Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 128.10 | 130.60 | 126.80 | 128.66 | 730,884 | +0.80(+0.63%) |
Feb 26, 2015 | 126.86 | 129.56 | 124.38 | 127.86 | 818,648 | +1.42(+1.12%) |
Feb 25, 2015 | 127.12 | 132.30 | 125.06 | 126.44 | 979,230 | -1.00(-0.78%) |
Feb 24, 2015 | 122.74 | 128.08 | 122.60 | 127.44 | 685,807 | +5.20(+4.25%) |
Feb 23, 2015 | 121.50 | 122.84 | 120.62 | 122.24 | 574,880 | -0.60(-0.49%) |
Feb 20, 2015 | 116.24 | 123.68 | 115.42 | 122.84 | 1,068,375 | +4.06(+3.42%) |
Feb 19, 2015 | 114.76 | 118.78 | 114.48 | 118.78 | 672,526 | +2.88(+2.48%) |
Feb 18, 2015 | 113.68 | 116.46 | 113.48 | 115.90 | 504,729 | +0.78(+0.68%) |
Feb 17, 2015 | 114.34 | 116.00 | 113.44 | 115.12 | 491,469 | -0.36(-0.31%) |
Feb 13, 2015 | 114.52 | 115.48 | 115.48 | 115.48 | 1,179,300 | +1.46(+1.28%) |
Feb 12, 2015 | 110.00 | 114.58 | 109.52 | 114.02 | 923,406 | +6.76(+6.30%) |
Feb 11, 2015 | 106.88 | 107.82 | 105.42 | 107.26 | 937,968 | -0.76(-0.70%) |
Feb 10, 2015 | 106.52 | 108.66 | 104.60 | 108.02 | 924,540 | +3.90(+3.75%) |
Feb 09, 2015 | 102.70 | 104.60 | 101.78 | 104.12 | 1,376,883 | -0.52(-0.50%) |
Feb 06, 2015 | 110.68 | 111.32 | 102.20 | 104.64 | 1,456,911 | -4.60(-4.21%) |
Feb 05, 2015 | 106.68 | 109.94 | 106.62 | 109.24 | 908,161 | +3.62(+3.43%) |
Feb 04, 2015 | 107.04 | 110.40 | 104.96 | 105.62 | 1,204,123 | -3.14(-2.89%) |
Feb 03, 2015 | 105.42 | 108.96 | 104.40 | 108.76 | 1,425,972 | +5.02(+4.84%) |
Feb 02, 2015 | 101.56 | 103.74 | 97.02 | 103.74 | 2,538,312 | +6.04(+6.18%) |
Jan 30, 2015 | 105.42 | 106.88 | 97.26 | 97.70 | 2,704,328 | -11.34(-10.40%) |
Jan 29, 2015 | 105.84 | 109.84 | 102.17 | 109.04 | 2,170,445 | +2.52(+2.37%) |
Jan 28, 2015 | 119.98 | 120.10 | 105.22 | 106.52 | 1,995,766 | -10.08(-8.64%) |
Jan 27, 2015 | 115.84 | 120.56 | 114.96 | 116.60 | 1,646,840 | -5.86(-4.79%) |
Jan 26, 2015 | 118.12 | 122.56 | 115.84 | 122.46 | 847,329 | +5.26(+4.49%) |
Jan 23, 2015 | 118.62 | 122.04 | 116.62 | 117.20 | 973,501 | -3.14(-2.61%) |
Jan 22, 2015 | 116.12 | 120.44 | 111.72 | 120.34 | 1,221,749 | +7.36(+6.51%) |
Jan 21, 2015 | 106.64 | 113.12 | 105.16 | 112.98 | 1,565,103 | +5.14(+4.77%) |
Jan 20, 2015 | 110.20 | 110.28 | 104.24 | 107.84 | 1,873,380 | +1.00(+0.94%) |
Jan 16, 2015 | 104.60 | 108.10 | 102.56 | 106.84 | 1,790,104 | +1.88(+1.79%) |
Jan 15, 2015 | 109.52 | 111.00 | 104.52 | 104.96 | 1,985,571 | -3.24(-2.99%) |
Jan 14, 2015 | 105.06 | 108.70 | 104.00 | 108.20 | 2,390,696 | -2.04(-1.85%) |
Jan 13, 2015 | 116.10 | 117.50 | 107.28 | 110.24 | 1,831,980 | -3.28(-2.89%) |
Jan 12, 2015 | 118.16 | 118.56 | 110.52 | 113.52 | 1,506,625 | -5.80(-4.86%) |
Jan 09, 2015 | 125.42 | 125.60 | 118.14 | 119.32 | 1,336,154 | -4.56(-3.68%) |
Jan 08, 2015 | 121.00 | 124.64 | 120.67 | 123.88 | 1,124,012 | +7.24(+6.21%) |
Jan 07, 2015 | 116.38 | 118.16 | 113.88 | 116.64 | 1,298,002 | +3.68(+3.26%) |
Jan 06, 2015 | 116.44 | 117.90 | 108.90 | 112.96 | 2,812,425 | -2.96(-2.55%) |
Jan 05, 2015 | 121.24 | 121.72 | 113.80 | 115.92 | 2,075,949 | -8.62(-6.92%) |
Jan 02, 2015 | 126.76 | 128.08 | 117.46 | 124.54 | 2,031,213 | +2.22(+1.81%) |
Dec 31, 2014 | 133.84 | 122.32 | 122.32 | 122.32 | 1,583,800 | -10.94(-8.21%) |
Dec 30, 2014 | 134.52 | 136.40 | 132.50 | 133.26 | 570,267 | -3.40(-2.49%) |
Dec 29, 2014 | 135.46 | 137.80 | 134.74 | 136.66 | 589,953 | +0.22(+0.16%) |
Dec 26, 2014 | 137.74 | 138.74 | 135.74 | 136.44 | 437,524 | -1.32(-0.96%) |
Dec 24, 2014 | 138.32 | 137.76 | 137.76 | 137.76 | 267,350 | +1.02(+0.75%) |
Dec 23, 2014 | 137.80 | 137.80 | 134.00 | 136.74 | 538,349 | -0.26(-0.19%) |
Dec 22, 2014 | 133.98 | 137.02 | 133.20 | 137.00 | 652,341 | +6.36(+4.87%) |
Dec 19, 2014 | 130.16 | 132.48 | 128.14 | 130.64 | 1,155,745 | +0.94(+0.72%) |
Dec 18, 2014 | 131.94 | 132.30 | 126.00 | 129.70 | 1,312,761 | +4.04(+3.22%) |
Dec 17, 2014 | 113.18 | 126.12 | 113.16 | 125.66 | 2,230,851 | +10.52(+9.14%) |
Dec 16, 2014 | 117.98 | 127.94 | 114.90 | 115.14 | 2,360,265 | -5.58(-4.62%) |
Dec 15, 2014 | 123.62 | 126.64 | 116.20 | 120.72 | 2,569,706 | +2.72(+2.31%) |
Dec 12, 2014 | 119.16 | 125.18 | 117.32 | 118.00 | 2,977,804 | -7.12(-5.69%) |
Dec 11, 2014 | 134.40 | 139.72 | 124.70 | 125.12 | 1,201,720 | -8.56(-6.40%) |
Dec 10, 2014 | 145.84 | 146.52 | 133.20 | 133.68 | 1,298,690 | -15.28(-10.26%) |
Dec 09, 2014 | 142.92 | 149.94 | 140.38 | 148.96 | 971,063 | -1.88(-1.25%) |
Dec 08, 2014 | 156.24 | 158.64 | 149.02 | 150.84 | 688,743 | -6.24(-3.97%) |
Dec 05, 2014 | 157.00 | 159.08 | 155.78 | 157.08 | 564,512 | +2.52(+1.63%) |
Dec 04, 2014 | 152.76 | 156.00 | 149.96 | 154.56 | 493,133 | -0.20(-0.13%) |
Dec 03, 2014 | 153.90 | 155.34 | 152.88 | 154.76 | 509,162 | +2.36(+1.55%) |
Dec 02, 2014 | 144.82 | 152.56 | 144.82 | 152.40 | 475,193 | +7.64(+5.28%) |
Dec 01, 2014 | 148.00 | 148.36 | 143.34 | 144.76 | 605,493 | -6.44(-4.26%) |
Nov 28, 2014 | 154.62 | 155.72 | 150.64 | 151.20 | 250,086 | -4.20(-2.70%) |
Nov 26, 2014 | 152.56 | 155.40 | 155.40 | 155.40 | 220,950 | +2.40(+1.57%) |
Nov 25, 2014 | 152.40 | 153.28 | 150.60 | 153.00 | 365,047 | +1.22(+0.80%) |
Nov 24, 2014 | 149.98 | 151.92 | 149.32 | 151.78 | 428,180 | +3.10(+2.09%) |
Nov 21, 2014 | 150.08 | 150.16 | 147.32 | 148.68 | 590,786 | +2.94(+2.02%) |
Nov 20, 2014 | 141.52 | 146.38 | 141.34 | 145.74 | 362,854 | +1.52(+1.05%) |
Nov 19, 2014 | 145.88 | 146.60 | 142.96 | 144.22 | 437,167 | -3.70(-2.50%) |
Nov 18, 2014 | 146.20 | 149.54 | 146.04 | 147.92 | 335,959 | +2.72(+1.87%) |
Nov 17, 2014 | 143.58 | 146.74 | 142.56 | 145.20 | 415,275 | +0.20(+0.14%) |
Nov 14, 2014 | 144.68 | 145.48 | 141.94 | 145.00 | 418,613 | -0.44(-0.30%) |
Nov 13, 2014 | 146.44 | 148.48 | 141.24 | 145.44 | 782,824 | -1.80(-1.22%) |
Nov 12, 2014 | 145.48 | 148.74 | 145.20 | 147.24 | 322,066 | -1.92(-1.29%) |
Nov 11, 2014 | 149.72 | 150.46 | 146.06 | 149.16 | 574,979 | +0.20(+0.13%) |
Nov 10, 2014 | 144.20 | 150.06 | 143.88 | 148.96 | 585,592 | +5.36(+3.73%) |
Nov 07, 2014 | 141.72 | 143.80 | 139.90 | 143.60 | 769,142 | +2.04(+1.44%) |
Nov 06, 2014 | 138.86 | 142.16 | 136.18 | 141.56 | 711,998 | +3.44(+2.49%) |
Nov 05, 2014 | 138.84 | 138.88 | 135.52 | 138.12 | 666,526 | +1.80(+1.32%) |
Nov 04, 2014 | 134.36 | 136.72 | 130.66 | 136.32 | 720,110 | +0.96(+0.71%) |
Nov 03, 2014 | 137.68 | 138.48 | 134.00 | 135.36 | 710,009 | -2.28(-1.66%) |
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%) |