Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 141.48 | 142.14 | 140.29 | 140.49 | 311,717 | +0.56(+0.40%) |
Jun 29, 2015 | 145.21 | 145.30 | 139.44 | 139.92 | 234,354 | -6.54(-4.47%) |
Jun 26, 2015 | 147.67 | 148.74 | 145.69 | 146.47 | 168,827 | -1.79(-1.21%) |
Jun 25, 2015 | 147.84 | 149.66 | 146.60 | 148.26 | 143,728 | +0.50(+0.34%) |
Jun 24, 2015 | 149.22 | 150.05 | 147.30 | 147.76 | 164,373 | -1.83(-1.23%) |
Jun 23, 2015 | 146.69 | 150.40 | 145.55 | 149.60 | 420,624 | +4.23(+2.91%) |
Jun 22, 2015 | 147.13 | 147.13 | 144.06 | 145.37 | 172,489 | -0.44(-0.30%) |
Jun 19, 2015 | 143.50 | 146.38 | 143.50 | 145.80 | 241,793 | +1.69(+1.17%) |
Jun 18, 2015 | 142.06 | 144.65 | 141.75 | 144.12 | 149,974 | +2.12(+1.49%) |
Jun 17, 2015 | 142.52 | 143.15 | 140.87 | 142.00 | 146,412 | -0.19(-0.14%) |
Jun 16, 2015 | 140.52 | 142.45 | 140.18 | 142.19 | 247,672 | +1.53(+1.09%) |
Jun 15, 2015 | 141.48 | 142.67 | 139.86 | 140.66 | 170,135 | -1.68(-1.18%) |
Jun 12, 2015 | 139.25 | 142.72 | 139.25 | 142.33 | 242,228 | +2.21(+1.58%) |
Jun 11, 2015 | 144.02 | 144.62 | 139.12 | 140.12 | 554,450 | -3.98(-2.76%) |
Jun 10, 2015 | 142.66 | 144.53 | 141.76 | 144.11 | 327,448 | +2.17(+1.53%) |
Jun 09, 2015 | 140.69 | 142.54 | 139.88 | 141.94 | 215,229 | +0.57(+0.41%) |
Jun 08, 2015 | 143.31 | 143.72 | 140.71 | 141.36 | 173,728 | -2.24(-1.56%) |
Jun 05, 2015 | 141.88 | 143.76 | 141.44 | 143.60 | 236,205 | +1.63(+1.15%) |
Jun 04, 2015 | 141.99 | 142.26 | 140.23 | 141.97 | 232,618 | -0.18(-0.13%) |
Jun 03, 2015 | 142.35 | 143.06 | 141.15 | 142.15 | 322,602 | +0.46(+0.32%) |
Jun 02, 2015 | 142.34 | 143.91 | 141.41 | 141.69 | 306,707 | -0.66(-0.47%) |
Jun 01, 2015 | 144.77 | 145.66 | 141.40 | 142.35 | 374,310 | -1.44(-1.00%) |
May 29, 2015 | 145.44 | 145.74 | 143.31 | 143.79 | 239,834 | -1.36(-0.94%) |
May 28, 2015 | 145.10 | 145.93 | 142.34 | 145.15 | 219,959 | +0.07(+0.05%) |
May 27, 2015 | 143.98 | 145.22 | 142.41 | 145.08 | 440,630 | +0.68(+0.47%) |
May 26, 2015 | 146.14 | 146.14 | 143.35 | 144.40 | 274,769 | -1.72(-1.18%) |
May 22, 2015 | 147.90 | 146.12 | 146.12 | 146.12 | 290,683 | -1.51(-1.03%) |
May 21, 2015 | 146.11 | 148.44 | 145.57 | 147.63 | 258,285 | +1.89(+1.30%) |
May 20, 2015 | 144.24 | 146.12 | 142.75 | 145.74 | 313,394 | +1.51(+1.04%) |
May 19, 2015 | 146.93 | 147.87 | 144.17 | 144.24 | 408,351 | -2.22(-1.52%) |
May 18, 2015 | 144.69 | 146.99 | 144.05 | 146.46 | 220,089 | +1.35(+0.93%) |
May 15, 2015 | 145.75 | 146.37 | 144.35 | 145.11 | 171,854 | -0.33(-0.22%) |
May 14, 2015 | 143.47 | 145.85 | 142.79 | 145.44 | 285,268 | +2.11(+1.47%) |
May 13, 2015 | 145.34 | 145.34 | 142.11 | 143.32 | 267,190 | -1.00(-0.69%) |
May 12, 2015 | 141.00 | 144.86 | 141.00 | 144.32 | 424,883 | -0.51(-0.35%) |
May 11, 2015 | 144.59 | 144.80 | 143.36 | 144.83 | 331,191 | -0.45(-0.31%) |
May 08, 2015 | 144.54 | 145.61 | 142.86 | 145.28 | 479,521 | +1.52(+1.05%) |
May 07, 2015 | 148.66 | 150.45 | 139.35 | 143.76 | 991,871 | -3.38(-2.30%) |
May 06, 2015 | 147.79 | 149.07 | 145.57 | 147.14 | 778,836 | -0.67(-0.46%) |
May 05, 2015 | 150.58 | 151.91 | 146.73 | 147.81 | 586,396 | -3.05(-2.02%) |
May 04, 2015 | 144.65 | 152.00 | 144.19 | 150.86 | 904,708 | +6.86(+4.76%) |
May 01, 2015 | 140.69 | 144.10 | 140.68 | 144.01 | 289,237 | +2.99(+2.12%) |
Apr 30, 2015 | 141.29 | 144.51 | 140.94 | 141.02 | 633,956 | -0.64(-0.45%) |
Apr 29, 2015 | 138.50 | 142.05 | 138.26 | 141.66 | 464,297 | +2.71(+1.95%) |
Apr 28, 2015 | 140.09 | 140.87 | 137.92 | 138.94 | 741,641 | +3.36(+2.48%) |
Apr 27, 2015 | 137.12 | 138.06 | 134.94 | 135.59 | 306,838 | -0.62(-0.46%) |
Apr 24, 2015 | 137.83 | 138.67 | 135.89 | 136.21 | 319,202 | -1.48(-1.07%) |
Apr 23, 2015 | 136.76 | 138.50 | 135.00 | 137.69 | 279,437 | +0.92(+0.67%) |
Apr 22, 2015 | 136.13 | 137.18 | 134.69 | 136.77 | 362,418 | +1.08(+0.80%) |
Apr 21, 2015 | 133.19 | 138.59 | 132.45 | 135.69 | 411,064 | +3.39(+2.56%) |
Apr 20, 2015 | 129.16 | 132.90 | 128.98 | 132.30 | 308,562 | +3.50(+2.72%) |
Apr 17, 2015 | 128.69 | 129.49 | 127.24 | 128.80 | 374,715 | -1.16(-0.89%) |
Apr 16, 2015 | 130.83 | 131.39 | 129.09 | 129.96 | 192,752 | -1.02(-0.78%) |
Apr 15, 2015 | 130.30 | 131.71 | 129.29 | 130.98 | 390,732 | +0.63(+0.48%) |
Apr 14, 2015 | 129.27 | 130.60 | 126.95 | 130.35 | 277,130 | +0.85(+0.65%) |
Apr 13, 2015 | 130.62 | 131.54 | 129.05 | 129.50 | 212,967 | -0.88(-0.68%) |
Apr 10, 2015 | 128.37 | 130.44 | 128.25 | 130.38 | 210,293 | +1.88(+1.46%) |
Apr 09, 2015 | 128.53 | 129.29 | 126.61 | 128.50 | 254,850 | +1.10(+0.86%) |
Apr 08, 2015 | 127.09 | 127.71 | 125.36 | 127.40 | 321,430 | +1.61(+1.28%) |
Apr 07, 2015 | 122.80 | 126.07 | 122.51 | 125.80 | 439,653 | +0.69(+0.55%) |
Apr 06, 2015 | 123.75 | 126.05 | 122.88 | 125.10 | 379,184 | +1.12(+0.90%) |
Apr 02, 2015 | 122.45 | 123.98 | 123.98 | 123.98 | 308,043 | +1.27(+1.03%) |
Apr 01, 2015 | 121.77 | 122.99 | 120.48 | 122.72 | 396,009 | +1.33(+1.09%) |
Mar 31, 2015 | 119.54 | 121.82 | 119.54 | 121.39 | 326,753 | +0.84(+0.70%) |
Mar 30, 2015 | 121.40 | 122.00 | 120.08 | 120.55 | 330,474 | -1.17(-0.96%) |
Mar 27, 2015 | 119.86 | 121.76 | 119.59 | 121.72 | 287,655 | +1.53(+1.27%) |
Mar 26, 2015 | 119.89 | 121.23 | 119.32 | 120.19 | 327,425 | +0.30(+0.25%) |
Mar 25, 2015 | 120.99 | 121.96 | 119.42 | 119.89 | 377,760 | -1.22(-1.01%) |
Mar 24, 2015 | 124.45 | 124.90 | 121.08 | 121.11 | 271,331 | -3.06(-2.46%) |
Mar 23, 2015 | 123.53 | 125.23 | 122.96 | 124.17 | 512,685 | +0.83(+0.67%) |
Mar 20, 2015 | 121.97 | 124.04 | 121.58 | 123.33 | 312,773 | +1.66(+1.37%) |
Mar 19, 2015 | 124.42 | 125.13 | 121.56 | 121.67 | 422,664 | -3.34(-2.67%) |
Mar 18, 2015 | 123.25 | 126.19 | 122.64 | 125.01 | 738,806 | -1.37(-1.08%) |
Mar 17, 2015 | 125.70 | 126.71 | 124.31 | 126.37 | 563,589 | +0.56(+0.45%) |
Mar 16, 2015 | 124.27 | 125.97 | 123.50 | 125.81 | 401,487 | +1.37(+1.10%) |
Mar 13, 2015 | 125.40 | 127.03 | 123.31 | 124.44 | 677,914 | -2.16(-1.70%) |
Mar 12, 2015 | 124.88 | 126.88 | 123.61 | 126.60 | 566,106 | +1.37(+1.09%) |
Mar 11, 2015 | 123.95 | 125.50 | 122.66 | 125.24 | 624,644 | +2.57(+2.10%) |
Mar 10, 2015 | 122.20 | 123.30 | 121.38 | 122.66 | 625,193 | -1.08(-0.87%) |
Mar 09, 2015 | 128.12 | 128.68 | 122.63 | 123.74 | 982,296 | -4.16(-3.25%) |
Mar 06, 2015 | 129.68 | 131.25 | 127.78 | 127.90 | 661,980 | -2.77(-2.12%) |
Mar 05, 2015 | 129.71 | 132.11 | 128.94 | 130.67 | 498,546 | +0.69(+0.53%) |
Mar 04, 2015 | 131.97 | 132.55 | 129.25 | 129.98 | 574,939 | -2.57(-1.94%) |
Mar 03, 2015 | 131.22 | 132.72 | 130.74 | 132.55 | 447,918 | +0.59(+0.45%) |
Mar 02, 2015 | 129.13 | 132.15 | 128.24 | 131.96 | 564,279 | +2.31(+1.78%) |
Feb 27, 2015 | 129.24 | 133.69 | 128.47 | 129.65 | 1,464,694 | -0.04(-0.03%) |
Feb 26, 2015 | 136.60 | 136.60 | 127.90 | 129.69 | 1,029,797 | -3.18(-2.39%) |
Feb 25, 2015 | 131.26 | 134.62 | 130.02 | 132.87 | 1,236,152 | +1.71(+1.31%) |
Feb 24, 2015 | 129.96 | 131.22 | 128.90 | 131.16 | 495,766 | +0.92(+0.71%) |
Feb 23, 2015 | 129.12 | 130.99 | 129.12 | 130.24 | 386,108 | +0.63(+0.49%) |
Feb 20, 2015 | 128.68 | 130.18 | 127.37 | 129.60 | 555,898 | +0.41(+0.32%) |
Feb 19, 2015 | 131.29 | 131.68 | 127.13 | 129.19 | 622,824 | -2.09(-1.59%) |
Feb 18, 2015 | 130.56 | 132.44 | 129.57 | 131.27 | 392,727 | +0.75(+0.58%) |
Feb 17, 2015 | 128.10 | 130.52 | 127.16 | 130.52 | 368,320 | +1.84(+1.43%) |
Feb 13, 2015 | 130.00 | 128.68 | 128.68 | 128.68 | 577,819 | -1.93(-1.48%) |
Feb 12, 2015 | 127.79 | 130.89 | 126.61 | 130.61 | 454,607 | +4.06(+3.21%) |
Feb 11, 2015 | 126.54 | 128.28 | 125.66 | 126.55 | 251,281 | -0.50(-0.40%) |
Feb 10, 2015 | 124.53 | 128.06 | 124.24 | 127.06 | 319,001 | +2.73(+2.20%) |
Feb 09, 2015 | 124.63 | 125.63 | 122.47 | 124.33 | 268,709 | -0.52(-0.41%) |
Feb 06, 2015 | 127.54 | 128.36 | 124.26 | 124.84 | 289,409 | -3.42(-2.67%) |
Feb 05, 2015 | 126.72 | 128.47 | 126.72 | 128.26 | 253,614 | +1.78(+1.41%) |
Feb 04, 2015 | 127.41 | 128.31 | 125.83 | 126.48 | 329,504 | -1.31(-1.02%) |
Feb 03, 2015 | 124.50 | 127.96 | 123.07 | 127.79 | 393,380 | +3.51(+2.83%) |
Feb 02, 2015 | 122.80 | 125.33 | 122.00 | 124.28 | 283,474 | +1.58(+1.29%) |
Jan 30, 2015 | 125.58 | 126.98 | 122.34 | 122.69 | 447,531 | -3.68(-2.91%) |
Jan 29, 2015 | 124.59 | 126.63 | 122.99 | 126.37 | 361,241 | +1.40(+1.12%) |
Jan 28, 2015 | 127.84 | 127.84 | 124.18 | 124.98 | 413,626 | -1.80(-1.42%) |
Jan 27, 2015 | 125.72 | 127.01 | 123.40 | 126.78 | 390,278 | +0.55(+0.44%) |
Jan 26, 2015 | 126.40 | 127.17 | 125.79 | 126.23 | 357,379 | +0.22(+0.17%) |
Jan 23, 2015 | 124.42 | 127.46 | 123.77 | 126.01 | 361,375 | +1.61(+1.30%) |
Jan 22, 2015 | 123.05 | 124.47 | 120.99 | 124.39 | 256,108 | +2.54(+2.08%) |
Jan 21, 2015 | 120.54 | 124.55 | 120.54 | 121.86 | 388,687 | +0.61(+0.50%) |
Jan 20, 2015 | 118.77 | 121.96 | 116.79 | 121.25 | 478,843 | +3.13(+2.65%) |
Jan 16, 2015 | 116.55 | 119.48 | 115.89 | 118.12 | 400,607 | +2.41(+2.08%) |
Jan 15, 2015 | 118.03 | 118.05 | 115.68 | 115.71 | 406,359 | -1.62(-1.38%) |
Jan 14, 2015 | 117.18 | 118.93 | 115.54 | 117.34 | 473,063 | -1.44(-1.21%) |
Jan 13, 2015 | 120.69 | 121.99 | 117.09 | 118.77 | 330,243 | -0.30(-0.25%) |
Jan 12, 2015 | 121.34 | 121.61 | 118.80 | 119.07 | 303,340 | -1.99(-1.64%) |
Jan 09, 2015 | 122.82 | 123.11 | 120.06 | 121.06 | 158,103 | -1.36(-1.11%) |
Jan 08, 2015 | 121.87 | 124.38 | 121.31 | 122.42 | 374,191 | +1.80(+1.49%) |
Jan 07, 2015 | 122.07 | 123.04 | 120.09 | 120.61 | 229,545 | -0.24(-0.20%) |
Jan 06, 2015 | 123.67 | 125.07 | 120.14 | 120.85 | 236,295 | -2.20(-1.79%) |
Jan 05, 2015 | 123.60 | 124.54 | 121.52 | 123.05 | 339,022 | -1.53(-1.23%) |
Jan 02, 2015 | 126.61 | 127.02 | 123.31 | 124.58 | 209,983 | -1.80(-1.43%) |
Dec 31, 2014 | 126.45 | 126.38 | 126.38 | 126.38 | 171,830 | -0.03(-0.02%) |
Dec 30, 2014 | 128.18 | 129.60 | 125.99 | 126.41 | 219,015 | -1.73(-1.35%) |
Dec 29, 2014 | 128.34 | 128.87 | 126.83 | 128.15 | 173,429 | -0.11(-0.09%) |
Dec 26, 2014 | 127.35 | 128.59 | 127.08 | 128.26 | 231,068 | +1.87(+1.48%) |
Dec 24, 2014 | 125.81 | 126.39 | 126.39 | 126.39 | 129,973 | +1.29(+1.03%) |
Dec 23, 2014 | 126.16 | 126.23 | 124.50 | 125.11 | 263,744 | -0.86(-0.68%) |
Dec 22, 2014 | 127.29 | 128.48 | 125.40 | 125.97 | 336,651 | -1.08(-0.85%) |
Dec 19, 2014 | 127.33 | 128.65 | 126.23 | 127.04 | 271,519 | +0.37(+0.29%) |
Dec 18, 2014 | 128.78 | 129.71 | 125.73 | 126.68 | 364,061 | -0.84(-0.66%) |
Dec 17, 2014 | 125.39 | 129.15 | 123.46 | 127.52 | 481,705 | +1.96(+1.56%) |
Dec 16, 2014 | 131.38 | 135.44 | 125.21 | 125.56 | 641,501 | -7.20(-5.42%) |
Dec 15, 2014 | 135.10 | 135.90 | 132.26 | 132.76 | 670,001 | -0.32(-0.24%) |
Dec 12, 2014 | 132.99 | 136.33 | 132.91 | 133.07 | 253,522 | -0.92(-0.69%) |
Dec 11, 2014 | 134.13 | 136.60 | 133.27 | 133.99 | 226,461 | +0.01(+0.01%) |
Dec 10, 2014 | 138.73 | 139.19 | 133.24 | 133.98 | 335,740 | -4.81(-3.47%) |
Dec 09, 2014 | 136.75 | 139.31 | 134.37 | 138.79 | 419,172 | +0.39(+0.28%) |
Dec 08, 2014 | 137.52 | 140.01 | 135.98 | 138.40 | 495,763 | +1.77(+1.30%) |
Dec 05, 2014 | 137.45 | 138.47 | 136.46 | 136.63 | 272,846 | -1.00(-0.73%) |
Dec 04, 2014 | 139.15 | 139.46 | 136.65 | 137.63 | 316,902 | -1.37(-0.99%) |
Dec 03, 2014 | 138.71 | 140.78 | 135.62 | 139.01 | 761,549 | +0.35(+0.25%) |
Dec 02, 2014 | 138.41 | 139.88 | 137.49 | 138.66 | 431,788 | +0.44(+0.32%) |
Dec 01, 2014 | 138.91 | 140.26 | 137.16 | 138.22 | 703,795 | -1.13(-0.81%) |
Nov 28, 2014 | 139.40 | 140.64 | 138.41 | 139.34 | 137,725 | -0.12(-0.09%) |
Nov 26, 2014 | 139.40 | 139.46 | 139.46 | 139.46 | 218,982 | +0.44(+0.31%) |
Nov 25, 2014 | 137.74 | 140.30 | 137.44 | 139.03 | 296,049 | +0.61(+0.44%) |
Nov 24, 2014 | 136.94 | 138.41 | 136.19 | 138.41 | 334,916 | +1.28(+0.93%) |
Nov 21, 2014 | 136.01 | 137.74 | 133.94 | 137.14 | 511,357 | +2.70(+2.01%) |
Nov 20, 2014 | 133.26 | 136.04 | 133.08 | 134.44 | 304,072 | +0.65(+0.49%) |
Nov 19, 2014 | 134.31 | 135.87 | 132.26 | 133.79 | 386,515 | -0.18(-0.13%) |
Nov 18, 2014 | 132.69 | 135.12 | 131.52 | 133.96 | 352,751 | +1.77(+1.34%) |
Nov 17, 2014 | 134.08 | 135.13 | 130.51 | 132.19 | 478,367 | -0.90(-0.68%) |
Nov 14, 2014 | 130.18 | 133.67 | 129.76 | 133.09 | 330,969 | +2.37(+1.82%) |
Nov 13, 2014 | 133.63 | 134.55 | 130.29 | 130.72 | 727,661 | -3.22(-2.41%) |
Nov 12, 2014 | 133.50 | 134.95 | 132.70 | 133.94 | 283,498 | +0.54(+0.41%) |
Nov 11, 2014 | 134.79 | 135.74 | 131.62 | 133.40 | 962,310 | -1.59(-1.18%) |
Nov 10, 2014 | 133.72 | 135.30 | 132.55 | 134.99 | 479,257 | +1.77(+1.33%) |
Nov 07, 2014 | 133.47 | 134.16 | 132.10 | 133.22 | 523,434 | +0.09(+0.07%) |
Nov 06, 2014 | 133.89 | 134.76 | 132.55 | 133.13 | 929,745 | -1.80(-1.33%) |
Nov 05, 2014 | 138.57 | 139.40 | 134.33 | 134.93 | 998,742 | -2.87(-2.08%) |
Nov 04, 2014 | 134.57 | 138.97 | 133.59 | 137.80 | 2,009,130 | +3.11(+2.31%) |
Nov 03, 2014 | 134.32 | 136.47 | 133.75 | 134.69 | 1,602,688 | +0.09(+0.07%) |
Oct 31, 2014 | 132.49 | 142.59 | 129.57 | 134.61 | 2,944,805 | +20.71(+18.19%) |
Oct 30, 2014 | 112.11 | 114.64 | 111.12 | 113.89 | 1,007,325 | +1.42(+1.27%) |
Oct 29, 2014 | 114.05 | 114.69 | 110.98 | 112.47 | 795,959 | -1.77(-1.55%) |
Oct 28, 2014 | 109.44 | 114.29 | 107.96 | 114.24 | 732,638 | +5.75(+5.30%) |
Oct 27, 2014 | 108.76 | 110.89 | 110.89 | 108.49 | 507,134 | -2.40(-2.17%) |
Oct 24, 2014 | 106.69 | 111.76 | 105.09 | 110.89 | 796,759 | +4.71(+4.43%) |
Oct 23, 2014 | 106.67 | 108.33 | 105.79 | 106.18 | 385,220 | +0.54(+0.51%) |
Oct 22, 2014 | 109.18 | 109.32 | 105.52 | 105.64 | 256,797 | -3.45(-3.16%) |
Oct 21, 2014 | 106.38 | 109.20 | 106.22 | 109.09 | 379,582 | +3.34(+3.16%) |
Oct 20, 2014 | 102.80 | 106.44 | 102.20 | 105.75 | 405,478 | +2.66(+2.58%) |
Oct 17, 2014 | 106.06 | 106.50 | 102.42 | 103.09 | 513,788 | -1.65(-1.58%) |
Oct 16, 2014 | 102.42 | 105.97 | 101.93 | 104.74 | 826,675 | -0.22(-0.21%) |
Oct 15, 2014 | 105.45 | 108.32 | 101.28 | 104.96 | 1,055,458 | -1.85(-1.73%) |
Oct 14, 2014 | 108.53 | 109.57 | 105.40 | 106.81 | 467,531 | -1.01(-0.94%) |
Oct 13, 2014 | 107.90 | 110.10 | 106.60 | 107.81 | 451,286 | -0.32(-0.29%) |
Oct 10, 2014 | 110.09 | 111.17 | 108.35 | 108.13 | 922,456 | -2.19(-1.98%) |
Oct 09, 2014 | 111.74 | 112.52 | 110.14 | 110.31 | 614,111 | -2.14(-1.91%) |
Oct 08, 2014 | 109.71 | 112.58 | 108.26 | 112.46 | 640,129 | +2.91(+2.65%) |
Oct 07, 2014 | 110.05 | 111.57 | 109.23 | 109.55 | 518,091 | -1.28(-1.16%) |
Oct 06, 2014 | 111.72 | 112.66 | 109.48 | 110.84 | 347,501 | +0.58(+0.53%) |
Oct 03, 2014 | 111.11 | 113.27 | 110.18 | 110.26 | 509,410 | +0.44(+0.40%) |
Oct 02, 2014 | 109.03 | 110.44 | 106.22 | 109.82 | 937,346 | +0.36(+0.33%) |
Oct 01, 2014 | 107.00 | 109.86 | 106.78 | 109.47 | 709,143 | +2.05(+1.91%) |
Sep 30, 2014 | 107.96 | 109.08 | 106.73 | 107.42 | 459,233 | -0.54(-0.50%) |
Sep 29, 2014 | 107.32 | 108.65 | 105.88 | 107.96 | 484,346 | -2.10(-1.90%) |
Sep 26, 2014 | 109.34 | 110.86 | 108.86 | 110.06 | 369,031 | +0.86(+0.78%) |
Sep 25, 2014 | 111.25 | 112.16 | 108.47 | 109.20 | 627,464 | -2.73(-2.44%) |
Sep 24, 2014 | 109.76 | 112.60 | 109.29 | 111.94 | 378,506 | +2.44(+2.23%) |
Sep 23, 2014 | 108.87 | 110.38 | 108.59 | 109.50 | 541,972 | +0.04(+0.04%) |
Sep 22, 2014 | 111.25 | 112.26 | 109.17 | 109.46 | 491,545 | -1.56(-1.41%) |
Sep 19, 2014 | 110.44 | 111.38 | 109.90 | 111.02 | 363,650 | +0.81(+0.73%) |
Sep 18, 2014 | 112.26 | 113.47 | 109.57 | 110.21 | 482,844 | -1.86(-1.66%) |
Sep 17, 2014 | 112.50 | 113.39 | 111.64 | 112.07 | 206,840 | +0.09(+0.08%) |
Sep 16, 2014 | 110.74 | 112.43 | 109.96 | 111.98 | 342,455 | +1.07(+0.96%) |
Sep 15, 2014 | 113.36 | 113.60 | 110.03 | 110.92 | 586,541 | -2.44(-2.15%) |
Sep 12, 2014 | 112.18 | 114.13 | 112.00 | 113.36 | 439,648 | +0.63(+0.56%) |
Sep 11, 2014 | 114.24 | 115.53 | 112.05 | 112.73 | 780,987 | -2.82(-2.44%) |
Sep 10, 2014 | 115.71 | 116.49 | 113.77 | 115.55 | 806,992 | -0.56(-0.48%) |
Sep 09, 2014 | 115.59 | 117.09 | 115.12 | 116.11 | 620,436 | +0.30(+0.26%) |
Sep 08, 2014 | 115.49 | 116.60 | 115.02 | 115.82 | 189,807 | -0.13(-0.11%) |
Sep 05, 2014 | 115.26 | 116.75 | 114.70 | 115.94 | 257,240 | +0.13(+0.11%) |
Sep 04, 2014 | 115.99 | 117.38 | 115.61 | 115.82 | 706,633 | +0.01(+0.01%) |
Sep 03, 2014 | 114.78 | 116.36 | 114.10 | 115.81 | 911,221 | +1.95(+1.72%) |
Sep 02, 2014 | 113.62 | 115.04 | 113.51 | 113.85 | 608,575 | +0.38(+0.33%) |
Aug 29, 2014 | 114.53 | 113.48 | 113.48 | 113.48 | 541,442 | +0.27(+0.23%) |
Aug 28, 2014 | 111.73 | 113.51 | 111.73 | 113.21 | 325,147 | +0.09(+0.08%) |
Aug 27, 2014 | 113.03 | 113.85 | 112.06 | 113.12 | 378,115 | -0.09(-0.08%) |
Aug 26, 2014 | 112.48 | 114.03 | 112.21 | 113.21 | 661,977 | +1.16(+1.04%) |
Aug 25, 2014 | 113.33 | 113.33 | 110.76 | 112.05 | 261,842 | -0.05(-0.04%) |
Aug 22, 2014 | 112.00 | 112.46 | 109.81 | 112.09 | 402,300 | -0.67(-0.60%) |
Aug 21, 2014 | 111.35 | 113.47 | 110.87 | 112.77 | 487,205 | +0.95(+0.85%) |
Aug 20, 2014 | 111.95 | 112.39 | 110.68 | 111.82 | 340,466 | -0.74(-0.66%) |
Aug 19, 2014 | 110.27 | 112.75 | 110.27 | 112.56 | 515,751 | +2.51(+2.28%) |
Aug 18, 2014 | 109.78 | 110.05 | 108.78 | 110.05 | 510,142 | +1.58(+1.46%) |
Aug 15, 2014 | 110.64 | 110.95 | 107.73 | 108.47 | 596,802 | -1.60(-1.45%) |
Aug 14, 2014 | 110.91 | 110.96 | 108.92 | 110.07 | 321,666 | -0.18(-0.16%) |
Aug 13, 2014 | 108.92 | 110.43 | 108.34 | 110.25 | 623,412 | +2.53(+2.35%) |
Aug 12, 2014 | 107.27 | 109.06 | 106.23 | 107.72 | 610,518 | -0.02(-0.02%) |
Aug 11, 2014 | 104.76 | 108.50 | 104.49 | 107.74 | 858,980 | +3.25(+3.11%) |
Aug 08, 2014 | 100.43 | 107.54 | 98.98 | 104.49 | 3,066,676 | +13.24(+14.51%) |
Aug 07, 2014 | 92.99 | 93.59 | 90.42 | 91.25 | 764,003 | -0.46(-0.51%) |
Aug 06, 2014 | 90.37 | 92.19 | 89.94 | 91.72 | 296,788 | +0.56(+0.62%) |
Aug 05, 2014 | 91.33 | 92.55 | 90.57 | 91.16 | 279,150 | -0.92(-1.00%) |
Aug 04, 2014 | 90.46 | 92.58 | 90.34 | 92.07 | 269,468 | +1.65(+1.82%) |
Aug 01, 2014 | 91.31 | 92.19 | 89.47 | 90.43 | 555,144 | -0.89(-0.97%) |
Jul 31, 2014 | 91.58 | 92.50 | 90.66 | 91.31 | 430,106 | -1.57(-1.69%) |
Jul 30, 2014 | 90.40 | 93.27 | 89.98 | 92.88 | 525,350 | +3.10(+3.45%) |
Jul 29, 2014 | 89.87 | 91.45 | 89.69 | 89.78 | 342,151 | -0.66(-0.73%) |
Jul 28, 2014 | 89.03 | 90.58 | 88.61 | 90.45 | 297,973 | +1.11(+1.24%) |
Jul 25, 2014 | 89.73 | 90.48 | 88.73 | 89.34 | 700,707 | -1.24(-1.37%) |
Jul 24, 2014 | 89.05 | 91.27 | 88.80 | 90.58 | 712,856 | +1.81(+2.03%) |
Jul 23, 2014 | 88.30 | 89.72 | 88.27 | 88.78 | 275,291 | +0.45(+0.51%) |
Jul 22, 2014 | 89.06 | 89.06 | 87.68 | 88.32 | 343,203 | +0.14(+0.16%) |
Jul 21, 2014 | 88.02 | 88.36 | 87.08 | 88.18 | 228,611 | +0.04(+0.04%) |
Jul 18, 2014 | 86.72 | 88.26 | 86.23 | 88.15 | 298,220 | +2.28(+2.66%) |
Jul 17, 2014 | 89.60 | 89.75 | 85.14 | 85.86 | 886,400 | -3.84(-4.28%) |
Jul 16, 2014 | 89.80 | 90.74 | 88.68 | 89.70 | 432,633 | +0.30(+0.33%) |
Jul 15, 2014 | 90.21 | 90.56 | 88.96 | 89.41 | 400,852 | -0.72(-0.80%) |
Jul 14, 2014 | 89.88 | 91.30 | 89.18 | 90.13 | 216,783 | +0.91(+1.02%) |
Jul 11, 2014 | 89.23 | 90.73 | 88.94 | 89.22 | 273,369 | -0.24(-0.26%) |
Jul 10, 2014 | 88.45 | 90.73 | 87.94 | 89.46 | 458,940 | -0.77(-0.85%) |
Jul 09, 2014 | 89.42 | 90.56 | 88.88 | 90.23 | 367,036 | +1.13(+1.26%) |
Jul 08, 2014 | 92.73 | 92.73 | 88.35 | 89.10 | 750,429 | -3.83(-4.12%) |
Jul 07, 2014 | 94.81 | 95.38 | 92.40 | 92.93 | 296,069 | -1.88(-1.98%) |
Jul 03, 2014 | 94.75 | 94.81 | 94.81 | 94.81 | 240,483 | +0.51(+0.54%) |
Jul 02, 2014 | 94.29 | 96.18 | 91.99 | 94.30 | 568,080 | -0.44(-0.47%) |