Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 132.68 | 132.08 | 132.08 | 132.08 | 21,321 | -0.37(-0.28%) |
Dec 30, 2014 | 132.87 | 133.29 | 132.44 | 132.44 | 13,924 | -0.72(-0.54%) |
Dec 29, 2014 | 133.00 | 133.42 | 132.81 | 133.16 | 20,132 | +0.14(+0.11%) |
Dec 26, 2014 | 132.92 | 133.18 | 132.51 | 133.02 | 17,569 | +1.12(+0.85%) |
Dec 24, 2014 | 130.67 | 131.89 | 131.89 | 131.89 | 13,984 | +0.84(+0.64%) |
Dec 23, 2014 | 134.88 | 134.96 | 130.28 | 131.05 | 70,100 | -3.29(-2.45%) |
Dec 22, 2014 | 135.00 | 135.00 | 133.51 | 134.34 | 236,017 | -0.69(-0.51%) |
Dec 19, 2014 | 134.11 | 135.54 | 133.59 | 135.03 | 41,277 | +1.20(+0.90%) |
Dec 18, 2014 | 132.20 | 133.83 | 131.94 | 133.83 | 129,866 | +3.32(+2.55%) |
Dec 17, 2014 | 128.09 | 130.55 | 127.77 | 130.50 | 41,618 | +2.67(+2.09%) |
Dec 16, 2014 | 128.50 | 130.73 | 127.74 | 127.83 | 79,263 | -1.09(-0.84%) |
Dec 15, 2014 | 130.60 | 130.72 | 128.34 | 128.92 | 85,616 | -1.32(-1.02%) |
Dec 12, 2014 | 131.23 | 132.12 | 130.16 | 130.24 | 32,740 | -2.38(-1.80%) |
Dec 11, 2014 | 132.74 | 134.33 | 132.30 | 132.63 | 42,027 | +0.31(+0.24%) |
Dec 10, 2014 | 134.20 | 134.20 | 132.24 | 132.31 | 35,469 | -2.04(-1.52%) |
Dec 09, 2014 | 133.81 | 134.38 | 132.04 | 134.35 | 38,125 | -0.16(-0.12%) |
Dec 08, 2014 | 134.31 | 135.35 | 134.01 | 134.51 | 62,279 | +0.11(+0.08%) |
Dec 05, 2014 | 133.90 | 134.44 | 133.35 | 134.39 | 29,204 | +1.00(+0.75%) |
Dec 04, 2014 | 133.42 | 133.97 | 132.91 | 133.39 | 36,027 | +0.06(+0.05%) |
Dec 03, 2014 | 133.10 | 133.51 | 132.57 | 133.33 | 159,523 | +0.40(+0.30%) |
Dec 02, 2014 | 131.70 | 132.96 | 131.70 | 132.93 | 26,338 | +1.80(+1.37%) |
Dec 01, 2014 | 132.50 | 132.61 | 131.12 | 131.13 | 42,847 | -1.64(-1.23%) |
Nov 28, 2014 | 133.11 | 134.18 | 132.56 | 132.77 | 48,349 | +0.06(+0.05%) |
Nov 26, 2014 | 131.11 | 132.71 | 132.71 | 132.71 | 24,363 | +1.81(+1.38%) |
Nov 25, 2014 | 130.85 | 130.91 | 130.20 | 130.90 | 35,825 | +0.44(+0.33%) |
Nov 24, 2014 | 129.35 | 130.47 | 129.32 | 130.46 | 29,295 | +1.54(+1.19%) |
Nov 21, 2014 | 129.89 | 130.13 | 128.65 | 128.92 | 75,203 | +0.45(+0.35%) |
Nov 20, 2014 | 128.01 | 128.68 | 127.54 | 128.47 | 99,581 | +0.10(+0.08%) |
Nov 19, 2014 | 129.39 | 129.39 | 127.99 | 128.36 | 44,599 | -0.95(-0.73%) |
Nov 18, 2014 | 127.04 | 129.47 | 127.04 | 129.31 | 32,605 | +2.31(+1.82%) |
Nov 17, 2014 | 126.07 | 127.67 | 126.07 | 127.00 | 30,422 | +0.91(+0.72%) |
Nov 14, 2014 | 126.17 | 126.22 | 125.29 | 126.10 | 39,473 | -0.28(-0.22%) |
Nov 13, 2014 | 126.81 | 127.56 | 125.97 | 126.38 | 55,295 | -0.41(-0.32%) |
Nov 12, 2014 | 126.30 | 126.88 | 125.97 | 126.79 | 25,974 | +0.14(+0.11%) |
Nov 11, 2014 | 126.52 | 126.96 | 125.98 | 126.65 | 29,680 | +0.30(+0.23%) |
Nov 10, 2014 | 125.42 | 126.35 | 124.78 | 126.35 | 137,809 | +0.88(+0.70%) |
Nov 07, 2014 | 126.62 | 126.62 | 124.44 | 125.47 | 41,586 | -2.09(-1.64%) |
Nov 06, 2014 | 127.04 | 127.85 | 127.04 | 127.56 | 28,646 | +0.97(+0.76%) |
Nov 05, 2014 | 128.52 | 128.78 | 126.51 | 126.60 | 29,750 | -1.08(-0.85%) |
Nov 04, 2014 | 127.48 | 127.84 | 126.61 | 127.67 | 30,099 | +0.18(+0.14%) |
Nov 03, 2014 | 127.16 | 127.49 | 126.63 | 127.49 | 34,324 | +0.46(+0.36%) |
Oct 31, 2014 | 129.91 | 129.91 | 126.58 | 127.03 | 76,868 | -0.59(-0.46%) |
Oct 30, 2014 | 125.17 | 127.93 | 125.08 | 127.62 | 26,219 | +2.57(+2.05%) |
Oct 29, 2014 | 125.38 | 125.38 | 124.43 | 125.06 | 34,225 | -0.12(-0.10%) |
Oct 28, 2014 | 125.49 | 125.49 | 124.24 | 125.18 | 45,752 | +1.06(+0.86%) |
Oct 27, 2014 | 124.40 | 124.40 | 124.40 | 124.12 | 39,825 | -0.29(-0.23%) |
Oct 24, 2014 | 123.55 | 124.46 | 123.48 | 124.40 | 67,012 | +1.38(+1.12%) |
Oct 23, 2014 | 121.71 | 123.92 | 121.37 | 123.03 | 32,961 | +2.41(+2.00%) |
Oct 22, 2014 | 121.94 | 122.26 | 120.62 | 120.62 | 43,881 | -0.91(-0.74%) |
Oct 21, 2014 | 120.01 | 121.52 | 119.96 | 121.52 | 177,242 | +2.54(+2.13%) |
Oct 20, 2014 | 117.72 | 118.99 | 117.72 | 118.98 | 29,394 | +1.44(+1.22%) |
Oct 17, 2014 | 118.30 | 118.49 | 116.86 | 117.55 | 38,773 | +0.70(+0.60%) |
Oct 16, 2014 | 115.13 | 117.69 | 114.31 | 116.85 | 56,040 | +0.43(+0.37%) |
Oct 15, 2014 | 115.00 | 116.80 | 113.12 | 116.42 | 74,864 | +0.01(+0.01%) |
Oct 14, 2014 | 117.05 | 117.95 | 114.72 | 116.42 | 49,863 | +0.22(+0.19%) |
Oct 13, 2014 | 119.30 | 119.30 | 116.17 | 116.20 | 232,504 | -2.85(-2.40%) |
Oct 10, 2014 | 120.47 | 121.61 | 119.05 | 119.05 | 54,392 | -1.51(-1.25%) |
Oct 09, 2014 | 123.09 | 123.21 | 120.50 | 120.56 | 104,238 | -2.27(-1.85%) |
Oct 08, 2014 | 120.60 | 122.85 | 119.42 | 122.83 | 37,073 | +2.45(+2.04%) |
Oct 07, 2014 | 121.99 | 121.99 | 120.38 | 120.38 | 22,109 | -2.21(-1.80%) |
Oct 06, 2014 | 124.74 | 124.74 | 122.20 | 122.58 | 32,523 | -1.04(-0.84%) |
Oct 03, 2014 | 122.42 | 123.76 | 122.10 | 123.63 | 65,494 | +2.18(+1.80%) |
Oct 02, 2014 | 121.09 | 121.88 | 120.04 | 121.44 | 49,418 | +0.36(+0.29%) |
Oct 01, 2014 | 122.26 | 122.26 | 120.49 | 121.09 | 142,561 | -1.04(-0.85%) |
Sep 30, 2014 | 123.45 | 123.67 | 122.12 | 122.12 | 49,727 | -1.09(-0.88%) |
Sep 29, 2014 | 121.84 | 123.59 | 121.55 | 123.21 | 48,001 | +0.50(+0.40%) |
Sep 26, 2014 | 122.56 | 122.75 | 121.84 | 122.72 | 21,150 | +0.25(+0.21%) |
Sep 25, 2014 | 123.89 | 124.07 | 122.25 | 122.46 | 54,392 | -1.67(-1.35%) |
Sep 24, 2014 | 122.30 | 124.13 | 122.30 | 124.13 | 27,827 | +2.16(+1.77%) |
Sep 23, 2014 | 121.58 | 122.57 | 121.00 | 121.97 | 28,054 | -0.48(-0.39%) |
Sep 22, 2014 | 123.33 | 123.33 | 121.72 | 122.45 | 19,316 | -0.83(-0.68%) |
Sep 19, 2014 | 123.95 | 124.06 | 122.61 | 123.28 | 25,088 | -0.15(-0.12%) |
Sep 18, 2014 | 123.47 | 123.58 | 123.08 | 123.43 | 45,044 | +0.50(+0.41%) |
Sep 17, 2014 | 122.30 | 123.40 | 122.30 | 122.93 | 34,197 | +1.18(+0.97%) |
Sep 16, 2014 | 119.94 | 121.75 | 119.94 | 121.75 | 30,678 | +1.16(+0.96%) |
Sep 15, 2014 | 120.62 | 120.71 | 119.82 | 120.58 | 12,107 | +0.42(+0.35%) |
Sep 12, 2014 | 120.87 | 120.87 | 119.79 | 120.16 | 21,818 | -0.73(-0.60%) |
Sep 11, 2014 | 120.06 | 120.89 | 119.75 | 120.89 | 14,488 | +0.37(+0.31%) |
Sep 10, 2014 | 119.55 | 120.54 | 119.48 | 120.52 | 32,208 | +1.10(+0.92%) |
Sep 09, 2014 | 120.15 | 120.15 | 119.27 | 119.41 | 23,472 | -0.93(-0.77%) |
Sep 08, 2014 | 120.31 | 120.34 | 119.70 | 120.34 | 12,205 | +0.44(+0.37%) |
Sep 05, 2014 | 119.50 | 119.90 | 118.28 | 119.90 | 27,034 | +1.00(+0.84%) |
Sep 04, 2014 | 120.52 | 120.96 | 118.81 | 118.90 | 43,943 | -1.11(-0.93%) |
Sep 03, 2014 | 120.26 | 120.39 | 119.61 | 120.01 | 45,814 | +0.50(+0.41%) |
Sep 02, 2014 | 119.46 | 119.54 | 119.14 | 119.52 | 11,084 | +0.10(+0.09%) |
Aug 29, 2014 | 119.00 | 119.41 | 119.41 | 119.41 | 11,639 | +0.62(+0.53%) |
Aug 28, 2014 | 118.74 | 119.06 | 118.74 | 118.79 | 13,100 | -0.27(-0.23%) |
Aug 27, 2014 | 119.31 | 119.43 | 118.88 | 119.06 | 42,026 | -0.01(-0.01%) |
Aug 26, 2014 | 118.29 | 119.14 | 118.23 | 119.07 | 16,988 | +0.89(+0.75%) |
Aug 25, 2014 | 117.98 | 118.32 | 117.98 | 118.18 | 23,054 | +0.96(+0.82%) |
Aug 22, 2014 | 116.74 | 117.36 | 116.62 | 117.22 | 11,923 | +0.66(+0.57%) |
Aug 21, 2014 | 117.28 | 117.28 | 116.39 | 116.56 | 10,761 | -0.42(-0.36%) |
Aug 20, 2014 | 117.05 | 117.13 | 117.05 | 116.97 | 39,776 | +0.10(+0.09%) |
Aug 19, 2014 | 115.86 | 116.91 | 115.27 | 116.87 | 20,215 | +1.41(+1.22%) |
Aug 18, 2014 | 115.34 | 115.70 | 115.17 | 115.47 | 15,372 | +0.87(+0.76%) |
Aug 15, 2014 | 114.68 | 115.31 | 113.64 | 114.60 | 24,365 | +0.43(+0.38%) |
Aug 14, 2014 | 113.30 | 114.16 | 113.30 | 114.16 | 20,064 | +1.36(+1.21%) |
Aug 13, 2014 | 112.04 | 113.11 | 112.04 | 112.80 | 41,992 | +1.21(+1.08%) |
Aug 12, 2014 | 111.82 | 112.37 | 111.50 | 111.59 | 46,721 | -0.31(-0.28%) |
Aug 11, 2014 | 112.54 | 112.93 | 111.90 | 111.91 | 19,233 | -0.24(-0.22%) |
Aug 08, 2014 | 110.72 | 112.15 | 110.11 | 112.15 | 15,697 | +1.54(+1.39%) |
Aug 07, 2014 | 112.57 | 112.57 | 110.35 | 110.61 | 32,908 | -1.26(-1.13%) |
Aug 06, 2014 | 111.53 | 112.44 | 111.14 | 111.87 | 46,665 | -0.22(-0.19%) |
Aug 05, 2014 | 112.58 | 113.04 | 111.61 | 112.09 | 45,301 | -1.09(-0.97%) |
Aug 04, 2014 | 113.04 | 113.38 | 112.12 | 113.18 | 18,921 | +0.23(+0.20%) |
Aug 01, 2014 | 112.84 | 113.83 | 112.02 | 112.96 | 179,748 | -0.05(-0.05%) |
Jul 31, 2014 | 115.06 | 115.06 | 112.97 | 113.01 | 71,098 | -2.52(-2.18%) |
Jul 30, 2014 | 115.08 | 115.68 | 114.84 | 115.53 | 13,017 | +0.89(+0.78%) |
Jul 29, 2014 | 114.37 | 115.09 | 114.13 | 114.63 | 72,382 | +0.37(+0.32%) |
Jul 28, 2014 | 115.14 | 115.26 | 113.95 | 114.27 | 14,953 | -1.01(-0.87%) |
Jul 25, 2014 | 115.39 | 115.59 | 114.94 | 115.27 | 30,313 | -0.80(-0.69%) |
Jul 24, 2014 | 116.40 | 116.48 | 115.76 | 116.07 | 17,615 | -0.16(-0.14%) |
Jul 23, 2014 | 116.27 | 116.43 | 115.94 | 116.24 | 16,144 | +0.46(+0.40%) |
Jul 22, 2014 | 115.54 | 116.54 | 115.54 | 115.78 | 14,696 | +0.72(+0.63%) |
Jul 21, 2014 | 115.09 | 115.18 | 114.45 | 115.06 | 22,977 | -0.18(-0.16%) |
Jul 18, 2014 | 113.74 | 115.31 | 113.64 | 115.24 | 35,664 | +1.71(+1.51%) |
Jul 17, 2014 | 115.01 | 115.33 | 113.49 | 113.53 | 29,279 | -1.74(-1.51%) |
Jul 16, 2014 | 116.31 | 116.52 | 115.07 | 115.27 | 15,924 | -0.55(-0.48%) |
Jul 15, 2014 | 117.85 | 117.85 | 115.68 | 115.83 | 20,123 | -1.83(-1.56%) |
Jul 14, 2014 | 116.77 | 117.76 | 116.59 | 117.66 | 20,109 | +1.42(+1.22%) |
Jul 11, 2014 | 115.89 | 116.42 | 115.47 | 116.24 | 5,837 | -0.10(-0.09%) |
Jul 10, 2014 | 115.55 | 117.93 | 114.97 | 116.34 | 15,883 | -0.22(-0.19%) |
Jul 09, 2014 | 116.52 | 116.71 | 116.05 | 116.56 | 19,931 | +0.20(+0.18%) |
Jul 08, 2014 | 117.98 | 117.98 | 115.53 | 116.36 | 56,944 | -1.56(-1.32%) |
Jul 07, 2014 | 119.74 | 119.86 | 117.90 | 117.92 | 17,708 | -1.98(-1.65%) |
Jul 03, 2014 | 119.81 | 119.90 | 119.90 | 119.90 | 9,796 | +0.39(+0.33%) |
Jul 02, 2014 | 119.67 | 119.67 | 119.05 | 119.51 | 13,122 | +0.46(+0.39%) |
Jul 01, 2014 | 117.88 | 119.28 | 116.30 | 119.05 | 76,751 | +1.82(+1.55%) |
Jun 30, 2014 | 117.77 | 117.95 | 117.13 | 117.23 | 22,982 | -0.29(-0.25%) |
Jun 27, 2014 | 118.29 | 118.29 | 117.23 | 117.52 | 14,197 | -0.20(-0.17%) |
Jun 26, 2014 | 118.34 | 118.34 | 117.28 | 117.72 | 19,794 | -0.24(-0.21%) |
Jun 25, 2014 | 116.69 | 117.96 | 116.69 | 117.96 | 19,099 | +1.05(+0.90%) |
Jun 24, 2014 | 117.11 | 117.69 | 116.91 | 116.92 | 12,639 | +0.01(+0.01%) |
Jun 23, 2014 | 117.21 | 117.48 | 116.75 | 116.91 | 22,089 | -0.32(-0.27%) |
Jun 20, 2014 | 115.91 | 117.22 | 115.84 | 117.22 | 13,379 | +1.59(+1.37%) |
Jun 19, 2014 | 115.59 | 115.64 | 115.06 | 115.64 | 13,314 | +0.05(+0.04%) |
Jun 18, 2014 | 114.87 | 115.59 | 114.54 | 115.59 | 14,237 | +0.87(+0.76%) |
Jun 17, 2014 | 113.83 | 115.00 | 113.75 | 114.71 | 25,084 | +0.69(+0.61%) |
Jun 16, 2014 | 113.39 | 114.15 | 113.22 | 114.02 | 10,754 | +0.35(+0.31%) |
Jun 13, 2014 | 113.28 | 113.86 | 112.93 | 113.67 | 12,268 | +0.21(+0.18%) |
Jun 12, 2014 | 113.77 | 114.17 | 113.12 | 113.46 | 12,581 | -0.65(-0.57%) |
Jun 11, 2014 | 113.51 | 114.14 | 113.51 | 114.11 | 35,198 | +0.33(+0.29%) |
Jun 10, 2014 | 113.67 | 113.81 | 112.84 | 113.78 | 96,924 | +0.27(+0.24%) |
Jun 06, 2014 | 113.45 | 113.52 | 113.26 | 113.52 | 16,449 | +0.24(+0.21%) |
Jun 05, 2014 | 113.27 | 113.64 | 112.52 | 113.27 | 20,635 | +0.28(+0.25%) |
Jun 04, 2014 | 113.14 | 113.20 | 112.75 | 112.99 | 26,273 | -0.33(-0.29%) |
Jun 03, 2014 | 113.89 | 113.89 | 112.81 | 113.32 | 84,808 | -0.14(-0.12%) |
Jun 02, 2014 | 113.24 | 113.47 | 112.25 | 113.45 | 86,563 | +0.23(+0.21%) |
May 30, 2014 | 112.74 | 113.42 | 112.54 | 113.22 | 51,889 | +0.47(+0.41%) |
May 29, 2014 | 112.31 | 112.79 | 112.31 | 112.76 | 12,432 | +0.74(+0.66%) |
May 28, 2014 | 112.64 | 112.76 | 111.98 | 112.01 | 17,941 | -0.56(-0.50%) |
May 27, 2014 | 113.02 | 113.02 | 112.39 | 112.57 | 17,558 | +0.34(+0.30%) |
May 23, 2014 | 111.89 | 112.24 | 112.24 | 112.24 | 12,516 | +0.39(+0.35%) |
May 22, 2014 | 111.09 | 112.17 | 111.09 | 111.85 | 12,856 | +1.07(+0.96%) |
May 21, 2014 | 110.53 | 111.08 | 110.35 | 110.78 | 17,897 | +0.62(+0.56%) |
May 20, 2014 | 110.94 | 110.94 | 109.80 | 110.16 | 15,198 | -0.63(-0.57%) |
May 19, 2014 | 110.01 | 110.80 | 110.01 | 110.79 | 36,031 | +0.68(+0.62%) |
May 16, 2014 | 110.09 | 110.17 | 109.40 | 110.11 | 25,108 | +0.09(+0.09%) |
May 15, 2014 | 110.79 | 110.81 | 109.05 | 110.01 | 92,681 | -0.78(-0.70%) |
May 14, 2014 | 111.44 | 111.44 | 110.03 | 110.79 | 16,045 | +0.10(+0.09%) |
May 13, 2014 | 110.33 | 111.22 | 110.33 | 110.69 | 72,940 | +0.40(+0.36%) |
May 12, 2014 | 109.93 | 110.31 | 109.64 | 110.29 | 31,300 | +1.21(+1.11%) |
May 09, 2014 | 108.61 | 109.17 | 107.67 | 109.08 | 23,276 | +0.00(+0.00%) |
May 08, 2014 | 110.28 | 110.82 | 108.67 | 109.08 | 26,767 | -1.17(-1.06%) |
May 07, 2014 | 111.31 | 111.31 | 108.72 | 110.25 | 21,067 | -0.55(-0.50%) |
May 06, 2014 | 112.00 | 112.00 | 110.75 | 110.81 | 12,091 | -1.15(-1.02%) |
May 05, 2014 | 110.94 | 111.96 | 109.99 | 111.95 | 15,338 | +0.53(+0.48%) |
May 02, 2014 | 111.89 | 111.92 | 111.06 | 111.42 | 17,379 | -0.59(-0.52%) |
May 01, 2014 | 111.82 | 112.81 | 111.31 | 112.00 | 100,223 | +0.46(+0.41%) |
Apr 30, 2014 | 111.06 | 111.62 | 110.43 | 111.55 | 20,094 | +0.51(+0.46%) |
Apr 29, 2014 | 110.72 | 111.16 | 110.29 | 111.04 | 23,044 | +0.78(+0.71%) |
Apr 28, 2014 | 110.81 | 111.25 | 108.83 | 110.25 | 21,783 | +0.41(+0.37%) |
Apr 25, 2014 | 110.44 | 110.44 | 109.59 | 109.85 | 13,533 | -0.76(-0.69%) |
Apr 24, 2014 | 110.84 | 110.84 | 109.08 | 110.61 | 28,101 | +0.04(+0.04%) |
Apr 23, 2014 | 111.12 | 111.20 | 110.07 | 110.56 | 28,833 | -0.56(-0.50%) |
Apr 22, 2014 | 109.86 | 111.77 | 109.86 | 111.12 | 53,053 | +2.81(+2.60%) |
Apr 21, 2014 | 106.14 | 108.31 | 106.14 | 108.31 | 13,736 | +2.21(+2.08%) |
Apr 17, 2014 | 106.10 | 106.10 | 106.10 | 106.10 | 20,513 | +0.09(+0.09%) |
Apr 16, 2014 | 105.27 | 106.01 | 104.91 | 106.01 | 34,005 | +1.39(+1.33%) |
Apr 15, 2014 | 104.00 | 104.95 | 101.92 | 104.62 | 51,351 | +1.06(+1.02%) |
Apr 14, 2014 | 104.45 | 105.10 | 102.16 | 103.56 | 106,881 | -0.25(-0.24%) |
Apr 11, 2014 | 104.26 | 105.46 | 103.53 | 103.81 | 80,618 | -1.41(-1.34%) |
Apr 10, 2014 | 108.61 | 108.61 | 104.52 | 105.22 | 60,708 | -3.25(-3.00%) |
Apr 09, 2014 | 106.02 | 108.50 | 105.85 | 108.48 | 70,702 | +2.94(+2.79%) |
Apr 08, 2014 | 106.11 | 106.14 | 104.19 | 105.53 | 122,006 | -0.30(-0.29%) |
Apr 07, 2014 | 107.33 | 108.30 | 105.26 | 105.84 | 76,769 | -1.40(-1.30%) |
Apr 04, 2014 | 109.56 | 110.58 | 107.09 | 107.23 | 29,464 | -1.72(-1.58%) |
Apr 03, 2014 | 109.65 | 110.16 | 108.35 | 108.95 | 42,264 | -1.08(-0.98%) |
Apr 02, 2014 | 109.59 | 110.28 | 109.40 | 110.03 | 32,752 | +0.34(+0.31%) |
Apr 01, 2014 | 109.44 | 110.70 | 108.87 | 109.68 | 54,008 | +0.37(+0.34%) |
Mar 31, 2014 | 107.96 | 109.31 | 107.96 | 109.31 | 44,955 | +1.80(+1.67%) |
Mar 28, 2014 | 108.43 | 109.60 | 107.03 | 107.52 | 49,513 | -0.58(-0.53%) |
Mar 27, 2014 | 108.01 | 108.62 | 106.54 | 108.10 | 60,926 | -0.11(-0.10%) |
Mar 26, 2014 | 109.28 | 110.15 | 108.21 | 108.21 | 54,583 | -0.41(-0.37%) |
Mar 25, 2014 | 108.61 | 109.97 | 107.69 | 108.61 | 73,298 | +0.49(+0.45%) |
Mar 24, 2014 | 110.31 | 110.44 | 107.13 | 108.12 | 81,107 | -2.08(-1.89%) |
Mar 21, 2014 | 113.31 | 113.31 | 110.16 | 110.21 | 55,850 | -2.45(-2.18%) |
Mar 20, 2014 | 113.25 | 113.27 | 112.24 | 112.66 | 54,370 | -0.55(-0.49%) |
Mar 19, 2014 | 113.99 | 114.34 | 112.45 | 113.21 | 63,803 | -0.61(-0.54%) |
Mar 18, 2014 | 112.50 | 113.94 | 112.43 | 113.82 | 60,380 | +1.66(+1.48%) |
Mar 17, 2014 | 112.14 | 112.94 | 111.94 | 112.16 | 62,942 | +0.53(+0.48%) |
Mar 14, 2014 | 110.64 | 112.00 | 110.64 | 111.63 | 33,085 | +0.62(+0.56%) |
Mar 13, 2014 | 112.57 | 113.19 | 110.73 | 111.01 | 59,603 | -1.38(-1.23%) |
Mar 12, 2014 | 111.93 | 112.53 | 111.19 | 112.38 | 32,090 | +0.05(+0.05%) |
Mar 11, 2014 | 112.62 | 113.68 | 112.14 | 112.33 | 26,925 | -0.56(-0.50%) |
Mar 10, 2014 | 113.27 | 113.27 | 111.92 | 112.89 | 47,125 | -0.38(-0.33%) |
Mar 07, 2014 | 113.80 | 113.85 | 111.89 | 113.27 | 41,899 | +0.03(+0.03%) |
Mar 06, 2014 | 115.91 | 115.91 | 113.13 | 113.24 | 40,304 | -2.16(-1.87%) |
Mar 05, 2014 | 115.75 | 115.75 | 114.91 | 115.40 | 47,262 | -0.22(-0.19%) |
Mar 04, 2014 | 114.11 | 115.82 | 114.11 | 115.62 | 73,241 | +2.55(+2.25%) |
Mar 03, 2014 | 112.29 | 113.32 | 111.72 | 113.07 | 190,616 | -0.58(-0.51%) |
Feb 28, 2014 | 115.28 | 115.34 | 112.89 | 113.65 | 40,397 | -1.45(-1.26%) |
Feb 27, 2014 | 114.67 | 115.23 | 114.17 | 115.11 | 32,781 | +0.80(+0.70%) |
Feb 26, 2014 | 114.17 | 114.81 | 113.78 | 114.30 | 38,345 | +0.15(+0.13%) |
Feb 25, 2014 | 114.20 | 114.53 | 113.76 | 114.16 | 34,163 | +0.33(+0.29%) |
Feb 24, 2014 | 113.82 | 114.42 | 113.17 | 113.83 | 38,727 | +0.66(+0.59%) |
Feb 21, 2014 | 113.75 | 113.81 | 113.06 | 113.17 | 28,646 | -0.49(-0.43%) |
Feb 20, 2014 | 111.80 | 113.70 | 111.80 | 113.66 | 32,638 | +1.83(+1.63%) |
Feb 19, 2014 | 111.62 | 112.59 | 111.31 | 111.83 | 104,638 | +0.26(+0.23%) |
Feb 18, 2014 | 110.34 | 111.97 | 110.34 | 111.58 | 41,782 | +3.28(+3.03%) |
Feb 14, 2014 | 107.92 | 108.30 | 108.30 | 108.30 | 41,583 | +0.35(+0.33%) |
Feb 13, 2014 | 106.81 | 107.98 | 106.29 | 107.94 | 49,219 | +0.77(+0.72%) |
Feb 12, 2014 | 107.61 | 107.67 | 107.01 | 107.17 | 50,093 | -0.06(-0.06%) |
Feb 11, 2014 | 106.31 | 107.46 | 106.08 | 107.23 | 112,862 | +1.31(+1.23%) |
Feb 10, 2014 | 104.47 | 105.93 | 104.47 | 105.92 | 20,342 | +2.27(+2.19%) |
Feb 07, 2014 | 102.74 | 104.47 | 102.74 | 103.65 | 20,235 | +1.34(+1.31%) |
Feb 06, 2014 | 102.84 | 103.02 | 101.95 | 102.31 | 25,119 | -0.05(-0.05%) |
Feb 05, 2014 | 102.80 | 102.97 | 101.36 | 102.36 | 53,712 | -0.47(-0.45%) |
Feb 04, 2014 | 102.38 | 102.97 | 102.01 | 102.83 | 27,262 | +1.18(+1.16%) |
Feb 03, 2014 | 104.27 | 104.71 | 101.53 | 101.65 | 52,628 | -2.37(-2.28%) |
Jan 31, 2014 | 103.77 | 104.53 | 103.61 | 104.02 | 16,394 | -0.87(-0.83%) |
Jan 30, 2014 | 103.73 | 105.15 | 103.73 | 104.89 | 38,582 | +1.74(+1.68%) |
Jan 29, 2014 | 103.01 | 104.07 | 102.69 | 103.16 | 54,109 | -1.17(-1.12%) |
Jan 28, 2014 | 103.19 | 104.46 | 103.19 | 104.33 | 45,028 | +1.57(+1.53%) |
Jan 27, 2014 | 104.29 | 104.29 | 102.00 | 102.75 | 59,451 | -1.21(-1.17%) |
Jan 24, 2014 | 105.95 | 106.07 | 103.96 | 103.96 | 33,077 | -2.54(-2.39%) |
Jan 23, 2014 | 107.06 | 107.06 | 105.84 | 106.50 | 37,916 | -0.72(-0.68%) |
Jan 22, 2014 | 107.55 | 107.55 | 106.95 | 107.23 | 39,163 | -0.23(-0.22%) |
Jan 21, 2014 | 107.41 | 107.56 | 106.56 | 107.46 | 37,528 | +0.80(+0.75%) |
Jan 17, 2014 | 106.88 | 106.66 | 106.66 | 106.66 | 23,579 | -0.03(-0.03%) |
Jan 16, 2014 | 106.28 | 106.69 | 105.94 | 106.69 | 69,022 | +0.46(+0.43%) |
Jan 15, 2014 | 106.42 | 106.42 | 106.14 | 106.24 | 35,350 | -0.18(-0.17%) |
Jan 14, 2014 | 105.19 | 106.49 | 105.14 | 106.42 | 75,779 | +1.21(+1.15%) |
Jan 13, 2014 | 105.44 | 106.31 | 104.97 | 105.21 | 42,894 | +0.18(+0.17%) |
Jan 10, 2014 | 104.13 | 105.03 | 103.96 | 105.03 | 24,945 | +0.99(+0.95%) |
Jan 09, 2014 | 104.04 | 104.08 | 102.97 | 104.04 | 30,855 | +0.71(+0.68%) |
Jan 08, 2014 | 102.05 | 103.39 | 102.05 | 103.34 | 29,949 | +1.59(+1.57%) |
Jan 07, 2014 | 101.19 | 101.94 | 101.05 | 101.74 | 25,049 | +0.99(+0.98%) |
Jan 06, 2014 | 101.76 | 101.88 | 100.62 | 100.75 | 25,365 | -0.62(-0.61%) |
Jan 03, 2014 | 101.23 | 101.51 | 101.13 | 101.37 | 19,602 | +0.39(+0.38%) |