Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 98.16 | 99.01 | 97.60 | 97.77 | 10,291,656 | -1.38(-1.40%) |
Jan 29, 2015 | 96.54 | 99.22 | 95.36 | 99.16 | 13,046,315 | +2.51(+2.59%) |
Jan 28, 2015 | 98.21 | 98.55 | 96.65 | 96.65 | 7,048,885 | -1.35(-1.38%) |
Jan 27, 2015 | 98.81 | 98.91 | 97.39 | 98.00 | 8,873,807 | -1.72(-1.72%) |
Jan 26, 2015 | 100.93 | 101.70 | 99.34 | 99.72 | 12,368,212 | +0.31(+0.31%) |
Jan 23, 2015 | 98.87 | 100.51 | 98.78 | 99.41 | 7,581,024 | +0.31(+0.31%) |
Jan 22, 2015 | 96.90 | 99.31 | 96.79 | 99.10 | 9,595,392 | +2.10(+2.17%) |
Jan 21, 2015 | 97.60 | 98.53 | 96.90 | 97.00 | 18,651,692 | -3.10(-3.10%) |
Jan 20, 2015 | 99.94 | 100.34 | 98.23 | 100.10 | 13,133,137 | -0.12(-0.12%) |
Jan 16, 2015 | 98.10 | 100.22 | 100.22 | 100.22 | 9,025,389 | +1.64(+1.66%) |
Jan 15, 2015 | 99.93 | 100.11 | 98.32 | 98.58 | 6,666,648 | -0.78(-0.79%) |
Jan 14, 2015 | 98.76 | 99.80 | 98.05 | 99.36 | 7,337,942 | -0.64(-0.64%) |
Jan 13, 2015 | 100.29 | 102.02 | 99.29 | 100.01 | 6,863,918 | +0.24(+0.24%) |
Jan 12, 2015 | 101.40 | 101.56 | 99.34 | 99.77 | 6,562,912 | -1.70(-1.68%) |
Jan 09, 2015 | 101.03 | 102.26 | 100.29 | 101.47 | 7,037,713 | +0.44(+0.44%) |
Jan 08, 2015 | 99.64 | 101.43 | 99.20 | 101.03 | 6,649,223 | +2.15(+2.17%) |
Jan 07, 2015 | 100.25 | 100.25 | 98.23 | 98.88 | 7,371,175 | -0.65(-0.65%) |
Jan 06, 2015 | 101.83 | 102.02 | 98.96 | 99.53 | 9,636,359 | -2.19(-2.16%) |
Jan 05, 2015 | 102.85 | 102.85 | 101.52 | 101.73 | 7,648,916 | -1.63(-1.57%) |
Jan 02, 2015 | 102.88 | 104.15 | 102.68 | 103.36 | 8,663,912 | +1.03(+1.01%) |
Dec 31, 2014 | 102.30 | 102.32 | 102.32 | 102.32 | 6,290,645 | +0.25(+0.24%) |
Dec 30, 2014 | 102.05 | 102.56 | 101.91 | 102.07 | 4,437,270 | -0.29(-0.29%) |
Dec 29, 2014 | 103.32 | 103.53 | 101.69 | 102.37 | 5,223,989 | -1.17(-1.13%) |
Dec 26, 2014 | 103.49 | 104.01 | 103.32 | 103.53 | 2,998,495 | +0.33(+0.32%) |
Dec 24, 2014 | 103.88 | 103.20 | 103.20 | 103.20 | 2,929,174 | -0.27(-0.26%) |
Dec 23, 2014 | 103.46 | 103.89 | 103.07 | 103.47 | 6,341,166 | +0.51(+0.50%) |
Dec 22, 2014 | 100.98 | 103.26 | 100.98 | 102.96 | 7,327,337 | +1.87(+1.85%) |
Dec 19, 2014 | 100.44 | 102.30 | 100.44 | 101.09 | 13,900,055 | +0.53(+0.53%) |
Dec 18, 2014 | 97.95 | 100.56 | 97.77 | 100.56 | 11,434,209 | +3.67(+3.78%) |
Dec 17, 2014 | 96.63 | 97.77 | 96.37 | 96.89 | 8,053,165 | +0.33(+0.34%) |
Dec 16, 2014 | 96.96 | 98.78 | 95.98 | 96.56 | 10,634,189 | -1.05(-1.08%) |
Dec 15, 2014 | 99.45 | 99.96 | 97.47 | 97.61 | 10,176,014 | -1.48(-1.49%) |
Dec 12, 2014 | 102.20 | 102.36 | 99.06 | 99.09 | 13,503,192 | -3.63(-3.53%) |
Dec 11, 2014 | 102.56 | 103.91 | 102.37 | 102.72 | 6,252,582 | +0.36(+0.35%) |
Dec 10, 2014 | 103.96 | 104.17 | 102.06 | 102.37 | 6,400,002 | -1.58(-1.52%) |
Dec 09, 2014 | 102.58 | 103.97 | 102.55 | 103.95 | 6,061,302 | +0.72(+0.70%) |
Dec 08, 2014 | 104.14 | 104.14 | 103.02 | 103.23 | 4,470,959 | -0.90(-0.86%) |
Dec 05, 2014 | 104.34 | 104.91 | 103.90 | 104.13 | 4,725,158 | -0.50(-0.48%) |
Dec 04, 2014 | 104.60 | 104.91 | 103.96 | 104.62 | 6,056,882 | -0.30(-0.29%) |
Dec 03, 2014 | 103.62 | 104.92 | 103.32 | 104.92 | 10,088,981 | +1.18(+1.14%) |
Dec 02, 2014 | 103.62 | 103.78 | 103.09 | 103.74 | 5,434,123 | +0.72(+0.70%) |
Dec 01, 2014 | 103.09 | 104.16 | 102.90 | 103.02 | 6,531,612 | -0.40(-0.39%) |
Nov 28, 2014 | 103.80 | 104.19 | 102.96 | 103.42 | 3,771,834 | +0.14(+0.14%) |
Nov 26, 2014 | 103.27 | 103.28 | 103.28 | 103.28 | 6,218,674 | +0.12(+0.12%) |
Nov 25, 2014 | 103.73 | 104.27 | 103.04 | 103.16 | 6,369,732 | -0.25(-0.24%) |
Nov 24, 2014 | 103.02 | 104.50 | 102.72 | 103.41 | 10,377,726 | +0.78(+0.76%) |
Nov 21, 2014 | 103.21 | 103.28 | 102.52 | 102.63 | 6,392,526 | +0.18(+0.17%) |
Nov 20, 2014 | 102.65 | 103.00 | 101.91 | 102.45 | 6,557,747 | -0.50(-0.49%) |
Nov 19, 2014 | 103.35 | 103.38 | 102.65 | 102.95 | 5,961,797 | -0.29(-0.28%) |
Nov 18, 2014 | 105.06 | 105.07 | 103.25 | 103.25 | 8,482,978 | -1.45(-1.38%) |
Nov 17, 2014 | 104.69 | 105.21 | 104.41 | 104.69 | 7,524,711 | +0.00(+0.00%) |
Nov 14, 2014 | 103.38 | 104.91 | 103.12 | 104.69 | 7,806,138 | +0.87(+0.84%) |
Nov 13, 2014 | 103.32 | 103.83 | 103.19 | 103.82 | 5,079,531 | +0.55(+0.54%) |
Nov 12, 2014 | 103.50 | 103.95 | 103.16 | 103.27 | 5,296,327 | -0.88(-0.84%) |
Nov 11, 2014 | 104.40 | 104.53 | 103.70 | 104.15 | 5,541,927 | -0.12(-0.12%) |
Nov 10, 2014 | 103.25 | 104.89 | 103.07 | 104.27 | 7,771,632 | +0.91(+0.88%) |
Nov 07, 2014 | 102.95 | 103.45 | 102.58 | 103.36 | 5,479,839 | +0.39(+0.38%) |
Nov 06, 2014 | 102.86 | 103.02 | 102.07 | 102.97 | 6,377,806 | +0.47(+0.46%) |
Nov 05, 2014 | 103.33 | 103.59 | 102.34 | 102.50 | 6,477,367 | -0.53(-0.51%) |
Nov 04, 2014 | 104.10 | 104.11 | 102.77 | 103.03 | 6,704,627 | -1.08(-1.04%) |
Nov 03, 2014 | 104.04 | 104.22 | 103.48 | 104.11 | 7,401,398 | -0.03(-0.02%) |
Oct 31, 2014 | 104.82 | 104.89 | 103.64 | 104.13 | 9,185,631 | +0.03(+0.03%) |
Oct 30, 2014 | 103.56 | 104.27 | 103.26 | 104.10 | 6,150,691 | +0.56(+0.54%) |
Oct 29, 2014 | 104.09 | 104.27 | 103.10 | 103.54 | 7,485,758 | -0.09(-0.09%) |
Oct 28, 2014 | 102.61 | 103.63 | 102.49 | 103.63 | 12,465,980 | +1.10(+1.07%) |
Oct 27, 2014 | 102.61 | 103.19 | 102.49 | 102.53 | 7,876,768 | -0.13(-0.13%) |
Oct 24, 2014 | 102.67 | 102.89 | 102.27 | 102.67 | 10,502,297 | -0.06(-0.06%) |
Oct 23, 2014 | 102.69 | 103.14 | 102.32 | 102.73 | 11,997,638 | +0.25(+0.24%) |
Oct 22, 2014 | 102.87 | 104.77 | 102.04 | 102.48 | 17,508,952 | -0.91(-0.88%) |
Oct 21, 2014 | 105.40 | 105.58 | 102.41 | 103.39 | 33,078,620 | -3.72(-3.47%) |
Oct 20, 2014 | 105.68 | 107.81 | 105.58 | 107.11 | 36,961,148 | -8.20(-7.11%) |
Oct 17, 2014 | 114.80 | 115.81 | 114.16 | 115.31 | 6,874,479 | +1.40(+1.23%) |
Oct 16, 2014 | 113.89 | 114.95 | 113.23 | 113.91 | 8,807,221 | -1.21(-1.05%) |
Oct 15, 2014 | 115.57 | 116.42 | 113.22 | 115.12 | 10,889,128 | -1.30(-1.12%) |
Oct 14, 2014 | 117.11 | 117.64 | 116.29 | 116.42 | 6,196,006 | +0.18(+0.15%) |
Oct 13, 2014 | 117.49 | 118.23 | 116.18 | 116.25 | 5,681,715 | -1.53(-1.30%) |
Oct 10, 2014 | 117.73 | 118.92 | 117.25 | 117.77 | 8,036,270 | -0.31(-0.26%) |
Oct 09, 2014 | 119.79 | 120.03 | 117.87 | 118.08 | 4,144,964 | -1.86(-1.55%) |
Oct 08, 2014 | 117.80 | 120.10 | 117.57 | 119.94 | 4,713,022 | +2.31(+1.97%) |
Oct 07, 2014 | 118.94 | 119.16 | 117.53 | 117.63 | 4,726,197 | -2.11(-1.76%) |
Oct 06, 2014 | 120.15 | 120.91 | 119.53 | 119.74 | 3,315,630 | +0.23(+0.20%) |
Oct 03, 2014 | 119.15 | 119.95 | 118.81 | 119.51 | 4,849,096 | +1.11(+0.94%) |
Oct 02, 2014 | 118.87 | 118.94 | 117.97 | 118.39 | 3,605,213 | -0.16(-0.14%) |
Oct 01, 2014 | 120.29 | 120.60 | 118.32 | 118.56 | 5,877,866 | -1.69(-1.40%) |
Sep 30, 2014 | 120.12 | 120.89 | 119.81 | 120.24 | 4,629,708 | +0.12(+0.10%) |
Sep 29, 2014 | 119.41 | 120.33 | 119.16 | 120.12 | 3,701,679 | -0.27(-0.22%) |
Sep 26, 2014 | 119.67 | 120.56 | 119.47 | 120.39 | 3,937,385 | +0.67(+0.56%) |
Sep 25, 2014 | 121.65 | 121.93 | 119.70 | 119.72 | 6,565,639 | -2.09(-1.72%) |
Sep 24, 2014 | 120.98 | 121.90 | 120.27 | 121.81 | 4,866,577 | +0.44(+0.36%) |
Sep 23, 2014 | 122.09 | 122.30 | 121.31 | 121.38 | 5,212,639 | -0.94(-0.77%) |
Sep 22, 2014 | 122.71 | 122.97 | 122.02 | 122.32 | 5,238,159 | -0.56(-0.46%) |
Sep 19, 2014 | 123.23 | 123.52 | 122.37 | 122.88 | 13,978,869 | +0.16(+0.13%) |
Sep 18, 2014 | 122.12 | 122.97 | 122.07 | 122.72 | 4,678,317 | +0.60(+0.49%) |
Sep 17, 2014 | 122.39 | 122.66 | 121.81 | 122.12 | 5,073,275 | -0.10(-0.08%) |
Sep 16, 2014 | 121.14 | 122.61 | 120.93 | 122.22 | 4,043,955 | +0.73(+0.60%) |
Sep 15, 2014 | 121.25 | 121.93 | 120.72 | 121.50 | 3,880,202 | +0.34(+0.28%) |
Sep 12, 2014 | 121.28 | 121.36 | 120.71 | 121.16 | 4,579,837 | -0.28(-0.23%) |
Sep 11, 2014 | 121.03 | 122.11 | 120.43 | 121.44 | 3,630,035 | +0.11(+0.09%) |
Sep 10, 2014 | 120.43 | 121.71 | 120.41 | 121.33 | 4,365,686 | +0.98(+0.82%) |
Sep 09, 2014 | 120.56 | 120.82 | 120.21 | 120.34 | 3,794,679 | -0.09(-0.08%) |
Sep 08, 2014 | 120.83 | 121.11 | 120.04 | 120.44 | 3,987,276 | -0.67(-0.55%) |
Sep 05, 2014 | 120.69 | 121.46 | 120.48 | 121.11 | 3,569,843 | +0.33(+0.27%) |
Sep 04, 2014 | 121.42 | 122.05 | 120.39 | 120.78 | 4,528,982 | -0.80(-0.66%) |
Sep 03, 2014 | 121.86 | 122.22 | 121.53 | 121.58 | 2,880,149 | +0.25(+0.20%) |
Sep 02, 2014 | 122.05 | 122.22 | 120.94 | 121.34 | 4,230,452 | -0.47(-0.39%) |
Aug 29, 2014 | 121.79 | 121.81 | 121.81 | 121.81 | 4,593,151 | +0.19(+0.16%) |
Aug 28, 2014 | 121.28 | 121.81 | 120.77 | 121.62 | 2,373,747 | -0.16(-0.13%) |
Aug 27, 2014 | 122.27 | 122.97 | 121.34 | 121.78 | 3,457,864 | -0.47(-0.38%) |
Aug 26, 2014 | 121.00 | 122.59 | 121.00 | 122.24 | 5,013,091 | +1.16(+0.96%) |
Aug 25, 2014 | 121.23 | 121.50 | 120.80 | 121.08 | 2,725,042 | +0.47(+0.39%) |
Aug 22, 2014 | 120.84 | 121.48 | 120.53 | 120.61 | 3,063,417 | -0.52(-0.43%) |
Aug 21, 2014 | 120.92 | 121.64 | 120.70 | 121.13 | 3,943,638 | +0.72(+0.59%) |
Aug 20, 2014 | 120.26 | 120.60 | 119.88 | 120.41 | 3,437,999 | +0.02(+0.02%) |
Aug 19, 2014 | 120.38 | 120.51 | 119.94 | 120.39 | 3,220,789 | +0.45(+0.37%) |
Aug 18, 2014 | 119.15 | 120.23 | 118.93 | 119.94 | 3,820,984 | +1.25(+1.06%) |
Aug 15, 2014 | 118.99 | 119.64 | 118.35 | 118.69 | 4,445,417 | -0.32(-0.27%) |
Aug 14, 2014 | 118.81 | 119.19 | 118.41 | 119.01 | 3,046,283 | -0.05(-0.04%) |
Aug 13, 2014 | 119.08 | 119.39 | 118.68 | 119.05 | 2,836,999 | +0.39(+0.33%) |
Aug 12, 2014 | 118.73 | 119.52 | 118.33 | 118.67 | 2,934,279 | -0.08(-0.07%) |
Aug 11, 2014 | 118.96 | 119.31 | 117.99 | 118.75 | 3,989,774 | +0.53(+0.45%) |
Aug 08, 2014 | 116.80 | 118.18 | 116.28 | 118.22 | 4,391,920 | +1.48(+1.26%) |
Aug 07, 2014 | 118.22 | 118.25 | 116.28 | 116.74 | 4,276,283 | -1.06(-0.90%) |
Aug 06, 2014 | 117.41 | 118.37 | 116.83 | 117.80 | 6,073,431 | -0.02(-0.02%) |
Aug 05, 2014 | 118.86 | 119.14 | 117.40 | 117.82 | 5,249,528 | -1.60(-1.34%) |
Aug 04, 2014 | 119.23 | 119.61 | 118.76 | 119.42 | 3,322,921 | +0.31(+0.26%) |
Aug 01, 2014 | 119.96 | 120.59 | 118.92 | 119.11 | 8,227,889 | -1.59(-1.31%) |
Jul 31, 2014 | 121.43 | 122.34 | 120.61 | 120.69 | 6,584,330 | -1.47(-1.20%) |
Jul 30, 2014 | 122.92 | 123.41 | 121.47 | 122.16 | 6,265,869 | -0.36(-0.29%) |
Jul 29, 2014 | 122.98 | 123.35 | 122.50 | 122.52 | 5,183,895 | -0.76(-0.62%) |
Jul 28, 2014 | 122.35 | 123.67 | 121.94 | 123.28 | 5,149,209 | +0.87(+0.71%) |
Jul 25, 2014 | 122.98 | 123.36 | 122.03 | 122.41 | 5,362,028 | -0.53(-0.43%) |
Jul 24, 2014 | 122.13 | 123.18 | 122.00 | 122.94 | 5,736,654 | +1.01(+0.83%) |
Jul 23, 2014 | 122.23 | 122.73 | 121.89 | 121.93 | 5,691,012 | -0.29(-0.24%) |
Jul 22, 2014 | 120.64 | 122.61 | 120.62 | 122.22 | 7,704,217 | +2.04(+1.70%) |
Jul 21, 2014 | 120.46 | 120.71 | 119.17 | 120.18 | 6,594,057 | -1.04(-0.86%) |
Jul 18, 2014 | 120.88 | 121.81 | 119.64 | 121.22 | 12,973,415 | +0.01(+0.01%) |
Jul 17, 2014 | 121.13 | 123.39 | 120.90 | 121.21 | 13,875,017 | +0.08(+0.07%) |
Jul 16, 2014 | 121.05 | 121.76 | 120.12 | 121.13 | 12,393,327 | +2.44(+2.05%) |
Jul 15, 2014 | 119.35 | 119.69 | 118.52 | 118.69 | 7,452,136 | -0.86(-0.72%) |
Jul 14, 2014 | 118.73 | 119.92 | 118.72 | 119.55 | 7,128,058 | +1.17(+0.99%) |
Jul 11, 2014 | 118.21 | 118.60 | 117.57 | 118.38 | 3,817,453 | +0.19(+0.16%) |
Jul 10, 2014 | 117.40 | 118.42 | 117.26 | 118.19 | 5,046,577 | -0.45(-0.38%) |
Jul 09, 2014 | 118.18 | 118.95 | 117.68 | 118.65 | 5,255,761 | +0.76(+0.64%) |
Jul 08, 2014 | 118.16 | 118.43 | 117.36 | 117.89 | 4,976,405 | -0.52(-0.44%) |
Jul 07, 2014 | 118.14 | 118.55 | 118.03 | 118.41 | 4,698,617 | -0.31(-0.26%) |
Jul 03, 2014 | 118.63 | 118.72 | 118.72 | 118.72 | 3,846,927 | +0.09(+0.07%) |
Jul 02, 2014 | 117.34 | 119.01 | 117.23 | 118.63 | 8,074,441 | +1.29(+1.10%) |
Jul 01, 2014 | 114.42 | 117.92 | 114.42 | 117.34 | 10,530,493 | +3.20(+2.80%) |
Jun 30, 2014 | 114.18 | 114.56 | 113.51 | 114.14 | 6,707,695 | -0.28(-0.24%) |
Jun 27, 2014 | 113.20 | 114.89 | 113.13 | 114.42 | 7,266,475 | +0.84(+0.74%) |
Jun 26, 2014 | 113.89 | 114.21 | 112.89 | 113.58 | 5,174,660 | -0.22(-0.19%) |
Jun 25, 2014 | 113.50 | 113.96 | 113.38 | 113.80 | 4,387,536 | -0.10(-0.09%) |
Jun 24, 2014 | 114.29 | 115.23 | 113.75 | 113.90 | 6,151,927 | -0.79(-0.69%) |
Jun 23, 2014 | 114.56 | 114.76 | 113.97 | 114.69 | 5,132,131 | +0.37(+0.32%) |
Jun 20, 2014 | 114.98 | 115.03 | 114.23 | 114.32 | 16,971,382 | -0.80(-0.69%) |
Jun 19, 2014 | 115.94 | 116.16 | 114.83 | 115.12 | 5,638,574 | -0.49(-0.42%) |
Jun 18, 2014 | 114.63 | 115.62 | 114.47 | 115.61 | 6,230,688 | +0.84(+0.73%) |
Jun 17, 2014 | 114.54 | 115.11 | 114.33 | 114.77 | 3,882,841 | -0.06(-0.05%) |
Jun 16, 2014 | 114.86 | 115.05 | 114.12 | 114.83 | 5,619,712 | -0.13(-0.12%) |
Jun 13, 2014 | 114.61 | 115.23 | 114.30 | 114.96 | 4,413,206 | +0.84(+0.74%) |
Jun 12, 2014 | 114.91 | 114.95 | 113.92 | 114.11 | 7,024,483 | -0.65(-0.56%) |
Jun 11, 2014 | 115.62 | 115.99 | 114.61 | 114.76 | 6,449,074 | -1.28(-1.11%) |
Jun 10, 2014 | 117.25 | 117.26 | 115.75 | 116.05 | 6,571,646 | -1.31(-1.12%) |
Jun 06, 2014 | 117.42 | 118.16 | 117.06 | 117.36 | 5,235,690 | +0.25(+0.21%) |
Jun 05, 2014 | 116.28 | 117.18 | 115.81 | 117.11 | 4,529,395 | +0.93(+0.80%) |
Jun 04, 2014 | 116.31 | 116.78 | 115.99 | 116.19 | 3,772,404 | +0.09(+0.08%) |
Jun 03, 2014 | 116.84 | 116.97 | 115.94 | 116.10 | 3,990,814 | -0.83(-0.71%) |
Jun 02, 2014 | 116.34 | 117.30 | 116.29 | 116.93 | 5,079,624 | +0.84(+0.72%) |
May 30, 2014 | 115.47 | 116.22 | 114.91 | 116.09 | 7,337,187 | +0.38(+0.33%) |
May 29, 2014 | 115.64 | 115.73 | 114.81 | 115.71 | 4,376,301 | +0.43(+0.37%) |
May 28, 2014 | 116.17 | 116.42 | 115.20 | 115.28 | 5,905,677 | -1.07(-0.92%) |
May 27, 2014 | 116.37 | 116.90 | 115.82 | 116.36 | 7,612,235 | -0.73(-0.62%) |
May 23, 2014 | 117.02 | 117.09 | 117.09 | 117.09 | 4,070,050 | -0.06(-0.05%) |
May 22, 2014 | 117.41 | 117.41 | 116.51 | 117.15 | 2,135,929 | -0.22(-0.19%) |
May 21, 2014 | 117.03 | 117.85 | 116.46 | 117.37 | 4,740,080 | +0.94(+0.81%) |
May 20, 2014 | 117.28 | 117.56 | 116.31 | 116.42 | 4,794,224 | -1.33(-1.13%) |
May 19, 2014 | 117.51 | 117.83 | 117.15 | 117.75 | 4,781,138 | -0.04(-0.03%) |
May 16, 2014 | 117.29 | 118.01 | 117.08 | 117.79 | 6,272,289 | +0.38(+0.32%) |
May 15, 2014 | 119.06 | 119.06 | 117.24 | 117.41 | 6,663,280 | -1.42(-1.20%) |
May 14, 2014 | 120.84 | 120.90 | 118.49 | 118.84 | 8,339,521 | -2.19(-1.81%) |
May 13, 2014 | 121.40 | 121.55 | 120.75 | 121.02 | 3,535,312 | -0.24(-0.20%) |
May 12, 2014 | 120.35 | 121.54 | 120.23 | 121.26 | 5,971,720 | +1.57(+1.31%) |
May 09, 2014 | 119.00 | 120.01 | 118.62 | 119.69 | 3,591,787 | +0.74(+0.62%) |
May 08, 2014 | 119.11 | 120.00 | 118.53 | 118.96 | 3,861,876 | -0.25(-0.21%) |
May 07, 2014 | 119.23 | 119.83 | 117.71 | 119.20 | 6,062,360 | +0.23(+0.20%) |
May 06, 2014 | 119.53 | 119.55 | 118.48 | 118.97 | 4,935,133 | -0.77(-0.64%) |
May 05, 2014 | 119.61 | 119.88 | 118.83 | 119.74 | 3,544,339 | -0.11(-0.09%) |
May 02, 2014 | 121.30 | 121.35 | 119.73 | 119.85 | 4,876,515 | -1.31(-1.08%) |
May 01, 2014 | 122.90 | 123.17 | 120.92 | 121.16 | 5,868,327 | -1.84(-1.50%) |
Apr 30, 2014 | 121.69 | 123.25 | 121.67 | 123.00 | 6,705,302 | +0.85(+0.70%) |
Apr 29, 2014 | 121.20 | 122.67 | 121.08 | 122.15 | 7,389,432 | +1.23(+1.02%) |
Apr 28, 2014 | 119.66 | 121.45 | 119.31 | 120.92 | 8,970,082 | +2.20(+1.85%) |
Apr 25, 2014 | 119.29 | 119.37 | 118.39 | 118.72 | 6,183,841 | -0.37(-0.31%) |
Apr 24, 2014 | 120.34 | 120.34 | 118.97 | 119.09 | 7,036,971 | -0.95(-0.79%) |
Apr 23, 2014 | 120.07 | 120.46 | 119.02 | 120.03 | 7,560,190 | -0.26(-0.22%) |
Apr 22, 2014 | 120.21 | 120.83 | 119.70 | 120.30 | 6,161,501 | -0.07(-0.06%) |
Apr 21, 2014 | 118.83 | 120.71 | 118.79 | 120.37 | 8,655,527 | +1.41(+1.19%) |
Apr 17, 2014 | 117.23 | 118.96 | 118.96 | 118.96 | 17,978,534 | -4.00(-3.25%) |
Apr 16, 2014 | 123.99 | 124.40 | 122.08 | 122.96 | 13,121,350 | -0.39(-0.31%) |
Apr 15, 2014 | 122.69 | 123.59 | 122.34 | 123.34 | 8,547,159 | -0.47(-0.38%) |
Apr 14, 2014 | 122.86 | 124.11 | 122.63 | 123.81 | 8,674,642 | +1.61(+1.32%) |
Apr 11, 2014 | 122.11 | 123.23 | 121.94 | 122.20 | 7,723,340 | -0.31(-0.25%) |
Apr 10, 2014 | 122.74 | 124.72 | 122.49 | 122.51 | 13,441,901 | -0.60(-0.49%) |
Apr 09, 2014 | 121.38 | 123.33 | 121.20 | 123.11 | 8,741,083 | +2.10(+1.73%) |
Apr 08, 2014 | 121.39 | 121.56 | 120.63 | 121.01 | 8,163,900 | -0.77(-0.63%) |
Apr 07, 2014 | 120.03 | 122.27 | 119.93 | 121.78 | 10,766,731 | +1.72(+1.43%) |
Apr 04, 2014 | 120.90 | 121.44 | 119.75 | 120.06 | 9,729,003 | -0.58(-0.48%) |
Apr 03, 2014 | 120.95 | 121.07 | 120.42 | 120.63 | 6,503,038 | -0.54(-0.44%) |
Apr 02, 2014 | 121.60 | 121.77 | 120.51 | 121.17 | 7,860,115 | -0.59(-0.49%) |
Apr 01, 2014 | 120.90 | 122.16 | 120.69 | 121.77 | 8,614,505 | +1.26(+1.04%) |
Mar 31, 2014 | 119.98 | 121.31 | 119.83 | 120.51 | 13,636,268 | +1.28(+1.07%) |
Mar 28, 2014 | 118.91 | 120.59 | 118.39 | 119.23 | 8,297,141 | +0.39(+0.33%) |
Mar 27, 2014 | 120.15 | 120.62 | 118.53 | 118.84 | 10,773,171 | -1.75(-1.45%) |
Mar 26, 2014 | 122.07 | 122.47 | 120.18 | 120.59 | 10,914,455 | -1.52(-1.24%) |
Mar 25, 2014 | 118.17 | 122.33 | 118.14 | 122.11 | 17,393,172 | +4.25(+3.61%) |
Mar 24, 2014 | 117.34 | 118.60 | 117.30 | 117.85 | 9,166,149 | +0.99(+0.85%) |
Mar 21, 2014 | 118.01 | 118.14 | 116.70 | 116.86 | 20,022,742 | -0.77(-0.65%) |
Mar 20, 2014 | 115.49 | 117.86 | 115.30 | 117.64 | 8,081,772 | +2.00(+1.73%) |
Mar 19, 2014 | 116.19 | 116.88 | 114.88 | 115.64 | 6,899,717 | -1.31(-1.12%) |
Mar 18, 2014 | 116.44 | 117.64 | 116.16 | 116.95 | 6,303,483 | +0.63(+0.54%) |
Mar 17, 2014 | 114.36 | 116.67 | 114.36 | 116.33 | 7,869,324 | +2.25(+1.98%) |
Mar 14, 2014 | 115.12 | 115.38 | 114.07 | 114.07 | 8,769,758 | -1.06(-0.92%) |
Mar 13, 2014 | 116.70 | 117.07 | 115.01 | 115.13 | 7,846,900 | -1.45(-1.25%) |
Mar 12, 2014 | 116.45 | 117.35 | 116.38 | 116.58 | 7,719,873 | -0.34(-0.29%) |
Mar 11, 2014 | 117.33 | 117.98 | 116.47 | 116.92 | 6,755,760 | +0.23(+0.20%) |
Mar 10, 2014 | 117.42 | 117.93 | 116.35 | 116.69 | 7,333,472 | -0.81(-0.69%) |
Mar 07, 2014 | 117.92 | 118.27 | 117.18 | 117.50 | 6,577,449 | +0.03(+0.02%) |
Mar 06, 2014 | 117.30 | 117.94 | 117.01 | 117.47 | 6,096,636 | +0.31(+0.27%) |
Mar 05, 2014 | 116.80 | 117.67 | 116.70 | 117.16 | 5,526,996 | +0.44(+0.38%) |
Mar 04, 2014 | 116.33 | 117.17 | 116.25 | 116.72 | 7,559,570 | +1.37(+1.18%) |
Mar 03, 2014 | 114.77 | 115.59 | 114.45 | 115.36 | 6,309,560 | -0.57(-0.49%) |
Feb 28, 2014 | 116.06 | 116.52 | 114.97 | 115.93 | 7,456,970 | -0.06(-0.05%) |
Feb 27, 2014 | 115.09 | 116.41 | 115.08 | 115.99 | 6,114,115 | +0.76(+0.66%) |
Feb 26, 2014 | 115.16 | 116.00 | 114.92 | 115.23 | 5,974,994 | +0.52(+0.45%) |
Feb 25, 2014 | 114.89 | 115.57 | 114.49 | 114.71 | 6,233,070 | -0.14(-0.12%) |
Feb 24, 2014 | 114.81 | 115.92 | 114.44 | 114.85 | 7,340,142 | +0.41(+0.36%) |
Feb 21, 2014 | 115.35 | 116.26 | 114.33 | 114.44 | 9,103,604 | -0.92(-0.80%) |
Feb 20, 2014 | 114.54 | 115.73 | 114.44 | 115.36 | 7,931,296 | +0.82(+0.72%) |
Feb 19, 2014 | 114.41 | 116.23 | 114.20 | 114.54 | 7,461,517 | -0.15(-0.13%) |
Feb 18, 2014 | 114.68 | 115.19 | 114.14 | 114.69 | 7,083,010 | -0.31(-0.27%) |
Feb 14, 2014 | 113.48 | 115.00 | 115.00 | 115.00 | 7,443,309 | +1.16(+1.02%) |
Feb 13, 2014 | 111.58 | 114.17 | 111.39 | 113.84 | 7,159,030 | +1.00(+0.89%) |
Feb 12, 2014 | 112.39 | 113.47 | 112.23 | 112.84 | 6,360,248 | +0.34(+0.30%) |
Feb 11, 2014 | 110.69 | 112.93 | 110.69 | 112.50 | 7,422,377 | +1.60(+1.45%) |
Feb 10, 2014 | 110.79 | 111.22 | 110.34 | 110.90 | 5,654,375 | -0.07(-0.06%) |
Feb 07, 2014 | 109.96 | 111.16 | 109.60 | 110.97 | 7,548,328 | +1.62(+1.48%) |
Feb 06, 2014 | 108.91 | 109.47 | 108.80 | 109.35 | 6,845,613 | +0.86(+0.80%) |
Feb 05, 2014 | 107.21 | 108.94 | 107.21 | 108.49 | 7,568,082 | +0.87(+0.81%) |
Feb 04, 2014 | 108.05 | 108.18 | 107.32 | 107.62 | 6,985,504 | -0.04(-0.03%) |