Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 133.97 | 133.99 | 131.95 | 132.07 | 3,381,128 | -2.31(-1.72%) |
Mar 30, 2015 | 132.07 | 134.79 | 131.99 | 134.38 | 4,247,097 | +3.39(+2.59%) |
Mar 27, 2015 | 130.76 | 131.40 | 129.80 | 130.99 | 2,954,724 | +0.60(+0.46%) |
Mar 26, 2015 | 130.09 | 130.99 | 128.45 | 130.39 | 4,121,742 | -0.05(-0.04%) |
Mar 25, 2015 | 133.24 | 133.80 | 130.36 | 130.45 | 4,258,559 | -3.01(-2.26%) |
Mar 24, 2015 | 133.73 | 134.31 | 133.19 | 133.46 | 3,771,651 | -1.02(-0.76%) |
Mar 23, 2015 | 136.39 | 136.39 | 134.48 | 134.48 | 3,442,514 | -1.49(-1.09%) |
Mar 20, 2015 | 136.44 | 136.84 | 135.95 | 135.97 | 5,072,849 | +0.34(+0.25%) |
Mar 19, 2015 | 136.33 | 136.69 | 135.23 | 135.62 | 2,885,168 | -1.42(-1.04%) |
Mar 18, 2015 | 135.56 | 137.28 | 133.86 | 137.05 | 4,606,205 | +1.07(+0.79%) |
Mar 17, 2015 | 134.54 | 136.41 | 134.41 | 135.97 | 3,323,945 | +0.74(+0.55%) |
Mar 16, 2015 | 134.11 | 135.69 | 134.00 | 135.24 | 3,116,563 | +1.85(+1.39%) |
Mar 13, 2015 | 133.67 | 134.11 | 131.82 | 133.39 | 4,056,194 | -0.41(-0.31%) |
Mar 12, 2015 | 133.13 | 134.57 | 133.13 | 133.80 | 3,368,973 | +0.77(+0.58%) |
Mar 11, 2015 | 134.21 | 134.37 | 133.03 | 133.03 | 3,858,229 | -1.10(-0.82%) |
Mar 10, 2015 | 134.91 | 135.64 | 134.13 | 134.13 | 4,362,808 | -2.05(-1.51%) |
Mar 09, 2015 | 134.91 | 136.94 | 134.78 | 136.19 | 3,900,830 | +1.43(+1.06%) |
Mar 06, 2015 | 135.46 | 136.43 | 134.48 | 134.75 | 4,041,007 | -1.19(-0.87%) |
Mar 05, 2015 | 136.28 | 137.27 | 135.80 | 135.94 | 3,780,875 | +0.11(+0.08%) |
Mar 04, 2015 | 136.07 | 136.60 | 136.91 | 135.83 | 5,086,306 | -1.07(-0.78%) |
Mar 03, 2015 | 136.15 | 138.09 | 135.68 | 136.91 | 9,835,684 | +1.56(+1.15%) |
Mar 02, 2015 | 132.75 | 135.66 | 132.66 | 135.35 | 5,252,936 | +2.60(+1.96%) |
Feb 27, 2015 | 132.88 | 133.67 | 132.40 | 132.75 | 4,921,045 | -0.77(-0.58%) |
Feb 26, 2015 | 134.04 | 134.10 | 132.72 | 133.53 | 5,850,946 | -1.13(-0.84%) |
Feb 25, 2015 | 135.79 | 136.18 | 133.89 | 134.65 | 5,454,605 | -1.21(-0.89%) |
Feb 24, 2015 | 135.09 | 136.21 | 134.83 | 135.86 | 4,990,160 | -0.32(-0.23%) |
Feb 23, 2015 | 136.41 | 137.22 | 134.96 | 136.18 | 9,795,005 | -3.14(-2.26%) |
Feb 20, 2015 | 135.35 | 139.78 | 135.35 | 139.32 | 10,642,768 | +4.01(+2.97%) |
Feb 19, 2015 | 132.93 | 135.74 | 132.88 | 135.31 | 4,979,527 | +2.27(+1.71%) |
Feb 18, 2015 | 131.74 | 133.43 | 131.45 | 133.03 | 4,229,512 | +1.10(+0.83%) |
Feb 17, 2015 | 130.88 | 131.97 | 130.70 | 131.93 | 4,116,098 | +0.17(+0.13%) |
Feb 13, 2015 | 130.23 | 131.77 | 131.77 | 131.77 | 3,884,631 | +1.44(+1.11%) |
Feb 12, 2015 | 130.47 | 130.75 | 129.96 | 130.32 | 3,407,558 | +0.15(+0.12%) |
Feb 11, 2015 | 129.81 | 130.58 | 129.44 | 130.17 | 3,717,101 | +0.69(+0.54%) |
Feb 10, 2015 | 129.62 | 130.06 | 129.01 | 129.48 | 4,611,798 | +0.40(+0.31%) |
Feb 09, 2015 | 127.83 | 129.58 | 127.37 | 129.08 | 4,805,649 | -0.37(-0.28%) |
Feb 06, 2015 | 129.99 | 130.22 | 129.18 | 129.44 | 5,029,326 | -0.53(-0.40%) |
Feb 05, 2015 | 128.80 | 130.21 | 128.10 | 129.97 | 4,862,171 | +1.21(+0.94%) |
Feb 04, 2015 | 127.67 | 129.78 | 127.63 | 128.76 | 5,448,766 | -0.10(-0.08%) |
Feb 03, 2015 | 128.02 | 129.44 | 127.85 | 128.87 | 6,835,051 | +0.94(+0.74%) |
Feb 02, 2015 | 125.70 | 128.21 | 125.11 | 127.92 | 7,764,370 | +0.78(+0.61%) |
Jan 30, 2015 | 127.89 | 128.44 | 126.27 | 127.14 | 12,886,834 | -2.11(-1.63%) |
Jan 29, 2015 | 122.18 | 129.66 | 122.12 | 129.25 | 17,331,292 | +7.12(+5.83%) |
Jan 28, 2015 | 119.21 | 124.10 | 118.88 | 122.13 | 16,410,330 | +6.26(+5.40%) |
Jan 27, 2015 | 115.80 | 116.32 | 114.35 | 115.87 | 5,988,487 | -1.39(-1.19%) |
Jan 26, 2015 | 118.07 | 118.29 | 116.79 | 117.26 | 4,459,663 | -0.48(-0.41%) |
Jan 23, 2015 | 118.57 | 118.76 | 117.72 | 117.74 | 4,377,121 | -0.89(-0.75%) |
Jan 22, 2015 | 116.66 | 119.13 | 116.37 | 118.63 | 5,683,678 | +2.83(+2.44%) |
Jan 21, 2015 | 114.46 | 116.21 | 114.20 | 115.81 | 3,314,139 | +1.04(+0.91%) |
Jan 20, 2015 | 114.97 | 115.45 | 113.22 | 114.77 | 3,593,534 | +0.39(+0.34%) |
Jan 16, 2015 | 113.48 | 114.38 | 114.38 | 114.38 | 5,060,011 | +0.56(+0.49%) |
Jan 15, 2015 | 114.03 | 115.30 | 113.44 | 113.82 | 4,461,341 | -0.21(-0.18%) |
Jan 14, 2015 | 112.85 | 114.83 | 112.78 | 114.03 | 4,064,425 | -0.69(-0.60%) |
Jan 13, 2015 | 115.45 | 117.12 | 113.85 | 114.72 | 3,934,673 | +0.26(+0.23%) |
Jan 12, 2015 | 115.66 | 115.68 | 113.66 | 114.46 | 4,053,366 | -0.59(-0.51%) |
Jan 09, 2015 | 115.09 | 115.68 | 114.51 | 115.05 | 3,494,499 | -0.23(-0.20%) |
Jan 08, 2015 | 114.23 | 115.44 | 114.05 | 115.28 | 5,143,845 | +2.00(+1.77%) |
Jan 07, 2015 | 112.60 | 113.67 | 112.58 | 113.27 | 4,085,358 | +1.73(+1.55%) |
Jan 06, 2015 | 112.87 | 113.37 | 110.36 | 111.54 | 5,707,385 | -1.33(-1.18%) |
Jan 05, 2015 | 113.40 | 113.63 | 112.48 | 112.87 | 5,716,384 | -0.79(-0.69%) |
Jan 02, 2015 | 114.64 | 115.31 | 112.91 | 113.66 | 4,909,822 | -0.03(-0.02%) |
Dec 31, 2014 | 115.67 | 113.68 | 113.68 | 113.68 | 3,101,223 | -1.62(-1.40%) |
Dec 30, 2014 | 115.45 | 115.69 | 115.03 | 115.30 | 2,797,681 | -0.40(-0.35%) |
Dec 29, 2014 | 115.20 | 116.09 | 114.72 | 115.70 | 3,108,059 | +0.58(+0.50%) |
Dec 26, 2014 | 114.83 | 115.39 | 113.90 | 115.13 | 2,564,371 | +0.34(+0.30%) |
Dec 24, 2014 | 113.96 | 114.78 | 114.78 | 114.78 | 2,420,358 | +1.06(+0.93%) |
Dec 23, 2014 | 112.86 | 114.27 | 112.52 | 113.73 | 4,605,346 | +1.58(+1.41%) |
Dec 22, 2014 | 110.84 | 112.42 | 110.84 | 112.14 | 3,635,528 | +1.74(+1.58%) |
Dec 19, 2014 | 109.88 | 111.44 | 109.77 | 110.40 | 8,781,851 | +0.49(+0.45%) |
Dec 18, 2014 | 111.19 | 111.38 | 109.13 | 109.91 | 7,410,498 | +0.53(+0.49%) |
Dec 17, 2014 | 108.70 | 109.66 | 107.95 | 109.38 | 7,690,235 | +0.71(+0.65%) |
Dec 16, 2014 | 109.36 | 109.80 | 108.37 | 108.67 | 9,054,433 | +1.90(+1.78%) |
Dec 15, 2014 | 106.18 | 107.47 | 105.48 | 106.77 | 7,113,913 | +1.15(+1.08%) |
Dec 12, 2014 | 106.91 | 106.94 | 105.46 | 105.63 | 7,615,922 | -2.27(-2.11%) |
Dec 11, 2014 | 109.52 | 109.90 | 107.58 | 107.90 | 7,656,046 | -1.11(-1.02%) |
Dec 10, 2014 | 112.66 | 112.81 | 108.92 | 109.01 | 7,602,394 | -4.39(-3.87%) |
Dec 09, 2014 | 112.44 | 113.46 | 111.72 | 113.40 | 3,526,763 | -0.54(-0.48%) |
Dec 08, 2014 | 115.47 | 115.51 | 113.59 | 113.95 | 3,272,675 | -1.69(-1.46%) |
Dec 05, 2014 | 115.20 | 115.99 | 115.04 | 115.63 | 2,950,090 | +0.78(+0.68%) |
Dec 04, 2014 | 115.42 | 115.91 | 114.50 | 114.86 | 3,208,103 | -0.57(-0.49%) |
Dec 03, 2014 | 116.02 | 116.57 | 114.95 | 115.42 | 5,290,410 | -0.27(-0.23%) |
Dec 02, 2014 | 115.89 | 116.29 | 115.23 | 115.69 | 3,316,187 | -0.10(-0.08%) |
Dec 01, 2014 | 117.47 | 117.55 | 115.62 | 115.79 | 3,939,601 | -1.72(-1.47%) |
Nov 28, 2014 | 118.52 | 118.76 | 117.23 | 117.51 | 2,389,561 | -0.37(-0.31%) |
Nov 26, 2014 | 118.03 | 117.88 | 117.88 | 117.88 | 3,041,426 | -0.03(-0.02%) |
Nov 25, 2014 | 117.85 | 118.60 | 117.85 | 117.91 | 4,918,263 | +0.17(+0.15%) |
Nov 24, 2014 | 116.72 | 117.85 | 116.71 | 117.73 | 4,652,036 | +1.60(+1.38%) |
Nov 21, 2014 | 116.08 | 116.64 | 115.90 | 116.13 | 4,833,110 | +0.94(+0.82%) |
Nov 20, 2014 | 114.52 | 115.80 | 114.32 | 115.19 | 4,633,803 | +0.08(+0.07%) |
Nov 19, 2014 | 114.22 | 116.10 | 113.92 | 115.11 | 5,758,838 | +0.83(+0.73%) |
Nov 18, 2014 | 112.43 | 114.86 | 111.99 | 114.28 | 6,518,465 | +1.96(+1.74%) |
Nov 17, 2014 | 112.56 | 112.97 | 111.56 | 112.32 | 4,290,855 | -0.38(-0.34%) |
Nov 14, 2014 | 112.42 | 113.51 | 111.82 | 112.70 | 7,129,457 | +0.29(+0.26%) |
Nov 13, 2014 | 109.97 | 112.79 | 109.97 | 112.42 | 6,646,871 | +2.33(+2.11%) |
Nov 12, 2014 | 108.90 | 110.36 | 108.86 | 110.09 | 3,515,620 | +0.45(+0.41%) |
Nov 11, 2014 | 108.96 | 109.97 | 108.85 | 109.64 | 3,491,180 | +0.63(+0.58%) |
Nov 10, 2014 | 109.21 | 109.32 | 108.28 | 109.01 | 2,996,668 | +0.17(+0.15%) |
Nov 07, 2014 | 109.27 | 109.28 | 108.60 | 108.85 | 2,705,946 | -0.11(-0.10%) |
Nov 06, 2014 | 108.87 | 109.15 | 107.90 | 108.96 | 2,677,497 | +0.31(+0.29%) |
Nov 05, 2014 | 110.21 | 110.42 | 108.63 | 108.65 | 3,811,930 | -0.78(-0.71%) |
Nov 04, 2014 | 109.51 | 110.18 | 108.92 | 109.42 | 4,237,315 | -0.16(-0.15%) |
Nov 03, 2014 | 109.00 | 109.78 | 108.59 | 109.59 | 4,473,105 | +0.97(+0.90%) |
Oct 31, 2014 | 108.72 | 109.47 | 108.46 | 108.61 | 5,369,023 | +0.95(+0.88%) |
Oct 30, 2014 | 106.54 | 107.93 | 106.09 | 107.67 | 2,955,066 | +0.64(+0.60%) |
Oct 29, 2014 | 108.24 | 108.24 | 106.57 | 107.02 | 3,733,325 | -0.46(-0.43%) |
Oct 28, 2014 | 106.52 | 107.64 | 106.05 | 107.48 | 4,788,255 | +1.30(+1.22%) |
Oct 27, 2014 | 106.20 | 106.28 | 105.44 | 106.19 | 3,385,547 | -0.11(-0.10%) |
Oct 24, 2014 | 106.26 | 106.81 | 105.44 | 106.29 | 4,618,988 | +0.18(+0.17%) |
Oct 23, 2014 | 105.45 | 106.85 | 105.27 | 106.11 | 8,977,373 | +0.50(+0.48%) |
Oct 22, 2014 | 111.29 | 111.30 | 105.51 | 105.61 | 15,915,767 | -4.93(-4.46%) |
Oct 21, 2014 | 108.88 | 110.64 | 108.63 | 110.54 | 5,989,621 | +2.44(+2.26%) |
Oct 20, 2014 | 107.29 | 108.45 | 106.95 | 108.09 | 4,227,432 | +0.93(+0.87%) |
Oct 17, 2014 | 106.13 | 107.71 | 105.89 | 107.16 | 5,603,352 | +2.56(+2.45%) |
Oct 16, 2014 | 103.40 | 105.48 | 102.95 | 104.60 | 5,166,590 | +0.09(+0.08%) |
Oct 15, 2014 | 105.27 | 105.32 | 101.15 | 104.51 | 8,991,937 | -1.83(-1.72%) |
Oct 14, 2014 | 105.95 | 107.28 | 104.97 | 106.34 | 4,333,519 | +1.60(+1.53%) |
Oct 13, 2014 | 106.13 | 107.12 | 104.57 | 104.74 | 4,465,230 | -0.91(-0.86%) |
Oct 10, 2014 | 106.84 | 107.27 | 105.65 | 105.65 | 4,853,368 | -1.10(-1.03%) |
Oct 09, 2014 | 108.45 | 108.48 | 106.36 | 106.75 | 5,606,266 | -1.93(-1.78%) |
Oct 08, 2014 | 107.36 | 108.77 | 106.22 | 108.68 | 4,155,760 | +1.44(+1.35%) |
Oct 07, 2014 | 109.15 | 109.15 | 107.21 | 107.23 | 4,099,530 | -2.56(-2.33%) |
Oct 06, 2014 | 110.51 | 110.60 | 109.02 | 109.79 | 3,083,205 | -0.09(-0.08%) |
Oct 03, 2014 | 108.40 | 110.32 | 108.40 | 109.88 | 3,543,623 | +1.90(+1.76%) |
Oct 02, 2014 | 108.17 | 109.17 | 107.68 | 107.97 | 3,688,694 | -0.44(-0.40%) |
Oct 01, 2014 | 110.75 | 110.75 | 108.09 | 108.41 | 6,062,796 | -2.36(-2.13%) |
Sep 30, 2014 | 111.80 | 112.51 | 110.70 | 110.76 | 4,610,197 | -1.21(-1.08%) |
Sep 29, 2014 | 110.61 | 112.63 | 110.43 | 111.97 | 4,014,532 | +0.07(+0.06%) |
Sep 26, 2014 | 110.60 | 112.17 | 110.40 | 111.90 | 2,903,029 | +1.35(+1.22%) |
Sep 25, 2014 | 111.57 | 111.73 | 110.44 | 110.55 | 3,350,088 | -1.25(-1.12%) |
Sep 24, 2014 | 110.83 | 112.00 | 110.63 | 111.81 | 3,321,459 | +1.04(+0.94%) |
Sep 23, 2014 | 111.55 | 111.77 | 110.46 | 110.76 | 3,407,634 | -1.07(-0.96%) |
Sep 22, 2014 | 112.49 | 112.93 | 111.70 | 111.83 | 3,317,491 | -0.64(-0.57%) |
Sep 19, 2014 | 112.41 | 112.78 | 112.10 | 112.48 | 6,481,138 | +0.67(+0.60%) |
Sep 18, 2014 | 111.30 | 112.08 | 111.30 | 111.81 | 3,130,181 | +0.71(+0.64%) |
Sep 17, 2014 | 111.52 | 111.63 | 110.61 | 111.09 | 3,610,309 | +0.38(+0.35%) |
Sep 16, 2014 | 109.74 | 111.04 | 109.32 | 110.71 | 3,886,442 | +0.88(+0.80%) |
Sep 15, 2014 | 110.36 | 110.39 | 109.29 | 109.83 | 3,755,808 | -0.56(-0.50%) |
Sep 12, 2014 | 110.86 | 110.92 | 110.09 | 110.39 | 3,575,697 | -0.60(-0.54%) |
Sep 11, 2014 | 111.15 | 111.29 | 110.61 | 110.99 | 2,286,951 | -0.50(-0.45%) |
Sep 10, 2014 | 111.71 | 111.71 | 110.85 | 111.49 | 3,530,873 | +0.01(+0.01%) |
Sep 09, 2014 | 111.14 | 111.89 | 110.97 | 111.48 | 5,596,455 | +0.20(+0.18%) |
Sep 08, 2014 | 109.48 | 111.52 | 109.48 | 111.28 | 7,018,945 | +2.86(+2.64%) |
Sep 05, 2014 | 109.07 | 109.07 | 107.91 | 108.42 | 5,655,670 | -0.67(-0.61%) |
Sep 04, 2014 | 109.89 | 110.22 | 108.92 | 109.09 | 3,431,665 | -0.42(-0.38%) |
Sep 03, 2014 | 109.09 | 109.77 | 108.87 | 109.51 | 4,561,717 | +0.40(+0.37%) |
Sep 02, 2014 | 109.23 | 109.79 | 108.32 | 109.11 | 5,272,412 | -1.15(-1.04%) |
Aug 29, 2014 | 110.74 | 110.26 | 110.26 | 110.26 | 3,487,670 | -0.27(-0.24%) |
Aug 28, 2014 | 110.73 | 111.08 | 110.19 | 110.53 | 3,530,960 | -0.95(-0.85%) |
Aug 27, 2014 | 111.97 | 112.02 | 111.26 | 111.48 | 3,541,125 | -0.35(-0.31%) |
Aug 26, 2014 | 111.90 | 112.28 | 111.57 | 111.82 | 2,683,519 | +0.23(+0.21%) |
Aug 25, 2014 | 111.37 | 111.73 | 111.15 | 111.59 | 2,661,555 | +0.76(+0.68%) |
Aug 22, 2014 | 110.72 | 111.13 | 110.40 | 110.83 | 2,761,143 | -0.03(-0.03%) |
Aug 21, 2014 | 110.90 | 111.11 | 110.24 | 110.87 | 2,902,720 | +0.13(+0.12%) |
Aug 20, 2014 | 109.47 | 111.05 | 109.20 | 110.74 | 4,981,211 | +1.54(+1.41%) |
Aug 19, 2014 | 108.89 | 109.38 | 108.79 | 109.20 | 3,440,002 | +0.52(+0.48%) |
Aug 18, 2014 | 107.46 | 108.90 | 107.45 | 108.68 | 4,831,752 | +1.58(+1.48%) |
Aug 15, 2014 | 108.26 | 108.26 | 106.23 | 107.09 | 5,259,074 | -0.83(-0.77%) |
Aug 14, 2014 | 106.26 | 108.42 | 106.26 | 107.92 | 5,548,440 | +1.85(+1.75%) |
Aug 13, 2014 | 104.93 | 106.28 | 104.93 | 106.07 | 3,042,477 | +1.31(+1.25%) |
Aug 12, 2014 | 104.79 | 105.16 | 104.36 | 104.75 | 2,650,699 | -0.29(-0.27%) |
Aug 11, 2014 | 105.35 | 105.88 | 105.00 | 105.04 | 3,229,573 | +0.15(+0.14%) |
Aug 08, 2014 | 104.17 | 104.91 | 103.72 | 104.89 | 5,002,277 | +0.69(+0.66%) |
Aug 07, 2014 | 103.48 | 104.54 | 103.36 | 104.21 | 5,348,291 | +1.30(+1.27%) |
Aug 06, 2014 | 103.75 | 103.79 | 102.49 | 102.90 | 7,175,234 | -1.91(-1.83%) |
Aug 05, 2014 | 103.43 | 105.43 | 103.42 | 104.81 | 7,035,097 | +1.16(+1.12%) |
Aug 04, 2014 | 104.41 | 104.75 | 103.52 | 103.66 | 5,171,113 | -0.39(-0.37%) |
Aug 01, 2014 | 104.11 | 105.20 | 103.41 | 104.05 | 6,771,524 | -0.09(-0.08%) |
Jul 31, 2014 | 104.99 | 105.49 | 104.07 | 104.13 | 6,450,085 | -1.56(-1.48%) |
Jul 30, 2014 | 106.48 | 107.00 | 105.24 | 105.70 | 4,684,399 | -0.03(-0.02%) |
Jul 29, 2014 | 106.58 | 106.86 | 105.62 | 105.72 | 4,745,488 | -0.64(-0.60%) |
Jul 28, 2014 | 106.69 | 107.66 | 105.58 | 106.36 | 5,764,551 | -0.12(-0.11%) |
Jul 25, 2014 | 107.59 | 107.63 | 105.80 | 106.48 | 7,085,622 | -1.04(-0.96%) |
Jul 24, 2014 | 108.83 | 108.95 | 107.17 | 107.52 | 11,924,012 | -2.00(-1.82%) |
Jul 23, 2014 | 110.45 | 110.98 | 108.92 | 109.52 | 14,222,603 | -2.62(-2.34%) |
Jul 22, 2014 | 111.49 | 112.37 | 111.13 | 112.14 | 5,889,882 | +1.24(+1.12%) |
Jul 21, 2014 | 110.03 | 111.00 | 109.57 | 110.89 | 3,162,886 | +0.57(+0.52%) |
Jul 18, 2014 | 109.23 | 110.48 | 109.12 | 110.32 | 3,595,294 | +1.52(+1.40%) |
Jul 17, 2014 | 109.95 | 110.79 | 108.72 | 108.80 | 6,119,313 | -1.33(-1.21%) |
Jul 16, 2014 | 111.98 | 111.98 | 109.89 | 110.13 | 6,082,091 | -1.45(-1.30%) |
Jul 15, 2014 | 112.63 | 112.63 | 110.93 | 111.58 | 5,687,635 | -0.36(-0.32%) |
Jul 14, 2014 | 111.42 | 112.86 | 111.28 | 111.95 | 6,088,626 | +1.24(+1.12%) |
Jul 11, 2014 | 109.92 | 110.84 | 109.22 | 110.71 | 3,696,222 | +1.12(+1.03%) |
Jul 10, 2014 | 108.51 | 110.31 | 108.14 | 109.59 | 4,550,811 | +0.00(+0.00%) |
Jul 09, 2014 | 110.90 | 110.91 | 108.83 | 109.59 | 9,281,823 | +0.00(+0.00%) |
Jul 08, 2014 | 111.40 | 111.47 | 108.83 | 109.59 | 6,615,638 | -1.99(-1.78%) |
Jul 07, 2014 | 110.72 | 111.93 | 110.43 | 111.57 | 3,652,618 | +0.50(+0.45%) |
Jul 03, 2014 | 110.62 | 111.07 | 111.07 | 111.07 | 2,311,080 | +0.77(+0.70%) |
Jul 02, 2014 | 110.76 | 111.06 | 110.06 | 110.30 | 3,307,544 | -0.46(-0.41%) |
Jul 01, 2014 | 110.34 | 110.92 | 110.08 | 110.76 | 4,364,329 | +0.80(+0.72%) |
Jun 30, 2014 | 110.55 | 110.55 | 109.08 | 109.97 | 6,602,634 | -1.13(-1.02%) |
Jun 27, 2014 | 110.69 | 111.31 | 110.25 | 111.10 | 4,267,194 | +0.45(+0.41%) |
Jun 26, 2014 | 110.12 | 111.01 | 109.22 | 110.65 | 4,527,291 | +0.83(+0.76%) |
Jun 25, 2014 | 111.53 | 111.62 | 109.15 | 109.82 | 9,173,348 | -1.81(-1.62%) |
Jun 24, 2014 | 112.79 | 113.43 | 111.50 | 111.63 | 4,991,945 | -1.47(-1.30%) |
Jun 23, 2014 | 114.37 | 114.55 | 112.92 | 113.10 | 5,128,128 | -1.08(-0.95%) |
Jun 20, 2014 | 115.37 | 115.89 | 114.17 | 114.18 | 9,355,667 | -0.62(-0.54%) |
Jun 19, 2014 | 114.50 | 114.89 | 113.92 | 114.80 | 3,232,432 | +0.29(+0.26%) |
Jun 18, 2014 | 114.62 | 114.67 | 113.25 | 114.50 | 3,305,798 | +0.03(+0.02%) |
Jun 17, 2014 | 114.18 | 115.00 | 113.85 | 114.48 | 2,569,916 | -0.08(-0.07%) |
Jun 16, 2014 | 114.26 | 115.07 | 113.79 | 114.56 | 2,501,327 | +0.22(+0.19%) |
Jun 13, 2014 | 114.55 | 114.91 | 113.70 | 114.34 | 2,750,053 | +0.09(+0.08%) |
Jun 12, 2014 | 115.70 | 115.97 | 113.78 | 114.25 | 4,419,932 | -1.65(-1.42%) |
Jun 11, 2014 | 116.90 | 117.14 | 115.66 | 115.91 | 6,428,400 | -2.72(-2.29%) |
Jun 10, 2014 | 118.92 | 119.06 | 117.80 | 118.63 | 2,711,725 | -0.86(-0.72%) |
Jun 06, 2014 | 118.75 | 119.49 | 118.52 | 119.49 | 3,137,352 | +1.23(+1.04%) |
Jun 05, 2014 | 117.24 | 118.74 | 117.24 | 118.26 | 4,035,959 | +1.29(+1.10%) |
Jun 04, 2014 | 117.15 | 117.16 | 116.33 | 116.97 | 3,010,051 | -0.47(-0.40%) |
Jun 03, 2014 | 117.37 | 118.00 | 117.22 | 117.44 | 2,855,950 | -0.02(-0.01%) |
Jun 02, 2014 | 117.11 | 117.57 | 116.48 | 117.46 | 3,042,704 | +0.56(+0.48%) |
May 30, 2014 | 116.40 | 117.06 | 115.85 | 116.90 | 3,196,318 | +0.10(+0.08%) |
May 29, 2014 | 116.43 | 116.86 | 116.19 | 116.80 | 2,582,068 | +0.70(+0.60%) |
May 28, 2014 | 115.97 | 116.81 | 115.97 | 116.10 | 3,019,003 | +0.14(+0.12%) |
May 27, 2014 | 115.03 | 116.00 | 114.84 | 115.97 | 3,569,630 | +1.52(+1.33%) |
May 23, 2014 | 114.09 | 114.44 | 114.44 | 114.44 | 2,263,296 | +0.33(+0.29%) |
May 22, 2014 | 113.80 | 114.50 | 113.46 | 114.11 | 1,892,059 | +0.92(+0.82%) |
May 21, 2014 | 112.73 | 113.60 | 112.39 | 113.19 | 2,864,392 | +1.19(+1.07%) |
May 20, 2014 | 113.17 | 113.74 | 111.56 | 112.00 | 3,465,693 | -1.53(-1.35%) |
May 19, 2014 | 112.72 | 114.15 | 112.66 | 113.53 | 2,431,014 | +0.47(+0.41%) |
May 16, 2014 | 113.49 | 113.84 | 112.39 | 113.06 | 3,430,085 | -0.35(-0.31%) |
May 15, 2014 | 114.69 | 114.83 | 112.85 | 113.41 | 4,160,856 | -1.54(-1.34%) |
May 14, 2014 | 115.64 | 115.79 | 114.69 | 114.94 | 3,336,664 | -0.40(-0.35%) |
May 13, 2014 | 114.96 | 115.67 | 114.83 | 115.34 | 3,623,480 | +0.73(+0.64%) |
May 12, 2014 | 113.93 | 114.94 | 113.78 | 114.61 | 3,798,757 | +1.30(+1.14%) |
May 09, 2014 | 112.59 | 113.51 | 112.26 | 113.31 | 2,943,564 | +0.46(+0.41%) |
May 08, 2014 | 112.51 | 113.46 | 112.51 | 112.85 | 3,457,831 | +0.19(+0.17%) |
May 07, 2014 | 113.03 | 113.31 | 111.67 | 112.66 | 3,348,462 | +0.22(+0.19%) |
May 06, 2014 | 113.24 | 113.38 | 112.34 | 112.45 | 4,553,043 | -0.97(-0.86%) |
May 05, 2014 | 110.87 | 113.78 | 110.83 | 113.42 | 4,678,544 | +1.74(+1.56%) |
May 02, 2014 | 110.62 | 112.08 | 110.54 | 111.68 | 4,379,312 | +1.27(+1.15%) |
May 01, 2014 | 110.65 | 111.39 | 110.25 | 110.41 | 3,260,957 | -0.48(-0.43%) |
Apr 30, 2014 | 110.06 | 111.30 | 109.84 | 110.89 | 3,225,729 | +0.56(+0.51%) |
Apr 29, 2014 | 109.33 | 110.50 | 108.75 | 110.33 | 3,888,069 | +1.14(+1.05%) |
Apr 28, 2014 | 110.19 | 110.76 | 108.12 | 109.19 | 5,061,465 | -1.39(-1.26%) |
Apr 25, 2014 | 111.60 | 111.73 | 110.33 | 110.58 | 3,465,966 | -1.03(-0.92%) |
Apr 24, 2014 | 112.09 | 112.27 | 110.39 | 111.61 | 4,859,469 | -0.66(-0.59%) |
Apr 23, 2014 | 112.31 | 113.02 | 111.16 | 112.28 | 8,276,424 | +2.65(+2.41%) |
Apr 22, 2014 | 110.23 | 110.99 | 109.57 | 109.63 | 5,806,542 | -0.23(-0.21%) |
Apr 21, 2014 | 110.06 | 110.39 | 109.47 | 109.86 | 2,753,249 | -0.09(-0.08%) |
Apr 17, 2014 | 108.67 | 109.95 | 109.95 | 109.95 | 4,013,301 | +1.62(+1.49%) |
Apr 16, 2014 | 107.44 | 108.33 | 107.20 | 108.33 | 3,277,473 | +1.52(+1.42%) |
Apr 15, 2014 | 106.02 | 107.05 | 104.97 | 106.81 | 3,193,185 | +0.88(+0.83%) |
Apr 14, 2014 | 105.79 | 106.38 | 105.01 | 105.93 | 3,587,865 | +1.01(+0.97%) |
Apr 11, 2014 | 105.76 | 106.10 | 104.89 | 104.92 | 4,485,560 | -1.35(-1.27%) |
Apr 10, 2014 | 109.00 | 109.03 | 106.27 | 106.27 | 4,582,037 | -2.78(-2.55%) |
Apr 09, 2014 | 107.43 | 109.17 | 106.62 | 109.05 | 4,269,605 | +2.35(+2.20%) |
Apr 08, 2014 | 107.68 | 108.06 | 106.63 | 106.71 | 4,707,616 | -1.24(-1.15%) |
Apr 07, 2014 | 109.32 | 110.17 | 107.39 | 107.94 | 4,365,950 | -1.54(-1.40%) |
Apr 04, 2014 | 111.16 | 111.67 | 109.35 | 109.48 | 4,837,117 | -1.20(-1.09%) |
Apr 03, 2014 | 111.02 | 111.02 | 110.26 | 110.69 | 3,842,068 | +0.40(+0.37%) |
Apr 02, 2014 | 110.56 | 110.64 | 109.50 | 110.28 | 3,414,483 | +0.09(+0.08%) |