Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 103.18 | 103.57 | 102.35 | 102.81 | 3,794,380 | +0.14(+0.14%) |
Nov 26, 2014 | 102.66 | 102.67 | 102.67 | 102.67 | 6,255,845 | +0.12(+0.12%) |
Nov 25, 2014 | 103.11 | 103.65 | 102.42 | 102.55 | 6,407,806 | -0.25(-0.24%) |
Nov 24, 2014 | 102.41 | 103.88 | 102.11 | 102.80 | 10,439,757 | +0.78(+0.76%) |
Nov 21, 2014 | 102.59 | 102.67 | 101.91 | 102.02 | 6,430,736 | +0.18(+0.17%) |
Nov 20, 2014 | 102.04 | 102.39 | 101.31 | 101.84 | 6,596,945 | -0.50(-0.49%) |
Nov 19, 2014 | 102.73 | 102.77 | 102.04 | 102.34 | 5,997,433 | -0.29(-0.28%) |
Nov 18, 2014 | 104.43 | 104.45 | 102.63 | 102.63 | 8,533,683 | -1.44(-1.38%) |
Nov 17, 2014 | 104.07 | 104.59 | 103.79 | 104.07 | 7,569,688 | +0.00(+0.00%) |
Nov 14, 2014 | 102.77 | 104.28 | 102.51 | 104.07 | 7,852,798 | +0.87(+0.84%) |
Nov 13, 2014 | 102.70 | 103.21 | 102.58 | 103.20 | 5,109,893 | +0.55(+0.54%) |
Nov 12, 2014 | 102.88 | 103.34 | 102.55 | 102.65 | 5,327,985 | -0.88(-0.85%) |
Nov 11, 2014 | 103.78 | 103.91 | 103.08 | 103.53 | 5,575,053 | -0.12(-0.12%) |
Nov 10, 2014 | 102.64 | 104.27 | 102.45 | 103.65 | 7,818,086 | +0.90(+0.88%) |
Nov 07, 2014 | 102.33 | 102.83 | 101.97 | 102.75 | 5,512,594 | +0.39(+0.38%) |
Nov 06, 2014 | 102.25 | 102.41 | 101.47 | 102.36 | 6,415,928 | +0.44(+0.43%) |
Nov 05, 2014 | 102.75 | 103.00 | 101.76 | 101.92 | 6,514,128 | -0.52(-0.51%) |
Nov 04, 2014 | 103.51 | 103.52 | 102.19 | 102.44 | 6,742,677 | -1.08(-1.04%) |
Nov 03, 2014 | 103.45 | 103.64 | 102.90 | 103.52 | 7,443,403 | -0.02(-0.02%) |
Oct 31, 2014 | 104.23 | 104.30 | 103.05 | 103.55 | 9,237,762 | +0.03(+0.03%) |
Oct 30, 2014 | 102.98 | 103.69 | 102.68 | 103.52 | 6,185,597 | +0.56(+0.54%) |
Oct 29, 2014 | 103.50 | 103.68 | 102.51 | 102.95 | 7,528,241 | -0.09(-0.09%) |
Oct 28, 2014 | 102.03 | 103.04 | 101.91 | 103.04 | 12,536,728 | +1.09(+1.07%) |
Oct 27, 2014 | 102.03 | 102.61 | 101.92 | 101.95 | 7,921,470 | -0.13(-0.13%) |
Oct 24, 2014 | 102.09 | 102.31 | 101.69 | 102.09 | 10,561,900 | -0.06(-0.06%) |
Oct 23, 2014 | 102.11 | 102.56 | 101.75 | 102.15 | 12,065,728 | +0.25(+0.24%) |
Oct 22, 2014 | 102.29 | 104.18 | 101.47 | 101.90 | 17,608,320 | -0.91(-0.88%) |
Oct 21, 2014 | 104.81 | 104.98 | 101.83 | 102.81 | 33,266,350 | -3.70(-3.47%) |
Oct 20, 2014 | 105.09 | 107.20 | 104.99 | 106.51 | 37,170,912 | -8.16(-7.11%) |
Oct 17, 2014 | 114.15 | 115.16 | 113.51 | 114.66 | 6,913,494 | +1.39(+1.23%) |
Oct 16, 2014 | 113.25 | 114.31 | 112.59 | 113.27 | 8,857,204 | -1.20(-1.05%) |
Oct 15, 2014 | 114.92 | 115.76 | 112.58 | 114.47 | 10,950,926 | -1.29(-1.12%) |
Oct 14, 2014 | 116.45 | 116.97 | 115.63 | 115.77 | 6,231,170 | +0.18(+0.15%) |
Oct 13, 2014 | 116.83 | 117.56 | 115.53 | 115.59 | 5,713,961 | -1.52(-1.30%) |
Oct 10, 2014 | 117.06 | 118.25 | 116.58 | 117.11 | 8,081,878 | -0.31(-0.26%) |
Oct 09, 2014 | 119.12 | 119.36 | 117.21 | 117.42 | 4,168,488 | -1.85(-1.55%) |
Oct 08, 2014 | 117.13 | 119.42 | 116.91 | 119.27 | 4,739,770 | +2.30(+1.97%) |
Oct 07, 2014 | 118.27 | 118.49 | 116.86 | 116.97 | 4,753,019 | -2.10(-1.76%) |
Oct 06, 2014 | 119.48 | 120.23 | 118.86 | 119.07 | 3,334,447 | +0.23(+0.20%) |
Oct 03, 2014 | 118.48 | 119.27 | 118.13 | 118.83 | 4,876,616 | +1.11(+0.94%) |
Oct 02, 2014 | 118.20 | 118.27 | 117.30 | 117.72 | 3,625,673 | -0.16(-0.14%) |
Oct 01, 2014 | 119.61 | 119.92 | 117.65 | 117.89 | 5,911,224 | -1.68(-1.40%) |
Sep 30, 2014 | 119.44 | 120.21 | 119.14 | 119.56 | 4,655,983 | +0.12(+0.10%) |
Sep 29, 2014 | 118.73 | 119.65 | 118.49 | 119.44 | 3,722,687 | -0.27(-0.22%) |
Sep 26, 2014 | 119.00 | 119.88 | 118.80 | 119.71 | 3,959,731 | +0.66(+0.56%) |
Sep 25, 2014 | 120.96 | 121.25 | 119.02 | 119.05 | 6,602,901 | -2.08(-1.72%) |
Sep 24, 2014 | 120.30 | 121.21 | 119.59 | 121.13 | 4,894,196 | +0.44(+0.36%) |
Sep 23, 2014 | 121.40 | 121.61 | 120.63 | 120.69 | 5,242,222 | -0.94(-0.77%) |
Sep 22, 2014 | 122.01 | 122.28 | 121.33 | 121.63 | 5,267,887 | -0.56(-0.46%) |
Sep 19, 2014 | 122.53 | 122.82 | 121.68 | 122.19 | 14,058,202 | +0.16(+0.13%) |
Sep 18, 2014 | 121.43 | 122.27 | 121.38 | 122.03 | 4,704,868 | +0.60(+0.49%) |
Sep 17, 2014 | 121.70 | 121.96 | 121.12 | 121.43 | 5,102,067 | -0.10(-0.08%) |
Sep 16, 2014 | 120.46 | 121.92 | 120.24 | 121.53 | 4,066,906 | +0.72(+0.60%) |
Sep 15, 2014 | 120.56 | 121.24 | 120.04 | 120.81 | 3,902,223 | +0.33(+0.28%) |
Sep 12, 2014 | 120.60 | 120.68 | 120.03 | 120.48 | 4,605,829 | -0.28(-0.23%) |
Sep 11, 2014 | 120.35 | 121.42 | 119.75 | 120.75 | 3,650,637 | +0.11(+0.09%) |
Sep 10, 2014 | 119.75 | 121.03 | 119.73 | 120.64 | 4,390,463 | +0.98(+0.82%) |
Sep 09, 2014 | 119.89 | 120.14 | 119.53 | 119.67 | 3,816,215 | -0.09(-0.08%) |
Sep 08, 2014 | 120.14 | 120.43 | 119.36 | 119.76 | 4,009,905 | -0.67(-0.55%) |
Sep 05, 2014 | 120.00 | 120.77 | 119.80 | 120.43 | 3,590,103 | +0.33(+0.27%) |
Sep 04, 2014 | 120.73 | 121.36 | 119.71 | 120.10 | 4,554,685 | -0.80(-0.66%) |
Sep 03, 2014 | 121.18 | 121.53 | 120.84 | 120.90 | 2,896,494 | +0.25(+0.20%) |
Sep 02, 2014 | 121.36 | 121.53 | 120.26 | 120.65 | 4,254,461 | -0.47(-0.39%) |
Aug 29, 2014 | 121.11 | 121.12 | 121.12 | 121.12 | 4,619,218 | +0.19(+0.16%) |
Aug 28, 2014 | 120.60 | 121.12 | 120.09 | 120.93 | 2,387,218 | -0.16(-0.13%) |
Aug 27, 2014 | 121.58 | 122.27 | 120.65 | 121.09 | 3,477,488 | -0.47(-0.38%) |
Aug 26, 2014 | 120.31 | 121.89 | 120.31 | 121.55 | 5,041,542 | +1.15(+0.96%) |
Aug 25, 2014 | 120.55 | 120.81 | 120.12 | 120.40 | 2,740,507 | +0.47(+0.39%) |
Aug 22, 2014 | 120.16 | 120.80 | 119.85 | 119.93 | 3,080,803 | -0.52(-0.43%) |
Aug 21, 2014 | 120.24 | 120.95 | 120.02 | 120.45 | 3,966,020 | +0.71(+0.59%) |
Aug 20, 2014 | 119.58 | 119.92 | 119.20 | 119.73 | 3,457,510 | +0.02(+0.02%) |
Aug 19, 2014 | 119.70 | 119.83 | 119.27 | 119.72 | 3,239,068 | +0.45(+0.37%) |
Aug 18, 2014 | 118.47 | 119.55 | 118.26 | 119.27 | 3,842,669 | +1.25(+1.06%) |
Aug 15, 2014 | 118.32 | 118.97 | 117.68 | 118.02 | 4,470,646 | -0.31(-0.27%) |
Aug 14, 2014 | 118.14 | 118.52 | 117.74 | 118.34 | 3,063,572 | -0.04(-0.04%) |
Aug 13, 2014 | 118.41 | 118.71 | 118.01 | 118.38 | 2,853,100 | +0.38(+0.33%) |
Aug 12, 2014 | 118.06 | 118.85 | 117.66 | 118.00 | 2,950,931 | -0.08(-0.07%) |
Aug 11, 2014 | 118.29 | 118.64 | 117.33 | 118.08 | 4,012,417 | +0.53(+0.45%) |
Aug 08, 2014 | 116.14 | 117.51 | 115.63 | 117.55 | 4,416,845 | +1.47(+1.26%) |
Aug 07, 2014 | 117.56 | 117.58 | 115.63 | 116.08 | 4,300,552 | -1.05(-0.90%) |
Aug 06, 2014 | 116.75 | 117.71 | 116.17 | 117.13 | 6,107,899 | -0.05(-0.04%) |
Aug 05, 2014 | 118.22 | 118.50 | 116.77 | 117.18 | 5,277,946 | -1.59(-1.34%) |
Aug 04, 2014 | 118.59 | 118.97 | 118.12 | 118.77 | 3,340,910 | +0.31(+0.26%) |
Aug 01, 2014 | 119.31 | 119.94 | 118.28 | 118.47 | 8,272,430 | -1.58(-1.31%) |
Jul 31, 2014 | 120.78 | 121.69 | 119.96 | 120.04 | 6,619,973 | -1.46(-1.20%) |
Jul 30, 2014 | 122.25 | 122.75 | 120.81 | 121.50 | 6,299,788 | -0.36(-0.29%) |
Jul 29, 2014 | 122.32 | 122.69 | 121.84 | 121.86 | 5,211,957 | -0.76(-0.62%) |
Jul 28, 2014 | 121.69 | 123.01 | 121.28 | 122.62 | 5,177,083 | +0.86(+0.71%) |
Jul 25, 2014 | 122.32 | 122.69 | 121.37 | 121.75 | 5,391,055 | -0.53(-0.43%) |
Jul 24, 2014 | 121.47 | 122.52 | 121.35 | 122.28 | 5,767,709 | +1.01(+0.83%) |
Jul 23, 2014 | 121.57 | 122.07 | 121.23 | 121.27 | 5,721,819 | -0.29(-0.24%) |
Jul 22, 2014 | 119.99 | 121.95 | 119.97 | 121.56 | 7,745,923 | +2.03(+1.70%) |
Jul 21, 2014 | 119.81 | 120.06 | 118.53 | 119.53 | 6,629,753 | -1.03(-0.86%) |
Jul 18, 2014 | 120.23 | 121.15 | 119.00 | 120.56 | 13,043,645 | +0.01(+0.00%) |
Jul 17, 2014 | 120.48 | 122.72 | 120.25 | 120.56 | 13,950,128 | +0.08(+0.07%) |
Jul 16, 2014 | 120.40 | 121.10 | 119.47 | 120.48 | 12,460,417 | +2.42(+2.05%) |
Jul 15, 2014 | 118.71 | 119.05 | 117.88 | 118.05 | 7,492,477 | -0.86(-0.72%) |
Jul 14, 2014 | 118.09 | 119.27 | 118.08 | 118.91 | 7,166,645 | +1.17(+0.99%) |
Jul 11, 2014 | 117.58 | 117.97 | 116.94 | 117.75 | 3,838,118 | +0.19(+0.16%) |
Jul 10, 2014 | 116.77 | 117.78 | 116.62 | 117.56 | 5,073,896 | -0.45(-0.38%) |
Jul 09, 2014 | 117.55 | 118.31 | 117.05 | 118.01 | 5,284,213 | +0.75(+0.64%) |
Jul 08, 2014 | 117.53 | 117.80 | 116.72 | 117.26 | 5,003,344 | -0.51(-0.44%) |
Jul 07, 2014 | 117.50 | 117.92 | 117.39 | 117.77 | 4,724,053 | -0.31(-0.26%) |
Jul 03, 2014 | 117.99 | 118.08 | 118.08 | 118.08 | 3,867,752 | +0.09(+0.07%) |
Jul 02, 2014 | 116.71 | 118.37 | 116.60 | 117.99 | 8,118,151 | +1.28(+1.10%) |
Jul 01, 2014 | 113.80 | 117.29 | 113.80 | 116.71 | 10,587,498 | +3.18(+2.80%) |
Jun 30, 2014 | 113.57 | 113.94 | 112.90 | 113.53 | 6,744,007 | -0.27(-0.24%) |
Jun 27, 2014 | 112.59 | 114.28 | 112.52 | 113.81 | 7,305,811 | +0.84(+0.74%) |
Jun 26, 2014 | 113.28 | 113.59 | 112.28 | 112.97 | 5,202,673 | -0.22(-0.19%) |
Jun 25, 2014 | 112.89 | 113.34 | 112.77 | 113.19 | 4,411,288 | -0.10(-0.09%) |
Jun 24, 2014 | 113.67 | 114.61 | 113.14 | 113.29 | 6,185,229 | -0.79(-0.69%) |
Jun 23, 2014 | 113.94 | 114.14 | 113.36 | 114.08 | 5,159,913 | +0.37(+0.33%) |
Jun 20, 2014 | 114.36 | 114.41 | 113.61 | 113.71 | 17,063,254 | -0.80(-0.69%) |
Jun 19, 2014 | 115.32 | 115.53 | 114.21 | 114.50 | 5,669,098 | -0.49(-0.43%) |
Jun 18, 2014 | 114.01 | 115.00 | 113.86 | 114.99 | 6,264,417 | +0.84(+0.73%) |
Jun 17, 2014 | 113.92 | 114.50 | 113.71 | 114.15 | 3,903,861 | -0.06(-0.05%) |
Jun 16, 2014 | 114.24 | 114.43 | 113.51 | 114.21 | 5,650,134 | -0.13(-0.12%) |
Jun 13, 2014 | 113.99 | 114.61 | 113.69 | 114.34 | 4,437,096 | +0.84(+0.74%) |
Jun 12, 2014 | 114.29 | 114.33 | 113.31 | 113.50 | 7,062,509 | -0.65(-0.57%) |
Jun 11, 2014 | 115.00 | 115.37 | 113.99 | 114.14 | 6,483,986 | -1.28(-1.11%) |
Jun 10, 2014 | 116.62 | 116.63 | 115.13 | 115.42 | 6,607,221 | -1.30(-1.12%) |
Jun 06, 2014 | 116.79 | 117.53 | 116.43 | 116.72 | 5,264,033 | +0.24(+0.21%) |
Jun 05, 2014 | 115.65 | 116.55 | 115.19 | 116.48 | 4,553,914 | +0.92(+0.80%) |
Jun 04, 2014 | 115.69 | 116.15 | 115.37 | 115.56 | 3,792,826 | +0.09(+0.08%) |
Jun 03, 2014 | 116.21 | 116.34 | 115.32 | 115.47 | 4,012,418 | -0.83(-0.71%) |
Jun 02, 2014 | 115.72 | 116.67 | 115.66 | 116.30 | 5,107,122 | +0.83(+0.72%) |
May 30, 2014 | 114.85 | 115.60 | 114.30 | 115.47 | 7,376,906 | +0.38(+0.33%) |
May 29, 2014 | 115.02 | 115.10 | 114.19 | 115.09 | 4,399,991 | +0.43(+0.37%) |
May 28, 2014 | 115.54 | 115.79 | 114.58 | 114.66 | 5,937,646 | -1.06(-0.92%) |
May 27, 2014 | 115.74 | 116.27 | 115.20 | 115.73 | 7,653,443 | -0.73(-0.62%) |
May 23, 2014 | 116.39 | 116.46 | 116.46 | 116.46 | 4,092,083 | -0.06(-0.05%) |
May 22, 2014 | 116.78 | 116.78 | 115.89 | 116.52 | 2,147,492 | -0.22(-0.19%) |
May 21, 2014 | 116.40 | 117.22 | 115.83 | 116.74 | 4,765,740 | +0.94(+0.81%) |
May 20, 2014 | 116.65 | 116.93 | 115.68 | 115.80 | 4,820,177 | -1.32(-1.13%) |
May 19, 2014 | 116.88 | 117.20 | 116.52 | 117.12 | 4,807,020 | -0.04(-0.03%) |
May 16, 2014 | 116.66 | 117.38 | 116.45 | 117.16 | 6,306,244 | +0.38(+0.32%) |
May 15, 2014 | 118.42 | 118.42 | 116.61 | 116.78 | 6,699,351 | -1.42(-1.20%) |
May 14, 2014 | 120.19 | 120.25 | 117.85 | 118.20 | 8,384,666 | -2.17(-1.81%) |
May 13, 2014 | 120.75 | 120.90 | 120.10 | 120.37 | 3,554,450 | -0.24(-0.20%) |
May 12, 2014 | 119.70 | 120.89 | 119.59 | 120.61 | 6,004,047 | +1.56(+1.31%) |
May 09, 2014 | 118.36 | 119.36 | 117.98 | 119.05 | 3,611,231 | +0.73(+0.62%) |
May 08, 2014 | 118.47 | 119.36 | 117.89 | 118.32 | 3,882,781 | -0.24(-0.21%) |
May 07, 2014 | 118.58 | 119.19 | 117.08 | 118.56 | 6,095,178 | +0.20(+0.17%) |
May 06, 2014 | 118.92 | 118.93 | 117.87 | 118.36 | 4,960,578 | -0.77(-0.64%) |
May 05, 2014 | 118.99 | 119.27 | 118.22 | 119.12 | 3,562,613 | -0.11(-0.09%) |
May 02, 2014 | 120.67 | 120.73 | 119.12 | 119.24 | 4,901,658 | -1.30(-1.08%) |
May 01, 2014 | 122.27 | 122.54 | 120.30 | 120.54 | 5,898,583 | -1.83(-1.50%) |
Apr 30, 2014 | 121.07 | 122.61 | 121.05 | 122.37 | 6,739,874 | +0.85(+0.70%) |
Apr 29, 2014 | 120.58 | 122.04 | 120.46 | 121.52 | 7,427,531 | +1.23(+1.02%) |
Apr 28, 2014 | 119.05 | 120.83 | 118.70 | 120.30 | 9,016,330 | +2.19(+1.85%) |
Apr 25, 2014 | 118.68 | 118.76 | 117.78 | 118.11 | 6,215,724 | -0.37(-0.31%) |
Apr 24, 2014 | 119.72 | 119.72 | 118.36 | 118.48 | 7,073,253 | -0.94(-0.79%) |
Apr 23, 2014 | 119.45 | 119.84 | 118.41 | 119.42 | 7,599,169 | -0.26(-0.22%) |
Apr 22, 2014 | 119.59 | 120.21 | 119.09 | 119.68 | 6,193,269 | -0.08(-0.06%) |
Apr 21, 2014 | 118.22 | 120.09 | 118.18 | 119.75 | 8,700,153 | +1.41(+1.19%) |
Apr 17, 2014 | 116.63 | 118.35 | 118.35 | 118.35 | 18,071,228 | -3.98(-3.25%) |
Apr 16, 2014 | 123.35 | 123.77 | 121.45 | 122.33 | 13,189,001 | -0.39(-0.31%) |
Apr 15, 2014 | 122.06 | 122.95 | 121.72 | 122.71 | 8,591,226 | -0.47(-0.38%) |
Apr 14, 2014 | 122.23 | 123.47 | 122.00 | 123.18 | 8,719,367 | +1.61(+1.32%) |
Apr 11, 2014 | 121.48 | 122.59 | 121.31 | 121.57 | 7,763,161 | -0.31(-0.25%) |
Apr 10, 2014 | 122.11 | 124.08 | 121.86 | 121.88 | 13,511,205 | -0.60(-0.49%) |
Apr 09, 2014 | 120.76 | 122.70 | 120.58 | 122.47 | 8,786,151 | +2.09(+1.73%) |
Apr 08, 2014 | 120.76 | 120.94 | 120.02 | 120.39 | 8,205,991 | -0.77(-0.63%) |
Apr 07, 2014 | 119.41 | 121.65 | 119.32 | 121.16 | 10,822,242 | +1.71(+1.43%) |
Apr 04, 2014 | 120.28 | 120.81 | 119.14 | 119.44 | 9,779,164 | -0.57(-0.48%) |
Apr 03, 2014 | 120.33 | 120.44 | 119.80 | 120.02 | 6,536,567 | -0.54(-0.44%) |
Apr 02, 2014 | 120.98 | 121.14 | 119.89 | 120.55 | 7,900,640 | -0.59(-0.49%) |
Apr 01, 2014 | 120.28 | 121.53 | 120.07 | 121.14 | 8,658,919 | +1.25(+1.04%) |
Mar 31, 2014 | 119.36 | 120.69 | 119.21 | 119.89 | 13,706,575 | +1.27(+1.07%) |
Mar 28, 2014 | 118.30 | 119.97 | 117.78 | 118.62 | 8,339,920 | +0.39(+0.33%) |
Mar 27, 2014 | 119.53 | 120.00 | 117.92 | 118.23 | 10,828,716 | -1.74(-1.45%) |
Mar 26, 2014 | 121.44 | 121.85 | 119.56 | 119.97 | 10,970,728 | -1.51(-1.24%) |
Mar 25, 2014 | 117.57 | 121.70 | 117.53 | 121.48 | 17,482,848 | +4.23(+3.61%) |
Mar 24, 2014 | 116.74 | 117.99 | 116.70 | 117.25 | 9,213,408 | +0.98(+0.85%) |
Mar 21, 2014 | 117.41 | 117.53 | 116.10 | 116.27 | 20,125,976 | -0.77(-0.65%) |
Mar 20, 2014 | 114.89 | 117.26 | 114.71 | 117.03 | 8,123,441 | +1.99(+1.73%) |
Mar 19, 2014 | 115.60 | 116.28 | 114.29 | 115.05 | 6,935,291 | -1.31(-1.12%) |
Mar 18, 2014 | 115.84 | 117.03 | 115.56 | 116.35 | 6,335,982 | +0.62(+0.54%) |
Mar 17, 2014 | 113.77 | 116.07 | 113.77 | 115.73 | 7,909,896 | +2.24(+1.98%) |
Mar 14, 2014 | 114.53 | 114.78 | 113.49 | 113.49 | 8,814,974 | -1.05(-0.92%) |
Mar 13, 2014 | 116.10 | 116.47 | 114.42 | 114.54 | 7,887,358 | -1.44(-1.25%) |
Mar 12, 2014 | 115.86 | 116.75 | 115.78 | 115.98 | 7,759,675 | -0.34(-0.29%) |
Mar 11, 2014 | 116.73 | 117.37 | 115.87 | 116.32 | 6,790,591 | +0.23(+0.20%) |
Mar 10, 2014 | 116.81 | 117.33 | 115.75 | 116.09 | 7,371,282 | -0.80(-0.69%) |
Mar 07, 2014 | 117.31 | 117.67 | 116.58 | 116.89 | 6,611,361 | +0.02(+0.02%) |
Mar 06, 2014 | 116.70 | 117.34 | 116.41 | 116.87 | 6,128,069 | +0.31(+0.27%) |
Mar 05, 2014 | 116.20 | 117.06 | 116.10 | 116.56 | 5,555,492 | +0.44(+0.38%) |
Mar 04, 2014 | 115.73 | 116.57 | 115.65 | 116.12 | 7,598,546 | +1.36(+1.18%) |
Mar 03, 2014 | 114.19 | 115.00 | 113.87 | 114.77 | 6,342,091 | -0.57(-0.49%) |
Feb 28, 2014 | 115.46 | 115.92 | 114.39 | 115.33 | 7,495,417 | -0.06(-0.05%) |
Feb 27, 2014 | 114.50 | 115.82 | 114.48 | 115.39 | 6,145,638 | +0.75(+0.66%) |
Feb 26, 2014 | 114.56 | 115.40 | 114.33 | 114.64 | 6,005,800 | +0.52(+0.45%) |
Feb 25, 2014 | 114.30 | 114.98 | 113.91 | 114.12 | 6,265,207 | -0.14(-0.12%) |
Feb 24, 2014 | 114.22 | 115.33 | 113.85 | 114.26 | 7,377,987 | +0.41(+0.36%) |
Feb 21, 2014 | 114.76 | 115.67 | 113.74 | 113.85 | 9,150,541 | -0.92(-0.80%) |
Feb 20, 2014 | 113.95 | 115.14 | 113.85 | 114.77 | 7,972,188 | +0.82(+0.72%) |
Feb 19, 2014 | 113.82 | 115.63 | 113.61 | 113.95 | 7,499,988 | -0.15(-0.13%) |
Feb 18, 2014 | 114.09 | 114.60 | 113.56 | 114.10 | 7,119,529 | -0.31(-0.27%) |
Feb 14, 2014 | 112.90 | 114.41 | 114.41 | 114.41 | 7,481,686 | +1.15(+1.02%) |
Feb 13, 2014 | 111.00 | 113.58 | 110.82 | 113.26 | 7,195,940 | +1.00(+0.89%) |
Feb 12, 2014 | 111.81 | 112.88 | 111.65 | 112.26 | 6,393,040 | +0.34(+0.30%) |
Feb 11, 2014 | 110.12 | 112.35 | 110.12 | 111.92 | 7,460,645 | +1.59(+1.45%) |
Feb 10, 2014 | 110.22 | 110.65 | 109.78 | 110.33 | 5,683,528 | -0.07(-0.06%) |
Feb 07, 2014 | 109.40 | 110.59 | 109.04 | 110.40 | 7,587,246 | +1.61(+1.48%) |
Feb 06, 2014 | 108.36 | 108.90 | 108.24 | 108.79 | 6,880,908 | +0.83(+0.77%) |
Feb 05, 2014 | 106.69 | 108.41 | 106.69 | 107.96 | 7,605,270 | +0.87(+0.81%) |
Feb 04, 2014 | 107.52 | 107.66 | 106.79 | 107.09 | 7,019,829 | -0.04(-0.03%) |
Feb 03, 2014 | 109.06 | 109.06 | 107.02 | 107.13 | 11,595,407 | -2.34(-2.14%) |
Jan 31, 2014 | 109.12 | 110.19 | 108.64 | 109.47 | 8,385,134 | -0.42(-0.38%) |
Jan 30, 2014 | 109.77 | 110.20 | 109.27 | 109.89 | 7,833,336 | +0.59(+0.54%) |
Jan 29, 2014 | 109.04 | 110.62 | 108.98 | 109.30 | 8,022,879 | -0.28(-0.25%) |
Jan 28, 2014 | 110.32 | 110.57 | 109.15 | 109.58 | 8,606,245 | -0.65(-0.59%) |
Jan 27, 2014 | 111.28 | 111.31 | 110.08 | 110.23 | 8,405,334 | -1.08(-0.97%) |
Jan 24, 2014 | 112.30 | 113.27 | 111.30 | 111.30 | 11,198,890 | -1.91(-1.69%) |
Jan 23, 2014 | 112.41 | 113.83 | 111.97 | 113.22 | 11,252,228 | +0.30(+0.26%) |
Jan 22, 2014 | 112.32 | 113.70 | 111.32 | 112.92 | 22,249,430 | -3.83(-3.28%) |
Jan 21, 2014 | 117.86 | 117.97 | 115.73 | 116.75 | 17,310,160 | -1.03(-0.87%) |
Jan 17, 2014 | 116.51 | 117.78 | 117.78 | 117.78 | 12,338,074 | +0.82(+0.70%) |
Jan 16, 2014 | 116.19 | 117.10 | 115.74 | 116.95 | 7,697,889 | +0.63(+0.54%) |
Jan 15, 2014 | 115.13 | 116.89 | 114.93 | 116.32 | 7,773,621 | +1.13(+0.98%) |
Jan 14, 2014 | 114.66 | 115.51 | 113.94 | 115.19 | 7,453,182 | +1.09(+0.96%) |
Jan 13, 2014 | 115.41 | 115.83 | 113.92 | 114.10 | 9,335,282 | -1.92(-1.66%) |
Jan 10, 2014 | 116.68 | 116.84 | 115.42 | 116.03 | 6,493,102 | -0.07(-0.06%) |
Jan 09, 2014 | 117.12 | 117.41 | 115.58 | 116.10 | 6,974,091 | -0.37(-0.31%) |
Jan 08, 2014 | 117.31 | 117.36 | 116.03 | 116.47 | 7,429,029 | -1.08(-0.92%) |
Jan 07, 2014 | 115.49 | 117.94 | 115.48 | 117.54 | 9,574,257 | +2.30(+1.99%) |
Jan 06, 2014 | 115.64 | 116.08 | 114.81 | 115.25 | 6,561,902 | -0.40(-0.34%) |
Jan 03, 2014 | 115.14 | 116.08 | 114.81 | 115.64 | 6,559,284 | +0.69(+0.60%) |
Jan 02, 2014 | 115.99 | 116.11 | 114.75 | 114.95 | 7,332,404 | -1.26(-1.09%) |
Dec 31, 2013 | 115.55 | 116.22 | 116.22 | 116.22 | 5,842,049 | +0.72(+0.62%) |
Dec 30, 2013 | 114.82 | 115.68 | 114.42 | 115.50 | 4,871,446 | +0.82(+0.72%) |
Dec 27, 2013 | 115.14 | 115.55 | 114.35 | 114.67 | 5,458,599 | -0.17(-0.15%) |
Dec 26, 2013 | 113.73 | 114.97 | 113.70 | 114.84 | 5,367,175 | +1.32(+1.16%) |
Dec 24, 2013 | 112.74 | 113.70 | 112.71 | 113.52 | 2,604,307 | +0.61(+0.54%) |
Dec 23, 2013 | 112.18 | 113.34 | 111.91 | 112.91 | 6,584,660 | +1.37(+1.23%) |
Dec 20, 2013 | 111.58 | 112.77 | 111.54 | 111.54 | 12,356,470 | -0.12(-0.11%) |
Dec 19, 2013 | 110.21 | 111.86 | 110.21 | 111.66 | 9,501,619 | +0.94(+0.85%) |
Dec 18, 2013 | 109.33 | 110.75 | 108.34 | 110.72 | 9,181,792 | +1.82(+1.67%) |
Dec 17, 2013 | 109.89 | 109.97 | 108.50 | 108.90 | 8,830,868 | -1.29(-1.18%) |
Dec 16, 2013 | 107.22 | 110.50 | 107.02 | 110.19 | 12,130,979 | +3.13(+2.92%) |
Dec 13, 2013 | 107.51 | 108.04 | 107.02 | 107.07 | 6,754,155 | -0.35(-0.33%) |
Dec 12, 2013 | 108.47 | 108.92 | 107.38 | 107.42 | 9,146,689 | -1.13(-1.04%) |
Dec 11, 2013 | 109.67 | 110.14 | 108.49 | 108.55 | 6,599,614 | -1.19(-1.08%) |
Dec 10, 2013 | 109.59 | 110.08 | 109.09 | 109.74 | 6,661,162 | -0.21(-0.19%) |
Dec 09, 2013 | 110.28 | 110.38 | 109.56 | 109.95 | 6,127,338 | -0.13(-0.12%) |
Dec 06, 2013 | 109.48 | 110.29 | 109.06 | 110.08 | 7,651,973 | +0.98(+0.90%) |
Dec 05, 2013 | 109.14 | 109.58 | 108.60 | 109.10 | 7,072,591 | +0.21(+0.19%) |
Dec 04, 2013 | 108.66 | 109.98 | 108.53 | 108.89 | 8,500,343 | -0.21(-0.19%) |
Dec 03, 2013 | 109.67 | 110.36 | 108.83 | 109.10 | 9,441,009 | -0.87(-0.79%) |