Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 141.30 | 142.97 | 140.31 | 142.12 | 1,442,598 | +2.37(+1.70%) |
Nov 26, 2014 | 139.50 | 139.75 | 139.75 | 139.75 | 1,631,900 | +0.88(+0.63%) |
Nov 25, 2014 | 140.10 | 140.35 | 138.74 | 138.87 | 1,865,765 | -0.93(-0.67%) |
Nov 24, 2014 | 139.33 | 139.99 | 139.19 | 139.80 | 1,645,815 | +0.08(+0.06%) |
Nov 21, 2014 | 140.80 | 140.83 | 139.23 | 139.72 | 1,849,219 | +0.47(+0.34%) |
Nov 20, 2014 | 139.06 | 140.01 | 139.02 | 139.25 | 1,518,294 | -0.76(-0.54%) |
Nov 19, 2014 | 139.09 | 140.14 | 139.09 | 140.01 | 1,362,563 | +0.80(+0.57%) |
Nov 18, 2014 | 138.48 | 139.34 | 138.04 | 139.21 | 1,574,632 | +0.74(+0.53%) |
Nov 17, 2014 | 137.21 | 138.50 | 137.21 | 138.47 | 1,228,116 | -0.01(-0.01%) |
Nov 14, 2014 | 138.93 | 138.93 | 138.07 | 138.48 | 1,598,624 | -0.23(-0.17%) |
Nov 13, 2014 | 137.64 | 138.76 | 137.34 | 138.71 | 2,235,935 | +1.81(+1.32%) |
Nov 12, 2014 | 136.70 | 137.35 | 136.15 | 136.90 | 1,910,222 | -0.15(-0.11%) |
Nov 11, 2014 | 137.78 | 137.95 | 136.66 | 137.05 | 1,495,531 | -0.64(-0.46%) |
Nov 10, 2014 | 137.85 | 137.89 | 135.98 | 137.69 | 1,958,039 | -0.02(-0.01%) |
Nov 07, 2014 | 137.05 | 137.91 | 136.52 | 137.71 | 1,589,448 | +0.62(+0.45%) |
Nov 06, 2014 | 137.39 | 137.67 | 136.60 | 137.09 | 1,685,910 | +0.59(+0.43%) |
Nov 05, 2014 | 137.49 | 137.81 | 136.03 | 136.50 | 2,116,797 | -0.05(-0.04%) |
Nov 04, 2014 | 134.61 | 136.72 | 133.99 | 136.55 | 2,802,473 | +2.28(+1.70%) |
Nov 03, 2014 | 133.82 | 134.29 | 133.37 | 134.27 | 1,946,878 | +0.90(+0.67%) |
Oct 31, 2014 | 134.45 | 134.50 | 132.71 | 133.37 | 2,373,896 | +0.37(+0.28%) |
Oct 30, 2014 | 131.50 | 133.31 | 131.33 | 133.00 | 1,302,018 | +1.07(+0.81%) |
Oct 29, 2014 | 131.29 | 132.00 | 130.93 | 131.93 | 1,705,814 | +0.87(+0.66%) |
Oct 28, 2014 | 130.97 | 131.50 | 130.16 | 131.06 | 1,439,700 | +0.14(+0.11%) |
Oct 27, 2014 | 129.24 | 130.44 | 130.44 | 130.92 | 1,629,582 | +0.48(+0.37%) |
Oct 24, 2014 | 128.58 | 130.54 | 128.56 | 130.44 | 2,490,256 | -0.15(-0.11%) |
Oct 23, 2014 | 131.03 | 131.48 | 130.35 | 130.59 | 1,763,655 | +0.05(+0.04%) |
Oct 22, 2014 | 130.56 | 131.59 | 130.32 | 130.54 | 1,879,960 | +0.26(+0.20%) |
Oct 21, 2014 | 128.94 | 130.65 | 128.17 | 130.28 | 2,105,624 | +1.86(+1.45%) |
Oct 20, 2014 | 124.83 | 128.87 | 124.65 | 128.42 | 3,506,170 | +3.77(+3.02%) |
Oct 17, 2014 | 123.77 | 125.16 | 123.18 | 124.65 | 3,199,186 | +1.70(+1.38%) |
Oct 16, 2014 | 122.68 | 123.85 | 122.05 | 122.95 | 3,543,012 | -1.35(-1.09%) |
Oct 15, 2014 | 125.10 | 125.70 | 123.28 | 124.30 | 3,784,798 | -1.95(-1.54%) |
Oct 14, 2014 | 127.50 | 127.98 | 125.27 | 126.25 | 4,003,510 | -0.72(-0.57%) |
Oct 13, 2014 | 128.57 | 128.85 | 126.89 | 126.97 | 2,445,289 | -1.93(-1.50%) |
Oct 10, 2014 | 128.26 | 131.41 | 128.26 | 128.90 | 3,353,581 | +0.49(+0.38%) |
Oct 09, 2014 | 128.22 | 130.74 | 128.19 | 128.41 | 2,962,849 | -0.32(-0.25%) |
Oct 08, 2014 | 128.20 | 128.95 | 127.16 | 128.73 | 4,266,826 | +3.46(+2.76%) |
Oct 07, 2014 | 125.35 | 125.83 | 124.75 | 125.27 | 2,334,421 | -0.94(-0.74%) |
Oct 06, 2014 | 127.56 | 127.67 | 125.93 | 126.21 | 1,907,457 | -0.88(-0.69%) |
Oct 03, 2014 | 126.20 | 127.65 | 126.01 | 127.09 | 1,770,671 | +1.30(+1.03%) |
Oct 02, 2014 | 124.99 | 126.21 | 124.99 | 125.79 | 1,545,842 | +1.03(+0.83%) |
Oct 01, 2014 | 125.25 | 125.68 | 124.45 | 124.76 | 1,411,317 | -0.56(-0.45%) |
Sep 30, 2014 | 124.86 | 125.60 | 124.77 | 125.32 | 1,666,455 | +0.00(+0.00%) |
Sep 29, 2014 | 125.03 | 125.60 | 124.78 | 125.32 | 1,170,981 | -0.22(-0.18%) |
Sep 26, 2014 | 125.41 | 125.67 | 124.38 | 125.54 | 2,045,330 | -0.12(-0.10%) |
Sep 25, 2014 | 127.45 | 127.55 | 125.60 | 125.66 | 1,819,936 | -1.96(-1.54%) |
Sep 24, 2014 | 126.09 | 127.78 | 125.58 | 127.62 | 2,076,388 | +2.11(+1.68%) |
Sep 23, 2014 | 125.96 | 125.99 | 125.21 | 125.51 | 1,563,097 | -0.32(-0.25%) |
Sep 22, 2014 | 126.37 | 126.50 | 125.58 | 125.83 | 1,453,733 | -0.67(-0.53%) |
Sep 19, 2014 | 127.29 | 127.29 | 126.50 | 126.50 | 3,018,637 | +0.02(+0.02%) |
Sep 18, 2014 | 126.21 | 126.80 | 125.96 | 126.48 | 1,401,530 | +0.47(+0.37%) |
Sep 17, 2014 | 126.03 | 126.56 | 125.67 | 126.01 | 1,593,995 | -0.42(-0.33%) |
Sep 16, 2014 | 125.60 | 126.79 | 125.52 | 126.43 | 1,684,380 | +0.72(+0.57%) |
Sep 15, 2014 | 125.57 | 126.53 | 125.45 | 125.71 | 1,615,345 | +0.34(+0.27%) |
Sep 12, 2014 | 126.25 | 126.25 | 125.02 | 125.37 | 1,598,290 | -0.57(-0.45%) |
Sep 11, 2014 | 126.16 | 126.53 | 125.64 | 125.94 | 1,511,168 | -0.23(-0.18%) |
Sep 10, 2014 | 126.31 | 126.49 | 125.87 | 126.17 | 1,014,919 | +0.06(+0.05%) |
Sep 09, 2014 | 126.14 | 126.49 | 125.74 | 126.11 | 1,500,621 | -0.49(-0.39%) |
Sep 08, 2014 | 127.05 | 127.32 | 126.26 | 126.60 | 2,057,440 | -0.41(-0.32%) |
Sep 05, 2014 | 125.04 | 127.03 | 124.71 | 127.01 | 2,915,411 | +1.86(+1.49%) |
Sep 04, 2014 | 123.00 | 125.17 | 122.56 | 125.15 | 4,448,617 | +3.80(+3.13%) |
Sep 03, 2014 | 121.70 | 121.94 | 121.11 | 121.35 | 1,903,538 | -0.21(-0.17%) |
Sep 02, 2014 | 121.00 | 121.63 | 120.90 | 121.56 | 1,469,943 | +0.48(+0.40%) |
Aug 29, 2014 | 121.68 | 121.08 | 121.08 | 121.08 | 1,047,300 | +0.11(+0.09%) |
Aug 28, 2014 | 121.01 | 121.25 | 120.81 | 120.97 | 804,362 | -0.27(-0.22%) |
Aug 27, 2014 | 121.58 | 121.58 | 120.90 | 121.24 | 1,028,157 | +0.15(+0.12%) |
Aug 26, 2014 | 121.43 | 121.59 | 120.86 | 121.09 | 1,393,169 | -0.30(-0.25%) |
Aug 25, 2014 | 121.79 | 122.00 | 121.12 | 121.39 | 1,100,081 | +0.10(+0.08%) |
Aug 22, 2014 | 121.90 | 121.99 | 121.15 | 121.29 | 1,404,965 | -0.33(-0.27%) |
Aug 21, 2014 | 120.79 | 121.88 | 120.72 | 121.62 | 1,552,235 | +0.71(+0.59%) |
Aug 20, 2014 | 120.45 | 121.23 | 120.09 | 120.91 | 1,287,408 | +0.30(+0.25%) |
Aug 19, 2014 | 119.38 | 120.75 | 119.24 | 120.61 | 1,708,885 | +1.15(+0.96%) |
Aug 18, 2014 | 119.00 | 119.68 | 118.95 | 119.46 | 1,240,085 | +0.89(+0.75%) |
Aug 15, 2014 | 119.91 | 119.95 | 117.78 | 118.57 | 2,025,928 | -0.69(-0.58%) |
Aug 14, 2014 | 118.51 | 119.27 | 118.31 | 119.26 | 1,067,851 | +0.62(+0.52%) |
Aug 13, 2014 | 119.00 | 119.10 | 118.25 | 118.64 | 1,457,800 | -0.37(-0.31%) |
Aug 12, 2014 | 118.77 | 119.27 | 118.60 | 119.01 | 1,082,111 | -0.17(-0.14%) |
Aug 11, 2014 | 119.40 | 119.51 | 118.70 | 119.18 | 1,232,987 | +0.02(+0.02%) |
Aug 08, 2014 | 117.96 | 119.40 | 117.81 | 119.16 | 2,329,870 | +1.36(+1.15%) |
Aug 07, 2014 | 118.22 | 119.00 | 117.47 | 117.80 | 2,698,210 | -1.79(-1.50%) |
Aug 06, 2014 | 117.95 | 119.97 | 117.80 | 119.59 | 2,859,824 | +1.54(+1.30%) |
Aug 05, 2014 | 117.50 | 118.20 | 117.29 | 118.05 | 1,798,588 | -0.10(-0.08%) |
Aug 04, 2014 | 117.55 | 118.38 | 117.11 | 118.15 | 1,665,833 | +0.27(+0.23%) |
Aug 01, 2014 | 117.80 | 118.33 | 117.46 | 117.88 | 2,089,466 | +0.34(+0.29%) |
Jul 31, 2014 | 117.54 | 118.34 | 117.28 | 117.54 | 2,474,182 | -0.64(-0.54%) |
Jul 30, 2014 | 118.79 | 119.07 | 117.44 | 118.18 | 2,032,445 | -0.72(-0.61%) |
Jul 29, 2014 | 118.93 | 119.60 | 118.53 | 118.90 | 2,545,375 | +1.78(+1.52%) |
Jul 28, 2014 | 117.44 | 117.66 | 116.81 | 117.12 | 1,402,633 | -0.43(-0.37%) |
Jul 25, 2014 | 117.96 | 118.03 | 117.07 | 117.55 | 1,549,356 | -0.59(-0.50%) |
Jul 24, 2014 | 117.50 | 118.28 | 117.46 | 118.14 | 1,352,474 | +0.55(+0.47%) |
Jul 23, 2014 | 117.41 | 117.76 | 117.27 | 117.59 | 1,151,199 | +0.04(+0.03%) |
Jul 22, 2014 | 117.28 | 118.04 | 117.10 | 117.55 | 1,768,971 | +0.51(+0.44%) |
Jul 21, 2014 | 117.43 | 117.91 | 116.86 | 117.04 | 1,333,738 | -0.70(-0.59%) |
Jul 18, 2014 | 117.32 | 117.80 | 116.61 | 117.74 | 2,156,182 | +0.95(+0.81%) |
Jul 17, 2014 | 117.35 | 117.54 | 116.58 | 116.79 | 1,431,844 | -1.06(-0.90%) |
Jul 16, 2014 | 118.09 | 118.44 | 117.66 | 117.85 | 1,531,166 | +0.03(+0.03%) |
Jul 15, 2014 | 118.16 | 118.25 | 117.18 | 117.82 | 2,633,664 | +0.46(+0.39%) |
Jul 14, 2014 | 118.21 | 118.49 | 117.30 | 117.36 | 1,693,519 | -0.65(-0.55%) |
Jul 11, 2014 | 118.13 | 118.25 | 117.09 | 118.01 | 1,684,853 | -0.07(-0.06%) |
Jul 10, 2014 | 117.50 | 118.64 | 117.50 | 118.08 | 2,254,662 | +0.16(+0.14%) |
Jul 09, 2014 | 117.21 | 117.99 | 117.11 | 117.92 | 2,319,974 | +0.46(+0.39%) |
Jul 08, 2014 | 116.45 | 117.65 | 116.11 | 117.46 | 2,583,303 | +1.14(+0.98%) |
Jul 07, 2014 | 116.33 | 116.49 | 115.88 | 116.32 | 1,576,930 | -0.03(-0.03%) |
Jul 03, 2014 | 115.86 | 116.35 | 116.35 | 116.35 | 976,000 | +0.60(+0.52%) |
Jul 02, 2014 | 115.25 | 115.91 | 115.25 | 115.75 | 1,121,767 | +0.31(+0.27%) |
Jul 01, 2014 | 115.54 | 115.70 | 114.90 | 115.44 | 1,501,652 | +0.28(+0.24%) |
Jun 30, 2014 | 115.62 | 116.09 | 115.10 | 115.16 | 1,386,526 | -0.33(-0.29%) |
Jun 27, 2014 | 115.63 | 115.75 | 115.01 | 115.49 | 2,477,302 | -0.15(-0.13%) |
Jun 26, 2014 | 116.24 | 116.50 | 115.28 | 115.64 | 1,246,717 | -0.63(-0.54%) |
Jun 25, 2014 | 116.00 | 116.45 | 115.68 | 116.27 | 1,170,219 | -0.04(-0.03%) |
Jun 24, 2014 | 115.53 | 116.51 | 115.08 | 116.31 | 1,906,513 | +1.09(+0.95%) |
Jun 23, 2014 | 115.20 | 115.32 | 114.51 | 115.22 | 1,501,063 | -0.14(-0.12%) |
Jun 20, 2014 | 116.65 | 116.65 | 115.09 | 115.36 | 2,966,299 | -0.90(-0.77%) |
Jun 19, 2014 | 116.57 | 116.58 | 115.78 | 116.26 | 1,635,655 | -0.01(-0.01%) |
Jun 18, 2014 | 115.66 | 116.34 | 115.07 | 116.27 | 2,106,799 | +0.82(+0.71%) |
Jun 17, 2014 | 115.40 | 115.79 | 115.14 | 115.45 | 1,505,425 | +0.02(+0.02%) |
Jun 16, 2014 | 115.32 | 115.46 | 114.95 | 115.43 | 1,477,211 | +0.13(+0.11%) |
Jun 13, 2014 | 115.70 | 115.70 | 114.67 | 115.30 | 1,230,071 | -0.14(-0.12%) |
Jun 12, 2014 | 116.13 | 116.43 | 115.07 | 115.44 | 1,422,820 | -0.80(-0.69%) |
Jun 11, 2014 | 116.46 | 116.94 | 115.98 | 116.24 | 1,112,703 | -0.86(-0.73%) |
Jun 10, 2014 | 117.37 | 117.73 | 116.90 | 117.10 | 1,056,467 | -1.13(-0.96%) |
Jun 06, 2014 | 117.69 | 118.24 | 117.58 | 118.23 | 1,669,550 | +0.48(+0.41%) |
Jun 05, 2014 | 117.00 | 117.94 | 116.72 | 117.75 | 2,603,023 | +1.44(+1.24%) |
Jun 04, 2014 | 115.29 | 116.49 | 115.27 | 116.31 | 1,292,981 | +0.80(+0.69%) |
Jun 03, 2014 | 115.47 | 116.00 | 115.27 | 115.51 | 1,127,164 | -0.17(-0.15%) |
Jun 02, 2014 | 115.84 | 116.14 | 115.54 | 115.68 | 1,081,569 | -0.34(-0.29%) |
May 30, 2014 | 114.61 | 116.09 | 114.01 | 116.02 | 2,622,386 | +1.88(+1.65%) |
May 29, 2014 | 114.58 | 115.19 | 113.51 | 114.14 | 2,964,528 | -0.10(-0.09%) |
May 28, 2014 | 114.00 | 114.95 | 113.96 | 114.24 | 2,380,952 | +0.37(+0.32%) |
May 27, 2014 | 115.00 | 115.22 | 113.62 | 113.87 | 2,571,768 | -1.07(-0.93%) |
May 23, 2014 | 115.07 | 114.94 | 114.94 | 114.94 | 1,100,300 | +0.27(+0.24%) |
May 22, 2014 | 114.53 | 115.00 | 114.40 | 114.67 | 673,541 | +0.15(+0.13%) |
May 21, 2014 | 115.10 | 115.32 | 114.16 | 114.52 | 1,712,318 | -0.61(-0.53%) |
May 20, 2014 | 115.79 | 116.11 | 114.98 | 115.13 | 2,111,949 | -1.24(-1.07%) |
May 19, 2014 | 115.09 | 116.55 | 114.87 | 116.37 | 2,199,017 | +0.76(+0.66%) |
May 16, 2014 | 114.58 | 115.82 | 114.36 | 115.61 | 2,146,282 | +1.26(+1.10%) |
May 15, 2014 | 114.76 | 114.80 | 113.62 | 114.35 | 1,875,881 | -0.78(-0.68%) |
May 14, 2014 | 115.73 | 116.10 | 114.86 | 115.13 | 1,253,306 | -1.16(-1.00%) |
May 13, 2014 | 116.32 | 116.60 | 116.08 | 116.29 | 1,222,092 | -0.22(-0.19%) |
May 12, 2014 | 115.78 | 116.91 | 115.58 | 116.51 | 1,927,560 | +1.12(+0.97%) |
May 09, 2014 | 114.55 | 115.67 | 114.30 | 115.39 | 1,954,566 | +0.66(+0.58%) |
May 08, 2014 | 113.08 | 114.82 | 112.97 | 114.73 | 2,543,223 | +2.75(+2.46%) |
May 07, 2014 | 112.83 | 113.09 | 111.61 | 111.98 | 2,942,848 | -0.85(-0.75%) |
May 06, 2014 | 114.28 | 114.49 | 112.77 | 112.83 | 1,888,936 | -1.66(-1.45%) |
May 05, 2014 | 115.06 | 115.06 | 113.93 | 114.49 | 1,362,225 | -0.66(-0.57%) |
May 02, 2014 | 116.14 | 116.14 | 115.06 | 115.15 | 1,321,116 | -0.41(-0.35%) |
May 01, 2014 | 115.68 | 116.00 | 114.94 | 115.56 | 1,165,141 | -0.12(-0.10%) |
Apr 30, 2014 | 115.04 | 115.75 | 114.76 | 115.68 | 1,626,132 | +0.28(+0.24%) |
Apr 29, 2014 | 115.38 | 115.95 | 115.16 | 115.40 | 1,573,665 | -0.19(-0.16%) |
Apr 28, 2014 | 115.10 | 116.61 | 115.10 | 115.59 | 3,013,703 | +0.58(+0.50%) |
Apr 25, 2014 | 114.85 | 115.30 | 114.20 | 115.01 | 1,721,552 | -0.02(-0.02%) |
Apr 24, 2014 | 114.90 | 115.31 | 114.14 | 115.03 | 1,926,147 | +0.24(+0.21%) |
Apr 23, 2014 | 113.48 | 114.99 | 113.33 | 114.79 | 1,982,107 | +1.23(+1.08%) |
Apr 22, 2014 | 114.00 | 114.23 | 113.51 | 113.56 | 2,301,381 | -0.54(-0.47%) |
Apr 21, 2014 | 113.51 | 114.10 | 113.40 | 114.10 | 1,823,867 | +0.60(+0.53%) |
Apr 17, 2014 | 113.52 | 113.50 | 113.50 | 113.50 | 1,659,000 | +0.01(+0.01%) |
Apr 16, 2014 | 112.80 | 113.64 | 112.27 | 113.49 | 2,428,498 | +1.43(+1.28%) |
Apr 15, 2014 | 112.58 | 112.96 | 111.45 | 112.06 | 2,123,271 | -0.50(-0.44%) |
Apr 14, 2014 | 112.49 | 113.00 | 111.53 | 112.56 | 2,518,446 | +0.48(+0.43%) |
Apr 11, 2014 | 111.44 | 112.78 | 111.40 | 112.08 | 3,098,466 | +0.00(+0.00%) |
Apr 10, 2014 | 114.12 | 114.44 | 111.94 | 112.08 | 3,263,626 | -0.97(-0.86%) |
Apr 09, 2014 | 112.72 | 113.14 | 112.11 | 113.05 | 2,896,174 | +0.39(+0.35%) |
Apr 08, 2014 | 110.56 | 112.74 | 110.38 | 112.66 | 3,849,320 | +1.87(+1.69%) |
Apr 07, 2014 | 110.73 | 111.13 | 110.36 | 110.79 | 3,116,613 | +0.14(+0.13%) |
Apr 04, 2014 | 111.95 | 112.00 | 110.63 | 110.65 | 2,722,053 | -1.05(-0.94%) |
Apr 03, 2014 | 111.74 | 112.15 | 111.28 | 111.70 | 2,320,407 | +0.15(+0.13%) |
Apr 02, 2014 | 111.90 | 112.01 | 110.94 | 111.55 | 3,289,276 | -0.31(-0.28%) |
Apr 01, 2014 | 112.21 | 112.55 | 111.51 | 111.86 | 2,341,502 | +0.18(+0.16%) |
Mar 31, 2014 | 111.94 | 112.28 | 111.57 | 111.68 | 2,108,687 | +0.02(+0.02%) |
Mar 28, 2014 | 112.35 | 112.79 | 111.15 | 111.66 | 2,795,496 | -0.37(-0.33%) |
Mar 27, 2014 | 112.50 | 112.94 | 111.82 | 112.03 | 2,036,509 | -0.46(-0.41%) |
Mar 26, 2014 | 114.28 | 114.47 | 112.46 | 112.49 | 1,889,883 | -1.44(-1.26%) |
Mar 25, 2014 | 113.82 | 114.46 | 113.79 | 113.93 | 2,192,841 | +0.56(+0.49%) |
Mar 24, 2014 | 113.99 | 114.00 | 112.89 | 113.37 | 2,396,771 | -0.46(-0.40%) |
Mar 21, 2014 | 114.41 | 114.58 | 113.30 | 113.83 | 4,442,274 | +0.67(+0.59%) |
Mar 20, 2014 | 112.56 | 113.22 | 112.13 | 113.16 | 1,402,585 | +0.31(+0.27%) |
Mar 19, 2014 | 113.54 | 114.25 | 112.46 | 112.85 | 1,632,175 | -1.00(-0.88%) |
Mar 18, 2014 | 113.90 | 114.12 | 113.02 | 113.85 | 2,494,103 | +0.39(+0.34%) |
Mar 17, 2014 | 114.14 | 114.46 | 113.39 | 113.46 | 2,185,966 | +0.01(+0.01%) |
Mar 14, 2014 | 114.95 | 114.95 | 113.32 | 113.45 | 2,293,362 | -0.96(-0.84%) |
Mar 13, 2014 | 115.66 | 115.79 | 114.19 | 114.41 | 2,513,837 | -0.80(-0.69%) |
Mar 12, 2014 | 114.39 | 115.62 | 114.25 | 115.21 | 2,172,313 | +0.50(+0.44%) |
Mar 11, 2014 | 114.56 | 114.75 | 113.92 | 114.71 | 2,201,766 | +0.12(+0.10%) |
Mar 10, 2014 | 113.21 | 114.59 | 113.00 | 114.59 | 2,318,751 | +1.09(+0.96%) |
Mar 07, 2014 | 113.80 | 114.01 | 113.14 | 113.50 | 2,906,694 | +0.24(+0.21%) |
Mar 06, 2014 | 113.15 | 114.64 | 112.27 | 113.26 | 8,921,258 | -3.21(-2.76%) |
Mar 05, 2014 | 116.57 | 116.95 | 115.81 | 116.47 | 2,291,403 | -0.18(-0.15%) |
Mar 04, 2014 | 116.61 | 116.91 | 115.85 | 116.65 | 1,808,325 | +0.90(+0.78%) |
Mar 03, 2014 | 116.22 | 117.07 | 115.11 | 115.75 | 1,666,890 | -1.05(-0.90%) |
Feb 28, 2014 | 116.50 | 117.47 | 115.89 | 116.80 | 2,106,177 | +0.58(+0.50%) |
Feb 27, 2014 | 116.03 | 116.42 | 115.28 | 116.22 | 1,373,809 | +0.34(+0.29%) |
Feb 26, 2014 | 115.50 | 116.83 | 115.37 | 115.88 | 1,921,931 | +0.42(+0.36%) |
Feb 25, 2014 | 114.00 | 115.89 | 114.00 | 115.46 | 1,920,836 | +1.52(+1.33%) |
Feb 24, 2014 | 113.61 | 114.81 | 113.32 | 113.94 | 2,279,856 | +0.75(+0.66%) |
Feb 21, 2014 | 115.40 | 115.49 | 112.92 | 113.19 | 3,659,545 | -1.87(-1.63%) |
Feb 20, 2014 | 114.57 | 115.55 | 113.88 | 115.06 | 1,835,524 | +0.15(+0.13%) |
Feb 19, 2014 | 115.11 | 115.30 | 114.27 | 114.91 | 1,802,597 | -0.45(-0.39%) |
Feb 18, 2014 | 116.30 | 116.41 | 114.92 | 115.36 | 2,056,498 | -0.74(-0.64%) |
Feb 14, 2014 | 115.16 | 116.10 | 116.10 | 116.10 | 1,517,900 | +0.29(+0.25%) |
Feb 13, 2014 | 114.14 | 115.93 | 114.14 | 115.81 | 1,583,286 | +1.00(+0.87%) |
Feb 12, 2014 | 114.88 | 115.43 | 114.30 | 114.81 | 1,737,694 | -0.18(-0.16%) |
Feb 11, 2014 | 113.91 | 115.15 | 113.50 | 114.99 | 1,767,895 | +1.14(+1.00%) |
Feb 10, 2014 | 114.04 | 114.10 | 112.58 | 113.85 | 1,867,342 | -0.19(-0.17%) |
Feb 07, 2014 | 114.08 | 114.61 | 113.38 | 114.04 | 2,198,514 | -0.22(-0.19%) |
Feb 06, 2014 | 113.01 | 114.58 | 113.00 | 114.26 | 3,736,991 | +3.75(+3.39%) |
Feb 05, 2014 | 110.22 | 110.80 | 109.80 | 110.51 | 2,371,396 | -0.38(-0.34%) |
Feb 04, 2014 | 110.73 | 111.33 | 109.50 | 110.89 | 2,529,622 | +0.71(+0.64%) |
Feb 03, 2014 | 112.96 | 113.00 | 110.05 | 110.18 | 3,098,911 | -2.18(-1.94%) |
Jan 31, 2014 | 111.29 | 113.28 | 111.13 | 112.36 | 2,146,024 | -0.37(-0.33%) |
Jan 30, 2014 | 112.75 | 113.49 | 112.09 | 112.73 | 1,615,455 | +0.50(+0.45%) |
Jan 29, 2014 | 114.05 | 114.19 | 112.11 | 112.23 | 2,353,628 | -2.15(-1.88%) |
Jan 28, 2014 | 113.53 | 114.76 | 113.44 | 114.38 | 2,362,025 | +1.30(+1.15%) |
Jan 27, 2014 | 112.56 | 113.73 | 112.03 | 113.08 | 3,784,888 | +0.95(+0.85%) |
Jan 24, 2014 | 112.69 | 112.87 | 111.92 | 112.13 | 3,203,790 | -0.67(-0.59%) |
Jan 23, 2014 | 113.50 | 113.53 | 112.40 | 112.80 | 2,161,819 | -0.95(-0.84%) |
Jan 22, 2014 | 115.01 | 115.16 | 113.69 | 113.75 | 2,500,936 | -1.18(-1.03%) |
Jan 21, 2014 | 115.61 | 116.11 | 114.84 | 114.93 | 2,110,785 | -1.36(-1.17%) |
Jan 17, 2014 | 115.60 | 116.29 | 116.29 | 116.29 | 2,708,100 | +0.73(+0.63%) |
Jan 16, 2014 | 116.44 | 116.47 | 115.30 | 115.56 | 1,937,713 | -0.68(-0.58%) |
Jan 15, 2014 | 116.23 | 116.69 | 115.56 | 116.24 | 1,846,760 | +0.01(+0.01%) |
Jan 14, 2014 | 115.20 | 116.83 | 115.16 | 116.23 | 2,320,518 | +1.46(+1.27%) |
Jan 13, 2014 | 117.06 | 117.53 | 114.58 | 114.77 | 3,164,148 | -3.08(-2.61%) |
Jan 10, 2014 | 118.20 | 118.65 | 116.66 | 117.85 | 2,790,333 | -0.66(-0.56%) |
Jan 09, 2014 | 116.20 | 119.10 | 114.05 | 118.51 | 5,759,175 | +4.46(+3.91%) |
Jan 08, 2014 | 116.04 | 116.04 | 113.92 | 114.05 | 4,602,786 | -1.81(-1.56%) |
Jan 07, 2014 | 116.39 | 116.56 | 115.38 | 115.86 | 2,289,146 | -0.54(-0.46%) |
Jan 06, 2014 | 117.49 | 117.75 | 115.89 | 116.40 | 2,116,071 | -0.89(-0.76%) |
Jan 03, 2014 | 118.21 | 118.36 | 117.13 | 117.29 | 1,293,522 | -0.52(-0.44%) |
Jan 02, 2014 | 118.71 | 119.30 | 117.74 | 117.81 | 1,617,042 | -1.21(-1.02%) |
Dec 31, 2013 | 119.19 | 119.02 | 119.02 | 119.02 | 1,181,700 | +0.25(+0.21%) |
Dec 30, 2013 | 118.95 | 119.37 | 118.57 | 118.77 | 812,803 | +0.24(+0.20%) |
Dec 27, 2013 | 118.87 | 119.31 | 118.25 | 118.53 | 995,231 | -0.10(-0.08%) |
Dec 26, 2013 | 118.68 | 119.11 | 118.59 | 118.63 | 1,169,874 | -0.06(-0.05%) |
Dec 24, 2013 | 118.69 | 118.85 | 118.18 | 118.69 | 612,519 | +0.00(+0.00%) |
Dec 23, 2013 | 119.10 | 119.13 | 118.13 | 118.69 | 1,181,615 | +0.16(+0.13%) |
Dec 20, 2013 | 117.94 | 119.05 | 117.69 | 118.53 | 3,007,216 | +0.54(+0.46%) |
Dec 19, 2013 | 117.97 | 118.44 | 117.25 | 117.99 | 2,336,850 | -0.51(-0.43%) |
Dec 18, 2013 | 117.60 | 118.60 | 115.85 | 118.50 | 3,160,288 | +0.95(+0.81%) |
Dec 17, 2013 | 118.17 | 118.36 | 117.02 | 117.55 | 1,716,106 | -0.45(-0.38%) |
Dec 16, 2013 | 118.00 | 118.90 | 117.53 | 118.00 | 2,069,074 | +0.09(+0.08%) |
Dec 13, 2013 | 119.05 | 119.05 | 117.41 | 117.91 | 1,722,740 | -0.31(-0.26%) |
Dec 12, 2013 | 118.22 | 119.40 | 118.10 | 118.22 | 2,015,806 | -0.35(-0.30%) |
Dec 11, 2013 | 118.06 | 120.30 | 116.97 | 118.57 | 6,112,773 | -1.47(-1.22%) |
Dec 10, 2013 | 121.46 | 121.47 | 119.97 | 120.04 | 3,161,943 | -1.62(-1.33%) |
Dec 09, 2013 | 122.46 | 122.83 | 121.38 | 121.66 | 2,192,341 | -0.40(-0.33%) |
Dec 06, 2013 | 122.00 | 122.15 | 121.02 | 122.06 | 0 | +1.11(+0.92%) |
Dec 05, 2013 | 121.50 | 122.35 | 120.50 | 120.95 | 3,327,765 | -2.02(-1.64%) |
Dec 04, 2013 | 123.26 | 124.46 | 122.36 | 122.97 | 0 | -0.85(-0.69%) |
Dec 03, 2013 | 123.72 | 123.97 | 122.97 | 123.82 | 1,765,950 | +0.13(+0.11%) |