Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 122.63 | 127.27 | 122.17 | 127.27 | 4,686 | +4.64(+3.78%) |
Feb 26, 2015 | 118.51 | 123.11 | 117.87 | 122.63 | 9,094 | +3.34(+2.80%) |
Feb 25, 2015 | 118.65 | 121.25 | 117.85 | 119.29 | 10,174 | +1.44(+1.23%) |
Feb 24, 2015 | 122.62 | 123.30 | 117.24 | 117.85 | 6,051 | -1.94(-1.62%) |
Feb 23, 2015 | 114.81 | 120.37 | 112.58 | 119.78 | 10,156 | +3.19(+2.74%) |
Feb 20, 2015 | 115.57 | 116.73 | 114.39 | 116.59 | 10,757 | +0.70(+0.61%) |
Feb 19, 2015 | 115.15 | 116.99 | 113.22 | 115.89 | 11,862 | -0.61(-0.53%) |
Feb 18, 2015 | 116.74 | 118.97 | 113.59 | 116.50 | 24,827 | -3.94(-3.27%) |
Feb 17, 2015 | 120.20 | 121.72 | 117.51 | 120.44 | 25,326 | -4.02(-3.23%) |
Feb 13, 2015 | 130.12 | 124.45 | 124.45 | 124.45 | 15,079 | -3.08(-2.41%) |
Feb 12, 2015 | 125.38 | 127.54 | 125.37 | 127.53 | 12,743 | +2.15(+1.71%) |
Feb 11, 2015 | 121.93 | 125.38 | 121.93 | 125.38 | 12,816 | +1.76(+1.42%) |
Feb 10, 2015 | 120.57 | 124.23 | 117.60 | 123.62 | 11,702 | +2.82(+2.33%) |
Feb 09, 2015 | 121.71 | 121.78 | 120.80 | 120.80 | 9,694 | +1.83(+1.54%) |
Feb 06, 2015 | 115.31 | 119.28 | 115.31 | 118.97 | 12,070 | +4.31(+3.76%) |
Feb 05, 2015 | 115.71 | 117.05 | 114.16 | 114.66 | 17,476 | +2.42(+2.15%) |
Feb 04, 2015 | 113.66 | 114.07 | 111.48 | 112.24 | 22,634 | +0.32(+0.29%) |
Feb 03, 2015 | 107.85 | 114.21 | 107.85 | 111.92 | 19,457 | +3.46(+3.19%) |
Feb 02, 2015 | 106.98 | 109.82 | 106.26 | 108.47 | 24,594 | +2.72(+2.57%) |
Jan 30, 2015 | 103.41 | 106.31 | 103.41 | 105.75 | 12,294 | +1.93(+1.86%) |
Jan 29, 2015 | 101.51 | 104.70 | 100.91 | 103.82 | 11,271 | +0.14(+0.13%) |
Jan 28, 2015 | 103.85 | 104.41 | 101.58 | 103.68 | 21,754 | +0.74(+0.72%) |
Jan 27, 2015 | 102.52 | 104.51 | 101.59 | 102.94 | 21,078 | -0.38(-0.37%) |
Jan 26, 2015 | 101.22 | 104.32 | 101.22 | 103.32 | 24,499 | +2.46(+2.44%) |
Jan 23, 2015 | 104.58 | 105.23 | 100.86 | 100.86 | 15,211 | -2.19(-2.12%) |
Jan 22, 2015 | 102.13 | 104.33 | 100.67 | 103.05 | 26,795 | +2.82(+2.81%) |
Jan 21, 2015 | 100.48 | 102.80 | 99.34 | 100.23 | 22,502 | -0.24(-0.24%) |
Jan 20, 2015 | 99.75 | 102.31 | 97.66 | 100.47 | 34,998 | +0.71(+0.72%) |
Jan 16, 2015 | 103.34 | 103.34 | 97.46 | 99.75 | 41,983 | +1.61(+1.64%) |
Jan 15, 2015 | 98.95 | 99.98 | 97.23 | 98.14 | 29,192 | -0.71(-0.72%) |
Jan 14, 2015 | 99.40 | 100.67 | 98.86 | 98.86 | 22,215 | -3.37(-3.29%) |
Jan 13, 2015 | 104.26 | 106.11 | 99.08 | 102.22 | 23,041 | -3.16(-3.00%) |
Jan 12, 2015 | 112.10 | 112.10 | 105.34 | 105.38 | 15,062 | -7.41(-6.57%) |
Jan 09, 2015 | 115.30 | 116.22 | 112.61 | 112.79 | 11,803 | +0.87(+0.78%) |
Jan 08, 2015 | 105.24 | 112.28 | 105.24 | 111.92 | 18,723 | +6.68(+6.35%) |
Jan 07, 2015 | 102.13 | 106.90 | 102.13 | 105.24 | 18,875 | +3.85(+3.80%) |
Jan 06, 2015 | 105.80 | 106.16 | 97.90 | 101.39 | 31,593 | -5.49(-5.14%) |
Jan 05, 2015 | 106.66 | 108.90 | 105.38 | 106.88 | 11,358 | -1.11(-1.03%) |
Jan 02, 2015 | 106.84 | 109.33 | 106.62 | 107.99 | 13,084 | +0.00(+0.00%) |
Dec 31, 2014 | 107.17 | 107.99 | 107.99 | 107.99 | 19,996 | -1.37(-1.25%) |
Dec 30, 2014 | 111.02 | 113.02 | 108.07 | 109.36 | 12,843 | -2.75(-2.45%) |
Dec 29, 2014 | 114.80 | 117.60 | 111.15 | 112.11 | 12,231 | -3.15(-2.73%) |
Dec 26, 2014 | 117.45 | 119.28 | 113.42 | 115.25 | 10,331 | -0.97(-0.83%) |
Dec 24, 2014 | 112.12 | 116.22 | 116.22 | 116.22 | 8,960 | +4.35(+3.89%) |
Dec 23, 2014 | 117.90 | 124.86 | 110.73 | 111.88 | 31,652 | -2.22(-1.94%) |
Dec 22, 2014 | 111.38 | 114.09 | 107.99 | 114.09 | 13,794 | +2.90(+2.61%) |
Dec 19, 2014 | 107.78 | 113.64 | 107.38 | 111.19 | 25,489 | +3.29(+3.05%) |
Dec 18, 2014 | 108.01 | 110.02 | 105.48 | 107.91 | 48,177 | +2.28(+2.16%) |
Dec 17, 2014 | 105.73 | 109.52 | 105.63 | 105.63 | 29,723 | -1.34(-1.26%) |
Dec 16, 2014 | 108.09 | 113.01 | 106.20 | 106.97 | 19,304 | -1.93(-1.77%) |
Dec 15, 2014 | 110.72 | 110.73 | 105.95 | 108.90 | 14,284 | -1.41(-1.28%) |
Dec 12, 2014 | 98.05 | 114.13 | 94.78 | 110.31 | 63,262 | +9.70(+9.64%) |
Dec 11, 2014 | 111.38 | 115.77 | 100.61 | 100.61 | 38,305 | -14.24(-12.40%) |
Dec 10, 2014 | 125.66 | 125.66 | 111.67 | 114.85 | 34,312 | -10.07(-8.06%) |
Dec 09, 2014 | 123.59 | 129.10 | 123.59 | 124.92 | 11,424 | -1.38(-1.09%) |
Dec 08, 2014 | 129.40 | 129.40 | 124.46 | 126.30 | 14,127 | -6.29(-4.74%) |
Dec 05, 2014 | 130.97 | 132.59 | 130.44 | 132.59 | 4,271 | +0.35(+0.26%) |
Dec 04, 2014 | 130.66 | 133.61 | 128.35 | 132.24 | 7,393 | +2.52(+1.94%) |
Dec 03, 2014 | 126.29 | 130.78 | 123.59 | 129.72 | 11,211 | +2.54(+2.00%) |
Dec 02, 2014 | 123.55 | 129.72 | 122.89 | 127.18 | 43,460 | +2.40(+1.92%) |
Dec 01, 2014 | 132.70 | 132.79 | 124.76 | 124.78 | 31,490 | -10.39(-7.68%) |
Nov 28, 2014 | 138.65 | 138.65 | 134.53 | 135.17 | 19,914 | -6.67(-4.70%) |
Nov 26, 2014 | 141.88 | 141.84 | 141.84 | 141.84 | 9,288 | -0.50(-0.35%) |
Nov 25, 2014 | 144.67 | 146.41 | 142.20 | 142.34 | 3,520 | -4.17(-2.85%) |
Nov 24, 2014 | 145.75 | 146.88 | 144.19 | 146.51 | 7,818 | +0.44(+0.30%) |
Nov 21, 2014 | 141.47 | 146.56 | 141.47 | 146.07 | 6,224 | +1.73(+1.20%) |
Nov 20, 2014 | 138.83 | 144.34 | 138.27 | 144.34 | 5,960 | +5.92(+4.28%) |
Nov 19, 2014 | 139.53 | 140.01 | 137.37 | 138.42 | 7,783 | -1.60(-1.14%) |
Nov 18, 2014 | 138.24 | 140.93 | 138.19 | 140.02 | 6,301 | -0.91(-0.64%) |
Nov 17, 2014 | 139.96 | 141.38 | 137.75 | 140.93 | 8,846 | -2.53(-1.77%) |
Nov 14, 2014 | 138.76 | 143.54 | 137.37 | 143.46 | 8,178 | +2.16(+1.53%) |
Nov 13, 2014 | 145.34 | 145.34 | 140.98 | 141.30 | 9,434 | -1.56(-1.09%) |
Nov 12, 2014 | 141.58 | 143.21 | 140.71 | 142.86 | 9,079 | +0.29(+0.21%) |
Nov 11, 2014 | 142.58 | 145.50 | 140.40 | 142.56 | 15,615 | +0.71(+0.50%) |
Nov 10, 2014 | 145.30 | 145.30 | 141.85 | 141.85 | 9,265 | -0.73(-0.51%) |
Nov 07, 2014 | 142.12 | 146.67 | 141.85 | 142.58 | 8,866 | +3.94(+2.84%) |
Nov 06, 2014 | 131.51 | 139.36 | 130.77 | 138.65 | 17,697 | +5.38(+4.04%) |
Nov 05, 2014 | 137.26 | 137.26 | 132.66 | 133.26 | 22,506 | -3.09(-2.27%) |
Nov 04, 2014 | 141.40 | 144.13 | 136.36 | 136.36 | 26,258 | -6.82(-4.76%) |
Nov 03, 2014 | 150.90 | 150.90 | 142.79 | 143.18 | 14,515 | -6.22(-4.17%) |
Oct 31, 2014 | 150.15 | 151.82 | 145.84 | 149.40 | 14,726 | -0.02(-0.01%) |
Oct 30, 2014 | 149.52 | 153.27 | 147.38 | 149.42 | 7,338 | +1.39(+0.94%) |
Oct 29, 2014 | 151.13 | 153.40 | 146.52 | 148.03 | 12,400 | -2.62(-1.74%) |
Oct 28, 2014 | 146.29 | 150.86 | 144.52 | 150.64 | 16,640 | +3.64(+2.48%) |
Oct 27, 2014 | 149.19 | 150.26 | 150.26 | 147.00 | 10,931 | -3.26(-2.17%) |
Oct 24, 2014 | 152.83 | 160.24 | 147.62 | 150.26 | 15,984 | -1.01(-0.67%) |
Oct 23, 2014 | 153.03 | 158.98 | 149.51 | 151.27 | 19,339 | -1.56(-1.02%) |
Oct 22, 2014 | 158.00 | 162.04 | 151.10 | 152.83 | 23,911 | -2.77(-1.78%) |
Oct 21, 2014 | 161.98 | 161.98 | 155.04 | 155.60 | 28,220 | +1.72(+1.12%) |
Oct 20, 2014 | 155.57 | 160.84 | 152.53 | 153.88 | 23,717 | +3.80(+2.53%) |
Oct 17, 2014 | 143.04 | 162.43 | 142.19 | 150.09 | 35,287 | +11.59(+8.37%) |
Oct 16, 2014 | 120.80 | 142.00 | 119.53 | 138.49 | 30,414 | +13.86(+11.12%) |
Oct 15, 2014 | 125.56 | 127.14 | 122.63 | 124.64 | 33,218 | -3.49(-2.72%) |
Oct 14, 2014 | 126.28 | 134.02 | 119.40 | 128.12 | 48,065 | +2.29(+1.82%) |
Oct 13, 2014 | 144.14 | 144.34 | 123.55 | 125.83 | 38,087 | -15.60(-11.03%) |
Oct 10, 2014 | 145.40 | 145.40 | 140.93 | 141.44 | 21,389 | -5.25(-3.58%) |
Oct 09, 2014 | 142.77 | 152.83 | 141.85 | 146.69 | 39,041 | +3.92(+2.74%) |
Oct 08, 2014 | 148.26 | 149.41 | 129.77 | 142.77 | 95,469 | -8.02(-5.32%) |
Oct 07, 2014 | 160.15 | 160.32 | 147.92 | 150.79 | 60,417 | -9.36(-5.85%) |
Oct 06, 2014 | 169.31 | 170.12 | 160.15 | 160.15 | 26,684 | -10.69(-6.26%) |
Oct 03, 2014 | 172.05 | 172.05 | 169.30 | 170.84 | 16,025 | -2.11(-1.22%) |
Oct 02, 2014 | 174.57 | 174.86 | 172.05 | 172.96 | 11,882 | -1.95(-1.11%) |
Oct 01, 2014 | 174.52 | 177.27 | 174.52 | 174.91 | 10,486 | -1.21(-0.69%) |
Sep 30, 2014 | 177.06 | 179.55 | 174.02 | 176.11 | 10,822 | -0.97(-0.55%) |
Sep 29, 2014 | 178.46 | 180.84 | 176.03 | 177.08 | 8,065 | -2.10(-1.17%) |
Sep 26, 2014 | 175.53 | 183.09 | 174.05 | 179.19 | 11,094 | +2.18(+1.23%) |
Sep 25, 2014 | 179.37 | 179.87 | 173.88 | 177.01 | 9,350 | -3.50(-1.94%) |
Sep 24, 2014 | 182.12 | 182.12 | 179.84 | 180.51 | 9,493 | -0.15(-0.08%) |
Sep 23, 2014 | 180.91 | 182.12 | 179.87 | 180.65 | 9,705 | -1.36(-0.75%) |
Sep 22, 2014 | 183.03 | 188.62 | 179.56 | 182.02 | 27,960 | -2.60(-1.41%) |
Sep 19, 2014 | 175.46 | 184.62 | 174.79 | 184.62 | 50,490 | +10.69(+6.14%) |
Sep 18, 2014 | 174.64 | 177.06 | 173.93 | 173.93 | 13,380 | +1.88(+1.09%) |
Sep 17, 2014 | 172.70 | 174.11 | 172.05 | 172.05 | 9,737 | +1.08(+0.63%) |
Sep 16, 2014 | 170.93 | 171.97 | 169.30 | 170.97 | 16,013 | -1.78(-1.03%) |
Sep 15, 2014 | 175.62 | 175.62 | 170.22 | 172.75 | 18,521 | -2.00(-1.15%) |
Sep 12, 2014 | 169.30 | 176.40 | 168.39 | 174.76 | 37,238 | +4.10(+2.40%) |
Sep 11, 2014 | 178.78 | 178.82 | 169.40 | 170.66 | 67,045 | -10.96(-6.04%) |
Sep 10, 2014 | 183.46 | 184.32 | 174.79 | 181.62 | 93,169 | -7.08(-3.75%) |
Sep 09, 2014 | 197.94 | 198.59 | 185.78 | 188.71 | 61,631 | -12.86(-6.38%) |
Sep 08, 2014 | 202.86 | 203.31 | 197.68 | 201.56 | 19,218 | -2.00(-0.98%) |
Sep 05, 2014 | 212.42 | 212.42 | 200.93 | 203.56 | 65,266 | -9.22(-4.33%) |
Sep 04, 2014 | 210.49 | 220.55 | 210.49 | 212.77 | 84,806 | +4.12(+1.97%) |
Sep 03, 2014 | 196.76 | 209.63 | 194.60 | 208.66 | 60,995 | +14.64(+7.55%) |
Sep 02, 2014 | 185.66 | 195.88 | 185.66 | 194.01 | 56,374 | +10.47(+5.70%) |
Aug 29, 2014 | 183.03 | 183.54 | 183.54 | 183.54 | 19,013 | +0.95(+0.52%) |
Aug 28, 2014 | 183.03 | 183.03 | 182.02 | 182.59 | 11,745 | -0.44(-0.24%) |
Aug 27, 2014 | 183.03 | 183.67 | 182.41 | 183.03 | 16,140 | +0.00(+0.00%) |
Aug 26, 2014 | 183.97 | 185.81 | 183.03 | 183.03 | 16,756 | -0.46(-0.25%) |
Aug 25, 2014 | 178.90 | 185.31 | 178.90 | 183.49 | 28,923 | +4.59(+2.57%) |
Aug 22, 2014 | 175.76 | 180.39 | 175.74 | 178.90 | 12,013 | +2.74(+1.55%) |
Aug 21, 2014 | 178.19 | 178.19 | 175.79 | 176.16 | 6,157 | -1.91(-1.07%) |
Aug 20, 2014 | 180.58 | 178.66 | 174.54 | 178.07 | 24,777 | -0.59(-0.33%) |
Aug 19, 2014 | 175.71 | 179.63 | 174.79 | 178.66 | 15,012 | +4.95(+2.85%) |
Aug 18, 2014 | 172.05 | 173.71 | 170.42 | 173.71 | 13,391 | +1.29(+0.75%) |
Aug 15, 2014 | 170.25 | 173.99 | 172.07 | 172.42 | 12,626 | +0.35(+0.20%) |
Aug 14, 2014 | 172.05 | 173.56 | 170.89 | 172.07 | 8,438 | -0.78(-0.45%) |
Aug 13, 2014 | 173.87 | 175.11 | 171.91 | 172.85 | 32,848 | -0.11(-0.06%) |
Aug 12, 2014 | 173.77 | 176.07 | 171.91 | 172.96 | 33,621 | +3.65(+2.16%) |
Aug 11, 2014 | 164.73 | 169.94 | 162.35 | 169.30 | 30,886 | +8.35(+5.19%) |
Aug 08, 2014 | 163.81 | 163.81 | 160.21 | 160.96 | 16,581 | +0.73(+0.46%) |
Aug 07, 2014 | 157.97 | 163.91 | 157.77 | 160.23 | 12,401 | +1.45(+0.91%) |
Aug 06, 2014 | 160.01 | 160.01 | 156.51 | 158.78 | 7,516 | -0.46(-0.29%) |
Aug 05, 2014 | 158.67 | 160.15 | 156.84 | 159.24 | 12,167 | +0.00(+0.00%) |
Aug 04, 2014 | 158.26 | 160.05 | 156.08 | 159.24 | 8,114 | -0.87(-0.54%) |
Aug 01, 2014 | 155.56 | 160.12 | 155.56 | 160.11 | 11,281 | +4.56(+2.93%) |
Jul 31, 2014 | 154.62 | 155.58 | 151.92 | 155.55 | 9,660 | -0.40(-0.26%) |
Jul 30, 2014 | 156.33 | 158.09 | 155.95 | 155.95 | 4,445 | -1.46(-0.93%) |
Jul 29, 2014 | 154.78 | 158.32 | 154.78 | 157.42 | 7,735 | +0.24(+0.15%) |
Jul 28, 2014 | 158.78 | 158.78 | 155.23 | 157.18 | 11,431 | +0.19(+0.12%) |
Jul 25, 2014 | 160.69 | 161.84 | 155.44 | 156.99 | 18,288 | -4.86(-3.00%) |
Jul 24, 2014 | 164.18 | 164.32 | 159.84 | 161.85 | 22,395 | +4.13(+2.62%) |
Jul 23, 2014 | 152.83 | 158.09 | 150.91 | 157.72 | 27,081 | +4.99(+3.27%) |
Jul 22, 2014 | 150.22 | 152.83 | 149.81 | 152.73 | 23,153 | +2.32(+1.55%) |
Jul 21, 2014 | 148.37 | 150.98 | 148.14 | 150.41 | 12,103 | +0.15(+0.10%) |
Jul 18, 2014 | 150.09 | 150.82 | 149.17 | 150.26 | 14,750 | -0.04(-0.02%) |
Jul 17, 2014 | 149.17 | 150.30 | 147.38 | 150.30 | 8,409 | +0.85(+0.57%) |
Jul 16, 2014 | 148.44 | 150.36 | 148.36 | 149.44 | 5,670 | -0.92(-0.61%) |
Jul 15, 2014 | 148.08 | 151.06 | 148.08 | 150.36 | 7,959 | +0.89(+0.59%) |
Jul 14, 2014 | 147.42 | 149.87 | 147.34 | 149.47 | 11,129 | +2.13(+1.45%) |
Jul 11, 2014 | 147.60 | 148.16 | 144.58 | 147.34 | 7,710 | +0.52(+0.36%) |
Jul 10, 2014 | 146.43 | 146.82 | 144.82 | 146.82 | 7,368 | +0.16(+0.11%) |
Jul 09, 2014 | 147.48 | 147.89 | 146.52 | 146.66 | 6,054 | -0.77(-0.52%) |
Jul 08, 2014 | 146.72 | 148.09 | 145.97 | 147.43 | 9,814 | +0.64(+0.44%) |
Jul 07, 2014 | 148.94 | 148.94 | 145.05 | 146.79 | 12,831 | -1.01(-0.68%) |
Jul 03, 2014 | 146.75 | 147.80 | 147.80 | 147.80 | 5,244 | +0.91(+0.62%) |
Jul 02, 2014 | 145.31 | 150.44 | 145.31 | 146.88 | 17,209 | +1.46(+1.01%) |
Jul 01, 2014 | 146.73 | 147.34 | 145.42 | 145.42 | 9,751 | -1.11(-0.76%) |
Jun 30, 2014 | 146.59 | 147.16 | 145.05 | 146.53 | 16,839 | -0.81(-0.55%) |
Jun 27, 2014 | 147.60 | 148.58 | 147.34 | 147.34 | 13,972 | -1.14(-0.77%) |
Jun 26, 2014 | 150.04 | 150.04 | 148.31 | 148.48 | 10,335 | -1.56(-1.04%) |
Jun 25, 2014 | 149.85 | 150.99 | 148.43 | 150.04 | 12,925 | -0.21(-0.14%) |
Jun 24, 2014 | 148.93 | 150.96 | 148.93 | 150.25 | 7,690 | +0.57(+0.38%) |
Jun 23, 2014 | 150.40 | 150.98 | 148.48 | 149.68 | 8,895 | -0.40(-0.27%) |
Jun 20, 2014 | 149.20 | 150.09 | 147.71 | 150.09 | 8,612 | +0.60(+0.40%) |
Jun 19, 2014 | 151.00 | 151.00 | 148.26 | 149.48 | 9,432 | -1.24(-0.82%) |
Jun 18, 2014 | 148.59 | 150.74 | 148.26 | 150.72 | 21,625 | +2.00(+1.35%) |
Jun 17, 2014 | 148.39 | 149.54 | 147.61 | 148.71 | 13,560 | -0.43(-0.29%) |
Jun 16, 2014 | 147.85 | 149.78 | 147.63 | 149.14 | 7,900 | +0.57(+0.38%) |
Jun 13, 2014 | 148.75 | 149.17 | 146.65 | 148.58 | 8,824 | +0.75(+0.51%) |
Jun 12, 2014 | 147.69 | 148.72 | 144.78 | 147.83 | 9,873 | +1.87(+1.28%) |
Jun 11, 2014 | 144.69 | 146.97 | 144.59 | 145.96 | 9,480 | -0.25(-0.17%) |
Jun 10, 2014 | 146.43 | 147.29 | 145.51 | 146.21 | 11,721 | -4.11(-2.73%) |
Jun 06, 2014 | 151.82 | 151.82 | 149.42 | 150.31 | 13,674 | -0.34(-0.22%) |
Jun 05, 2014 | 148.00 | 151.21 | 148.00 | 150.65 | 10,813 | +2.93(+1.98%) |
Jun 04, 2014 | 144.14 | 149.17 | 143.41 | 147.72 | 11,261 | +4.04(+2.82%) |
Jun 03, 2014 | 144.98 | 144.98 | 141.72 | 143.68 | 16,448 | -1.32(-0.91%) |
Jun 02, 2014 | 149.77 | 152.35 | 139.85 | 145.00 | 25,101 | -5.99(-3.97%) |
May 30, 2014 | 151.00 | 153.12 | 147.39 | 150.99 | 9,873 | -0.02(-0.01%) |
May 29, 2014 | 153.17 | 159.11 | 150.09 | 151.01 | 25,888 | +1.44(+0.96%) |
May 28, 2014 | 147.13 | 151.13 | 146.01 | 149.57 | 22,692 | +3.84(+2.63%) |
May 27, 2014 | 144.76 | 149.16 | 144.59 | 145.74 | 23,112 | +1.85(+1.29%) |
May 23, 2014 | 143.29 | 143.89 | 143.89 | 143.89 | 8,195 | +1.52(+1.07%) |
May 22, 2014 | 142.31 | 142.75 | 141.85 | 142.37 | 3,734 | -0.16(-0.12%) |
May 21, 2014 | 142.67 | 142.78 | 141.86 | 142.54 | 7,770 | +0.21(+0.15%) |
May 20, 2014 | 142.76 | 142.76 | 140.93 | 142.32 | 8,301 | +0.09(+0.06%) |
May 19, 2014 | 141.54 | 142.76 | 141.06 | 142.23 | 9,699 | -0.07(-0.05%) |
May 16, 2014 | 141.85 | 142.31 | 140.36 | 142.31 | 7,037 | +0.46(+0.32%) |
May 15, 2014 | 142.42 | 142.42 | 139.60 | 141.85 | 6,904 | -0.66(-0.46%) |
May 14, 2014 | 142.76 | 142.76 | 142.03 | 142.51 | 5,702 | +0.16(+0.11%) |
May 13, 2014 | 142.54 | 143.84 | 140.50 | 142.35 | 16,952 | +0.44(+0.31%) |
May 12, 2014 | 138.59 | 143.69 | 138.59 | 141.91 | 25,255 | +4.38(+3.18%) |
May 09, 2014 | 136.36 | 140.85 | 136.36 | 137.54 | 12,043 | +0.54(+0.39%) |
May 08, 2014 | 132.70 | 137.23 | 132.48 | 137.00 | 10,853 | +4.33(+3.26%) |
May 07, 2014 | 132.70 | 133.77 | 129.96 | 132.67 | 15,899 | +0.87(+0.66%) |
May 06, 2014 | 129.27 | 132.66 | 129.27 | 131.80 | 21,214 | +2.45(+1.89%) |
May 05, 2014 | 124.92 | 129.50 | 124.11 | 129.35 | 11,755 | +2.90(+2.29%) |
May 02, 2014 | 124.00 | 126.58 | 123.87 | 126.45 | 10,036 | +2.69(+2.17%) |
May 01, 2014 | 124.02 | 124.02 | 121.41 | 123.76 | 11,431 | +3.41(+2.84%) |
Apr 30, 2014 | 120.39 | 120.78 | 119.52 | 120.34 | 6,849 | +0.28(+0.24%) |
Apr 29, 2014 | 120.75 | 121.55 | 119.35 | 120.06 | 10,337 | +0.51(+0.43%) |
Apr 28, 2014 | 122.32 | 123.64 | 119.01 | 119.55 | 10,578 | -2.50(-2.05%) |
Apr 25, 2014 | 125.91 | 125.91 | 119.89 | 122.05 | 13,178 | -3.61(-2.88%) |
Apr 24, 2014 | 124.28 | 126.02 | 122.90 | 125.66 | 12,955 | +2.21(+1.79%) |
Apr 23, 2014 | 119.91 | 123.50 | 119.04 | 123.45 | 12,840 | +2.29(+1.89%) |
Apr 22, 2014 | 120.11 | 122.55 | 119.90 | 121.16 | 12,760 | +1.04(+0.87%) |
Apr 21, 2014 | 122.45 | 125.42 | 119.95 | 120.11 | 10,133 | -1.89(-1.55%) |
Apr 17, 2014 | 117.28 | 122.01 | 122.01 | 122.01 | 9,725 | +4.41(+3.75%) |
Apr 16, 2014 | 118.60 | 118.90 | 117.51 | 117.60 | 3,433 | -0.40(-0.34%) |
Apr 15, 2014 | 119.72 | 121.18 | 117.14 | 118.00 | 10,264 | +0.21(+0.18%) |
Apr 14, 2014 | 119.37 | 119.37 | 117.14 | 117.79 | 8,406 | -0.22(-0.19%) |
Apr 11, 2014 | 116.27 | 118.62 | 116.22 | 118.01 | 10,848 | +1.33(+1.14%) |
Apr 10, 2014 | 114.51 | 116.68 | 114.51 | 116.68 | 12,457 | +2.17(+1.89%) |
Apr 09, 2014 | 114.60 | 115.89 | 114.44 | 114.51 | 6,056 | -0.34(-0.30%) |
Apr 08, 2014 | 115.31 | 115.31 | 114.49 | 114.85 | 7,394 | -0.27(-0.24%) |
Apr 07, 2014 | 116.68 | 117.96 | 114.39 | 115.13 | 12,070 | -1.35(-1.16%) |
Apr 04, 2014 | 116.61 | 117.70 | 116.00 | 116.47 | 4,653 | +0.05(+0.04%) |
Apr 03, 2014 | 118.01 | 118.06 | 116.43 | 116.43 | 8,424 | -1.17(-1.00%) |
Apr 02, 2014 | 117.60 | 117.73 | 116.86 | 117.60 | 8,288 | +0.00(+0.00%) |
Apr 01, 2014 | 119.56 | 120.32 | 116.99 | 117.60 | 19,420 | -0.92(-0.77%) |
Mar 31, 2014 | 116.33 | 118.97 | 116.33 | 118.51 | 27,531 | +2.74(+2.36%) |
Mar 28, 2014 | 115.77 | 116.22 | 115.36 | 115.78 | 6,774 | -0.14(-0.12%) |
Mar 27, 2014 | 115.47 | 117.23 | 114.39 | 115.91 | 17,545 | +0.35(+0.30%) |
Mar 26, 2014 | 117.95 | 118.36 | 115.57 | 115.57 | 11,620 | -1.44(-1.23%) |
Mar 25, 2014 | 117.14 | 118.92 | 117.00 | 117.00 | 9,183 | +0.17(+0.14%) |
Mar 24, 2014 | 117.44 | 119.70 | 116.84 | 116.84 | 14,206 | -0.86(-0.73%) |
Mar 21, 2014 | 117.93 | 118.95 | 117.01 | 117.70 | 6,672 | -0.26(-0.22%) |
Mar 20, 2014 | 119.63 | 119.91 | 117.73 | 117.95 | 12,524 | -0.76(-0.64%) |
Mar 19, 2014 | 116.85 | 118.71 | 116.85 | 118.71 | 6,358 | +1.47(+1.26%) |
Mar 18, 2014 | 119.58 | 120.24 | 117.04 | 117.24 | 14,146 | -1.34(-1.13%) |
Mar 17, 2014 | 118.80 | 120.80 | 118.59 | 118.59 | 9,829 | -0.24(-0.20%) |
Mar 14, 2014 | 116.68 | 118.82 | 116.68 | 118.82 | 7,278 | +0.78(+0.66%) |
Mar 13, 2014 | 120.80 | 120.80 | 115.98 | 118.05 | 14,823 | -1.89(-1.57%) |
Mar 12, 2014 | 120.69 | 121.17 | 119.50 | 119.93 | 15,885 | -1.67(-1.38%) |
Mar 11, 2014 | 122.45 | 124.34 | 121.61 | 121.61 | 10,622 | -1.67(-1.35%) |
Mar 10, 2014 | 128.10 | 128.10 | 120.03 | 123.27 | 16,401 | -4.13(-3.24%) |
Mar 07, 2014 | 127.44 | 128.37 | 124.92 | 127.40 | 12,147 | +0.19(+0.15%) |
Mar 06, 2014 | 126.52 | 128.70 | 125.84 | 127.21 | 13,249 | +1.83(+1.46%) |
Mar 05, 2014 | 124.92 | 126.14 | 123.53 | 125.38 | 6,455 | +0.67(+0.54%) |
Mar 04, 2014 | 125.93 | 129.88 | 124.23 | 124.71 | 19,121 | -0.69(-0.55%) |