Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 218.93 | 241.99 | 218.13 | 236.20 | 102,388 | +19.56(+9.03%) |
Apr 29, 2015 | 214.90 | 218.61 | 212.05 | 216.64 | 77,546 | +1.63(+0.76%) |
Apr 28, 2015 | 216.45 | 217.00 | 214.00 | 215.01 | 62,716 | -1.44(-0.67%) |
Apr 27, 2015 | 215.63 | 220.28 | 214.85 | 216.45 | 79,151 | +0.07(+0.03%) |
Apr 24, 2015 | 211.96 | 217.02 | 207.55 | 216.38 | 48,905 | +5.39(+2.55%) |
Apr 23, 2015 | 210.28 | 212.00 | 209.75 | 210.99 | 43,235 | -0.51(-0.24%) |
Apr 22, 2015 | 207.08 | 212.20 | 206.50 | 211.50 | 64,124 | +5.39(+2.62%) |
Apr 21, 2015 | 198.37 | 206.85 | 198.29 | 206.11 | 50,420 | +7.34(+3.69%) |
Apr 20, 2015 | 198.51 | 200.08 | 198.10 | 198.77 | 31,470 | +1.55(+0.79%) |
Apr 17, 2015 | 201.43 | 201.67 | 197.18 | 197.22 | 20,977 | -5.56(-2.74%) |
Apr 16, 2015 | 201.63 | 203.50 | 201.63 | 202.78 | 31,642 | +0.36(+0.18%) |
Apr 15, 2015 | 203.37 | 203.37 | 200.54 | 202.42 | 45,262 | +1.56(+0.78%) |
Apr 14, 2015 | 198.22 | 201.16 | 197.84 | 200.86 | 32,378 | +4.06(+2.06%) |
Apr 13, 2015 | 201.21 | 203.18 | 196.15 | 196.80 | 28,674 | -3.65(-1.82%) |
Apr 10, 2015 | 200.98 | 202.06 | 199.86 | 200.45 | 39,845 | +0.94(+0.47%) |
Apr 09, 2015 | 201.16 | 201.16 | 195.13 | 199.51 | 45,058 | -2.74(-1.35%) |
Apr 08, 2015 | 196.00 | 203.59 | 195.01 | 202.25 | 71,745 | +6.14(+3.13%) |
Apr 07, 2015 | 198.70 | 199.50 | 195.81 | 196.11 | 38,907 | -1.81(-0.91%) |
Apr 06, 2015 | 198.00 | 199.70 | 196.53 | 197.92 | 36,933 | -0.66(-0.33%) |
Apr 02, 2015 | 194.30 | 198.58 | 198.58 | 198.58 | 78,500 | +3.38(+1.73%) |
Apr 01, 2015 | 193.60 | 195.81 | 191.25 | 195.20 | 36,213 | +0.20(+0.10%) |
Mar 31, 2015 | 194.61 | 197.71 | 192.76 | 195.00 | 40,230 | +0.59(+0.30%) |
Mar 30, 2015 | 195.33 | 195.57 | 193.60 | 194.41 | 19,081 | +2.12(+1.10%) |
Mar 27, 2015 | 192.37 | 193.79 | 190.85 | 192.29 | 30,775 | -0.77(-0.40%) |
Mar 26, 2015 | 189.00 | 193.79 | 189.00 | 193.06 | 28,233 | +3.83(+2.02%) |
Mar 25, 2015 | 193.05 | 194.65 | 189.08 | 189.23 | 42,110 | -4.16(-2.15%) |
Mar 24, 2015 | 194.60 | 196.43 | 192.40 | 193.39 | 39,489 | -2.19(-1.12%) |
Mar 23, 2015 | 201.75 | 204.49 | 194.64 | 195.58 | 87,714 | -6.17(-3.06%) |
Mar 20, 2015 | 205.00 | 209.99 | 201.24 | 201.75 | 266,196 | -2.19(-1.07%) |
Mar 19, 2015 | 208.39 | 208.39 | 202.47 | 203.94 | 84,275 | -2.47(-1.20%) |
Mar 18, 2015 | 197.37 | 207.59 | 196.28 | 206.41 | 102,611 | +9.28(+4.71%) |
Mar 17, 2015 | 195.97 | 197.27 | 194.65 | 197.13 | 44,286 | +1.37(+0.70%) |
Mar 16, 2015 | 190.48 | 197.80 | 189.10 | 195.76 | 97,293 | +7.70(+4.09%) |
Mar 13, 2015 | 193.29 | 194.70 | 186.93 | 188.06 | 68,952 | -4.80(-2.49%) |
Mar 12, 2015 | 190.80 | 193.50 | 189.74 | 192.86 | 92,420 | +3.60(+1.90%) |
Mar 11, 2015 | 191.09 | 191.09 | 186.11 | 189.26 | 74,711 | -0.06(-0.03%) |
Mar 10, 2015 | 185.64 | 192.10 | 178.30 | 189.32 | 56,331 | +2.18(+1.16%) |
Mar 09, 2015 | 182.64 | 189.12 | 182.52 | 187.14 | 122,549 | +4.97(+2.73%) |
Mar 06, 2015 | 184.02 | 185.84 | 180.89 | 182.17 | 71,510 | -1.84(-1.00%) |
Mar 05, 2015 | 187.78 | 187.78 | 183.32 | 184.01 | 79,085 | -0.65(-0.35%) |
Mar 04, 2015 | 183.00 | 187.15 | 182.81 | 184.66 | 61,039 | +0.64(+0.35%) |
Mar 03, 2015 | 184.22 | 184.41 | 181.62 | 184.02 | 37,222 | -1.38(-0.74%) |
Mar 02, 2015 | 183.65 | 186.41 | 182.23 | 185.40 | 60,334 | +2.10(+1.15%) |
Feb 27, 2015 | 184.00 | 187.46 | 182.74 | 183.30 | 48,533 | -0.57(-0.31%) |
Feb 26, 2015 | 182.50 | 187.39 | 182.50 | 183.87 | 38,495 | +0.64(+0.35%) |
Feb 25, 2015 | 186.26 | 186.26 | 182.22 | 183.23 | 58,111 | -2.57(-1.38%) |
Feb 24, 2015 | 181.19 | 189.09 | 178.31 | 185.80 | 89,761 | +3.31(+1.81%) |
Feb 23, 2015 | 172.38 | 183.00 | 171.02 | 182.49 | 82,982 | +10.23(+5.94%) |
Feb 20, 2015 | 173.96 | 174.35 | 170.10 | 172.26 | 50,293 | -0.99(-0.57%) |
Feb 19, 2015 | 171.91 | 175.39 | 171.91 | 173.25 | 20,283 | +0.49(+0.28%) |
Feb 18, 2015 | 171.63 | 173.50 | 171.03 | 172.76 | 28,988 | -0.15(-0.09%) |
Feb 17, 2015 | 170.91 | 174.37 | 170.32 | 172.91 | 45,633 | +0.26(+0.15%) |
Feb 13, 2015 | 174.38 | 172.65 | 172.65 | 172.65 | 50,000 | -2.73(-1.56%) |
Feb 12, 2015 | 176.30 | 178.09 | 172.73 | 175.38 | 30,118 | +0.53(+0.30%) |
Feb 11, 2015 | 172.94 | 176.50 | 171.22 | 174.85 | 39,762 | +0.74(+0.43%) |
Feb 10, 2015 | 174.53 | 176.00 | 171.25 | 174.11 | 59,905 | +0.68(+0.39%) |
Feb 09, 2015 | 170.31 | 174.57 | 169.52 | 173.43 | 111,981 | +3.12(+1.83%) |
Feb 06, 2015 | 172.18 | 174.80 | 169.11 | 170.31 | 81,075 | -0.40(-0.23%) |
Feb 05, 2015 | 173.29 | 177.67 | 170.57 | 170.71 | 35,564 | -2.31(-1.34%) |
Feb 04, 2015 | 170.83 | 173.63 | 168.69 | 173.02 | 45,107 | +2.71(+1.59%) |
Feb 03, 2015 | 165.56 | 172.43 | 164.02 | 170.31 | 93,891 | +4.26(+2.57%) |
Feb 02, 2015 | 158.50 | 166.84 | 156.36 | 166.05 | 80,633 | +8.41(+5.33%) |
Jan 30, 2015 | 143.76 | 160.95 | 143.76 | 157.64 | 210,573 | +15.00(+10.52%) |
Jan 29, 2015 | 139.00 | 143.62 | 137.82 | 142.64 | 96,230 | +3.64(+2.62%) |
Jan 28, 2015 | 138.30 | 140.38 | 136.60 | 139.00 | 45,198 | +0.75(+0.54%) |
Jan 27, 2015 | 139.52 | 140.01 | 136.80 | 138.25 | 24,277 | -1.54(-1.10%) |
Jan 26, 2015 | 138.28 | 140.72 | 136.28 | 139.79 | 25,208 | +1.91(+1.39%) |
Jan 23, 2015 | 139.44 | 140.67 | 137.88 | 137.88 | 32,117 | -1.95(-1.39%) |
Jan 22, 2015 | 140.57 | 140.82 | 136.55 | 139.83 | 47,411 | +0.66(+0.47%) |
Jan 21, 2015 | 141.56 | 141.70 | 138.94 | 139.17 | 61,254 | -3.09(-2.17%) |
Jan 20, 2015 | 139.74 | 143.05 | 137.80 | 142.26 | 62,297 | +2.42(+1.73%) |
Jan 16, 2015 | 135.84 | 139.98 | 135.33 | 139.84 | 50,381 | +3.35(+2.45%) |
Jan 15, 2015 | 134.76 | 139.45 | 134.34 | 136.49 | 51,557 | +2.11(+1.57%) |
Jan 14, 2015 | 132.68 | 134.87 | 132.49 | 134.38 | 60,293 | +0.65(+0.49%) |
Jan 13, 2015 | 134.48 | 135.90 | 132.70 | 133.73 | 48,868 | +0.78(+0.59%) |
Jan 12, 2015 | 135.01 | 135.96 | 132.50 | 132.95 | 39,413 | -1.72(-1.28%) |
Jan 09, 2015 | 136.69 | 137.48 | 129.82 | 134.67 | 27,617 | -2.02(-1.48%) |
Jan 08, 2015 | 136.74 | 137.64 | 134.55 | 136.69 | 22,070 | +1.55(+1.15%) |
Jan 07, 2015 | 135.98 | 136.14 | 134.44 | 135.14 | 32,629 | +0.36(+0.27%) |
Jan 06, 2015 | 135.35 | 137.10 | 134.39 | 134.78 | 51,015 | -0.43(-0.32%) |
Jan 05, 2015 | 135.60 | 137.95 | 135.00 | 135.21 | 34,580 | -1.69(-1.23%) |
Jan 02, 2015 | 136.63 | 139.74 | 135.00 | 136.90 | 35,080 | +0.49(+0.36%) |
Dec 31, 2014 | 136.75 | 136.41 | 136.41 | 136.41 | 94,400 | +0.31(+0.23%) |
Dec 30, 2014 | 137.91 | 138.46 | 135.90 | 136.10 | 26,958 | -2.55(-1.84%) |
Dec 29, 2014 | 138.62 | 140.39 | 137.37 | 138.65 | 31,812 | -0.57(-0.41%) |
Dec 26, 2014 | 139.22 | 140.73 | 137.38 | 139.22 | 34,678 | +1.12(+0.81%) |
Dec 24, 2014 | 139.06 | 138.10 | 138.10 | 138.10 | 75,000 | -0.97(-0.70%) |
Dec 23, 2014 | 137.01 | 140.70 | 137.01 | 139.07 | 76,633 | +1.34(+0.97%) |
Dec 22, 2014 | 137.42 | 138.30 | 135.07 | 137.73 | 71,204 | +0.23(+0.17%) |
Dec 19, 2014 | 137.99 | 138.14 | 135.05 | 137.50 | 215,824 | -0.69(-0.50%) |
Dec 18, 2014 | 138.15 | 139.21 | 135.52 | 138.19 | 71,448 | +1.49(+1.09%) |
Dec 17, 2014 | 135.21 | 137.60 | 134.97 | 136.70 | 71,387 | +0.72(+0.53%) |
Dec 16, 2014 | 137.66 | 139.22 | 135.69 | 135.98 | 47,956 | -2.56(-1.85%) |
Dec 15, 2014 | 142.27 | 143.94 | 135.75 | 138.54 | 91,405 | -4.63(-3.23%) |
Dec 12, 2014 | 142.55 | 144.58 | 142.55 | 143.17 | 39,392 | -1.43(-0.99%) |
Dec 11, 2014 | 143.44 | 146.26 | 143.34 | 144.60 | 26,468 | +1.00(+0.70%) |
Dec 10, 2014 | 145.73 | 147.64 | 143.60 | 143.60 | 27,550 | -2.28(-1.56%) |
Dec 09, 2014 | 143.45 | 146.70 | 142.50 | 145.88 | 47,689 | +1.65(+1.14%) |
Dec 08, 2014 | 147.25 | 150.62 | 143.89 | 144.23 | 49,461 | -3.00(-2.04%) |
Dec 05, 2014 | 147.70 | 149.10 | 146.09 | 147.23 | 46,206 | -0.69(-0.47%) |
Dec 04, 2014 | 153.92 | 153.92 | 146.58 | 147.92 | 25,591 | -2.50(-1.66%) |
Dec 03, 2014 | 150.95 | 152.54 | 150.08 | 150.42 | 27,562 | +0.08(+0.05%) |
Dec 02, 2014 | 148.28 | 150.98 | 147.76 | 150.34 | 25,819 | +2.59(+1.75%) |
Dec 01, 2014 | 150.04 | 151.35 | 147.24 | 147.75 | 30,935 | -2.00(-1.34%) |
Nov 28, 2014 | 150.74 | 152.48 | 149.50 | 149.75 | 30,569 | -0.49(-0.33%) |
Nov 26, 2014 | 150.40 | 150.24 | 150.24 | 150.24 | 25,000 | -0.60(-0.40%) |
Nov 25, 2014 | 151.35 | 152.77 | 149.91 | 150.84 | 32,947 | -0.81(-0.53%) |
Nov 24, 2014 | 148.00 | 151.95 | 145.17 | 151.65 | 31,623 | +3.64(+2.46%) |
Nov 21, 2014 | 150.87 | 153.56 | 147.29 | 148.01 | 64,894 | -1.28(-0.86%) |
Nov 20, 2014 | 153.47 | 153.86 | 146.86 | 149.29 | 112,752 | -6.52(-4.18%) |
Nov 19, 2014 | 156.82 | 157.19 | 152.72 | 155.81 | 60,533 | -1.78(-1.13%) |
Nov 18, 2014 | 158.31 | 158.86 | 157.21 | 157.59 | 34,314 | -0.74(-0.47%) |
Nov 17, 2014 | 160.25 | 160.28 | 158.04 | 158.33 | 42,428 | -2.23(-1.39%) |
Nov 14, 2014 | 160.83 | 162.43 | 160.44 | 160.56 | 39,044 | -0.48(-0.30%) |
Nov 13, 2014 | 162.62 | 163.77 | 160.11 | 161.04 | 51,813 | -0.98(-0.60%) |
Nov 12, 2014 | 161.60 | 164.05 | 161.05 | 162.02 | 93,406 | +0.52(+0.32%) |
Nov 11, 2014 | 158.00 | 161.99 | 157.21 | 161.50 | 50,113 | +2.99(+1.89%) |
Nov 10, 2014 | 154.99 | 161.22 | 154.77 | 158.51 | 78,740 | +4.11(+2.66%) |
Nov 07, 2014 | 153.44 | 155.00 | 152.01 | 154.40 | 60,529 | +1.46(+0.95%) |
Nov 06, 2014 | 149.54 | 153.40 | 147.43 | 152.94 | 45,343 | +3.97(+2.66%) |
Nov 05, 2014 | 148.82 | 150.47 | 145.81 | 148.97 | 60,475 | +0.87(+0.59%) |
Nov 04, 2014 | 144.94 | 148.96 | 144.30 | 148.10 | 48,679 | +2.50(+1.72%) |
Nov 03, 2014 | 147.28 | 148.35 | 144.50 | 145.60 | 61,964 | -1.96(-1.33%) |
Oct 31, 2014 | 147.35 | 150.49 | 142.91 | 147.56 | 117,995 | +2.65(+1.83%) |
Oct 30, 2014 | 137.32 | 145.50 | 136.34 | 144.91 | 75,217 | +7.90(+5.77%) |
Oct 29, 2014 | 137.00 | 137.78 | 135.35 | 137.01 | 36,683 | +0.74(+0.54%) |
Oct 28, 2014 | 134.23 | 136.99 | 134.23 | 136.27 | 63,356 | +1.98(+1.47%) |
Oct 27, 2014 | 135.82 | 135.39 | 133.00 | 134.29 | 80,860 | -1.10(-0.81%) |
Oct 24, 2014 | 134.34 | 135.87 | 134.25 | 135.39 | 50,681 | +0.25(+0.18%) |
Oct 23, 2014 | 137.71 | 137.71 | 134.78 | 135.14 | 80,379 | -0.86(-0.63%) |
Oct 22, 2014 | 137.91 | 139.27 | 135.46 | 136.00 | 57,786 | -1.39(-1.01%) |
Oct 21, 2014 | 129.28 | 139.50 | 129.28 | 137.39 | 106,103 | +9.08(+7.08%) |
Oct 20, 2014 | 125.12 | 128.50 | 125.12 | 128.31 | 60,726 | +2.97(+2.37%) |
Oct 17, 2014 | 125.60 | 125.60 | 125.01 | 125.34 | 35,641 | +0.60(+0.48%) |
Oct 16, 2014 | 124.30 | 125.38 | 124.04 | 124.74 | 30,207 | -0.70(-0.56%) |
Oct 15, 2014 | 124.23 | 125.53 | 124.00 | 125.44 | 58,932 | +0.39(+0.31%) |
Oct 14, 2014 | 124.97 | 125.30 | 124.65 | 125.05 | 39,057 | +0.78(+0.63%) |
Oct 13, 2014 | 123.46 | 125.08 | 123.25 | 124.27 | 36,637 | +1.23(+1.00%) |
Oct 10, 2014 | 123.98 | 124.75 | 123.02 | 123.04 | 54,931 | -1.03(-0.83%) |
Oct 09, 2014 | 125.01 | 125.14 | 123.99 | 124.07 | 44,642 | -1.22(-0.97%) |
Oct 08, 2014 | 124.00 | 125.42 | 123.94 | 125.29 | 64,431 | +1.19(+0.96%) |
Oct 07, 2014 | 124.92 | 124.94 | 124.00 | 124.10 | 58,373 | -1.07(-0.85%) |
Oct 06, 2014 | 125.55 | 125.55 | 124.92 | 125.17 | 25,518 | -0.08(-0.06%) |
Oct 03, 2014 | 125.67 | 125.67 | 124.87 | 125.25 | 30,051 | +0.35(+0.28%) |
Oct 02, 2014 | 125.09 | 125.15 | 124.58 | 124.90 | 41,569 | +0.07(+0.06%) |
Oct 01, 2014 | 126.00 | 126.00 | 124.54 | 124.83 | 41,017 | -1.24(-0.98%) |
Sep 30, 2014 | 125.25 | 127.79 | 124.60 | 126.07 | 114,243 | +0.50(+0.40%) |
Sep 29, 2014 | 124.38 | 125.71 | 124.38 | 125.57 | 42,626 | +0.39(+0.31%) |
Sep 26, 2014 | 124.15 | 125.18 | 124.15 | 125.18 | 39,847 | +1.03(+0.83%) |
Sep 25, 2014 | 124.57 | 124.60 | 123.91 | 124.15 | 49,379 | -0.67(-0.54%) |
Sep 24, 2014 | 124.51 | 124.99 | 124.10 | 124.82 | 34,343 | +0.31(+0.25%) |
Sep 23, 2014 | 124.50 | 124.93 | 124.25 | 124.51 | 41,336 | -0.46(-0.37%) |
Sep 22, 2014 | 124.54 | 125.25 | 124.54 | 124.97 | 30,057 | +0.12(+0.10%) |
Sep 19, 2014 | 125.52 | 125.88 | 125.52 | 124.85 | 100,195 | -0.69(-0.55%) |
Sep 18, 2014 | 124.81 | 125.54 | 123.39 | 125.54 | 20,707 | +0.85(+0.68%) |
Sep 17, 2014 | 123.81 | 125.20 | 123.33 | 124.69 | 19,822 | +0.67(+0.54%) |
Sep 16, 2014 | 123.50 | 124.40 | 123.04 | 124.02 | 21,511 | +0.19(+0.15%) |
Sep 15, 2014 | 123.87 | 124.33 | 123.36 | 123.83 | 32,928 | -0.17(-0.14%) |
Sep 12, 2014 | 123.01 | 124.88 | 123.01 | 124.00 | 39,334 | +0.62(+0.50%) |
Sep 11, 2014 | 123.01 | 123.82 | 123.01 | 123.38 | 24,548 | -0.07(-0.06%) |
Sep 10, 2014 | 123.50 | 124.31 | 123.29 | 123.45 | 37,536 | -0.08(-0.06%) |
Sep 09, 2014 | 123.27 | 124.82 | 123.01 | 123.53 | 51,684 | -0.33(-0.27%) |
Sep 08, 2014 | 124.67 | 125.98 | 123.11 | 123.86 | 20,311 | -1.27(-1.01%) |
Sep 05, 2014 | 122.84 | 125.13 | 122.84 | 125.13 | 17,066 | +1.89(+1.53%) |
Sep 04, 2014 | 122.50 | 123.53 | 123.61 | 123.24 | 60,594 | -0.37(-0.30%) |
Sep 03, 2014 | 124.68 | 124.79 | 123.32 | 123.61 | 35,551 | +0.01(+0.01%) |
Sep 02, 2014 | 123.72 | 124.77 | 122.58 | 123.60 | 28,372 | +0.36(+0.29%) |
Aug 29, 2014 | 122.89 | 123.24 | 123.24 | 123.24 | 33,500 | +0.14(+0.11%) |
Aug 28, 2014 | 124.35 | 124.35 | 122.33 | 123.10 | 48,208 | -2.19(-1.75%) |
Aug 27, 2014 | 126.00 | 127.43 | 124.89 | 125.29 | 27,420 | -0.64(-0.51%) |
Aug 26, 2014 | 126.89 | 126.90 | 125.50 | 125.93 | 57,972 | -0.26(-0.21%) |
Aug 25, 2014 | 127.19 | 127.63 | 126.10 | 126.19 | 28,207 | +0.09(+0.07%) |
Aug 22, 2014 | 125.75 | 126.12 | 125.37 | 126.10 | 34,936 | +0.32(+0.25%) |
Aug 21, 2014 | 126.08 | 126.08 | 125.40 | 125.78 | 32,620 | +0.12(+0.10%) |
Aug 20, 2014 | 125.88 | 127.19 | 125.39 | 125.66 | 39,172 | -0.34(-0.27%) |
Aug 19, 2014 | 126.50 | 126.50 | 125.81 | 126.00 | 20,983 | -0.50(-0.40%) |
Aug 18, 2014 | 126.50 | 126.50 | 125.66 | 126.50 | 29,261 | +0.97(+0.77%) |
Aug 15, 2014 | 126.21 | 126.21 | 124.26 | 125.53 | 53,444 | +0.49(+0.39%) |
Aug 14, 2014 | 125.50 | 125.50 | 124.55 | 125.04 | 42,756 | +0.10(+0.08%) |
Aug 13, 2014 | 123.27 | 125.30 | 123.18 | 124.94 | 46,014 | +2.40(+1.96%) |
Aug 12, 2014 | 121.80 | 123.22 | 121.80 | 122.54 | 36,002 | +0.41(+0.34%) |
Aug 11, 2014 | 120.89 | 123.23 | 120.89 | 122.13 | 42,123 | +2.08(+1.73%) |
Aug 08, 2014 | 120.00 | 121.20 | 120.00 | 120.05 | 29,878 | +0.02(+0.02%) |
Aug 07, 2014 | 117.53 | 120.34 | 117.53 | 120.03 | 50,494 | +3.13(+2.68%) |
Aug 06, 2014 | 115.11 | 118.08 | 115.01 | 116.90 | 47,170 | +0.88(+0.76%) |
Aug 05, 2014 | 115.33 | 118.31 | 115.33 | 116.02 | 49,648 | -0.19(-0.16%) |
Aug 04, 2014 | 114.69 | 117.33 | 114.33 | 116.21 | 35,530 | +2.84(+2.51%) |
Aug 01, 2014 | 114.05 | 115.00 | 112.36 | 113.37 | 58,547 | -0.35(-0.31%) |
Jul 31, 2014 | 115.60 | 115.60 | 110.98 | 113.72 | 153,137 | -4.12(-3.50%) |
Jul 30, 2014 | 119.00 | 119.00 | 116.89 | 117.85 | 45,423 | -0.11(-0.09%) |
Jul 29, 2014 | 118.27 | 118.89 | 117.90 | 117.96 | 15,874 | +0.00(+0.00%) |
Jul 28, 2014 | 118.21 | 118.50 | 117.01 | 117.96 | 27,168 | +0.01(+0.01%) |
Jul 25, 2014 | 118.14 | 118.89 | 117.61 | 117.95 | 24,305 | -1.08(-0.90%) |
Jul 24, 2014 | 119.77 | 120.88 | 118.96 | 119.03 | 28,700 | -0.99(-0.83%) |
Jul 23, 2014 | 120.79 | 120.79 | 120.01 | 120.02 | 18,940 | -0.75(-0.62%) |
Jul 22, 2014 | 119.45 | 120.79 | 118.64 | 120.77 | 27,678 | +2.33(+1.97%) |
Jul 21, 2014 | 118.25 | 119.22 | 117.98 | 118.44 | 73,369 | -0.35(-0.29%) |
Jul 18, 2014 | 118.05 | 120.36 | 118.00 | 118.79 | 45,602 | +0.50(+0.42%) |
Jul 17, 2014 | 119.32 | 120.30 | 118.00 | 118.29 | 37,834 | -2.04(-1.70%) |
Jul 16, 2014 | 120.23 | 120.96 | 119.63 | 120.33 | 43,688 | -0.66(-0.55%) |
Jul 15, 2014 | 121.02 | 121.68 | 120.18 | 120.99 | 28,295 | -0.21(-0.17%) |
Jul 14, 2014 | 122.37 | 122.37 | 120.55 | 121.20 | 32,055 | -0.03(-0.02%) |
Jul 11, 2014 | 121.04 | 122.46 | 120.37 | 121.23 | 38,157 | +0.19(+0.16%) |
Jul 10, 2014 | 121.15 | 122.72 | 120.00 | 121.04 | 45,612 | -2.10(-1.71%) |
Jul 09, 2014 | 124.23 | 124.33 | 122.43 | 123.14 | 22,984 | -0.55(-0.44%) |
Jul 08, 2014 | 125.36 | 125.36 | 122.31 | 123.69 | 47,970 | -3.04(-2.40%) |
Jul 07, 2014 | 126.50 | 127.31 | 126.00 | 126.73 | 35,082 | +0.23(+0.18%) |
Jul 03, 2014 | 126.24 | 126.50 | 126.50 | 126.50 | 22,500 | +0.75(+0.60%) |
Jul 02, 2014 | 123.63 | 126.44 | 122.75 | 125.75 | 82,015 | +1.60(+1.29%) |
Jul 01, 2014 | 123.54 | 124.36 | 122.17 | 124.15 | 95,878 | +1.05(+0.85%) |
Jun 30, 2014 | 123.07 | 124.34 | 122.62 | 123.10 | 62,424 | -0.79(-0.64%) |
Jun 27, 2014 | 122.51 | 124.01 | 122.50 | 123.89 | 65,588 | +0.38(+0.31%) |
Jun 26, 2014 | 124.40 | 124.40 | 122.80 | 123.51 | 22,971 | -1.23(-0.99%) |
Jun 25, 2014 | 122.71 | 125.89 | 121.72 | 124.74 | 54,556 | +0.85(+0.69%) |
Jun 24, 2014 | 125.00 | 125.10 | 123.48 | 123.89 | 38,700 | -0.21(-0.17%) |
Jun 23, 2014 | 126.74 | 126.74 | 123.66 | 124.10 | 36,196 | -2.12(-1.68%) |
Jun 20, 2014 | 127.79 | 129.70 | 125.92 | 126.22 | 123,455 | -0.31(-0.25%) |
Jun 19, 2014 | 128.08 | 128.79 | 125.00 | 126.53 | 32,707 | -0.67(-0.53%) |
Jun 18, 2014 | 126.11 | 127.60 | 126.11 | 127.20 | 33,372 | +1.09(+0.86%) |
Jun 17, 2014 | 125.00 | 126.87 | 125.00 | 126.11 | 31,205 | +0.81(+0.65%) |
Jun 16, 2014 | 128.93 | 128.93 | 125.07 | 125.30 | 39,506 | -3.50(-2.72%) |
Jun 13, 2014 | 129.73 | 129.73 | 126.96 | 128.80 | 16,229 | -0.02(-0.02%) |
Jun 12, 2014 | 129.83 | 129.99 | 128.09 | 128.82 | 33,896 | -0.70(-0.54%) |
Jun 11, 2014 | 129.89 | 131.30 | 128.83 | 129.52 | 16,771 | -0.98(-0.75%) |
Jun 10, 2014 | 134.51 | 134.51 | 129.60 | 130.50 | 35,494 | -4.47(-3.31%) |
Jun 06, 2014 | 132.79 | 135.33 | 132.79 | 134.97 | 28,626 | +3.07(+2.33%) |
Jun 05, 2014 | 129.07 | 132.86 | 128.78 | 131.90 | 23,729 | +3.50(+2.73%) |
Jun 04, 2014 | 127.45 | 128.89 | 127.45 | 128.40 | 26,360 | +0.71(+0.56%) |
Jun 03, 2014 | 128.89 | 129.25 | 127.52 | 127.69 | 26,457 | -1.36(-1.05%) |
Jun 02, 2014 | 130.84 | 130.98 | 129.00 | 129.05 | 19,670 | -1.55(-1.19%) |
May 30, 2014 | 129.85 | 130.94 | 129.10 | 130.60 | 34,972 | +1.67(+1.30%) |
May 29, 2014 | 128.83 | 129.19 | 127.99 | 128.93 | 24,918 | -0.17(-0.13%) |
May 28, 2014 | 130.86 | 130.86 | 128.11 | 129.10 | 30,730 | -1.67(-1.28%) |
May 27, 2014 | 128.50 | 131.10 | 128.49 | 130.77 | 30,336 | +2.22(+1.73%) |
May 23, 2014 | 128.76 | 128.55 | 128.55 | 128.55 | 42,800 | +0.30(+0.23%) |
May 22, 2014 | 128.75 | 130.31 | 128.23 | 128.25 | 9,284 | -0.82(-0.64%) |
May 21, 2014 | 129.84 | 130.50 | 128.35 | 129.07 | 15,209 | +0.33(+0.26%) |
May 20, 2014 | 129.20 | 129.97 | 127.26 | 128.74 | 39,464 | -1.56(-1.20%) |
May 19, 2014 | 127.78 | 130.48 | 127.78 | 130.30 | 26,001 | +2.57(+2.01%) |
May 16, 2014 | 125.58 | 128.08 | 125.58 | 127.73 | 54,912 | +2.15(+1.71%) |
May 15, 2014 | 128.62 | 128.64 | 124.35 | 125.58 | 52,322 | -4.02(-3.10%) |
May 14, 2014 | 129.40 | 130.75 | 128.45 | 129.60 | 38,415 | +0.25(+0.19%) |
May 13, 2014 | 131.11 | 131.67 | 129.05 | 129.35 | 16,279 | -1.59(-1.21%) |
May 12, 2014 | 131.51 | 132.49 | 130.13 | 130.94 | 36,683 | -0.30(-0.23%) |
May 09, 2014 | 129.82 | 132.31 | 129.75 | 131.24 | 15,775 | +0.60(+0.46%) |
May 08, 2014 | 132.70 | 133.00 | 128.33 | 130.64 | 52,743 | -1.96(-1.48%) |
May 07, 2014 | 133.38 | 133.90 | 131.85 | 132.60 | 27,069 | -0.15(-0.11%) |
May 06, 2014 | 132.17 | 133.39 | 131.41 | 132.75 | 35,352 | +0.37(+0.28%) |
May 05, 2014 | 131.04 | 132.90 | 129.60 | 132.38 | 39,505 | -0.26(-0.20%) |
May 02, 2014 | 132.17 | 134.35 | 131.75 | 132.64 | 24,216 | +0.18(+0.14%) |