Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 221.41 | 222.82 | 219.88 | 222.15 | 2,163,506 | +1.84(+0.84%) |
Jun 29, 2015 | 225.71 | 227.33 | 219.56 | 220.31 | 1,770,638 | -8.52(-3.72%) |
Jun 26, 2015 | 229.49 | 231.69 | 227.14 | 228.83 | 2,578,995 | -4.38(-1.88%) |
Jun 25, 2015 | 230.35 | 233.79 | 226.54 | 233.21 | 2,049,051 | +4.02(+1.75%) |
Jun 24, 2015 | 233.22 | 233.25 | 228.75 | 229.19 | 2,045,344 | -4.06(-1.74%) |
Jun 23, 2015 | 234.15 | 236.12 | 233.13 | 233.25 | 1,234,982 | +0.35(+0.15%) |
Jun 22, 2015 | 228.84 | 234.30 | 228.84 | 232.90 | 1,194,977 | +4.68(+2.05%) |
Jun 19, 2015 | 232.99 | 234.53 | 228.01 | 228.22 | 1,630,257 | -5.73(-2.45%) |
Jun 18, 2015 | 230.61 | 234.81 | 230.23 | 233.95 | 1,174,910 | +3.75(+1.63%) |
Jun 17, 2015 | 228.69 | 231.92 | 228.46 | 230.20 | 1,230,759 | +1.50(+0.66%) |
Jun 16, 2015 | 229.72 | 230.33 | 225.80 | 228.70 | 1,688,847 | -1.86(-0.81%) |
Jun 15, 2015 | 227.27 | 231.13 | 225.35 | 230.56 | 1,119,079 | +0.92(+0.40%) |
Jun 12, 2015 | 232.73 | 234.39 | 229.03 | 229.64 | 1,223,569 | -4.23(-1.81%) |
Jun 11, 2015 | 227.58 | 235.28 | 227.58 | 233.87 | 2,763,031 | +4.75(+2.07%) |
Jun 10, 2015 | 231.89 | 232.19 | 228.98 | 229.12 | 2,786,417 | -2.61(-1.13%) |
Jun 09, 2015 | 232.73 | 234.09 | 228.88 | 231.73 | 1,880,485 | -1.12(-0.48%) |
Jun 08, 2015 | 235.50 | 236.16 | 231.35 | 232.85 | 1,338,678 | -2.56(-1.09%) |
Jun 05, 2015 | 231.73 | 235.51 | 231.19 | 235.41 | 1,094,802 | +2.53(+1.09%) |
Jun 04, 2015 | 237.58 | 239.00 | 230.50 | 232.88 | 1,341,810 | -6.56(-2.74%) |
Jun 03, 2015 | 237.63 | 239.46 | 236.86 | 239.44 | 1,059,630 | +1.44(+0.61%) |
Jun 02, 2015 | 240.05 | 240.49 | 235.64 | 238.00 | 1,374,361 | -1.36(-0.57%) |
Jun 01, 2015 | 239.65 | 239.93 | 237.31 | 239.36 | 1,296,173 | +0.59(+0.25%) |
May 29, 2015 | 240.36 | 241.70 | 236.50 | 238.77 | 1,395,498 | -2.96(-1.22%) |
May 28, 2015 | 241.54 | 246.01 | 238.12 | 241.73 | 2,645,713 | +2.61(+1.09%) |
May 27, 2015 | 236.00 | 239.16 | 235.20 | 239.12 | 2,389,990 | +3.81(+1.62%) |
May 26, 2015 | 237.97 | 239.00 | 233.17 | 235.31 | 2,044,177 | -2.22(-0.93%) |
May 22, 2015 | 233.17 | 237.53 | 237.53 | 237.53 | 1,945,300 | +4.26(+1.83%) |
May 21, 2015 | 229.26 | 235.00 | 228.50 | 233.27 | 1,719,327 | +4.80(+2.10%) |
May 20, 2015 | 228.79 | 229.63 | 225.66 | 228.47 | 1,360,291 | +0.82(+0.36%) |
May 19, 2015 | 225.16 | 227.86 | 224.01 | 227.65 | 1,267,599 | +2.22(+0.98%) |
May 18, 2015 | 224.37 | 228.49 | 224.00 | 225.43 | 1,220,604 | +0.80(+0.36%) |
May 15, 2015 | 222.91 | 224.63 | 221.61 | 224.63 | 1,181,189 | +1.81(+0.81%) |
May 14, 2015 | 221.27 | 222.87 | 219.74 | 222.82 | 931,397 | +2.92(+1.33%) |
May 13, 2015 | 222.97 | 223.19 | 219.30 | 219.90 | 1,391,388 | -3.06(-1.37%) |
May 12, 2015 | 222.79 | 223.75 | 219.58 | 222.96 | 1,691,380 | -0.83(-0.37%) |
May 11, 2015 | 222.27 | 224.97 | 222.05 | 223.79 | 1,282,880 | +1.91(+0.86%) |
May 08, 2015 | 221.42 | 222.67 | 219.01 | 221.88 | 1,282,841 | +3.63(+1.66%) |
May 07, 2015 | 215.43 | 220.16 | 213.84 | 218.25 | 1,295,108 | +1.99(+0.92%) |
May 06, 2015 | 219.85 | 220.09 | 214.03 | 216.26 | 1,113,699 | -2.98(-1.36%) |
May 05, 2015 | 223.69 | 224.53 | 216.94 | 219.24 | 2,021,024 | -3.62(-1.62%) |
May 04, 2015 | 223.17 | 225.03 | 220.88 | 222.86 | 1,627,467 | -0.16(-0.07%) |
May 01, 2015 | 217.33 | 223.37 | 217.03 | 223.02 | 2,553,784 | +6.09(+2.81%) |
Apr 30, 2015 | 213.21 | 227.76 | 212.66 | 216.93 | 4,263,626 | +2.87(+1.34%) |
Apr 29, 2015 | 204.39 | 214.75 | 200.01 | 214.06 | 4,563,931 | +8.60(+4.19%) |
Apr 28, 2015 | 204.00 | 206.65 | 195.15 | 205.46 | 3,268,444 | +3.44(+1.70%) |
Apr 27, 2015 | 210.86 | 211.97 | 201.65 | 202.02 | 3,080,051 | -8.40(-3.99%) |
Apr 24, 2015 | 210.39 | 211.00 | 208.00 | 210.42 | 1,515,541 | +1.03(+0.49%) |
Apr 23, 2015 | 205.33 | 210.22 | 204.48 | 209.39 | 1,672,676 | +2.46(+1.19%) |
Apr 22, 2015 | 210.85 | 210.91 | 206.04 | 206.93 | 1,997,812 | -3.92(-1.86%) |
Apr 21, 2015 | 205.96 | 211.13 | 205.23 | 210.85 | 1,506,756 | +5.64(+2.75%) |
Apr 20, 2015 | 206.54 | 206.72 | 203.23 | 205.21 | 976,561 | -0.11(-0.05%) |
Apr 17, 2015 | 207.21 | 207.41 | 203.46 | 205.32 | 1,485,122 | -2.04(-0.98%) |
Apr 16, 2015 | 205.88 | 208.30 | 205.41 | 207.36 | 972,141 | +1.20(+0.58%) |
Apr 15, 2015 | 208.73 | 208.75 | 205.61 | 206.16 | 1,539,942 | -2.78(-1.33%) |
Apr 14, 2015 | 209.87 | 211.30 | 206.71 | 208.94 | 1,538,181 | -0.52(-0.25%) |
Apr 13, 2015 | 207.18 | 211.57 | 207.00 | 209.46 | 1,516,985 | +1.96(+0.94%) |
Apr 10, 2015 | 206.34 | 208.58 | 204.42 | 207.50 | 1,162,145 | +1.78(+0.87%) |
Apr 09, 2015 | 205.67 | 208.71 | 204.00 | 205.72 | 1,594,998 | -0.24(-0.12%) |
Apr 08, 2015 | 200.12 | 206.78 | 199.77 | 205.96 | 1,990,221 | +7.02(+3.53%) |
Apr 07, 2015 | 197.63 | 201.22 | 197.51 | 198.94 | 1,109,028 | +1.10(+0.56%) |
Apr 06, 2015 | 198.47 | 200.89 | 197.28 | 197.84 | 1,077,249 | -0.61(-0.31%) |
Apr 02, 2015 | 198.05 | 198.45 | 198.45 | 198.45 | 1,138,500 | +1.06(+0.54%) |
Apr 01, 2015 | 198.33 | 198.50 | 194.50 | 197.39 | 1,876,147 | -1.23(-0.62%) |
Mar 31, 2015 | 200.65 | 201.49 | 197.55 | 198.62 | 1,542,068 | -2.76(-1.37%) |
Mar 30, 2015 | 198.57 | 203.32 | 198.32 | 201.38 | 1,310,585 | +3.54(+1.79%) |
Mar 27, 2015 | 198.22 | 200.31 | 196.56 | 197.84 | 1,016,932 | -0.62(-0.31%) |
Mar 26, 2015 | 195.45 | 200.70 | 193.66 | 198.46 | 1,980,496 | +1.45(+0.74%) |
Mar 25, 2015 | 203.49 | 204.95 | 196.59 | 197.01 | 2,277,056 | -6.10(-3.00%) |
Mar 24, 2015 | 203.97 | 206.00 | 202.40 | 203.11 | 1,274,410 | -0.56(-0.27%) |
Mar 23, 2015 | 205.54 | 205.54 | 202.76 | 203.67 | 1,426,619 | -0.59(-0.29%) |
Mar 20, 2015 | 204.72 | 205.69 | 202.11 | 204.26 | 1,165,763 | +2.17(+1.07%) |
Mar 19, 2015 | 203.46 | 204.00 | 201.82 | 202.09 | 1,520,886 | -1.32(-0.65%) |
Mar 18, 2015 | 199.50 | 204.70 | 199.50 | 203.41 | 1,528,791 | +2.68(+1.34%) |
Mar 17, 2015 | 201.66 | 202.01 | 198.59 | 200.73 | 3,342,493 | -1.61(-0.80%) |
Mar 16, 2015 | 201.71 | 204.75 | 199.13 | 202.34 | 3,917,437 | +4.91(+2.49%) |
Mar 13, 2015 | 194.50 | 198.61 | 192.68 | 197.43 | 4,785,183 | +4.81(+2.50%) |
Mar 12, 2015 | 192.60 | 196.21 | 190.82 | 192.62 | 3,872,461 | -1.09(-0.56%) |
Mar 11, 2015 | 201.59 | 206.84 | 186.20 | 193.71 | 12,144,647 | -7.77(-3.86%) |
Mar 10, 2015 | 201.18 | 205.70 | 201.14 | 201.48 | 2,665,446 | -3.21(-1.57%) |
Mar 09, 2015 | 199.46 | 205.51 | 195.20 | 204.69 | 4,328,437 | +5.98(+3.01%) |
Mar 06, 2015 | 203.31 | 204.25 | 198.50 | 198.71 | 3,756,156 | -5.24(-2.57%) |
Mar 05, 2015 | 202.87 | 205.04 | 202.87 | 203.95 | 2,152,878 | +0.80(+0.39%) |
Mar 04, 2015 | 200.73 | 203.45 | 200.14 | 203.15 | 3,207,068 | +0.54(+0.27%) |
Mar 03, 2015 | 201.45 | 204.00 | 201.04 | 202.61 | 3,440,958 | -0.74(-0.36%) |
Mar 02, 2015 | 197.51 | 203.53 | 197.19 | 203.35 | 6,050,381 | +5.87(+2.97%) |
Feb 27, 2015 | 200.46 | 201.95 | 197.15 | 197.48 | 6,588,161 | -3.77(-1.87%) |
Feb 26, 2015 | 197.84 | 201.80 | 197.27 | 201.25 | 5,874,663 | +3.25(+1.64%) |
Feb 25, 2015 | 201.53 | 201.53 | 195.76 | 198.00 | 6,079,015 | -4.00(-1.98%) |
Feb 24, 2015 | 199.50 | 204.66 | 196.24 | 202.00 | 12,810,289 | +3.25(+1.64%) |
Feb 23, 2015 | 190.03 | 200.76 | 188.70 | 198.75 | 19,628,808 | +25.49(+14.71%) |
Feb 20, 2015 | 169.20 | 174.43 | 168.75 | 173.26 | 3,499,487 | +4.13(+2.44%) |
Feb 19, 2015 | 167.75 | 169.62 | 167.75 | 169.13 | 1,088,990 | +0.71(+0.42%) |
Feb 18, 2015 | 168.88 | 169.13 | 166.64 | 168.42 | 974,180 | -0.21(-0.12%) |
Feb 17, 2015 | 168.17 | 169.88 | 166.62 | 168.63 | 1,169,445 | +1.63(+0.98%) |
Feb 13, 2015 | 167.49 | 167.00 | 167.00 | 167.00 | 1,206,100 | -0.50(-0.30%) |
Feb 12, 2015 | 168.48 | 170.20 | 164.88 | 167.50 | 2,907,282 | +3.16(+1.92%) |
Feb 11, 2015 | 162.74 | 165.00 | 162.74 | 164.34 | 2,207,722 | +0.21(+0.13%) |
Feb 10, 2015 | 161.12 | 164.30 | 161.12 | 164.13 | 1,712,795 | +4.03(+2.52%) |
Feb 09, 2015 | 162.35 | 163.50 | 159.51 | 160.10 | 2,506,030 | -1.89(-1.17%) |
Feb 06, 2015 | 162.28 | 163.76 | 160.37 | 161.99 | 1,243,517 | +0.54(+0.33%) |
Feb 05, 2015 | 162.24 | 162.24 | 159.71 | 161.45 | 2,237,119 | +0.58(+0.36%) |
Feb 04, 2015 | 159.96 | 161.50 | 158.70 | 160.87 | 1,616,396 | +1.16(+0.73%) |
Feb 03, 2015 | 163.30 | 165.69 | 156.16 | 159.71 | 3,684,925 | -2.27(-1.40%) |
Feb 02, 2015 | 161.06 | 162.76 | 158.93 | 161.98 | 1,625,777 | +2.01(+1.26%) |
Jan 30, 2015 | 160.24 | 161.73 | 158.35 | 159.97 | 1,409,813 | -1.54(-0.95%) |
Jan 29, 2015 | 160.07 | 161.79 | 158.60 | 161.51 | 1,383,583 | +0.92(+0.57%) |
Jan 28, 2015 | 161.28 | 162.80 | 160.25 | 160.59 | 2,141,402 | -0.21(-0.13%) |
Jan 27, 2015 | 158.73 | 161.43 | 158.40 | 160.80 | 1,336,522 | +0.94(+0.59%) |
Jan 26, 2015 | 160.05 | 160.99 | 159.16 | 159.86 | 1,652,740 | +0.20(+0.13%) |
Jan 23, 2015 | 159.37 | 160.30 | 159.00 | 159.66 | 1,908,808 | +0.47(+0.30%) |
Jan 22, 2015 | 156.94 | 159.29 | 156.94 | 159.19 | 2,033,909 | +2.17(+1.38%) |
Jan 21, 2015 | 156.01 | 158.18 | 155.69 | 157.02 | 2,005,810 | +0.97(+0.62%) |
Jan 20, 2015 | 157.72 | 158.29 | 154.90 | 156.05 | 1,959,591 | -0.88(-0.56%) |
Jan 16, 2015 | 154.08 | 157.80 | 153.58 | 156.93 | 1,872,412 | +2.64(+1.71%) |
Jan 15, 2015 | 156.80 | 158.56 | 154.11 | 154.29 | 2,444,900 | -2.51(-1.60%) |
Jan 14, 2015 | 156.75 | 158.12 | 156.04 | 156.80 | 3,143,466 | -1.24(-0.78%) |
Jan 13, 2015 | 156.68 | 159.70 | 155.48 | 158.04 | 3,583,114 | +2.54(+1.63%) |
Jan 12, 2015 | 154.09 | 155.56 | 151.70 | 155.50 | 2,530,041 | +1.92(+1.25%) |
Jan 09, 2015 | 155.08 | 155.61 | 151.52 | 153.58 | 2,039,747 | -0.52(-0.34%) |
Jan 08, 2015 | 150.00 | 156.60 | 149.84 | 154.10 | 5,817,995 | +8.98(+6.19%) |
Jan 07, 2015 | 143.88 | 147.31 | 143.30 | 145.12 | 2,214,315 | +2.29(+1.60%) |
Jan 06, 2015 | 144.52 | 147.75 | 141.64 | 142.83 | 2,641,377 | -1.46(-1.01%) |
Jan 05, 2015 | 144.17 | 146.73 | 143.48 | 144.29 | 2,674,901 | -0.16(-0.11%) |
Jan 02, 2015 | 143.97 | 144.74 | 142.60 | 144.45 | 2,182,337 | +1.34(+0.94%) |
Dec 31, 2014 | 143.87 | 143.11 | 143.11 | 143.11 | 1,188,200 | +0.09(+0.06%) |
Dec 30, 2014 | 141.50 | 143.98 | 140.64 | 143.02 | 1,119,654 | +1.15(+0.81%) |
Dec 29, 2014 | 140.63 | 143.15 | 139.92 | 141.87 | 577,641 | +0.41(+0.29%) |
Dec 26, 2014 | 141.10 | 142.29 | 140.52 | 141.46 | 617,160 | +1.13(+0.81%) |
Dec 24, 2014 | 140.50 | 140.33 | 140.33 | 140.33 | 593,600 | -0.22(-0.16%) |
Dec 23, 2014 | 144.59 | 144.65 | 138.80 | 140.55 | 2,482,161 | -3.61(-2.50%) |
Dec 22, 2014 | 146.30 | 149.90 | 143.80 | 144.16 | 2,214,107 | -1.90(-1.30%) |
Dec 19, 2014 | 143.76 | 146.60 | 142.56 | 146.06 | 2,044,308 | +3.06(+2.14%) |
Dec 18, 2014 | 141.90 | 143.50 | 139.53 | 143.00 | 2,207,293 | +3.00(+2.14%) |
Dec 17, 2014 | 136.77 | 140.12 | 135.54 | 140.00 | 1,367,324 | +3.08(+2.25%) |
Dec 16, 2014 | 137.63 | 139.82 | 136.79 | 136.92 | 1,570,258 | -1.24(-0.90%) |
Dec 15, 2014 | 138.67 | 139.66 | 135.48 | 138.16 | 1,788,110 | -0.55(-0.40%) |
Dec 12, 2014 | 137.99 | 140.38 | 137.98 | 138.71 | 1,062,695 | -0.18(-0.13%) |
Dec 11, 2014 | 138.96 | 140.23 | 138.00 | 138.89 | 1,335,200 | +0.93(+0.67%) |
Dec 10, 2014 | 140.14 | 141.19 | 137.64 | 137.96 | 1,812,813 | -3.04(-2.16%) |
Dec 09, 2014 | 141.86 | 142.29 | 138.84 | 141.00 | 3,028,963 | -2.94(-2.04%) |
Dec 08, 2014 | 144.60 | 145.71 | 143.04 | 143.94 | 1,238,737 | -0.95(-0.66%) |
Dec 05, 2014 | 144.59 | 146.21 | 143.86 | 144.89 | 1,833,793 | +0.56(+0.39%) |
Dec 04, 2014 | 145.59 | 146.67 | 143.55 | 144.33 | 1,254,666 | -0.94(-0.65%) |
Dec 03, 2014 | 146.68 | 147.14 | 145.16 | 145.27 | 1,253,164 | -1.12(-0.77%) |
Dec 02, 2014 | 145.49 | 146.58 | 144.44 | 146.39 | 1,237,274 | +0.58(+0.40%) |
Dec 01, 2014 | 146.33 | 147.39 | 143.61 | 145.81 | 1,526,118 | +0.36(+0.25%) |
Nov 28, 2014 | 145.97 | 146.55 | 144.73 | 145.45 | 978,673 | +0.72(+0.50%) |
Nov 26, 2014 | 144.45 | 144.73 | 144.73 | 144.73 | 1,143,000 | -0.03(-0.02%) |
Nov 25, 2014 | 142.96 | 145.16 | 140.87 | 144.76 | 1,440,591 | +2.20(+1.54%) |
Nov 24, 2014 | 145.49 | 146.14 | 141.69 | 142.56 | 2,950,847 | -2.81(-1.93%) |
Nov 21, 2014 | 144.28 | 146.58 | 143.06 | 145.37 | 2,258,349 | +2.69(+1.89%) |
Nov 20, 2014 | 141.45 | 144.57 | 140.20 | 142.68 | 2,183,980 | +0.21(+0.15%) |
Nov 19, 2014 | 141.90 | 142.87 | 140.01 | 142.47 | 2,277,791 | +0.53(+0.37%) |
Nov 18, 2014 | 137.12 | 144.55 | 136.96 | 141.94 | 5,743,382 | +5.21(+3.81%) |
Nov 17, 2014 | 134.04 | 137.55 | 132.13 | 136.73 | 8,868,287 | +2.52(+1.88%) |
Nov 14, 2014 | 132.14 | 134.64 | 131.34 | 134.21 | 2,117,625 | +2.31(+1.75%) |
Nov 13, 2014 | 131.81 | 133.84 | 130.62 | 131.90 | 1,482,145 | +0.81(+0.62%) |
Nov 12, 2014 | 129.51 | 131.32 | 128.03 | 131.09 | 2,184,935 | +1.06(+0.82%) |
Nov 11, 2014 | 128.03 | 131.22 | 126.89 | 130.03 | 2,284,673 | +2.04(+1.59%) |
Nov 10, 2014 | 126.71 | 128.25 | 126.21 | 127.99 | 1,850,022 | +1.88(+1.49%) |
Nov 07, 2014 | 129.00 | 129.53 | 123.96 | 126.11 | 2,713,765 | -2.66(-2.07%) |
Nov 06, 2014 | 131.00 | 132.79 | 128.38 | 128.77 | 2,523,632 | -3.14(-2.38%) |
Nov 05, 2014 | 134.00 | 134.45 | 130.56 | 131.91 | 2,314,442 | -1.70(-1.27%) |
Nov 04, 2014 | 132.00 | 135.40 | 130.03 | 133.61 | 2,968,496 | +0.76(+0.57%) |
Nov 03, 2014 | 132.85 | 135.58 | 132.40 | 132.85 | 2,174,644 | -0.19(-0.14%) |
Oct 31, 2014 | 132.99 | 133.99 | 131.94 | 133.04 | 1,225,944 | +1.53(+1.16%) |
Oct 30, 2014 | 129.92 | 134.00 | 129.27 | 131.51 | 1,507,549 | +1.75(+1.35%) |
Oct 29, 2014 | 131.35 | 131.37 | 128.33 | 129.76 | 2,417,161 | -1.31(-1.00%) |
Oct 28, 2014 | 130.85 | 132.57 | 130.33 | 131.07 | 2,741,232 | +0.51(+0.39%) |
Oct 27, 2014 | 129.37 | 130.82 | 129.13 | 130.56 | 2,825,550 | +1.43(+1.11%) |
Oct 24, 2014 | 128.08 | 129.71 | 127.35 | 129.13 | 1,831,757 | +1.11(+0.87%) |
Oct 23, 2014 | 129.68 | 130.48 | 127.95 | 128.02 | 2,088,599 | -0.75(-0.58%) |
Oct 22, 2014 | 128.43 | 131.06 | 128.22 | 128.77 | 1,928,610 | -1.61(-1.23%) |
Oct 21, 2014 | 126.35 | 131.78 | 126.35 | 130.38 | 3,944,008 | +5.60(+4.49%) |
Oct 20, 2014 | 121.13 | 122.00 | 120.12 | 124.78 | 3,400,991 | +4.57(+3.80%) |
Oct 17, 2014 | 119.27 | 121.63 | 116.40 | 120.21 | 3,565,756 | +1.67(+1.41%) |
Oct 16, 2014 | 112.00 | 119.35 | 111.49 | 118.54 | 3,188,192 | +4.20(+3.67%) |
Oct 15, 2014 | 113.34 | 114.86 | 111.41 | 114.34 | 4,135,772 | -0.60(-0.52%) |
Oct 14, 2014 | 114.00 | 117.04 | 112.72 | 114.94 | 2,761,765 | +1.38(+1.22%) |
Oct 13, 2014 | 118.58 | 120.54 | 113.49 | 113.56 | 2,807,442 | -4.73(-4.00%) |
Oct 10, 2014 | 122.56 | 124.00 | 118.18 | 118.29 | 3,191,133 | -4.06(-3.32%) |
Oct 09, 2014 | 125.24 | 126.47 | 122.22 | 122.35 | 2,989,760 | -3.55(-2.82%) |
Oct 08, 2014 | 126.26 | 127.74 | 123.84 | 125.90 | 2,382,843 | +0.67(+0.54%) |
Oct 07, 2014 | 127.32 | 128.18 | 124.84 | 125.23 | 4,235,307 | -3.18(-2.48%) |
Oct 06, 2014 | 130.14 | 130.36 | 127.82 | 128.41 | 1,675,803 | -1.21(-0.93%) |
Oct 03, 2014 | 127.71 | 130.01 | 127.09 | 129.62 | 3,851,337 | +2.63(+2.07%) |
Oct 02, 2014 | 131.92 | 132.65 | 126.77 | 126.99 | 3,947,292 | -4.68(-3.55%) |
Oct 01, 2014 | 131.12 | 131.95 | 128.64 | 131.67 | 3,723,608 | +0.47(+0.36%) |
Sep 30, 2014 | 130.05 | 131.40 | 129.31 | 131.20 | 2,320,935 | +0.94(+0.72%) |
Sep 29, 2014 | 127.64 | 131.85 | 126.69 | 130.26 | 2,663,223 | +1.27(+0.98%) |
Sep 26, 2014 | 127.81 | 129.66 | 126.99 | 128.99 | 2,910,623 | +1.19(+0.93%) |
Sep 25, 2014 | 129.41 | 131.87 | 126.22 | 127.80 | 5,609,194 | +3.80(+3.06%) |
Sep 24, 2014 | 119.65 | 127.38 | 118.14 | 124.00 | 6,956,796 | +8.05(+6.94%) |
Sep 23, 2014 | 114.45 | 117.84 | 114.00 | 115.95 | 3,652,251 | -0.33(-0.28%) |
Sep 22, 2014 | 117.88 | 118.23 | 115.36 | 116.28 | 2,054,508 | -1.15(-0.98%) |
Sep 19, 2014 | 120.35 | 121.00 | 116.62 | 117.43 | 3,333,795 | -3.09(-2.56%) |
Sep 18, 2014 | 121.86 | 122.15 | 120.31 | 120.52 | 1,620,882 | -1.33(-1.09%) |
Sep 17, 2014 | 122.56 | 123.21 | 121.18 | 121.85 | 1,628,560 | -0.30(-0.25%) |
Sep 16, 2014 | 121.34 | 122.61 | 120.18 | 122.15 | 1,491,611 | +0.72(+0.59%) |
Sep 15, 2014 | 121.96 | 122.43 | 120.60 | 121.43 | 2,093,361 | -0.62(-0.51%) |
Sep 12, 2014 | 120.23 | 122.16 | 120.07 | 122.05 | 2,500,847 | +1.64(+1.36%) |
Sep 11, 2014 | 119.21 | 120.75 | 119.08 | 120.41 | 2,088,929 | +0.53(+0.44%) |
Sep 10, 2014 | 120.42 | 120.55 | 118.53 | 119.88 | 1,805,731 | -0.15(-0.12%) |
Sep 09, 2014 | 119.66 | 121.39 | 119.01 | 120.03 | 2,059,729 | -0.02(-0.02%) |
Sep 08, 2014 | 119.01 | 120.50 | 119.01 | 120.05 | 1,355,904 | +0.37(+0.31%) |
Sep 05, 2014 | 117.21 | 120.08 | 117.21 | 119.68 | 1,842,210 | +2.36(+2.01%) |
Sep 04, 2014 | 118.89 | 119.96 | 117.02 | 117.32 | 1,508,458 | -1.71(-1.44%) |
Sep 03, 2014 | 120.59 | 120.69 | 117.87 | 119.03 | 1,498,105 | -1.07(-0.89%) |
Sep 02, 2014 | 117.28 | 120.43 | 116.67 | 120.10 | 1,916,662 | +2.80(+2.39%) |
Aug 29, 2014 | 116.85 | 117.30 | 117.30 | 117.30 | 1,028,400 | +0.44(+0.38%) |
Aug 28, 2014 | 116.16 | 117.32 | 116.00 | 116.86 | 1,103,544 | +0.15(+0.13%) |
Aug 27, 2014 | 118.25 | 118.39 | 115.60 | 116.71 | 1,350,617 | -0.39(-0.33%) |
Aug 26, 2014 | 116.08 | 117.23 | 115.53 | 117.10 | 1,593,183 | +1.62(+1.40%) |
Aug 25, 2014 | 117.14 | 117.15 | 115.00 | 115.48 | 1,716,797 | -1.78(-1.52%) |
Aug 22, 2014 | 113.45 | 117.79 | 112.90 | 117.26 | 3,026,793 | +3.45(+3.03%) |
Aug 21, 2014 | 113.08 | 114.31 | 112.62 | 113.81 | 1,356,281 | +0.71(+0.63%) |
Aug 20, 2014 | 113.60 | 114.12 | 112.51 | 113.10 | 1,784,311 | -0.62(-0.55%) |
Aug 19, 2014 | 110.04 | 114.15 | 109.27 | 113.72 | 3,684,058 | +3.94(+3.59%) |
Aug 18, 2014 | 112.09 | 112.10 | 108.03 | 109.78 | 2,657,509 | -2.48(-2.21%) |
Aug 15, 2014 | 110.53 | 114.62 | 110.43 | 112.26 | 2,921,577 | +1.22(+1.10%) |
Aug 14, 2014 | 109.50 | 113.20 | 108.88 | 111.04 | 4,394,741 | +1.87(+1.71%) |
Aug 13, 2014 | 109.12 | 111.21 | 108.96 | 109.17 | 2,445,201 | +1.10(+1.02%) |
Aug 12, 2014 | 107.25 | 108.62 | 107.05 | 108.07 | 2,076,489 | +0.82(+0.76%) |
Aug 11, 2014 | 109.50 | 110.62 | 106.00 | 107.25 | 3,356,224 | -1.92(-1.76%) |
Aug 08, 2014 | 106.61 | 109.65 | 106.61 | 109.17 | 2,691,632 | +2.44(+2.29%) |
Aug 07, 2014 | 110.58 | 110.90 | 106.20 | 106.73 | 3,362,916 | -3.29(-2.99%) |
Aug 06, 2014 | 109.75 | 112.85 | 109.04 | 110.02 | 3,925,751 | -0.64(-0.58%) |
Aug 05, 2014 | 115.26 | 116.44 | 109.58 | 110.66 | 8,471,446 | -6.13(-5.25%) |
Aug 04, 2014 | 118.65 | 118.96 | 116.01 | 116.79 | 1,913,688 | -1.42(-1.20%) |
Aug 01, 2014 | 117.50 | 120.60 | 116.10 | 118.21 | 4,986,090 | +0.82(+0.70%) |
Jul 31, 2014 | 118.88 | 122.31 | 114.83 | 117.39 | 11,037,063 | -8.44(-6.71%) |
Jul 30, 2014 | 124.29 | 126.99 | 124.29 | 125.83 | 2,579,157 | +2.13(+1.72%) |
Jul 29, 2014 | 124.16 | 124.31 | 122.74 | 123.70 | 1,250,324 | +0.17(+0.14%) |
Jul 28, 2014 | 123.75 | 124.66 | 122.30 | 123.53 | 1,442,876 | +0.01(+0.01%) |
Jul 25, 2014 | 123.88 | 124.23 | 122.58 | 123.52 | 1,014,642 | -0.84(-0.68%) |
Jul 24, 2014 | 124.00 | 125.52 | 122.15 | 124.36 | 1,482,377 | -0.26(-0.21%) |
Jul 23, 2014 | 122.55 | 125.12 | 121.91 | 124.62 | 1,941,296 | +2.08(+1.70%) |
Jul 22, 2014 | 125.88 | 127.80 | 122.23 | 122.54 | 2,856,509 | -3.00(-2.39%) |
Jul 21, 2014 | 122.07 | 126.64 | 121.47 | 125.54 | 3,235,480 | +3.57(+2.93%) |
Jul 18, 2014 | 120.77 | 123.52 | 120.77 | 121.97 | 1,958,699 | +0.45(+0.37%) |
Jul 17, 2014 | 120.54 | 123.10 | 120.16 | 121.52 | 2,542,839 | -0.19(-0.16%) |
Jul 16, 2014 | 119.75 | 122.07 | 118.93 | 121.71 | 2,970,417 | +2.26(+1.89%) |
Jul 15, 2014 | 120.26 | 120.99 | 118.79 | 119.45 | 1,957,091 | -1.63(-1.35%) |
Jul 14, 2014 | 120.75 | 122.13 | 120.01 | 121.08 | 1,006,900 | +0.61(+0.51%) |
Jul 11, 2014 | 120.32 | 121.40 | 119.08 | 120.47 | 1,116,839 | -0.21(-0.17%) |
Jul 10, 2014 | 119.92 | 121.15 | 118.89 | 120.68 | 1,730,092 | -0.26(-0.21%) |
Jul 09, 2014 | 122.04 | 122.44 | 120.46 | 120.94 | 1,186,918 | -1.23(-1.01%) |
Jul 08, 2014 | 122.64 | 122.79 | 120.56 | 122.17 | 1,918,289 | -1.12(-0.91%) |
Jul 07, 2014 | 125.18 | 125.86 | 122.17 | 123.29 | 1,679,756 | -2.71(-2.15%) |
Jul 03, 2014 | 126.32 | 126.00 | 126.00 | 126.00 | 748,700 | +0.00(+0.00%) |
Jul 02, 2014 | 125.79 | 126.31 | 124.30 | 126.00 | 1,372,460 | +0.42(+0.33%) |