Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 162.83 | 164.07 | 161.25 | 161.74 | 353,381 | -2.31(-1.41%) |
Apr 29, 2015 | 165.90 | 166.89 | 161.98 | 164.04 | 395,193 | -3.01(-1.80%) |
Apr 28, 2015 | 167.38 | 170.28 | 165.59 | 167.05 | 606,433 | +5.33(+3.29%) |
Apr 27, 2015 | 162.38 | 163.82 | 160.85 | 161.73 | 264,836 | -0.25(-0.16%) |
Apr 24, 2015 | 162.41 | 163.62 | 161.24 | 161.98 | 194,416 | +0.19(+0.11%) |
Apr 23, 2015 | 159.73 | 162.26 | 159.73 | 161.79 | 290,164 | +1.74(+1.09%) |
Apr 22, 2015 | 159.74 | 160.26 | 158.78 | 160.05 | 206,871 | +1.08(+0.68%) |
Apr 21, 2015 | 160.07 | 160.62 | 158.75 | 158.97 | 266,654 | -0.56(-0.35%) |
Apr 20, 2015 | 159.05 | 160.61 | 158.79 | 159.53 | 269,344 | +0.33(+0.21%) |
Apr 17, 2015 | 160.87 | 161.33 | 158.36 | 159.19 | 253,777 | -2.46(-1.52%) |
Apr 16, 2015 | 160.70 | 162.02 | 159.84 | 161.66 | 233,515 | +0.59(+0.37%) |
Apr 15, 2015 | 163.01 | 163.01 | 161.00 | 161.06 | 259,937 | -1.28(-0.79%) |
Apr 14, 2015 | 162.85 | 164.02 | 161.13 | 162.34 | 210,494 | -0.53(-0.32%) |
Apr 13, 2015 | 163.14 | 164.73 | 162.55 | 162.87 | 178,626 | -0.46(-0.28%) |
Apr 10, 2015 | 164.20 | 164.92 | 162.22 | 163.32 | 230,904 | -0.03(-0.02%) |
Apr 09, 2015 | 163.79 | 164.45 | 162.27 | 163.35 | 180,523 | -0.49(-0.30%) |
Apr 08, 2015 | 163.04 | 164.16 | 162.38 | 163.84 | 244,788 | +1.01(+0.62%) |
Apr 07, 2015 | 165.54 | 165.82 | 162.62 | 162.83 | 245,194 | -2.70(-1.63%) |
Apr 06, 2015 | 165.76 | 167.11 | 164.62 | 165.52 | 326,156 | -0.96(-0.58%) |
Apr 02, 2015 | 166.70 | 166.49 | 166.49 | 166.49 | 306,686 | -0.17(-0.10%) |
Apr 01, 2015 | 166.07 | 166.86 | 163.75 | 166.65 | 337,424 | +0.69(+0.42%) |
Mar 31, 2015 | 164.32 | 166.35 | 164.04 | 165.96 | 429,430 | +1.26(+0.76%) |
Mar 30, 2015 | 162.58 | 165.20 | 161.84 | 164.71 | 286,985 | +3.61(+2.24%) |
Mar 27, 2015 | 159.25 | 161.37 | 159.25 | 161.09 | 243,046 | +2.20(+1.39%) |
Mar 26, 2015 | 157.75 | 159.78 | 157.31 | 158.89 | 198,225 | +0.86(+0.54%) |
Mar 25, 2015 | 161.67 | 161.87 | 156.69 | 158.03 | 437,685 | -3.42(-2.12%) |
Mar 24, 2015 | 164.20 | 164.63 | 161.18 | 161.45 | 366,752 | -2.81(-1.71%) |
Mar 23, 2015 | 165.65 | 166.40 | 164.11 | 164.26 | 340,809 | -0.89(-0.54%) |
Mar 20, 2015 | 161.04 | 165.30 | 160.81 | 165.14 | 510,870 | +4.97(+3.10%) |
Mar 19, 2015 | 159.58 | 160.82 | 158.95 | 160.18 | 284,557 | +0.00(+0.00%) |
Mar 18, 2015 | 156.38 | 161.41 | 155.35 | 160.18 | 309,752 | +3.58(+2.29%) |
Mar 17, 2015 | 155.76 | 157.14 | 154.86 | 156.59 | 271,502 | +0.31(+0.20%) |
Mar 16, 2015 | 155.84 | 156.64 | 155.14 | 156.28 | 237,699 | +1.66(+1.08%) |
Mar 13, 2015 | 156.73 | 157.28 | 154.09 | 154.62 | 245,114 | -2.34(-1.49%) |
Mar 12, 2015 | 154.38 | 156.99 | 154.21 | 156.95 | 227,204 | +3.93(+2.56%) |
Mar 11, 2015 | 149.92 | 153.27 | 149.43 | 153.03 | 290,979 | +2.27(+1.51%) |
Mar 10, 2015 | 153.54 | 153.96 | 150.70 | 150.76 | 282,148 | -3.58(-2.32%) |
Mar 09, 2015 | 153.53 | 154.61 | 151.32 | 154.34 | 291,863 | +3.31(+2.19%) |
Mar 06, 2015 | 153.80 | 154.29 | 150.83 | 151.03 | 377,038 | -4.39(-2.83%) |
Mar 05, 2015 | 155.79 | 156.29 | 154.48 | 155.42 | 239,431 | -0.36(-0.23%) |
Mar 04, 2015 | 156.76 | 157.24 | 155.53 | 155.78 | 198,521 | -1.45(-0.92%) |
Mar 03, 2015 | 157.78 | 158.75 | 156.75 | 157.24 | 213,646 | -1.46(-0.92%) |
Mar 02, 2015 | 157.76 | 159.17 | 156.52 | 158.70 | 227,388 | +1.65(+1.05%) |
Feb 27, 2015 | 157.44 | 158.71 | 156.97 | 157.05 | 213,562 | -0.72(-0.46%) |
Feb 26, 2015 | 157.68 | 159.04 | 157.52 | 157.77 | 158,989 | -0.95(-0.60%) |
Feb 25, 2015 | 159.29 | 160.08 | 158.13 | 158.72 | 196,649 | -0.23(-0.15%) |
Feb 24, 2015 | 158.21 | 160.15 | 157.61 | 158.95 | 337,347 | -0.87(-0.54%) |
Feb 23, 2015 | 159.45 | 159.93 | 158.00 | 159.82 | 176,368 | +0.27(+0.17%) |
Feb 20, 2015 | 156.83 | 160.11 | 156.45 | 159.54 | 289,116 | +2.27(+1.44%) |
Feb 19, 2015 | 158.20 | 158.63 | 156.47 | 157.28 | 211,948 | -0.97(-0.62%) |
Feb 18, 2015 | 156.82 | 158.54 | 156.65 | 158.25 | 232,509 | +0.80(+0.51%) |
Feb 17, 2015 | 156.91 | 158.72 | 156.45 | 157.45 | 223,381 | +0.50(+0.32%) |
Feb 13, 2015 | 156.84 | 156.95 | 156.95 | 156.95 | 170,130 | +0.18(+0.11%) |
Feb 12, 2015 | 155.72 | 157.73 | 154.63 | 156.78 | 304,292 | +2.04(+1.32%) |
Feb 11, 2015 | 155.45 | 155.78 | 154.17 | 154.74 | 280,365 | -0.69(-0.45%) |
Feb 10, 2015 | 154.37 | 155.82 | 152.71 | 155.43 | 234,873 | +2.06(+1.35%) |
Feb 09, 2015 | 152.91 | 154.34 | 152.68 | 153.37 | 274,466 | +0.37(+0.24%) |
Feb 06, 2015 | 155.08 | 155.54 | 151.91 | 153.00 | 535,840 | -1.86(-1.20%) |
Feb 05, 2015 | 154.22 | 155.54 | 153.76 | 154.86 | 467,151 | +1.58(+1.03%) |
Feb 04, 2015 | 155.74 | 156.72 | 152.97 | 153.28 | 580,677 | -2.48(-1.59%) |
Feb 03, 2015 | 146.09 | 155.90 | 146.09 | 155.76 | 1,057,251 | +14.48(+10.25%) |
Feb 02, 2015 | 143.88 | 143.96 | 140.26 | 141.28 | 836,748 | -1.97(-1.37%) |
Jan 30, 2015 | 146.21 | 146.22 | 142.94 | 143.25 | 322,987 | -3.56(-2.43%) |
Jan 29, 2015 | 148.25 | 148.25 | 146.17 | 146.81 | 342,769 | -0.78(-0.53%) |
Jan 28, 2015 | 149.50 | 149.92 | 147.37 | 147.59 | 225,221 | -1.55(-1.04%) |
Jan 27, 2015 | 148.77 | 149.48 | 147.18 | 149.14 | 187,793 | -0.53(-0.35%) |
Jan 26, 2015 | 147.07 | 149.68 | 145.43 | 149.67 | 273,080 | +2.15(+1.46%) |
Jan 23, 2015 | 148.52 | 149.20 | 146.74 | 147.52 | 211,816 | -0.89(-0.60%) |
Jan 22, 2015 | 146.03 | 149.01 | 145.01 | 148.40 | 301,455 | +3.55(+2.45%) |
Jan 21, 2015 | 145.56 | 146.56 | 144.24 | 144.85 | 245,722 | -0.42(-0.29%) |
Jan 20, 2015 | 146.76 | 147.56 | 144.32 | 145.27 | 320,108 | -1.80(-1.23%) |
Jan 16, 2015 | 144.98 | 147.29 | 144.22 | 147.07 | 327,555 | +2.15(+1.49%) |
Jan 15, 2015 | 146.01 | 146.52 | 144.15 | 144.91 | 191,708 | -1.09(-0.75%) |
Jan 14, 2015 | 145.69 | 146.97 | 143.91 | 146.01 | 329,431 | -1.17(-0.79%) |
Jan 13, 2015 | 148.70 | 150.15 | 145.80 | 147.18 | 209,329 | -0.51(-0.34%) |
Jan 12, 2015 | 149.31 | 149.59 | 147.13 | 147.68 | 243,515 | -1.49(-1.00%) |
Jan 09, 2015 | 149.98 | 150.63 | 148.10 | 149.17 | 278,368 | -0.72(-0.48%) |
Jan 08, 2015 | 146.45 | 149.96 | 145.15 | 149.89 | 407,097 | +4.89(+3.37%) |
Jan 07, 2015 | 143.36 | 145.10 | 142.64 | 145.00 | 408,450 | +2.56(+1.80%) |
Jan 06, 2015 | 144.02 | 144.02 | 140.58 | 142.44 | 468,044 | -0.68(-0.48%) |
Jan 05, 2015 | 146.04 | 146.91 | 142.90 | 143.12 | 444,793 | -4.30(-2.91%) |
Jan 02, 2015 | 146.09 | 147.46 | 145.42 | 147.42 | 261,123 | +1.39(+0.95%) |
Dec 31, 2014 | 149.46 | 146.03 | 146.03 | 146.03 | 234,609 | -3.26(-2.19%) |
Dec 30, 2014 | 149.12 | 150.09 | 148.41 | 149.29 | 185,134 | -0.15(-0.10%) |
Dec 29, 2014 | 149.02 | 150.23 | 148.39 | 149.43 | 226,199 | +1.03(+0.70%) |
Dec 26, 2014 | 148.04 | 149.65 | 147.75 | 148.40 | 99,879 | +0.83(+0.56%) |
Dec 24, 2014 | 148.04 | 147.57 | 147.57 | 147.57 | 146,412 | -0.03(-0.02%) |
Dec 23, 2014 | 148.07 | 148.50 | 146.69 | 147.60 | 208,973 | -0.19(-0.13%) |
Dec 22, 2014 | 148.16 | 148.96 | 146.15 | 147.80 | 371,496 | -0.63(-0.43%) |
Dec 19, 2014 | 145.31 | 148.62 | 145.07 | 148.43 | 996,844 | +2.81(+1.93%) |
Dec 18, 2014 | 141.47 | 145.68 | 141.22 | 145.63 | 302,189 | +4.69(+3.32%) |
Dec 17, 2014 | 138.18 | 140.98 | 136.90 | 140.94 | 294,497 | +2.94(+2.13%) |
Dec 16, 2014 | 137.49 | 138.91 | 136.51 | 138.00 | 316,611 | -0.18(-0.13%) |
Dec 15, 2014 | 138.88 | 139.35 | 137.84 | 138.18 | 375,375 | -0.38(-0.27%) |
Dec 12, 2014 | 140.31 | 140.77 | 138.51 | 138.56 | 177,083 | -2.07(-1.48%) |
Dec 11, 2014 | 140.06 | 141.02 | 139.67 | 140.63 | 151,549 | +1.40(+1.01%) |
Dec 10, 2014 | 141.22 | 141.60 | 138.94 | 139.23 | 266,272 | -2.01(-1.42%) |
Dec 09, 2014 | 138.72 | 141.29 | 138.71 | 141.23 | 221,399 | +0.98(+0.70%) |
Dec 08, 2014 | 140.10 | 141.67 | 139.09 | 140.25 | 229,005 | -0.20(-0.15%) |
Dec 05, 2014 | 139.98 | 140.68 | 139.23 | 140.45 | 177,332 | +0.33(+0.24%) |
Dec 04, 2014 | 140.76 | 140.84 | 139.50 | 140.12 | 220,743 | -0.47(-0.33%) |
Dec 03, 2014 | 140.72 | 141.22 | 139.48 | 140.59 | 285,337 | +0.25(+0.18%) |
Dec 02, 2014 | 140.04 | 141.43 | 138.79 | 140.34 | 489,072 | +0.71(+0.51%) |
Dec 01, 2014 | 141.87 | 142.37 | 139.60 | 139.63 | 212,171 | -2.24(-1.58%) |
Nov 28, 2014 | 139.66 | 142.55 | 139.47 | 141.87 | 229,450 | +2.45(+1.76%) |
Nov 26, 2014 | 139.87 | 139.41 | 139.41 | 139.41 | 463,264 | -0.17(-0.12%) |
Nov 25, 2014 | 140.25 | 140.25 | 139.19 | 139.58 | 354,112 | -0.67(-0.48%) |
Nov 24, 2014 | 140.70 | 141.21 | 140.04 | 140.25 | 307,865 | +0.30(+0.22%) |
Nov 21, 2014 | 140.41 | 140.97 | 139.38 | 139.95 | 247,249 | +0.59(+0.43%) |
Nov 20, 2014 | 137.72 | 139.43 | 137.57 | 139.35 | 183,710 | +1.06(+0.77%) |
Nov 19, 2014 | 138.56 | 138.90 | 137.53 | 138.29 | 246,547 | -0.44(-0.32%) |
Nov 18, 2014 | 137.19 | 138.85 | 136.98 | 138.73 | 389,930 | +1.78(+1.30%) |
Nov 17, 2014 | 136.63 | 137.42 | 136.51 | 136.95 | 217,996 | +0.43(+0.31%) |
Nov 14, 2014 | 137.69 | 138.19 | 136.37 | 136.52 | 243,919 | -1.13(-0.82%) |
Nov 13, 2014 | 137.49 | 138.19 | 136.92 | 137.65 | 250,538 | +0.09(+0.06%) |
Nov 12, 2014 | 137.33 | 138.11 | 136.94 | 137.56 | 218,480 | -0.36(-0.26%) |
Nov 11, 2014 | 136.11 | 138.08 | 135.83 | 137.92 | 283,343 | +1.79(+1.31%) |
Nov 10, 2014 | 135.65 | 136.40 | 135.63 | 136.13 | 214,844 | +0.53(+0.39%) |
Nov 07, 2014 | 136.11 | 136.68 | 135.24 | 135.60 | 271,540 | -0.43(-0.31%) |
Nov 06, 2014 | 137.26 | 137.87 | 135.76 | 136.03 | 310,245 | -0.87(-0.63%) |
Nov 05, 2014 | 134.97 | 136.94 | 134.23 | 136.89 | 357,025 | +2.23(+1.65%) |
Nov 04, 2014 | 133.53 | 134.73 | 132.77 | 134.66 | 268,427 | +1.50(+1.12%) |
Nov 03, 2014 | 131.53 | 133.41 | 131.00 | 133.17 | 363,015 | +1.71(+1.30%) |
Oct 31, 2014 | 131.66 | 131.66 | 130.46 | 131.46 | 509,777 | +1.05(+0.81%) |
Oct 30, 2014 | 128.03 | 130.72 | 127.96 | 130.41 | 432,666 | +2.71(+2.12%) |
Oct 29, 2014 | 129.46 | 131.25 | 126.75 | 127.69 | 545,717 | +0.66(+0.52%) |
Oct 28, 2014 | 125.98 | 127.12 | 125.07 | 127.03 | 314,319 | +1.65(+1.32%) |
Oct 27, 2014 | 123.95 | 125.42 | 124.15 | 125.38 | 197,378 | +1.23(+0.99%) |
Oct 24, 2014 | 124.22 | 124.44 | 123.35 | 124.15 | 251,550 | -0.14(-0.12%) |
Oct 23, 2014 | 124.26 | 124.81 | 123.45 | 124.29 | 354,693 | +0.81(+0.65%) |
Oct 22, 2014 | 124.91 | 125.38 | 123.29 | 123.48 | 274,583 | -0.50(-0.40%) |
Oct 21, 2014 | 122.69 | 123.99 | 122.66 | 123.98 | 217,149 | +2.33(+1.92%) |
Oct 20, 2014 | 119.92 | 121.73 | 119.76 | 121.65 | 260,014 | +1.46(+1.21%) |
Oct 17, 2014 | 120.22 | 120.67 | 119.25 | 120.19 | 174,392 | +0.91(+0.77%) |
Oct 16, 2014 | 116.32 | 119.68 | 116.16 | 119.28 | 320,922 | +0.89(+0.75%) |
Oct 15, 2014 | 118.71 | 119.81 | 115.49 | 118.39 | 488,796 | -1.77(-1.47%) |
Oct 14, 2014 | 117.33 | 121.41 | 116.24 | 120.16 | 458,349 | +3.14(+2.68%) |
Oct 13, 2014 | 118.75 | 120.40 | 116.91 | 117.02 | 475,691 | -1.92(-1.62%) |
Oct 10, 2014 | 120.97 | 121.38 | 118.36 | 118.94 | 437,056 | -1.75(-1.45%) |
Oct 09, 2014 | 122.16 | 123.03 | 120.52 | 120.69 | 225,482 | -1.49(-1.22%) |
Oct 08, 2014 | 121.41 | 122.25 | 119.67 | 122.18 | 312,486 | +0.89(+0.74%) |
Oct 07, 2014 | 123.30 | 123.70 | 121.24 | 121.29 | 234,479 | -2.79(-2.25%) |
Oct 06, 2014 | 124.40 | 124.86 | 123.53 | 124.08 | 256,977 | -0.09(-0.07%) |
Oct 03, 2014 | 123.30 | 124.82 | 123.09 | 124.17 | 288,320 | +1.29(+1.05%) |
Oct 02, 2014 | 121.95 | 123.66 | 121.80 | 122.87 | 376,721 | +0.76(+0.62%) |
Oct 01, 2014 | 122.55 | 123.33 | 121.54 | 122.11 | 426,071 | -0.72(-0.59%) |
Sep 30, 2014 | 123.35 | 124.00 | 122.30 | 122.83 | 314,084 | -0.35(-0.28%) |
Sep 29, 2014 | 122.50 | 123.35 | 121.79 | 123.18 | 254,093 | +0.13(+0.10%) |
Sep 26, 2014 | 121.66 | 123.41 | 121.31 | 123.06 | 247,826 | +1.40(+1.15%) |
Sep 25, 2014 | 122.02 | 122.69 | 121.39 | 121.66 | 337,751 | -0.56(-0.46%) |
Sep 24, 2014 | 122.82 | 123.44 | 122.05 | 122.22 | 223,161 | -0.49(-0.40%) |
Sep 23, 2014 | 123.47 | 124.89 | 122.54 | 122.71 | 276,737 | -1.25(-1.01%) |
Sep 22, 2014 | 125.00 | 125.19 | 123.81 | 123.96 | 261,621 | -1.91(-1.51%) |
Sep 19, 2014 | 126.41 | 127.03 | 125.44 | 125.87 | 387,171 | -0.03(-0.02%) |
Sep 18, 2014 | 125.95 | 126.61 | 125.63 | 125.90 | 438,232 | +0.04(+0.03%) |
Sep 17, 2014 | 127.38 | 128.11 | 125.56 | 125.86 | 224,814 | -1.12(-0.88%) |
Sep 16, 2014 | 125.88 | 127.21 | 124.99 | 126.97 | 409,672 | +1.03(+0.82%) |
Sep 15, 2014 | 126.51 | 127.08 | 125.12 | 125.94 | 214,561 | -0.44(-0.35%) |
Sep 12, 2014 | 129.65 | 130.14 | 126.29 | 126.38 | 285,363 | -3.35(-2.59%) |
Sep 11, 2014 | 127.77 | 130.15 | 127.42 | 129.74 | 449,661 | +2.71(+2.14%) |
Sep 10, 2014 | 128.79 | 128.83 | 126.80 | 127.02 | 337,509 | -1.96(-1.52%) |
Sep 09, 2014 | 129.20 | 130.33 | 128.49 | 128.98 | 231,558 | -0.10(-0.08%) |
Sep 08, 2014 | 130.37 | 131.10 | 128.65 | 129.07 | 272,642 | -1.31(-1.01%) |
Sep 05, 2014 | 129.44 | 130.83 | 129.38 | 130.39 | 211,009 | +0.84(+0.65%) |
Sep 04, 2014 | 129.17 | 130.76 | 129.14 | 129.55 | 199,351 | -0.96(-0.74%) |
Sep 03, 2014 | 131.19 | 131.83 | 130.31 | 130.51 | 174,486 | -0.41(-0.31%) |
Sep 02, 2014 | 129.85 | 131.22 | 129.78 | 130.92 | 295,772 | +1.02(+0.79%) |
Aug 29, 2014 | 129.75 | 129.90 | 129.90 | 129.90 | 273,080 | +0.88(+0.68%) |
Aug 28, 2014 | 129.98 | 130.47 | 128.95 | 129.03 | 165,745 | -1.21(-0.93%) |
Aug 27, 2014 | 130.38 | 130.38 | 129.80 | 130.23 | 177,933 | +0.19(+0.15%) |
Aug 26, 2014 | 130.04 | 130.82 | 129.65 | 130.04 | 321,288 | +0.07(+0.05%) |
Aug 25, 2014 | 131.63 | 130.96 | 129.79 | 129.97 | 269,509 | -0.99(-0.76%) |
Aug 22, 2014 | 131.64 | 131.64 | 130.31 | 130.96 | 250,890 | -0.40(-0.30%) |
Aug 21, 2014 | 131.58 | 132.02 | 130.96 | 131.36 | 329,528 | -0.13(-0.10%) |
Aug 20, 2014 | 131.89 | 132.22 | 131.15 | 131.49 | 273,222 | -0.41(-0.31%) |
Aug 19, 2014 | 132.22 | 132.70 | 131.66 | 131.89 | 264,344 | -0.23(-0.18%) |
Aug 18, 2014 | 130.44 | 132.17 | 129.49 | 132.13 | 348,934 | +2.30(+1.78%) |
Aug 15, 2014 | 130.27 | 131.10 | 129.20 | 129.82 | 210,039 | -0.02(-0.02%) |
Aug 14, 2014 | 129.88 | 129.88 | 128.59 | 129.84 | 179,393 | +0.54(+0.42%) |
Aug 13, 2014 | 127.55 | 129.79 | 126.73 | 129.30 | 238,551 | +2.57(+2.02%) |
Aug 12, 2014 | 126.17 | 126.76 | 126.17 | 126.73 | 204,102 | +0.13(+0.10%) |
Aug 11, 2014 | 126.63 | 126.88 | 126.32 | 126.61 | 311,978 | +0.22(+0.18%) |
Aug 08, 2014 | 125.72 | 126.62 | 125.16 | 126.38 | 245,237 | +0.78(+0.62%) |
Aug 07, 2014 | 125.13 | 126.63 | 124.57 | 125.60 | 474,314 | +1.26(+1.02%) |
Aug 06, 2014 | 125.91 | 126.63 | 123.75 | 124.34 | 453,816 | -2.12(-1.68%) |
Aug 05, 2014 | 125.99 | 127.73 | 125.46 | 126.46 | 508,763 | +0.46(+0.36%) |
Aug 04, 2014 | 124.44 | 126.21 | 124.35 | 126.00 | 449,282 | +2.34(+1.89%) |
Aug 01, 2014 | 125.42 | 127.36 | 123.00 | 123.66 | 667,694 | +3.39(+2.82%) |
Jul 31, 2014 | 121.76 | 122.92 | 120.02 | 120.27 | 329,796 | -2.68(-2.18%) |
Jul 30, 2014 | 124.57 | 124.92 | 122.34 | 122.95 | 290,928 | -1.55(-1.24%) |
Jul 29, 2014 | 125.92 | 125.92 | 124.22 | 124.50 | 221,993 | -1.35(-1.07%) |
Jul 28, 2014 | 127.02 | 127.24 | 125.68 | 125.85 | 189,433 | -1.34(-1.06%) |
Jul 25, 2014 | 127.37 | 127.81 | 126.65 | 127.19 | 167,593 | -0.30(-0.24%) |
Jul 24, 2014 | 127.48 | 128.04 | 126.09 | 127.49 | 216,234 | +0.16(+0.12%) |
Jul 23, 2014 | 126.49 | 127.50 | 125.82 | 127.33 | 160,261 | +1.06(+0.84%) |
Jul 22, 2014 | 124.92 | 126.59 | 124.76 | 126.28 | 212,617 | +1.79(+1.44%) |
Jul 21, 2014 | 125.34 | 125.34 | 124.18 | 124.49 | 131,667 | -1.05(-0.84%) |
Jul 18, 2014 | 124.36 | 126.02 | 123.54 | 125.54 | 169,047 | +1.52(+1.22%) |
Jul 17, 2014 | 124.20 | 125.23 | 123.79 | 124.02 | 181,623 | -0.59(-0.48%) |
Jul 16, 2014 | 125.42 | 125.42 | 123.63 | 124.61 | 237,139 | -0.53(-0.42%) |
Jul 15, 2014 | 125.12 | 126.00 | 123.67 | 125.14 | 222,964 | -0.80(-0.63%) |
Jul 14, 2014 | 125.94 | 126.01 | 124.86 | 125.93 | 216,608 | +0.41(+0.33%) |
Jul 11, 2014 | 125.53 | 125.90 | 124.32 | 125.53 | 200,881 | +0.01(+0.01%) |
Jul 10, 2014 | 123.05 | 125.74 | 122.52 | 125.52 | 264,775 | +0.88(+0.71%) |
Jul 09, 2014 | 122.74 | 124.78 | 122.22 | 124.63 | 218,307 | +1.95(+1.59%) |
Jul 08, 2014 | 122.02 | 123.09 | 120.70 | 122.68 | 172,300 | +0.11(+0.09%) |
Jul 07, 2014 | 122.55 | 123.90 | 122.50 | 122.57 | 181,232 | -1.20(-0.97%) |
Jul 03, 2014 | 123.63 | 123.77 | 123.77 | 123.77 | 111,083 | +0.18(+0.14%) |
Jul 02, 2014 | 123.07 | 123.81 | 122.39 | 123.59 | 148,508 | +0.52(+0.43%) |
Jul 01, 2014 | 122.95 | 124.44 | 122.57 | 123.07 | 332,664 | +0.18(+0.15%) |
Jun 30, 2014 | 121.78 | 123.21 | 120.36 | 122.88 | 258,558 | +1.28(+1.06%) |
Jun 27, 2014 | 121.14 | 122.50 | 119.77 | 121.60 | 403,704 | +0.23(+0.19%) |
Jun 26, 2014 | 121.53 | 121.73 | 121.00 | 121.36 | 163,377 | -0.67(-0.55%) |
Jun 25, 2014 | 121.24 | 122.42 | 120.47 | 122.04 | 205,354 | +0.72(+0.59%) |
Jun 24, 2014 | 122.34 | 123.44 | 121.18 | 121.32 | 209,086 | -1.13(-0.92%) |
Jun 23, 2014 | 121.87 | 122.50 | 121.34 | 122.44 | 160,495 | +0.58(+0.48%) |
Jun 20, 2014 | 121.16 | 121.94 | 119.73 | 121.86 | 268,796 | +0.95(+0.79%) |
Jun 19, 2014 | 120.88 | 121.18 | 120.33 | 120.91 | 108,597 | +0.25(+0.21%) |
Jun 18, 2014 | 120.88 | 121.23 | 120.20 | 120.66 | 218,834 | -0.04(-0.03%) |
Jun 17, 2014 | 118.68 | 121.44 | 117.93 | 120.69 | 281,246 | +2.34(+1.98%) |
Jun 16, 2014 | 119.49 | 119.70 | 118.23 | 118.35 | 139,513 | -1.66(-1.38%) |
Jun 13, 2014 | 119.59 | 120.62 | 118.38 | 120.01 | 109,586 | +0.71(+0.59%) |
Jun 12, 2014 | 119.04 | 119.97 | 118.30 | 119.30 | 219,992 | +0.00(+0.00%) |
Jun 11, 2014 | 120.34 | 121.64 | 118.74 | 119.30 | 131,935 | -1.42(-1.18%) |
Jun 10, 2014 | 120.76 | 121.16 | 119.95 | 120.72 | 130,425 | -1.17(-0.96%) |
Jun 06, 2014 | 121.34 | 121.91 | 121.00 | 121.89 | 287,087 | +0.63(+0.52%) |
Jun 05, 2014 | 120.17 | 121.85 | 118.75 | 121.26 | 278,229 | +0.98(+0.82%) |
Jun 04, 2014 | 118.93 | 120.68 | 118.43 | 120.28 | 199,684 | +1.09(+0.91%) |
Jun 03, 2014 | 118.75 | 119.98 | 118.55 | 119.19 | 158,766 | -0.19(-0.15%) |
Jun 02, 2014 | 118.04 | 119.46 | 117.59 | 119.37 | 198,180 | +1.45(+1.23%) |
May 30, 2014 | 117.42 | 118.16 | 117.10 | 117.92 | 165,943 | +0.41(+0.35%) |
May 29, 2014 | 116.45 | 117.55 | 115.46 | 117.52 | 190,311 | +1.09(+0.94%) |
May 28, 2014 | 117.94 | 117.94 | 116.32 | 116.43 | 192,029 | -1.30(-1.11%) |
May 27, 2014 | 116.49 | 117.75 | 116.08 | 117.73 | 152,322 | +1.76(+1.52%) |
May 23, 2014 | 115.38 | 115.97 | 115.97 | 115.97 | 195,630 | -0.32(-0.28%) |
May 22, 2014 | 115.42 | 116.37 | 114.73 | 116.29 | 90,692 | +0.88(+0.76%) |
May 21, 2014 | 114.98 | 115.85 | 114.68 | 115.42 | 194,086 | +0.51(+0.44%) |
May 20, 2014 | 117.45 | 117.61 | 114.82 | 114.91 | 244,639 | -2.28(-1.95%) |
May 19, 2014 | 114.64 | 117.40 | 114.51 | 117.19 | 231,325 | +2.04(+1.77%) |
May 16, 2014 | 115.43 | 115.45 | 114.25 | 115.15 | 238,534 | +0.20(+0.18%) |
May 15, 2014 | 115.06 | 115.18 | 113.35 | 114.95 | 290,263 | -0.28(-0.24%) |
May 14, 2014 | 113.24 | 115.54 | 112.76 | 115.23 | 325,379 | +2.01(+1.78%) |
May 13, 2014 | 114.54 | 114.65 | 113.21 | 113.22 | 194,216 | -0.96(-0.84%) |
May 12, 2014 | 112.06 | 114.40 | 111.72 | 114.18 | 252,015 | +2.40(+2.14%) |
May 09, 2014 | 112.03 | 112.31 | 110.71 | 111.78 | 242,719 | -0.43(-0.38%) |
May 08, 2014 | 113.33 | 114.86 | 111.92 | 112.21 | 206,309 | -1.47(-1.29%) |
May 07, 2014 | 113.30 | 113.75 | 111.35 | 113.67 | 399,576 | +0.40(+0.35%) |
May 06, 2014 | 113.67 | 113.67 | 112.41 | 113.28 | 364,329 | -0.76(-0.66%) |
May 05, 2014 | 113.92 | 114.46 | 112.84 | 114.03 | 368,220 | -0.08(-0.07%) |
May 02, 2014 | 115.20 | 116.06 | 112.96 | 114.11 | 302,983 | -1.07(-0.93%) |