06, 2014 | 130.00 | 131.38 | 129.10 | 129.44 | 174,712 | -1.16(-0.89%) |
May 05, 2014 | 127.30 | 130.60 | 126.50 | 130.60 | 183,239 | +1.30(+1.01%) |
May 02, 2014 | 130.00 | 130.58 | 127.90 | 129.30 | 374,364 | +0.72(+0.56%) |
May 01, 2014 | 128.16 | 129.56 | 127.70 | 128.58 | 149,648 | +0.14(+0.11%) |
Apr 30, 2014 | 127.86 | 129.32 | 127.22 | 128.44 | 236,048 | -0.18(-0.14%) |
Apr 29, 2014 | 126.98 | 128.68 | 126.36 | 128.62 | 201,505 | +2.28(+1.80%) |
Apr 28, 2014 | 124.62 | 126.48 | 122.24 | 126.34 | 451,084 | +2.68(+2.17%) |
Apr 25, 2014 | 123.72 | 124.02 | 121.32 | 123.66 | 462,594 | -0.90(-0.72%) |
Apr 24, 2014 | 126.76 | 126.94 | 123.76 | 124.56 | 347,876 | -1.48(-1.17%) |
Apr 23, 2014 | 126.06 | 126.62 | 125.22 | 126.04 | 251,926 | -0.66(-0.52%) |
Apr 22, 2014 | 125.90 | 127.42 | 125.44 | 126.70 | 302,589 | +0.34(+0.27%) |
Apr 21, 2014 | 124.08 | 126.54 | 123.96 | 126.36 | 303,385 | +2.38(+1.92%) |
Apr 17, 2014 | 121.92 | 123.98 | 123.98 | 123.98 | 384,300 | +1.76(+1.44%) |
Apr 16, 2014 | 120.22 | 122.40 | 118.56 | 122.22 | 487,747 | +4.18(+3.54%) |
Apr 15, 2014 | 117.46 | 118.86 | 111.72 | 118.04 | 860,984 | +1.30(+1.11%) |
Apr 14, 2014 | 118.00 | 118.38 | 113.00 | 116.74 | 632,544 | +0.96(+0.83%) |
Apr 11, 2014 | 118.14 | 119.80 | 114.18 | 115.78 | 740,073 | -3.74(-3.13%) |
Apr 10, 2014 | 127.00 | 127.20 | 119.10 | 119.52 | 819,574 | -7.62(-5.99%) |
Apr 09, 2014 | 125.66 | 127.38 | 123.92 | 127.14 | 344,207 | +2.96(+2.38%) |
Apr 08, 2014 | 122.46 | 124.18 | 120.24 | 124.18 | 395,969 | +2.22(+1.82%) |
Apr 07, 2014 | 123.44 | 124.34 | 120.12 | 121.96 | 687,134 | -2.76(-2.21%) |
Apr 04, 2014 | 129.52 | 129.68 | 123.08 | 124.72 | 652,212 | -2.70(-2.12%) |
Apr 03, 2014 | 127.22 | 127.60 | 125.68 | 127.42 | 457,478 | +0.18(+0.14%) |
Apr 02, 2014 | 128.00 | 128.28 | 126.02 | 127.24 | 304,058 | -0.90(-0.70%) |
Apr 01, 2014 | 124.40 | 128.18 | 124.40 | 128.14 | 398,569 | +4.20(+3.39%) |
Mar 31, 2014 | 121.34 | 124.16 | 121.30 | 123.94 | 355,643 | +3.72(+3.09%) |
Mar 28, 2014 | 120.08 | 120.86 | 118.64 | 120.22 | 489,397 | +1.20(+1.01%) |
Mar 27, 2014 | 117.74 | 119.10 | 116.38 | 119.02 | 508,060 | +1.50(+1.28%) |
Mar 26, 2014 | 120.84 | 121.00 | 117.52 | 117.52 | 419,520 | -2.18(-1.82%) |
Mar 25, 2014 | 119.58 | 120.04 | 117.60 | 119.70 | 380,436 | +1.54(+1.30%) |
Mar 24, 2014 | 118.80 | 119.46 | 115.26 | 118.16 | 567,407 | -0.32(-0.27%) |
Mar 21, 2014 | 120.86 | 121.22 | 117.88 | 118.48 | 490,312 | -0.88(-0.74%) |
Mar 20, 2014 | 117.70 | 119.84 | 117.00 | 119.36 | 323,570 | +0.80(+0.67%) |
Mar 19, 2014 | 120.76 | 122.08 | 114.22 | 118.56 | 620,927 | -2.34(-1.94%) |
Mar 18, 2014 | 119.08 | 121.24 | 118.40 | 120.90 | 484,726 | +4.34(+3.72%) |
Mar 17, 2014 | 114.40 | 117.14 | 114.40 | 116.56 | 694,470 | +5.02(+4.50%) |
Mar 14, 2014 | 112.42 | 114.48 | 109.46 | 111.54 | 1,053,333 | -3.16(-2.76%) |
Mar 13, 2014 | 121.14 | 121.36 | 112.80 | 114.70 | 993,277 | -4.96(-4.15%) |
Mar 12, 2014 | 117.08 | 120.08 | 116.12 | 119.66 | 469,967 | +0.20(+0.17%) |
Mar 11, 2014 | 121.40 | 122.88 | 118.74 | 119.46 | 434,385 | -1.72(-1.42%) |
Mar 10, 2014 | 119.64 | 121.48 | 117.24 | 121.18 | 342,877 | +0.64(+0.53%) |
Mar 07, 2014 | 124.24 | 124.32 | 119.40 | 120.54 | 596,222 | -2.86(-2.32%) |
Mar 06, 2014 | 123.10 | 123.90 | 121.66 | 123.40 | 521,518 | +0.90(+0.73%) |
Mar 05, 2014 | 122.56 | 123.46 | 120.76 | 122.50 | 363,945 | -0.14(-0.11%) |
Mar 04, 2014 | 121.48 | 123.00 | 121.00 | 122.64 | 538,430 | +7.18(+6.22%) |
Mar 03, 2014 | 114.98 | 118.42 | 112.40 | 115.46 | 982,808 | -6.94(-5.67%) |
Feb 28, 2014 | 124.22 | 126.64 | 119.88 | 122.40 | 575,681 | -2.06(-1.66%) |
Feb 27, 2014 | 122.32 | 125.08 | 121.60 | 124.46 | 455,760 | +0.36(+0.29%) |
Feb 26, 2014 | 125.98 | 126.86 | 122.30 | 124.10 | 579,039 | -1.66(-1.32%) |
Feb 25, 2014 | 126.18 | 127.28 | 123.26 | 125.76 | 445,062 | -0.08(-0.06%) |
Feb 24, 2014 | 125.68 | 127.82 | 124.96 | 125.84 | 485,979 | +0.88(+0.70%) |
Feb 21, 2014 | 127.96 | 128.58 | 124.30 | 124.96 | 732,687 | -1.24(-0.98%) |
Feb 20, 2014 | 122.92 | 126.76 | 120.66 | 126.20 | 658,333 | +4.64(+3.82%) |
Feb 19, 2014 | 128.80 | 130.00 | 120.60 | 121.56 | 908,252 | -8.90(-6.82%) |
Feb 18, 2014 | 130.00 | 130.70 | 126.96 | 130.46 | 506,167 | +1.66(+1.29%) |
Feb 14, 2014 | 127.34 | 128.80 | 128.80 | 128.80 | 627,450 | +1.88(+1.48%) |
Feb 13, 2014 | 122.30 | 127.10 | 122.04 | 126.92 | 749,879 | +1.00(+0.79%) |
Feb 12, 2014 | 125.02 | 126.20 | 122.58 | 125.92 | 946,132 | +2.50(+2.03%) |
Feb 11, 2014 | 120.90 | 124.80 | 119.94 | 123.42 | 858,821 | +4.50(+3.78%) |
Feb 10, 2014 | 119.58 | 121.35 | 117.80 | 118.92 | 735,204 | -0.12(-0.10%) |
Feb 07, 2014 | 115.26 | 121.46 | 114.74 | 119.04 | 1,411,009 | +6.72(+5.98%) |
Feb 06, 2014 | 103.64 | 112.36 | 103.64 | 112.32 | 1,331,884 | +9.96(+9.73%) |
Feb 05, 2014 | 104.04 | 105.02 | 99.60 | 102.36 | 1,743,192 | -3.78(-3.56%) |
Feb 04, 2014 | 105.76 | 107.48 | 104.00 | 106.14 | 1,659,230 | +1.70(+1.63%) |
Feb 03, 2014 | 111.00 | 112.66 | 103.22 | 104.44 | 2,290,603 | -8.08(-7.18%) |
Jan 31, 2014 | 110.84 | 117.31 | 110.56 | 112.52 | 1,780,355 | -9.20(-7.56%) |
Jan 30, 2014 | 123.56 | 125.06 | 120.46 | 121.72 | 893,459 | +1.66(+1.38%) |
Jan 29, 2014 | 122.34 | 126.06 | 118.00 | 120.06 | 1,566,928 | -8.58(-6.67%) |
Jan 28, 2014 | 123.48 | 129.74 | 123.00 | 128.64 | 972,678 | +5.02(+4.06%) |
Jan 27, 2014 | 125.60 | 127.68 | 116.12 | 123.62 | 1,352,524 | -3.16(-2.49%) |
Jan 24, 2014 | 135.36 | 135.64 | 124.22 | 126.78 | 1,290,147 | -12.60(-9.04%) |
Jan 23, 2014 | 141.41 | 141.64 | 135.77 | 139.38 | 2,051,200 | -3.88(-2.71%) |
Jan 22, 2014 | 142.61 | 143.60 | 141.76 | 143.26 | 534,187 | +2.17(+1.54%) |
Jan 21, 2014 | 140.82 | 141.34 | 138.54 | 141.09 | 729,907 | +1.58(+1.13%) |
Jan 17, 2014 | 139.17 | 139.51 | 139.51 | 139.51 | 1,174,000 | -0.24(-0.17%) |
Jan 16, 2014 | 140.01 | 140.62 | 138.11 | 139.75 | 491,853 | -0.73(-0.52%) |
Jan 15, 2014 | 140.93 | 141.56 | 138.72 | 140.48 | 535,071 | -0.45(-0.32%) |
Jan 14, 2014 | 137.19 | 141.22 | 137.17 | 140.93 | 843,476 | +5.40(+3.98%) |
Jan 13, 2014 | 139.95 | 142.20 | 131.40 | 135.53 | 1,212,776 | -4.87(-3.47%) |
Jan 10, 2014 | 138.40 | 140.69 | 136.66 | 140.40 | 579,380 | +3.22(+2.35%) |
Jan 09, 2014 | 137.87 | 138.37 | 136.38 | 137.18 | 589,924 | -0.36(-0.26%) |
Jan 08, 2014 | 136.88 | 138.28 | 136.32 | 137.54 | 516,930 | -0.23(-0.17%) |
Jan 07, 2014 | 136.15 | 138.11 | 135.94 | 137.77 | 477,446 | +3.15(+2.34%) |
Jan 06, 2014 | 135.33 | 136.34 | 133.35 | 134.62 | 629,867 | +1.59(+1.20%) |
Jan 03, 2014 | 133.37 | 134.82 | 131.63 | 133.03 | 457,099 | +0.80(+0.61%) |
Jan 02, 2014 | 132.90 | 133.44 | 131.32 | 132.23 | 704,052 | -2.71(-2.01%) |
Dec 31, 2013 | 136.41 | 134.94 | 134.94 | 134.94 | 1,002,400 | +0.08(+0.06%) |
Dec 30, 2013 | 136.42 | 137.08 | 134.17 | 134.86 | 479,633 | -2.12(-1.55%) |
Dec 27, 2013 | 139.37 | 139.62 | 136.06 | 136.98 | 562,968 | -2.03(-1.46%) |
Dec 26, 2013 | 139.47 | 139.90 | 138.72 | 139.01 | 521,263 | +2.40(+1.76%) |
Dec 24, 2013 | 136.00 | 137.09 | 135.09 | 136.61 | 389,845 | +2.58(+1.92%) |
Dec 23, 2013 | 131.00 | 134.39 | 130.50 | 134.03 | 678,668 | +4.69(+3.63%) |
Dec 20, 2013 | 131.15 | 131.79 | 129.07 | 129.34 | 882,245 | -0.68(-0.52%) |
Dec 19, 2013 | 130.46 | 131.82 | 129.56 | 130.02 | 613,903 | -1.31(-1.00%) |
Dec 18, 2013 | 123.89 | 131.36 | 121.76 | 131.33 | 1,117,125 | +8.66(+7.06%) |
Dec 17, 2013 | 120.77 | 123.57 | 119.18 | 122.67 | 939,266 | +0.33(+0.27%) |
Dec 16, 2013 | 123.81 | 124.36 | 121.56 | 122.34 | 748,632 | -0.03(-0.02%) |
Dec 13, 2013 | 122.90 | 123.48 | 121.45 | 122.37 | 568,301 | -0.28(-0.23%) |
Dec 12, 2013 | 123.69 | 124.66 | 120.18 | 122.65 | 676,085 | -0.53(-0.43%) |
Dec 11, 2013 | 129.59 | 129.79 | 122.61 | 123.18 | 669,801 | -6.07(-4.70%) |
Dec 10, 2013 | 129.07 | 130.08 | 128.58 | 129.25 | 352,373 | -0.64(-0.49%) |
Dec 09, 2013 | 129.99 | 130.65 | 128.84 | 129.89 | 402,197 | +0.94(+0.73%) |
Dec 06, 2013 | 127.30 | 129.68 | 127.04 | 128.95 | 516,968 | +4.36(+3.50%) |
Dec 05, 2013 | 126.37 | 126.47 | 123.40 | 124.59 | 489,730 | -0.97(-0.77%) |
Dec 04, 2013 | 121.75 | 125.76 | 120.02 | 125.56 | 935,005 | +1.35(+1.09%) |
Dec 03, 2013 | 124.98 | 127.52 | 121.12 | 124.21 | 744,262 | -3.31(-2.60%) |
Dec 02, 2013 | 129.00 | 129.05 | 126.49 | 127.52 | 322,157 | -0.97(-0.75%) |
Nov 29, 2013 | 130.59 | 130.71 | 128.34 | 128.49 | 126,352 | -1.56(-1.20%) |
Nov 27, 2013 | 131.10 | 131.10 | 129.69 | 130.05 | 228,014 | -0.07(-0.05%) |
Nov 26, 2013 | 131.01 | 131.89 | 129.86 | 130.12 | 341,759 | -0.74(-0.57%) |
Nov 25, 2013 | 132.73 | 132.76 | 130.25 | 130.86 | 412,677 | -0.54(-0.41%) |
Nov 22, 2013 | 130.29 | 131.45 | 129.55 | 131.40 | 410,398 | +1.77(+1.37%) |
Nov 21, 2013 | 126.77 | 130.72 | 126.57 | 129.63 | 925,111 | +4.31(+3.44%) |
Nov 20, 2013 | 121.71 | 127.39 | 121.47 | 125.32 | 857,407 | +2.46(+2.00%) |
Nov 19, 2013 | 124.97 | 125.62 | 121.46 | 122.86 | 499,352 | -1.50(-1.21%) |
Nov 18, 2013 | 126.32 | 127.54 | 123.86 | 124.36 | 545,819 | -0.18(-0.14%) |
Nov 15, 2013 | 123.68 | 124.55 | 123.48 | 124.54 | 536,098 | +1.63(+1.33%) |
Nov 14, 2013 | 121.79 | 123.13 | 121.30 | 122.91 | 565,077 | +1.84(+1.52%) |
Nov 12, 2013 | 120.59 | 121.65 | 119.79 | 121.07 | 508,308 | +0.25(+0.21%) |
Nov 11, 2013 | 120.27 | 120.94 | 119.55 | 120.82 | 343,226 | +0.57(+0.47%) |
Nov 08, 2013 | 116.78 | 120.40 | 116.49 | 120.25 | 529,633 | +4.66(+4.03%) |
Nov 07, 2013 | 120.15 | 120.37 | 114.74 | 115.59 | 587,090 | -4.19(-3.50%) |
Nov 06, 2013 | 119.11 | 120.00 | 117.46 | 119.78 | 283,911 | +1.82(+1.54%) |
Nov 05, 2013 | 116.75 | 118.40 | 115.99 | 117.96 | 288,999 | +0.42(+0.36%) |
Nov 04, 2013 | 115.39 | 117.71 | 114.80 | 117.54 | 380,035 | +2.85(+2.48%) |