Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 103.61 | 106.51 | 103.61 | 105.94 | 12,271 | +1.94(+1.86%) |
Jan 29, 2015 | 101.70 | 104.90 | 101.09 | 104.01 | 11,250 | +0.14(+0.13%) |
Jan 28, 2015 | 104.05 | 104.60 | 101.77 | 103.87 | 21,714 | +0.74(+0.72%) |
Jan 27, 2015 | 102.71 | 104.71 | 101.78 | 103.13 | 21,039 | -0.38(-0.37%) |
Jan 26, 2015 | 101.41 | 104.51 | 101.41 | 103.51 | 24,453 | +2.47(+2.44%) |
Jan 23, 2015 | 104.78 | 105.43 | 101.05 | 101.05 | 15,183 | -2.19(-2.12%) |
Jan 22, 2015 | 102.32 | 104.52 | 100.86 | 103.24 | 26,745 | +2.82(+2.81%) |
Jan 21, 2015 | 100.67 | 102.99 | 99.53 | 100.42 | 22,460 | -0.24(-0.24%) |
Jan 20, 2015 | 99.94 | 102.50 | 97.84 | 100.65 | 34,933 | +0.72(+0.72%) |
Jan 16, 2015 | 103.53 | 103.53 | 97.65 | 99.94 | 41,905 | +1.61(+1.64%) |
Jan 15, 2015 | 99.13 | 100.17 | 97.41 | 98.32 | 29,138 | -0.72(-0.72%) |
Jan 14, 2015 | 99.59 | 100.86 | 99.04 | 99.04 | 22,174 | -3.37(-3.29%) |
Jan 13, 2015 | 104.46 | 106.31 | 99.27 | 102.41 | 22,998 | -3.16(-3.00%) |
Jan 12, 2015 | 112.31 | 112.31 | 105.54 | 105.58 | 15,034 | -7.43(-6.57%) |
Jan 09, 2015 | 115.52 | 116.44 | 112.82 | 113.00 | 11,781 | +0.87(+0.78%) |
Jan 08, 2015 | 105.44 | 112.49 | 105.44 | 112.13 | 18,688 | +6.69(+6.35%) |
Jan 07, 2015 | 102.32 | 107.10 | 102.32 | 105.44 | 18,840 | +3.86(+3.80%) |
Jan 06, 2015 | 106.00 | 106.36 | 98.09 | 101.58 | 31,534 | -5.50(-5.14%) |
Jan 05, 2015 | 106.86 | 109.11 | 105.58 | 107.08 | 11,337 | -1.11(-1.03%) |
Jan 02, 2015 | 107.04 | 109.53 | 106.81 | 108.19 | 13,059 | +0.00(+0.00%) |
Dec 31, 2014 | 107.36 | 108.19 | 108.19 | 108.19 | 19,959 | -1.38(-1.26%) |
Dec 30, 2014 | 111.22 | 113.23 | 108.27 | 109.57 | 12,819 | -2.75(-2.45%) |
Dec 29, 2014 | 115.01 | 117.82 | 111.35 | 112.32 | 12,208 | -3.15(-2.73%) |
Dec 26, 2014 | 117.67 | 119.50 | 113.63 | 115.47 | 10,312 | -0.97(-0.83%) |
Dec 24, 2014 | 112.33 | 116.44 | 116.44 | 116.44 | 8,943 | +4.35(+3.89%) |
Dec 23, 2014 | 118.12 | 125.10 | 110.94 | 112.09 | 31,593 | -2.22(-1.94%) |
Dec 22, 2014 | 111.59 | 114.31 | 108.19 | 114.31 | 13,768 | +2.91(+2.61%) |
Dec 19, 2014 | 107.98 | 113.85 | 107.58 | 111.40 | 25,442 | +3.29(+3.04%) |
Dec 18, 2014 | 108.21 | 110.23 | 105.68 | 108.11 | 48,087 | +2.28(+2.16%) |
Dec 17, 2014 | 105.93 | 109.72 | 105.83 | 105.83 | 29,668 | -1.35(-1.26%) |
Dec 16, 2014 | 108.29 | 113.22 | 106.40 | 107.17 | 19,268 | -1.93(-1.77%) |
Dec 15, 2014 | 110.93 | 110.94 | 106.15 | 109.11 | 14,258 | -1.41(-1.28%) |
Dec 12, 2014 | 98.23 | 114.34 | 94.96 | 110.52 | 63,144 | +9.72(+9.64%) |
Dec 11, 2014 | 111.58 | 115.98 | 100.80 | 100.80 | 38,234 | -14.27(-12.40%) |
Dec 10, 2014 | 125.89 | 125.89 | 111.88 | 115.07 | 34,248 | -10.09(-8.06%) |
Dec 09, 2014 | 123.82 | 129.34 | 123.82 | 125.15 | 11,402 | -1.39(-1.09%) |
Dec 08, 2014 | 129.65 | 129.65 | 124.69 | 126.54 | 14,101 | -6.30(-4.74%) |
Dec 05, 2014 | 131.21 | 132.84 | 130.68 | 132.84 | 4,263 | +0.35(+0.26%) |
Dec 04, 2014 | 130.90 | 133.86 | 128.59 | 132.49 | 7,379 | +2.52(+1.94%) |
Dec 03, 2014 | 126.53 | 131.02 | 123.82 | 129.97 | 11,190 | +2.55(+2.00%) |
Dec 02, 2014 | 123.78 | 129.96 | 123.12 | 127.42 | 43,379 | +2.40(+1.92%) |
Dec 01, 2014 | 132.95 | 133.04 | 125.00 | 125.02 | 31,432 | -10.41(-7.68%) |
Nov 28, 2014 | 138.91 | 138.91 | 134.78 | 135.42 | 19,877 | -6.68(-4.70%) |
Nov 26, 2014 | 142.14 | 142.10 | 142.10 | 142.10 | 9,270 | -0.50(-0.35%) |
Nov 25, 2014 | 144.94 | 146.69 | 142.46 | 142.60 | 3,514 | -4.18(-2.85%) |
Nov 24, 2014 | 146.02 | 147.16 | 144.46 | 146.78 | 7,803 | +0.44(+0.30%) |
Nov 21, 2014 | 141.74 | 146.83 | 141.74 | 146.34 | 6,212 | +1.73(+1.20%) |
Nov 20, 2014 | 139.09 | 144.61 | 138.53 | 144.61 | 5,949 | +5.93(+4.28%) |
Nov 19, 2014 | 139.79 | 140.27 | 137.62 | 138.68 | 7,768 | -1.61(-1.14%) |
Nov 18, 2014 | 138.50 | 141.20 | 138.45 | 140.28 | 6,289 | -0.91(-0.64%) |
Nov 17, 2014 | 140.22 | 141.65 | 138.01 | 141.19 | 8,830 | -2.54(-1.77%) |
Nov 14, 2014 | 139.01 | 143.81 | 137.62 | 143.73 | 8,163 | +2.16(+1.53%) |
Nov 13, 2014 | 145.61 | 145.61 | 141.24 | 141.56 | 9,416 | -1.56(-1.09%) |
Nov 12, 2014 | 141.85 | 143.48 | 140.97 | 143.12 | 9,062 | +0.29(+0.21%) |
Nov 11, 2014 | 142.85 | 145.77 | 140.67 | 142.83 | 15,586 | +0.72(+0.50%) |
Nov 10, 2014 | 145.57 | 145.57 | 142.12 | 142.12 | 9,247 | -0.73(-0.51%) |
Nov 07, 2014 | 142.39 | 146.95 | 142.12 | 142.85 | 8,849 | +3.94(+2.84%) |
Nov 06, 2014 | 131.75 | 139.62 | 131.01 | 138.91 | 17,664 | +5.39(+4.04%) |
Nov 05, 2014 | 137.52 | 137.52 | 132.90 | 133.51 | 22,464 | -3.10(-2.27%) |
Nov 04, 2014 | 141.66 | 144.40 | 136.61 | 136.61 | 26,209 | -6.83(-4.76%) |
Nov 03, 2014 | 151.18 | 151.18 | 143.06 | 143.44 | 14,488 | -6.24(-4.17%) |
Oct 31, 2014 | 150.43 | 152.11 | 146.11 | 149.68 | 14,698 | -0.02(-0.01%) |
Oct 30, 2014 | 149.80 | 153.56 | 147.65 | 149.70 | 7,324 | +1.39(+0.94%) |
Oct 29, 2014 | 151.41 | 153.69 | 146.79 | 148.30 | 12,376 | -2.62(-1.74%) |
Oct 28, 2014 | 146.56 | 151.15 | 144.79 | 150.93 | 16,609 | +3.65(+2.48%) |
Oct 27, 2014 | 149.47 | 150.54 | 150.54 | 147.28 | 10,911 | -3.26(-2.17%) |
Oct 24, 2014 | 153.12 | 160.54 | 147.90 | 150.54 | 15,954 | -1.01(-0.67%) |
Oct 23, 2014 | 153.32 | 159.28 | 149.79 | 151.55 | 19,303 | -1.57(-1.02%) |
Oct 22, 2014 | 158.30 | 162.34 | 151.38 | 153.12 | 23,867 | -2.78(-1.78%) |
Oct 21, 2014 | 162.29 | 162.29 | 155.33 | 155.90 | 28,167 | +1.72(+1.12%) |
Oct 20, 2014 | 155.86 | 161.14 | 152.81 | 154.17 | 23,672 | +3.80(+2.53%) |
Oct 17, 2014 | 143.31 | 162.74 | 142.46 | 150.37 | 35,222 | +11.62(+8.37%) |
Oct 16, 2014 | 121.03 | 142.26 | 119.75 | 138.75 | 30,357 | +13.88(+11.12%) |
Oct 15, 2014 | 125.79 | 127.38 | 122.86 | 124.87 | 33,156 | -3.49(-2.72%) |
Oct 14, 2014 | 126.52 | 134.27 | 119.63 | 128.36 | 47,976 | +2.29(+1.82%) |
Oct 13, 2014 | 144.41 | 144.61 | 123.78 | 126.07 | 38,016 | -15.63(-11.03%) |
Oct 10, 2014 | 145.67 | 145.67 | 141.20 | 141.70 | 21,349 | -5.26(-3.58%) |
Oct 09, 2014 | 143.04 | 153.12 | 142.12 | 146.97 | 38,968 | +3.92(+2.74%) |
Oct 08, 2014 | 148.53 | 149.69 | 130.01 | 143.04 | 95,291 | -8.03(-5.32%) |
Oct 07, 2014 | 160.45 | 160.62 | 148.19 | 151.07 | 60,305 | -9.38(-5.85%) |
Oct 06, 2014 | 169.63 | 170.44 | 160.45 | 160.45 | 26,635 | -10.71(-6.26%) |
Oct 03, 2014 | 172.37 | 172.37 | 169.62 | 171.16 | 15,995 | -2.12(-1.22%) |
Oct 02, 2014 | 174.89 | 175.19 | 172.37 | 173.28 | 11,859 | -1.95(-1.11%) |
Oct 01, 2014 | 174.85 | 177.60 | 174.85 | 175.23 | 10,467 | -1.21(-0.69%) |
Sep 30, 2014 | 177.40 | 179.89 | 174.34 | 176.44 | 10,801 | -0.97(-0.55%) |
Sep 29, 2014 | 178.79 | 181.17 | 176.36 | 177.41 | 8,050 | -2.11(-1.17%) |
Sep 26, 2014 | 175.85 | 183.43 | 174.38 | 179.52 | 11,073 | +2.18(+1.23%) |
Sep 25, 2014 | 179.71 | 180.21 | 174.21 | 177.34 | 9,332 | -3.50(-1.94%) |
Sep 24, 2014 | 182.46 | 182.46 | 180.17 | 180.84 | 9,475 | -0.15(-0.08%) |
Sep 23, 2014 | 181.25 | 182.46 | 180.20 | 180.99 | 9,687 | -1.37(-0.75%) |
Sep 22, 2014 | 183.37 | 188.98 | 179.90 | 182.36 | 27,908 | -2.60(-1.41%) |
Sep 19, 2014 | 175.79 | 184.96 | 175.12 | 184.96 | 50,396 | +10.71(+6.14%) |
Sep 18, 2014 | 174.97 | 177.40 | 174.25 | 174.25 | 13,355 | +1.88(+1.09%) |
Sep 17, 2014 | 173.02 | 174.44 | 172.37 | 172.37 | 9,718 | +1.08(+0.63%) |
Sep 16, 2014 | 171.25 | 172.30 | 169.62 | 171.29 | 15,983 | -1.79(-1.03%) |
Sep 15, 2014 | 175.95 | 175.95 | 170.54 | 173.08 | 18,486 | -2.01(-1.15%) |
Sep 12, 2014 | 169.62 | 176.73 | 168.71 | 175.09 | 37,168 | +4.11(+2.40%) |
Sep 11, 2014 | 179.11 | 179.16 | 169.71 | 170.98 | 66,920 | -10.98(-6.04%) |
Sep 10, 2014 | 183.80 | 184.67 | 175.12 | 181.96 | 92,995 | -7.10(-3.75%) |
Sep 09, 2014 | 198.31 | 198.96 | 186.12 | 189.06 | 61,517 | -12.88(-6.38%) |
Sep 08, 2014 | 203.24 | 203.69 | 198.05 | 201.94 | 19,182 | -2.00(-0.98%) |
Sep 05, 2014 | 212.81 | 212.81 | 201.30 | 203.94 | 65,144 | -9.23(-4.33%) |
Sep 04, 2014 | 210.88 | 220.97 | 210.88 | 213.17 | 84,647 | +4.13(+1.97%) |
Sep 03, 2014 | 197.13 | 210.03 | 194.96 | 209.05 | 60,882 | +14.67(+7.55%) |
Sep 02, 2014 | 186.00 | 196.25 | 186.00 | 194.38 | 56,269 | +10.49(+5.70%) |
Aug 29, 2014 | 183.37 | 183.89 | 183.89 | 183.89 | 18,977 | +0.95(+0.52%) |
Aug 28, 2014 | 183.37 | 183.37 | 182.36 | 182.93 | 11,723 | -0.44(-0.24%) |
Aug 27, 2014 | 183.37 | 184.01 | 182.75 | 183.37 | 16,110 | +0.00(+0.00%) |
Aug 26, 2014 | 184.31 | 186.15 | 183.37 | 183.37 | 16,725 | -0.46(-0.25%) |
Aug 25, 2014 | 179.23 | 185.66 | 179.23 | 183.83 | 28,870 | +4.60(+2.57%) |
Aug 22, 2014 | 176.08 | 180.72 | 176.07 | 179.23 | 11,990 | +2.74(+1.55%) |
Aug 21, 2014 | 178.52 | 178.52 | 176.12 | 176.49 | 6,145 | -1.92(-1.07%) |
Aug 20, 2014 | 180.92 | 178.99 | 174.87 | 178.40 | 24,730 | -0.59(-0.33%) |
Aug 19, 2014 | 176.04 | 179.96 | 175.12 | 178.99 | 14,984 | +4.96(+2.85%) |
Aug 18, 2014 | 172.37 | 174.03 | 170.74 | 174.03 | 13,366 | +1.29(+0.75%) |
Aug 15, 2014 | 170.56 | 174.31 | 172.39 | 172.74 | 12,602 | +0.35(+0.20%) |
Aug 14, 2014 | 172.37 | 173.88 | 171.21 | 172.39 | 8,423 | -0.78(-0.45%) |
Aug 13, 2014 | 174.20 | 175.44 | 172.24 | 173.17 | 32,787 | -0.11(-0.06%) |
Aug 12, 2014 | 174.09 | 176.40 | 172.23 | 173.28 | 33,558 | +3.66(+2.16%) |
Aug 11, 2014 | 165.04 | 170.26 | 162.65 | 169.62 | 30,828 | +8.36(+5.19%) |
Aug 08, 2014 | 164.12 | 164.12 | 160.51 | 161.26 | 16,550 | +0.73(+0.46%) |
Aug 07, 2014 | 158.26 | 164.21 | 158.07 | 160.53 | 12,378 | +1.45(+0.91%) |
Aug 06, 2014 | 160.31 | 160.31 | 156.80 | 159.08 | 7,502 | -0.46(-0.29%) |
Aug 05, 2014 | 158.97 | 160.45 | 157.13 | 159.53 | 12,144 | +0.00(+0.00%) |
Aug 04, 2014 | 158.55 | 160.35 | 156.37 | 159.53 | 8,099 | -0.87(-0.54%) |
Aug 01, 2014 | 155.85 | 160.42 | 155.85 | 160.41 | 11,260 | +4.57(+2.93%) |
Jul 31, 2014 | 154.91 | 155.87 | 152.20 | 155.84 | 9,642 | -0.40(-0.26%) |
Jul 30, 2014 | 156.62 | 158.39 | 156.24 | 156.24 | 4,436 | -1.47(-0.93%) |
Jul 29, 2014 | 155.07 | 158.62 | 155.07 | 157.71 | 7,720 | +0.24(+0.15%) |
Jul 28, 2014 | 159.08 | 159.08 | 155.52 | 157.47 | 11,410 | +0.19(+0.12%) |
Jul 25, 2014 | 160.99 | 162.14 | 155.73 | 157.28 | 18,254 | -4.87(-3.00%) |
Jul 24, 2014 | 164.49 | 164.62 | 160.14 | 162.15 | 22,353 | +4.13(+2.62%) |
Jul 23, 2014 | 153.12 | 158.39 | 151.19 | 158.01 | 27,031 | +5.00(+3.27%) |
Jul 22, 2014 | 150.50 | 153.12 | 150.09 | 153.02 | 23,110 | +2.33(+1.55%) |
Jul 21, 2014 | 148.64 | 151.26 | 148.41 | 150.69 | 12,081 | +0.15(+0.10%) |
Jul 18, 2014 | 150.37 | 151.10 | 149.45 | 150.54 | 14,722 | -0.04(-0.02%) |
Jul 17, 2014 | 149.45 | 150.58 | 147.65 | 150.58 | 8,393 | +0.85(+0.57%) |
Jul 16, 2014 | 148.72 | 150.64 | 148.63 | 149.72 | 5,659 | -0.92(-0.61%) |
Jul 15, 2014 | 148.35 | 151.35 | 148.35 | 150.64 | 7,944 | +0.89(+0.59%) |
Jul 14, 2014 | 147.70 | 150.15 | 147.62 | 149.75 | 11,108 | +2.14(+1.45%) |
Jul 11, 2014 | 147.87 | 148.44 | 144.85 | 147.62 | 7,695 | +0.52(+0.36%) |
Jul 10, 2014 | 146.70 | 147.09 | 145.09 | 147.09 | 7,354 | +0.16(+0.11%) |
Jul 09, 2014 | 147.75 | 148.17 | 146.79 | 146.94 | 6,043 | -0.77(-0.52%) |
Jul 08, 2014 | 146.99 | 148.37 | 146.24 | 147.71 | 9,796 | +0.64(+0.44%) |
Jul 07, 2014 | 149.22 | 149.22 | 145.32 | 147.07 | 12,807 | -1.01(-0.68%) |
Jul 03, 2014 | 147.02 | 148.07 | 148.07 | 148.07 | 5,235 | +0.92(+0.62%) |
Jul 02, 2014 | 145.58 | 150.72 | 145.58 | 147.16 | 17,176 | +1.47(+1.01%) |
Jul 01, 2014 | 147.00 | 147.62 | 145.69 | 145.69 | 9,733 | -1.11(-0.76%) |
Jun 30, 2014 | 146.86 | 147.43 | 145.32 | 146.80 | 16,808 | -0.82(-0.55%) |
Jun 27, 2014 | 147.87 | 148.85 | 147.62 | 147.62 | 13,946 | -1.15(-0.77%) |
Jun 26, 2014 | 150.32 | 150.32 | 148.59 | 148.76 | 10,316 | -1.56(-1.04%) |
Jun 25, 2014 | 150.13 | 151.27 | 148.71 | 150.32 | 12,901 | -0.21(-0.14%) |
Jun 24, 2014 | 149.21 | 151.25 | 149.21 | 150.53 | 7,676 | +0.57(+0.38%) |
Jun 23, 2014 | 150.68 | 151.26 | 148.76 | 149.96 | 8,879 | -0.40(-0.27%) |
Jun 20, 2014 | 149.48 | 150.37 | 147.98 | 150.37 | 8,596 | +0.61(+0.40%) |
Jun 19, 2014 | 151.28 | 151.28 | 148.53 | 149.76 | 9,414 | -1.24(-0.82%) |
Jun 18, 2014 | 148.86 | 151.02 | 148.54 | 151.00 | 21,585 | +2.01(+1.35%) |
Jun 17, 2014 | 148.67 | 149.82 | 147.88 | 148.99 | 13,535 | -0.43(-0.29%) |
Jun 16, 2014 | 148.13 | 150.06 | 147.91 | 149.42 | 7,885 | +0.57(+0.38%) |
Jun 13, 2014 | 149.03 | 149.45 | 146.93 | 148.85 | 8,808 | +0.75(+0.51%) |
Jun 12, 2014 | 147.96 | 149.00 | 145.05 | 148.10 | 9,855 | +1.87(+1.28%) |
Jun 11, 2014 | 144.96 | 147.25 | 144.87 | 146.23 | 9,462 | -0.25(-0.17%) |
Jun 10, 2014 | 146.70 | 147.57 | 145.78 | 146.48 | 11,699 | -4.12(-2.73%) |
Jun 06, 2014 | 152.10 | 152.10 | 149.70 | 150.60 | 13,648 | -0.34(-0.22%) |
Jun 05, 2014 | 148.28 | 151.49 | 148.28 | 150.94 | 10,793 | +2.93(+1.98%) |
Jun 04, 2014 | 144.41 | 149.45 | 143.68 | 148.00 | 11,240 | +4.05(+2.82%) |
Jun 03, 2014 | 145.25 | 145.25 | 141.99 | 143.95 | 16,417 | -1.32(-0.91%) |
Jun 02, 2014 | 150.04 | 152.63 | 140.12 | 145.27 | 25,054 | -6.00(-3.97%) |
May 30, 2014 | 151.28 | 153.41 | 147.66 | 151.27 | 9,855 | -0.02(-0.01%) |
May 29, 2014 | 153.46 | 159.41 | 150.37 | 151.29 | 25,840 | +1.44(+0.96%) |
May 28, 2014 | 147.41 | 151.42 | 146.29 | 149.85 | 22,649 | +3.84(+2.63%) |
May 27, 2014 | 145.03 | 149.44 | 144.87 | 146.01 | 23,069 | +1.85(+1.28%) |
May 23, 2014 | 143.55 | 144.16 | 144.16 | 144.16 | 8,180 | +1.52(+1.07%) |
May 22, 2014 | 142.57 | 143.02 | 142.11 | 142.64 | 3,727 | -0.16(-0.12%) |
May 21, 2014 | 142.94 | 143.04 | 142.12 | 142.80 | 7,755 | +0.21(+0.15%) |
May 20, 2014 | 143.03 | 143.03 | 141.20 | 142.59 | 8,285 | +0.09(+0.06%) |
May 19, 2014 | 141.80 | 143.03 | 141.33 | 142.50 | 9,681 | -0.07(-0.05%) |
May 16, 2014 | 142.12 | 142.57 | 140.62 | 142.57 | 7,023 | +0.46(+0.32%) |
May 15, 2014 | 142.68 | 142.68 | 139.86 | 142.12 | 6,891 | -0.66(-0.46%) |
May 14, 2014 | 143.03 | 143.03 | 142.30 | 142.78 | 5,692 | +0.16(+0.11%) |
May 13, 2014 | 142.81 | 144.11 | 140.77 | 142.62 | 16,920 | +0.44(+0.31%) |
May 12, 2014 | 138.85 | 143.96 | 138.85 | 142.18 | 25,208 | +4.38(+3.18%) |
May 09, 2014 | 136.61 | 141.12 | 136.61 | 137.80 | 12,021 | +0.54(+0.39%) |
May 08, 2014 | 132.95 | 137.48 | 132.73 | 137.25 | 10,833 | +4.34(+3.26%) |
May 07, 2014 | 132.95 | 134.02 | 130.20 | 132.92 | 15,870 | +0.87(+0.66%) |
May 06, 2014 | 129.51 | 132.91 | 129.51 | 132.04 | 21,175 | +2.45(+1.89%) |
May 05, 2014 | 125.15 | 129.74 | 124.34 | 129.59 | 11,733 | +2.91(+2.29%) |
May 02, 2014 | 124.23 | 126.82 | 124.10 | 126.68 | 10,017 | +2.70(+2.17%) |
May 01, 2014 | 124.25 | 124.25 | 121.63 | 123.99 | 11,410 | +3.42(+2.84%) |
Apr 30, 2014 | 120.61 | 121.01 | 119.74 | 120.57 | 6,836 | +0.28(+0.24%) |
Apr 29, 2014 | 120.98 | 121.78 | 119.57 | 120.28 | 10,317 | +0.51(+0.43%) |
Apr 28, 2014 | 122.55 | 123.87 | 119.23 | 119.77 | 10,558 | -2.50(-2.05%) |
Apr 25, 2014 | 126.14 | 126.14 | 120.11 | 122.27 | 13,153 | -3.62(-2.88%) |
Apr 24, 2014 | 124.51 | 126.25 | 123.13 | 125.89 | 12,930 | +2.22(+1.79%) |
Apr 23, 2014 | 120.14 | 123.73 | 119.27 | 123.68 | 12,816 | +2.29(+1.89%) |
Apr 22, 2014 | 120.34 | 122.78 | 120.13 | 121.38 | 12,736 | +1.05(+0.87%) |
Apr 21, 2014 | 122.68 | 125.66 | 120.17 | 120.34 | 10,114 | -1.90(-1.55%) |
Apr 17, 2014 | 117.50 | 122.24 | 122.24 | 122.24 | 9,706 | +4.42(+3.75%) |
Apr 16, 2014 | 118.83 | 119.12 | 117.73 | 117.82 | 3,426 | -0.40(-0.34%) |
Apr 15, 2014 | 119.94 | 121.40 | 117.36 | 118.22 | 10,245 | +0.21(+0.18%) |
Apr 14, 2014 | 119.60 | 119.60 | 117.36 | 118.01 | 8,390 | -0.22(-0.19%) |
Apr 11, 2014 | 116.49 | 118.84 | 116.44 | 118.23 | 10,828 | +1.33(+1.14%) |
Apr 10, 2014 | 114.73 | 116.90 | 114.73 | 116.90 | 12,434 | +2.17(+1.89%) |
Apr 09, 2014 | 114.81 | 116.10 | 114.65 | 114.73 | 6,045 | -0.34(-0.30%) |
Apr 08, 2014 | 115.53 | 115.53 | 114.70 | 115.07 | 7,380 | -0.27(-0.24%) |
Apr 07, 2014 | 116.90 | 118.18 | 114.61 | 115.34 | 12,047 | -1.35(-1.16%) |
Apr 04, 2014 | 116.83 | 117.92 | 116.21 | 116.69 | 4,645 | +0.05(+0.04%) |
Apr 03, 2014 | 118.23 | 118.28 | 116.64 | 116.64 | 8,409 | -1.17(-1.00%) |
Apr 02, 2014 | 117.82 | 117.95 | 117.08 | 117.82 | 8,272 | +0.00(+0.00%) |
Apr 01, 2014 | 119.79 | 120.55 | 117.21 | 117.82 | 19,384 | -0.92(-0.77%) |
Mar 31, 2014 | 116.55 | 119.19 | 116.55 | 118.73 | 27,480 | +2.74(+2.36%) |
Mar 28, 2014 | 115.98 | 116.44 | 115.57 | 115.99 | 6,762 | -0.14(-0.12%) |
Mar 27, 2014 | 115.69 | 117.45 | 114.61 | 116.13 | 17,512 | +0.35(+0.30%) |
Mar 26, 2014 | 118.17 | 118.58 | 115.78 | 115.78 | 11,599 | -1.44(-1.23%) |
Mar 25, 2014 | 117.36 | 119.14 | 117.22 | 117.22 | 9,165 | +0.16(+0.14%) |
Mar 24, 2014 | 117.66 | 119.93 | 117.06 | 117.06 | 14,179 | -0.86(-0.73%) |
Mar 21, 2014 | 118.15 | 119.17 | 117.23 | 117.92 | 6,659 | -0.26(-0.22%) |
Mar 20, 2014 | 119.85 | 120.14 | 117.95 | 118.17 | 12,501 | -0.76(-0.64%) |
Mar 19, 2014 | 117.07 | 118.94 | 117.07 | 118.94 | 6,346 | +1.48(+1.26%) |
Mar 18, 2014 | 119.81 | 120.47 | 117.26 | 117.46 | 14,119 | -1.35(-1.13%) |
Mar 17, 2014 | 119.02 | 121.03 | 118.81 | 118.81 | 9,811 | -0.24(-0.20%) |
Mar 14, 2014 | 116.90 | 119.05 | 116.90 | 119.05 | 7,264 | +0.78(+0.66%) |
Mar 13, 2014 | 121.03 | 121.03 | 116.19 | 118.27 | 14,796 | -1.89(-1.57%) |
Mar 12, 2014 | 120.92 | 121.39 | 119.72 | 120.16 | 15,856 | -1.68(-1.38%) |
Mar 11, 2014 | 122.68 | 124.58 | 121.83 | 121.83 | 10,602 | -1.67(-1.35%) |
Mar 10, 2014 | 128.34 | 128.34 | 120.26 | 123.50 | 16,370 | -4.14(-3.24%) |
Mar 07, 2014 | 127.67 | 128.61 | 125.15 | 127.64 | 12,124 | +0.19(+0.15%) |
Mar 06, 2014 | 126.76 | 128.94 | 126.08 | 127.44 | 13,224 | +1.83(+1.46%) |
Mar 05, 2014 | 125.15 | 126.38 | 123.76 | 125.61 | 6,443 | +0.67(+0.54%) |
Mar 04, 2014 | 126.16 | 130.12 | 124.47 | 124.94 | 19,085 | -0.69(-0.55%) |
Mar 03, 2014 | 123.53 | 126.46 | 122.25 | 125.63 | 19,771 | +1.09(+0.87%) |
Feb 28, 2014 | 123.88 | 127.19 | 122.33 | 124.54 | 21,647 | +1.27(+1.03%) |
Feb 27, 2014 | 132.19 | 132.19 | 122.46 | 123.27 | 42,021 | -8.59(-6.52%) |
Feb 26, 2014 | 131.28 | 135.25 | 130.00 | 131.86 | 26,462 | +2.06(+1.59%) |
Feb 25, 2014 | 129.39 | 131.41 | 127.21 | 129.80 | 20,351 | +0.15(+0.11%) |
Feb 24, 2014 | 123.53 | 129.94 | 122.01 | 129.66 | 37,990 | +7.65(+6.27%) |
Feb 21, 2014 | 120.88 | 122.28 | 119.32 | 122.01 | 39,519 | +1.10(+0.91%) |
Feb 20, 2014 | 116.36 | 120.91 | 115.66 | 120.91 | 35,007 | +5.24(+4.53%) |
Feb 19, 2014 | 114.38 | 115.94 | 113.51 | 115.66 | 12,945 | +1.74(+1.53%) |
Feb 18, 2014 | 113.29 | 114.20 | 113.16 | 113.93 | 15,119 | +2.06(+1.84%) |
Feb 14, 2014 | 112.55 | 111.87 | 111.87 | 111.87 | 9,179 | +0.23(+0.21%) |
Feb 13, 2014 | 111.64 | 111.85 | 111.15 | 111.64 | 6,619 | +0.00(+0.00%) |
Feb 12, 2014 | 111.64 | 112.95 | 111.45 | 111.64 | 14,142 | +0.62(+0.56%) |
Feb 11, 2014 | 111.48 | 113.13 | 110.13 | 111.02 | 26,434 | -0.05(-0.05%) |
Feb 10, 2014 | 104.12 | 112.02 | 104.12 | 111.07 | 48,608 | +7.58(+7.32%) |
Feb 07, 2014 | 102.49 | 104.43 | 102.20 | 103.49 | 18,612 | +1.30(+1.27%) |
Feb 06, 2014 | 100.20 | 102.19 | 100.20 | 102.19 | 20,546 | +2.04(+2.04%) |
Feb 05, 2014 | 95.90 | 100.20 | 95.90 | 100.15 | 30,807 | +4.99(+5.24%) |
Feb 04, 2014 | 91.20 | 95.18 | 90.90 | 95.17 | 29,688 | +2.93(+3.17%) |