Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 32.72 | 33.35 | 31.69 | 32.42 | 1,241,306 | -0.51(-1.56%) |
Jan 29, 2015 | 33.62 | 34.02 | 27.66 | 32.93 | 2,485,613 | +1.42(+4.52%) |
Jan 28, 2015 | 34.94 | 34.94 | 31.43 | 31.51 | 1,532,729 | -3.53(-10.08%) |
Jan 27, 2015 | 33.65 | 35.15 | 33.39 | 35.04 | 776,896 | +1.39(+4.13%) |
Jan 26, 2015 | 32.86 | 33.68 | 32.16 | 33.65 | 1,211,234 | +0.87(+2.66%) |
Jan 23, 2015 | 33.27 | 34.80 | 32.42 | 32.78 | 879,198 | -0.43(-1.30%) |
Jan 22, 2015 | 35.31 | 35.73 | 32.62 | 33.21 | 993,940 | -1.72(-4.93%) |
Jan 21, 2015 | 32.65 | 35.19 | 32.32 | 34.93 | 1,085,024 | +2.59(+8.02%) |
Jan 20, 2015 | 32.96 | 33.20 | 31.83 | 32.34 | 830,283 | -0.70(-2.13%) |
Jan 16, 2015 | 31.58 | 33.72 | 31.58 | 33.05 | 912,632 | +1.68(+5.37%) |
Jan 15, 2015 | 33.13 | 33.35 | 31.25 | 31.36 | 1,035,499 | -1.26(-3.87%) |
Jan 14, 2015 | 33.86 | 34.74 | 30.97 | 32.62 | 1,106,603 | -1.52(-4.44%) |
Jan 13, 2015 | 34.34 | 35.98 | 33.62 | 34.14 | 969,961 | +0.02(+0.06%) |
Jan 12, 2015 | 34.26 | 34.54 | 33.31 | 34.12 | 964,861 | -0.49(-1.41%) |
Jan 09, 2015 | 35.40 | 35.40 | 33.40 | 34.61 | 1,309,149 | -0.72(-2.05%) |
Jan 08, 2015 | 35.32 | 36.28 | 34.62 | 35.34 | 1,304,809 | +0.20(+0.56%) |
Jan 07, 2015 | 36.21 | 36.51 | 34.62 | 35.14 | 663,000 | -0.64(-1.78%) |
Jan 06, 2015 | 38.57 | 39.07 | 35.73 | 35.78 | 847,644 | -2.94(-7.59%) |
Jan 05, 2015 | 37.94 | 38.84 | 37.29 | 38.71 | 919,109 | -0.17(-0.43%) |
Jan 02, 2015 | 38.79 | 40.00 | 37.74 | 38.88 | 541,394 | -0.32(-0.82%) |
Dec 31, 2014 | 39.25 | 39.20 | 39.20 | 39.20 | 1,020,918 | -0.37(-0.94%) |
Dec 30, 2014 | 39.19 | 40.37 | 38.80 | 39.57 | 682,832 | +0.26(+0.67%) |
Dec 29, 2014 | 38.88 | 39.65 | 38.60 | 39.31 | 1,010,556 | +0.53(+1.36%) |
Dec 26, 2014 | 39.46 | 40.60 | 38.20 | 38.78 | 609,697 | -0.53(-1.34%) |
Dec 24, 2014 | 39.68 | 39.31 | 39.31 | 39.31 | 577,427 | -0.79(-1.98%) |
Dec 23, 2014 | 41.95 | 42.51 | 39.53 | 40.10 | 873,991 | -1.51(-3.62%) |
Dec 22, 2014 | 41.13 | 42.25 | 39.95 | 41.61 | 1,223,874 | +0.17(+0.40%) |
Dec 19, 2014 | 37.54 | 41.63 | 37.24 | 41.44 | 1,683,608 | +4.08(+10.92%) |
Dec 18, 2014 | 39.28 | 39.59 | 36.31 | 37.36 | 1,407,891 | -1.03(-2.68%) |
Dec 17, 2014 | 37.08 | 40.73 | 36.27 | 38.39 | 1,982,956 | +1.75(+4.78%) |
Dec 16, 2014 | 33.77 | 37.70 | 33.50 | 36.64 | 1,802,418 | +2.40(+7.00%) |
Dec 15, 2014 | 34.08 | 35.71 | 33.74 | 34.24 | 1,314,845 | +0.37(+1.10%) |
Dec 12, 2014 | 34.64 | 35.61 | 33.62 | 33.87 | 1,118,237 | -1.53(-4.31%) |
Dec 11, 2014 | 34.56 | 35.99 | 34.39 | 35.39 | 1,402,413 | +0.86(+2.49%) |
Dec 10, 2014 | 34.37 | 34.86 | 33.62 | 34.53 | 1,178,947 | -0.97(-2.73%) |
Dec 09, 2014 | 32.91 | 35.76 | 32.86 | 35.50 | 1,072,920 | +2.12(+6.36%) |
Dec 08, 2014 | 35.89 | 36.03 | 32.64 | 33.38 | 1,456,812 | -3.30(-8.99%) |
Dec 05, 2014 | 36.15 | 37.32 | 35.38 | 36.68 | 949,063 | +0.59(+1.63%) |
Dec 04, 2014 | 36.13 | 37.39 | 35.67 | 36.09 | 1,078,350 | -0.51(-1.39%) |
Dec 03, 2014 | 35.78 | 38.12 | 35.53 | 36.60 | 1,128,964 | +1.13(+3.17%) |
Dec 02, 2014 | 36.31 | 38.12 | 35.42 | 35.47 | 1,510,965 | -0.74(-2.05%) |
Dec 01, 2014 | 37.13 | 37.64 | 34.90 | 36.22 | 1,901,772 | -1.02(-2.73%) |
Nov 28, 2014 | 42.30 | 42.30 | 37.21 | 37.23 | 1,113,776 | -7.56(-16.87%) |
Nov 26, 2014 | 46.66 | 44.79 | 44.79 | 44.79 | 1,002,528 | -2.33(-4.94%) |
Nov 25, 2014 | 49.79 | 50.20 | 47.02 | 47.12 | 833,010 | -2.62(-5.27%) |
Nov 24, 2014 | 48.98 | 50.31 | 47.93 | 49.74 | 664,537 | +0.53(+1.07%) |
Nov 21, 2014 | 48.16 | 50.57 | 47.49 | 49.22 | 955,457 | +1.86(+3.93%) |
Nov 20, 2014 | 45.08 | 47.41 | 45.03 | 47.36 | 656,590 | +1.99(+4.38%) |
Nov 19, 2014 | 45.99 | 46.33 | 44.39 | 45.37 | 796,749 | -0.53(-1.15%) |
Nov 18, 2014 | 46.86 | 48.38 | 45.86 | 45.90 | 735,896 | -1.12(-2.37%) |
Nov 17, 2014 | 47.51 | 48.24 | 46.19 | 47.01 | 763,283 | -0.99(-2.06%) |
Nov 14, 2014 | 47.35 | 48.60 | 46.24 | 48.00 | 677,085 | +0.94(+2.00%) |
Nov 13, 2014 | 48.77 | 48.94 | 45.81 | 47.06 | 1,142,750 | -2.39(-4.83%) |
Nov 12, 2014 | 48.91 | 50.64 | 48.65 | 49.45 | 855,406 | +0.11(+0.22%) |
Nov 11, 2014 | 48.80 | 49.85 | 47.28 | 49.34 | 934,143 | -0.04(-0.08%) |
Nov 10, 2014 | 50.45 | 51.89 | 48.79 | 49.38 | 855,043 | -0.73(-1.46%) |
Nov 07, 2014 | 46.97 | 50.24 | 46.77 | 50.12 | 874,463 | +3.00(+6.36%) |
Nov 06, 2014 | 48.06 | 48.62 | 46.20 | 47.12 | 950,154 | -1.53(-3.14%) |
Nov 05, 2014 | 47.97 | 50.02 | 47.08 | 48.65 | 881,736 | +1.01(+2.12%) |
Nov 04, 2014 | 49.04 | 49.35 | 46.31 | 47.64 | 1,081,401 | -1.90(-3.83%) |
Nov 03, 2014 | 50.28 | 53.21 | 49.36 | 49.54 | 1,035,794 | -1.04(-2.05%) |
Oct 31, 2014 | 51.78 | 52.76 | 48.59 | 50.58 | 1,090,219 | -0.78(-1.52%) |
Oct 30, 2014 | 50.97 | 56.57 | 46.01 | 51.36 | 2,702,958 | +0.54(+1.06%) |
Oct 29, 2014 | 51.38 | 52.28 | 49.80 | 50.82 | 999,780 | -0.14(-0.27%) |
Oct 28, 2014 | 48.58 | 51.09 | 48.00 | 50.96 | 802,432 | +2.62(+5.41%) |
Oct 27, 2014 | 50.35 | 51.17 | 46.84 | 48.34 | 1,419,744 | -2.83(-5.53%) |
Oct 24, 2014 | 50.87 | 51.88 | 50.08 | 51.17 | 874,177 | -0.16(-0.30%) |
Oct 23, 2014 | 50.68 | 53.15 | 50.56 | 51.33 | 1,122,841 | +1.25(+2.51%) |
Oct 22, 2014 | 52.63 | 54.58 | 50.00 | 50.07 | 1,271,909 | -2.26(-4.31%) |
Oct 21, 2014 | 53.43 | 53.79 | 51.00 | 52.33 | 1,056,643 | -0.89(-1.66%) |
Oct 20, 2014 | 51.04 | 53.83 | 50.84 | 53.21 | 962,985 | +2.10(+4.11%) |
Oct 17, 2014 | 55.04 | 56.09 | 50.54 | 51.11 | 1,254,573 | -3.35(-6.14%) |
Oct 16, 2014 | 49.88 | 55.62 | 49.60 | 54.46 | 1,677,757 | +2.93(+5.68%) |
Oct 15, 2014 | 48.35 | 52.02 | 47.15 | 51.53 | 1,874,160 | +2.59(+5.29%) |
Oct 14, 2014 | 48.80 | 51.14 | 47.23 | 48.94 | 1,312,624 | +0.52(+1.06%) |
Oct 13, 2014 | 50.74 | 52.04 | 48.19 | 48.43 | 1,613,924 | -2.38(-4.69%) |
Oct 10, 2014 | 52.43 | 53.31 | 50.65 | 50.81 | 1,323,364 | -1.87(-3.54%) |
Oct 09, 2014 | 53.78 | 53.84 | 51.03 | 52.68 | 1,611,825 | -1.58(-2.90%) |
Oct 08, 2014 | 53.87 | 54.37 | 52.55 | 54.25 | 1,492,661 | +0.08(+0.14%) |
Oct 07, 2014 | 53.66 | 55.05 | 53.19 | 54.18 | 1,330,739 | -0.06(-0.11%) |
Oct 06, 2014 | 54.39 | 54.94 | 53.52 | 54.23 | 1,481,536 | +0.01(+0.02%) |
Oct 03, 2014 | 56.00 | 56.04 | 53.10 | 54.22 | 1,346,638 | -1.37(-2.47%) |
Oct 02, 2014 | 55.55 | 57.41 | 53.34 | 55.60 | 1,657,303 | +0.05(+0.09%) |
Oct 01, 2014 | 57.54 | 59.20 | 55.42 | 55.55 | 1,697,115 | -2.06(-3.58%) |
Sep 30, 2014 | 60.19 | 61.14 | 57.52 | 57.61 | 2,071,949 | -3.61(-5.89%) |
Sep 29, 2014 | 61.44 | 61.77 | 60.44 | 61.22 | 818,956 | -0.92(-1.49%) |
Sep 26, 2014 | 63.64 | 64.19 | 61.70 | 62.14 | 1,084,183 | -1.43(-2.25%) |
Sep 25, 2014 | 64.21 | 64.87 | 63.42 | 63.57 | 1,333,910 | -0.64(-1.00%) |
Sep 24, 2014 | 65.04 | 65.45 | 63.55 | 64.21 | 1,534,561 | -0.70(-1.08%) |
Sep 23, 2014 | 67.76 | 67.94 | 62.93 | 64.91 | 3,518,252 | -4.06(-5.88%) |
Sep 22, 2014 | 72.95 | 72.95 | 65.95 | 68.97 | 5,828,789 | -13.24(-16.10%) |
Sep 19, 2014 | 83.66 | 86.57 | 81.70 | 82.21 | 2,694,730 | -9.11(-9.98%) |
Sep 18, 2014 | 94.39 | 94.39 | 90.80 | 91.32 | 1,027,118 | -3.15(-3.34%) |
Sep 17, 2014 | 98.83 | 98.93 | 94.27 | 94.47 | 945,024 | -4.84(-4.88%) |
Sep 16, 2014 | 98.43 | 100.44 | 98.23 | 99.32 | 399,430 | +0.56(+0.57%) |
Sep 15, 2014 | 99.66 | 99.67 | 98.28 | 98.75 | 606,970 | -1.02(-1.02%) |
Sep 12, 2014 | 101.04 | 101.46 | 99.43 | 99.77 | 413,089 | -1.38(-1.37%) |
Sep 11, 2014 | 99.94 | 101.34 | 99.21 | 101.16 | 290,179 | -0.04(-0.04%) |
Sep 10, 2014 | 99.21 | 101.71 | 98.15 | 101.19 | 462,584 | +1.91(+1.92%) |
Sep 09, 2014 | 99.17 | 100.08 | 97.87 | 99.29 | 529,681 | +0.49(+0.49%) |
Sep 08, 2014 | 98.78 | 99.03 | 98.24 | 98.80 | 598,421 | -0.74(-0.74%) |
Sep 05, 2014 | 98.35 | 99.87 | 98.29 | 99.54 | 323,076 | +0.90(+0.92%) |
Sep 04, 2014 | 100.06 | 100.06 | 98.02 | 98.64 | 682,436 | -1.36(-1.36%) |
Sep 03, 2014 | 103.03 | 103.03 | 98.19 | 100.00 | 1,623,521 | -2.22(-2.17%) |
Sep 02, 2014 | 104.58 | 105.31 | 102.20 | 102.22 | 609,026 | -2.43(-2.32%) |
Aug 29, 2014 | 105.80 | 104.65 | 104.65 | 104.65 | 485,275 | -0.97(-0.92%) |
Aug 28, 2014 | 101.93 | 107.17 | 101.06 | 105.62 | 874,844 | +3.43(+3.36%) |
Aug 27, 2014 | 102.02 | 103.52 | 101.16 | 102.19 | 421,472 | +0.54(+0.53%) |
Aug 26, 2014 | 101.69 | 102.46 | 101.00 | 101.65 | 324,875 | +0.33(+0.33%) |
Aug 25, 2014 | 102.42 | 102.50 | 100.34 | 101.32 | 439,479 | -0.20(-0.20%) |
Aug 22, 2014 | 101.48 | 101.97 | 99.89 | 101.52 | 520,910 | +0.14(+0.14%) |
Aug 21, 2014 | 103.57 | 103.87 | 100.63 | 101.38 | 781,999 | -1.21(-1.18%) |
Aug 20, 2014 | 104.48 | 104.48 | 101.74 | 102.59 | 594,798 | -1.88(-1.80%) |
Aug 19, 2014 | 104.56 | 106.48 | 104.19 | 104.47 | 482,430 | +0.15(+0.14%) |
Aug 18, 2014 | 102.74 | 105.72 | 102.36 | 104.33 | 510,092 | +2.05(+2.01%) |
Aug 15, 2014 | 103.51 | 103.66 | 101.20 | 102.27 | 439,654 | -0.31(-0.30%) |
Aug 14, 2014 | 105.74 | 107.30 | 102.14 | 102.58 | 444,022 | -2.80(-2.66%) |
Aug 13, 2014 | 106.30 | 107.70 | 104.50 | 105.39 | 466,698 | -0.91(-0.86%) |
Aug 12, 2014 | 104.06 | 106.50 | 103.35 | 106.30 | 740,725 | +2.02(+1.94%) |
Aug 11, 2014 | 105.31 | 106.17 | 103.26 | 104.28 | 677,104 | +0.14(+0.13%) |
Aug 08, 2014 | 99.64 | 105.00 | 98.62 | 104.14 | 923,940 | +5.08(+5.13%) |
Aug 07, 2014 | 102.30 | 102.35 | 97.77 | 99.06 | 1,083,839 | -2.65(-2.60%) |
Aug 06, 2014 | 103.41 | 105.74 | 101.16 | 101.71 | 1,038,122 | -1.33(-1.29%) |
Aug 05, 2014 | 117.13 | 117.13 | 97.54 | 103.04 | 3,430,363 | -15.57(-13.13%) |
Aug 04, 2014 | 119.64 | 119.70 | 116.54 | 118.61 | 647,367 | -1.26(-1.05%) |
Aug 01, 2014 | 121.28 | 121.28 | 116.44 | 119.88 | 928,008 | -1.25(-1.04%) |
Jul 31, 2014 | 129.96 | 130.66 | 121.00 | 121.13 | 1,642,967 | -15.56(-11.38%) |
Jul 30, 2014 | 139.05 | 139.98 | 135.16 | 136.69 | 550,611 | -0.29(-0.21%) |
Jul 29, 2014 | 138.93 | 140.11 | 136.83 | 136.99 | 302,785 | -1.99(-1.43%) |
Jul 28, 2014 | 139.80 | 140.87 | 137.60 | 138.98 | 211,761 | -1.15(-0.82%) |
Jul 25, 2014 | 140.71 | 141.44 | 139.38 | 140.12 | 285,299 | -1.72(-1.21%) |
Jul 24, 2014 | 143.26 | 144.12 | 141.65 | 141.84 | 255,693 | -0.84(-0.59%) |
Jul 23, 2014 | 143.26 | 145.49 | 141.43 | 142.68 | 349,018 | -0.70(-0.49%) |
Jul 22, 2014 | 142.35 | 144.13 | 142.08 | 143.38 | 208,642 | +2.01(+1.42%) |
Jul 21, 2014 | 139.75 | 142.09 | 139.56 | 141.37 | 163,632 | +0.92(+0.66%) |
Jul 18, 2014 | 139.04 | 141.07 | 138.16 | 140.45 | 258,261 | +1.50(+1.08%) |
Jul 17, 2014 | 142.89 | 144.09 | 138.43 | 138.95 | 236,523 | -4.08(-2.85%) |
Jul 16, 2014 | 141.94 | 143.88 | 141.27 | 143.02 | 391,247 | +1.26(+0.89%) |
Jul 15, 2014 | 137.38 | 142.60 | 135.38 | 141.76 | 542,111 | +3.49(+2.53%) |
Jul 14, 2014 | 139.14 | 139.82 | 137.74 | 138.27 | 223,271 | +0.52(+0.38%) |
Jul 11, 2014 | 139.98 | 140.51 | 137.28 | 137.74 | 242,229 | -2.58(-1.84%) |
Jul 10, 2014 | 139.93 | 141.58 | 138.77 | 140.32 | 234,307 | -2.17(-1.53%) |
Jul 09, 2014 | 145.56 | 145.56 | 141.27 | 142.50 | 452,660 | -0.25(-0.18%) |
Jul 08, 2014 | 142.94 | 143.79 | 141.84 | 142.75 | 259,258 | -0.33(-0.23%) |
Jul 07, 2014 | 144.38 | 144.38 | 142.43 | 143.08 | 237,394 | -2.29(-1.58%) |
Jul 03, 2014 | 144.25 | 145.37 | 145.37 | 145.37 | 128,198 | +1.16(+0.81%) |
Jul 02, 2014 | 145.90 | 146.86 | 144.03 | 144.21 | 288,339 | -1.56(-1.07%) |
Jul 01, 2014 | 150.36 | 151.38 | 145.56 | 145.77 | 423,383 | -3.78(-2.53%) |
Jun 30, 2014 | 145.86 | 149.62 | 144.26 | 149.55 | 517,658 | +4.06(+2.79%) |
Jun 27, 2014 | 140.11 | 145.97 | 139.88 | 145.50 | 756,076 | +4.54(+3.22%) |
Jun 26, 2014 | 140.46 | 141.26 | 138.14 | 140.96 | 166,745 | +0.53(+0.38%) |
Jun 25, 2014 | 137.36 | 140.58 | 135.61 | 140.42 | 298,811 | +3.30(+2.41%) |
Jun 24, 2014 | 142.28 | 142.74 | 137.03 | 137.12 | 353,098 | -5.76(-4.03%) |
Jun 23, 2014 | 137.93 | 143.00 | 137.34 | 142.89 | 472,236 | +5.23(+3.80%) |
Jun 20, 2014 | 136.17 | 138.08 | 135.71 | 137.66 | 344,824 | +2.08(+1.53%) |
Jun 19, 2014 | 134.71 | 135.85 | 134.09 | 135.58 | 151,802 | +0.95(+0.71%) |
Jun 18, 2014 | 135.23 | 136.06 | 132.89 | 134.63 | 327,295 | -0.44(-0.32%) |
Jun 17, 2014 | 135.23 | 136.38 | 134.23 | 135.07 | 299,029 | -0.73(-0.54%) |
Jun 16, 2014 | 137.75 | 138.42 | 135.25 | 135.79 | 267,803 | -2.00(-1.45%) |
Jun 13, 2014 | 137.98 | 138.76 | 136.84 | 137.79 | 255,661 | -0.20(-0.15%) |
Jun 12, 2014 | 136.19 | 138.64 | 136.09 | 138.00 | 345,899 | +2.07(+1.52%) |
Jun 11, 2014 | 133.44 | 136.00 | 132.62 | 135.93 | 322,395 | +1.49(+1.11%) |
Jun 10, 2014 | 135.37 | 136.22 | 133.92 | 134.44 | 143,239 | -0.18(-0.14%) |
Jun 06, 2014 | 133.38 | 134.78 | 133.05 | 134.62 | 156,930 | +1.92(+1.45%) |
Jun 05, 2014 | 131.80 | 133.13 | 131.13 | 132.70 | 262,860 | +1.22(+0.93%) |
Jun 04, 2014 | 131.51 | 132.20 | 130.62 | 131.47 | 210,302 | -0.55(-0.42%) |
Jun 03, 2014 | 132.41 | 132.41 | 130.96 | 132.03 | 216,622 | -0.45(-0.34%) |
Jun 02, 2014 | 133.65 | 133.65 | 131.23 | 132.47 | 295,589 | -1.02(-0.76%) |
May 30, 2014 | 132.66 | 133.76 | 130.97 | 133.49 | 399,748 | +0.90(+0.68%) |
May 29, 2014 | 130.78 | 132.81 | 128.55 | 132.59 | 208,998 | +2.53(+1.95%) |
May 28, 2014 | 128.71 | 130.49 | 127.87 | 130.06 | 351,206 | +1.09(+0.84%) |
May 27, 2014 | 128.33 | 129.72 | 126.70 | 128.97 | 267,803 | +1.63(+1.28%) |
May 23, 2014 | 128.80 | 127.34 | 127.34 | 127.34 | 346,466 | -1.98(-1.53%) |
May 22, 2014 | 132.13 | 132.71 | 129.32 | 129.32 | 150,131 | -2.09(-1.59%) |
May 21, 2014 | 130.62 | 132.65 | 128.59 | 131.41 | 344,079 | +1.40(+1.07%) |
May 20, 2014 | 130.10 | 130.81 | 128.71 | 130.01 | 321,010 | -0.35(-0.27%) |
May 19, 2014 | 129.04 | 132.10 | 128.67 | 130.36 | 184,640 | +1.37(+1.06%) |
May 16, 2014 | 127.46 | 129.66 | 125.43 | 128.99 | 227,903 | +1.23(+0.96%) |
May 15, 2014 | 127.42 | 128.19 | 122.74 | 127.76 | 421,509 | -0.59(-0.46%) |
May 14, 2014 | 129.39 | 130.87 | 127.57 | 128.35 | 288,150 | -0.70(-0.54%) |
May 13, 2014 | 132.31 | 132.78 | 128.96 | 129.05 | 246,812 | -3.34(-2.52%) |
May 12, 2014 | 131.92 | 133.75 | 130.63 | 132.39 | 156,233 | +0.74(+0.56%) |
May 09, 2014 | 133.50 | 134.53 | 130.50 | 131.65 | 260,007 | -2.18(-1.63%) |
May 08, 2014 | 134.60 | 136.78 | 133.51 | 133.83 | 295,104 | -1.02(-0.76%) |
May 07, 2014 | 134.93 | 136.22 | 133.52 | 134.85 | 236,441 | +0.53(+0.40%) |
May 06, 2014 | 134.66 | 136.02 | 133.78 | 134.32 | 203,125 | -0.50(-0.37%) |
May 05, 2014 | 132.81 | 135.66 | 132.63 | 134.82 | 228,365 | +0.61(+0.46%) |
May 02, 2014 | 133.97 | 136.59 | 133.19 | 134.21 | 183,402 | +0.67(+0.50%) |
May 01, 2014 | 135.96 | 137.79 | 132.68 | 133.54 | 519,470 | -2.22(-1.64%) |
Apr 30, 2014 | 130.81 | 137.11 | 130.33 | 135.76 | 485,404 | +4.72(+3.60%) |
Apr 29, 2014 | 131.42 | 133.47 | 130.37 | 131.05 | 167,340 | +0.34(+0.26%) |
Apr 28, 2014 | 131.36 | 132.55 | 129.26 | 130.71 | 408,867 | -0.39(-0.30%) |
Apr 25, 2014 | 133.64 | 135.65 | 130.13 | 131.10 | 321,243 | -1.22(-0.92%) |
Apr 24, 2014 | 124.90 | 139.76 | 120.62 | 132.32 | 1,213,516 | -0.53(-0.40%) |
Apr 23, 2014 | 131.93 | 135.02 | 131.93 | 132.85 | 331,411 | +0.87(+0.66%) |
Apr 22, 2014 | 132.91 | 133.41 | 130.42 | 131.98 | 336,213 | -1.25(-0.94%) |
Apr 21, 2014 | 134.47 | 135.38 | 132.81 | 133.23 | 244,174 | -1.25(-0.93%) |
Apr 17, 2014 | 136.28 | 134.47 | 134.47 | 134.47 | 193,862 | -0.62(-0.46%) |
Apr 16, 2014 | 136.76 | 137.45 | 133.22 | 135.09 | 212,652 | -0.33(-0.24%) |
Apr 15, 2014 | 132.06 | 136.62 | 131.71 | 135.42 | 274,605 | +3.45(+2.61%) |
Apr 14, 2014 | 130.78 | 134.11 | 130.20 | 131.98 | 178,821 | +2.28(+1.75%) |
Apr 11, 2014 | 126.52 | 131.24 | 125.63 | 129.70 | 309,036 | +1.87(+1.46%) |
Apr 10, 2014 | 130.03 | 131.79 | 126.80 | 127.83 | 216,209 | -2.23(-1.71%) |
Apr 09, 2014 | 138.68 | 133.04 | 128.80 | 130.06 | 217,001 | -1.35(-1.02%) |
Apr 08, 2014 | 129.48 | 131.46 | 128.31 | 131.41 | 195,273 | +1.93(+1.49%) |
Apr 07, 2014 | 133.46 | 133.46 | 128.92 | 129.48 | 318,379 | -3.79(-2.85%) |
Apr 04, 2014 | 136.26 | 138.01 | 132.77 | 133.27 | 416,650 | -0.60(-0.45%) |
Apr 03, 2014 | 133.28 | 134.38 | 132.88 | 133.88 | 203,844 | -0.12(-0.09%) |
Apr 02, 2014 | 133.98 | 134.78 | 133.23 | 133.99 | 251,250 | -0.06(-0.04%) |
Apr 01, 2014 | 132.87 | 134.23 | 131.98 | 134.05 | 293,921 | +0.44(+0.33%) |
Mar 31, 2014 | 131.91 | 134.49 | 130.78 | 133.60 | 517,353 | +1.94(+1.47%) |
Mar 28, 2014 | 127.35 | 132.30 | 126.75 | 131.67 | 365,438 | +4.94(+3.90%) |
Mar 27, 2014 | 124.42 | 127.96 | 124.11 | 126.73 | 243,396 | +2.62(+2.11%) |
Mar 26, 2014 | 125.23 | 126.14 | 122.87 | 124.11 | 392,924 | +2.45(+2.01%) |
Mar 25, 2014 | 118.01 | 122.14 | 116.83 | 121.66 | 372,960 | +4.96(+4.25%) |
Mar 24, 2014 | 118.12 | 118.91 | 115.24 | 116.70 | 193,534 | -0.78(-0.67%) |
Mar 21, 2014 | 120.07 | 120.88 | 117.45 | 117.48 | 361,367 | -1.81(-1.52%) |
Mar 20, 2014 | 119.02 | 120.27 | 117.80 | 119.29 | 230,524 | +0.22(+0.19%) |
Mar 19, 2014 | 121.44 | 122.69 | 118.31 | 119.07 | 320,051 | -2.41(-1.98%) |
Mar 18, 2014 | 118.01 | 121.96 | 117.44 | 121.48 | 258,768 | +3.86(+3.29%) |
Mar 17, 2014 | 115.77 | 118.43 | 115.21 | 117.62 | 234,799 | +2.83(+2.46%) |
Mar 14, 2014 | 115.07 | 116.78 | 114.09 | 114.79 | 127,279 | -0.30(-0.26%) |
Mar 13, 2014 | 117.17 | 117.17 | 113.52 | 115.09 | 237,789 | -1.90(-1.62%) |
Mar 12, 2014 | 117.17 | 118.33 | 115.08 | 116.99 | 159,608 | -0.88(-0.75%) |
Mar 11, 2014 | 122.20 | 122.20 | 116.67 | 117.87 | 256,612 | -4.41(-3.61%) |
Mar 10, 2014 | 121.25 | 122.58 | 119.17 | 122.28 | 175,082 | -0.17(-0.13%) |
Mar 07, 2014 | 122.73 | 123.43 | 121.44 | 122.45 | 133,704 | +0.52(+0.43%) |
Mar 06, 2014 | 121.20 | 123.01 | 119.62 | 121.93 | 161,128 | +0.97(+0.80%) |
Mar 05, 2014 | 121.41 | 122.89 | 120.06 | 120.96 | 215,132 | -1.15(-0.94%) |
Mar 04, 2014 | 120.82 | 123.47 | 119.80 | 122.11 | 319,003 | +3.13(+2.63%) |
Mar 03, 2014 | 118.62 | 120.44 | 117.72 | 118.98 | 182,194 | -1.12(-0.93%) |
Feb 28, 2014 | 119.64 | 122.00 | 118.10 | 120.11 | 168,193 | +1.03(+0.86%) |
Feb 27, 2014 | 119.26 | 119.87 | 115.77 | 119.08 | 262,795 | -0.40(-0.33%) |
Feb 26, 2014 | 120.30 | 122.28 | 119.06 | 119.48 | 212,475 | -0.35(-0.29%) |
Feb 25, 2014 | 120.78 | 121.29 | 118.57 | 119.83 | 182,269 | -1.30(-1.07%) |
Feb 24, 2014 | 118.46 | 122.00 | 118.34 | 121.12 | 269,170 | +2.56(+2.16%) |
Feb 21, 2014 | 118.35 | 120.02 | 117.88 | 118.57 | 259,884 | +0.43(+0.36%) |
Feb 20, 2014 | 117.33 | 120.30 | 116.57 | 118.14 | 372,746 | +1.28(+1.09%) |
Feb 19, 2014 | 118.10 | 119.96 | 115.98 | 116.86 | 347,426 | -1.83(-1.54%) |
Feb 18, 2014 | 116.57 | 119.61 | 115.89 | 118.69 | 362,226 | +1.82(+1.56%) |
Feb 14, 2014 | 114.66 | 116.87 | 116.87 | 116.87 | 275,765 | +2.22(+1.93%) |
Feb 13, 2014 | 112.05 | 115.24 | 109.46 | 114.66 | 400,546 | +1.90(+1.68%) |
Feb 12, 2014 | 113.18 | 114.84 | 110.99 | 112.76 | 324,031 | -0.51(-0.45%) |
Feb 11, 2014 | 110.79 | 114.36 | 109.85 | 113.27 | 352,153 | +2.19(+1.97%) |
Feb 10, 2014 | 111.79 | 112.60 | 108.96 | 111.08 | 349,987 | -1.13(-1.01%) |
Feb 07, 2014 | 111.11 | 113.23 | 110.08 | 112.22 | 431,021 | +1.77(+1.60%) |
Feb 06, 2014 | 110.38 | 111.81 | 108.14 | 110.44 | 657,000 | +4.00(+3.76%) |
Feb 05, 2014 | 107.09 | 107.29 | 104.51 | 106.44 | 382,734 | -1.63(-1.51%) |
Feb 04, 2014 | 108.19 | 108.67 | 106.51 | 108.07 | 430,203 | +0.79(+0.74%) |