Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 150.88 | 149.06 | 149.06 | 149.06 | 912,700 | -2.21(-1.46%) |
Dec 30, 2014 | 151.13 | 152.04 | 150.94 | 151.28 | 676,361 | -0.16(-0.11%) |
Dec 29, 2014 | 152.44 | 152.44 | 150.72 | 151.44 | 789,554 | -0.93(-0.61%) |
Dec 26, 2014 | 152.27 | 153.12 | 152.17 | 152.37 | 707,170 | +0.32(+0.21%) |
Dec 24, 2014 | 151.70 | 152.05 | 152.05 | 152.05 | 520,878 | +0.51(+0.34%) |
Dec 23, 2014 | 153.65 | 153.82 | 151.53 | 151.54 | 1,274,422 | -0.53(-0.35%) |
Dec 22, 2014 | 149.71 | 152.46 | 149.71 | 152.07 | 1,434,033 | +2.79(+1.87%) |
Dec 19, 2014 | 148.27 | 150.36 | 147.86 | 149.28 | 3,370,650 | +0.94(+0.63%) |
Dec 18, 2014 | 145.18 | 148.41 | 144.01 | 148.34 | 2,155,158 | +5.02(+3.51%) |
Dec 17, 2014 | 143.51 | 143.92 | 141.19 | 143.32 | 1,915,265 | -0.19(-0.13%) |
Dec 16, 2014 | 142.43 | 145.86 | 142.42 | 143.51 | 1,587,151 | +0.91(+0.64%) |
Dec 15, 2014 | 143.66 | 144.95 | 141.70 | 142.59 | 1,693,793 | -0.75(-0.52%) |
Dec 12, 2014 | 144.97 | 145.56 | 143.03 | 143.34 | 1,556,397 | -3.15(-2.15%) |
Dec 11, 2014 | 146.12 | 147.38 | 145.56 | 146.49 | 1,510,918 | +1.04(+0.71%) |
Dec 10, 2014 | 146.88 | 147.62 | 145.19 | 145.46 | 1,609,661 | -2.10(-1.42%) |
Dec 09, 2014 | 145.77 | 147.66 | 145.63 | 147.55 | 1,473,885 | +0.60(+0.41%) |
Dec 08, 2014 | 147.07 | 147.54 | 146.12 | 146.96 | 2,165,842 | -0.02(-0.01%) |
Dec 05, 2014 | 146.35 | 147.21 | 145.89 | 146.97 | 1,555,860 | +0.11(+0.07%) |
Dec 04, 2014 | 147.06 | 147.27 | 145.89 | 146.87 | 1,162,780 | +0.04(+0.03%) |
Dec 03, 2014 | 147.23 | 147.59 | 146.80 | 146.83 | 1,796,193 | -0.33(-0.23%) |
Dec 02, 2014 | 147.59 | 148.29 | 146.55 | 147.16 | 2,144,360 | -0.77(-0.52%) |
Dec 01, 2014 | 147.79 | 148.53 | 147.09 | 147.93 | 1,987,298 | -0.36(-0.24%) |
Nov 28, 2014 | 146.78 | 149.07 | 146.30 | 148.28 | 1,215,542 | +1.87(+1.27%) |
Nov 26, 2014 | 145.14 | 146.42 | 146.42 | 146.42 | 1,706,032 | +1.53(+1.06%) |
Nov 25, 2014 | 145.00 | 145.94 | 144.79 | 144.88 | 2,354,571 | -0.12(-0.08%) |
Nov 24, 2014 | 144.58 | 145.33 | 144.37 | 145.00 | 1,467,545 | +0.68(+0.47%) |
Nov 21, 2014 | 144.34 | 144.58 | 143.74 | 144.32 | 1,729,618 | +1.82(+1.28%) |
Nov 20, 2014 | 142.56 | 142.82 | 141.60 | 142.50 | 1,330,351 | -0.34(-0.24%) |
Nov 19, 2014 | 142.89 | 143.42 | 142.38 | 142.83 | 1,520,205 | -0.43(-0.30%) |
Nov 18, 2014 | 142.28 | 143.79 | 141.68 | 143.26 | 2,311,691 | +0.81(+0.57%) |
Nov 17, 2014 | 143.36 | 143.74 | 142.34 | 142.46 | 1,511,678 | -0.84(-0.58%) |
Nov 14, 2014 | 144.36 | 144.37 | 142.76 | 143.29 | 2,169,065 | -1.05(-0.73%) |
Nov 13, 2014 | 143.74 | 145.18 | 143.54 | 144.35 | 1,289,989 | +0.84(+0.59%) |
Nov 12, 2014 | 143.55 | 144.23 | 143.10 | 143.50 | 1,027,835 | -0.19(-0.13%) |
Nov 11, 2014 | 143.60 | 144.71 | 143.40 | 143.69 | 1,147,755 | +0.10(+0.07%) |
Nov 10, 2014 | 143.19 | 143.80 | 142.65 | 143.59 | 1,687,884 | +0.64(+0.45%) |
Nov 07, 2014 | 145.43 | 145.45 | 142.00 | 142.95 | 3,345,943 | -2.86(-1.96%) |
Nov 06, 2014 | 145.91 | 146.27 | 145.20 | 145.81 | 1,295,772 | +0.11(+0.08%) |
Nov 05, 2014 | 147.59 | 147.70 | 144.58 | 145.70 | 2,270,817 | -0.81(-0.56%) |
Nov 04, 2014 | 146.55 | 148.16 | 146.13 | 146.51 | 2,171,988 | +0.03(+0.02%) |
Nov 03, 2014 | 146.90 | 147.39 | 144.85 | 146.48 | 1,492,206 | +0.14(+0.09%) |
Oct 31, 2014 | 146.98 | 147.38 | 145.64 | 146.34 | 2,213,872 | +0.98(+0.68%) |
Oct 30, 2014 | 142.80 | 145.61 | 141.94 | 145.36 | 2,065,390 | +2.20(+1.53%) |
Oct 29, 2014 | 142.86 | 143.43 | 142.00 | 143.16 | 2,166,553 | +0.68(+0.47%) |
Oct 28, 2014 | 141.38 | 142.49 | 140.28 | 142.49 | 2,355,934 | +1.96(+1.39%) |
Oct 27, 2014 | 139.52 | 140.61 | 138.76 | 140.53 | 1,396,544 | +1.28(+0.92%) |
Oct 24, 2014 | 139.51 | 139.58 | 137.78 | 139.25 | 2,019,456 | +0.51(+0.36%) |
Oct 23, 2014 | 135.99 | 139.48 | 135.99 | 138.74 | 3,181,137 | +3.58(+2.65%) |
Oct 22, 2014 | 131.31 | 136.57 | 131.09 | 135.16 | 4,955,882 | +2.61(+1.97%) |
Oct 21, 2014 | 130.66 | 133.50 | 127.69 | 132.55 | 5,347,787 | -2.24(-1.66%) |
Oct 20, 2014 | 135.10 | 135.44 | 133.56 | 134.79 | 2,676,431 | -0.55(-0.40%) |
Oct 17, 2014 | 135.80 | 136.61 | 135.05 | 135.34 | 3,073,332 | +1.17(+0.87%) |
Oct 16, 2014 | 133.03 | 135.11 | 132.87 | 134.17 | 2,568,997 | -0.36(-0.27%) |
Oct 15, 2014 | 133.63 | 135.17 | 130.75 | 134.53 | 2,840,207 | -0.71(-0.52%) |
Oct 14, 2014 | 133.27 | 136.50 | 132.96 | 135.24 | 2,064,455 | +2.48(+1.87%) |
Oct 13, 2014 | 133.59 | 135.50 | 132.68 | 132.76 | 1,920,563 | -1.22(-0.91%) |
Oct 10, 2014 | 134.14 | 135.75 | 133.39 | 133.98 | 2,173,082 | -0.06(-0.05%) |
Oct 09, 2014 | 135.40 | 135.58 | 133.27 | 134.04 | 2,059,407 | -1.38(-1.02%) |
Oct 08, 2014 | 133.06 | 135.58 | 131.95 | 135.42 | 2,184,600 | +2.56(+1.92%) |
Oct 07, 2014 | 135.46 | 135.58 | 132.85 | 132.87 | 1,541,470 | -2.99(-2.20%) |
Oct 06, 2014 | 137.93 | 138.00 | 135.67 | 135.86 | 1,935,487 | -1.09(-0.80%) |
Oct 03, 2014 | 136.44 | 137.72 | 135.86 | 136.95 | 3,208,291 | +1.53(+1.13%) |
Oct 02, 2014 | 136.43 | 136.92 | 134.99 | 135.42 | 1,912,893 | -1.18(-0.87%) |
Oct 01, 2014 | 139.11 | 139.11 | 135.98 | 136.61 | 2,476,024 | -3.75(-2.68%) |
Sep 30, 2014 | 140.22 | 141.37 | 139.86 | 140.36 | 2,580,412 | +1.09(+0.78%) |
Sep 29, 2014 | 139.61 | 140.37 | 138.31 | 139.27 | 2,060,861 | -0.17(-0.12%) |
Sep 26, 2014 | 136.34 | 139.97 | 136.34 | 139.44 | 2,449,230 | +3.18(+2.33%) |
Sep 25, 2014 | 136.77 | 137.26 | 135.35 | 136.26 | 2,264,667 | -0.73(-0.53%) |
Sep 24, 2014 | 135.37 | 137.07 | 135.37 | 136.99 | 1,249,338 | +1.58(+1.16%) |
Sep 23, 2014 | 137.10 | 137.44 | 135.09 | 135.41 | 1,889,671 | -2.03(-1.48%) |
Sep 22, 2014 | 138.01 | 138.81 | 137.27 | 137.45 | 1,429,041 | -1.34(-0.97%) |
Sep 19, 2014 | 138.60 | 139.16 | 138.40 | 138.79 | 2,469,890 | +0.90(+0.65%) |
Sep 18, 2014 | 137.74 | 138.01 | 136.92 | 137.90 | 1,354,856 | +0.59(+0.43%) |
Sep 17, 2014 | 136.52 | 137.96 | 136.27 | 137.31 | 1,500,981 | +1.24(+0.91%) |
Sep 16, 2014 | 134.49 | 136.64 | 134.40 | 136.07 | 1,545,847 | +1.22(+0.91%) |
Sep 15, 2014 | 133.94 | 134.99 | 133.56 | 134.85 | 883,586 | +0.90(+0.67%) |
Sep 12, 2014 | 133.75 | 134.38 | 133.40 | 133.95 | 988,879 | +0.18(+0.13%) |
Sep 11, 2014 | 133.91 | 134.21 | 133.30 | 133.77 | 1,691,854 | -0.30(-0.22%) |
Sep 10, 2014 | 134.36 | 134.41 | 133.40 | 134.07 | 2,878,635 | -0.27(-0.20%) |
Sep 09, 2014 | 134.85 | 135.42 | 134.26 | 134.34 | 1,847,022 | +0.13(+0.10%) |
Sep 08, 2014 | 134.02 | 134.82 | 133.90 | 134.21 | 1,208,299 | +0.15(+0.11%) |
Sep 05, 2014 | 132.98 | 134.06 | 132.37 | 134.06 | 1,280,822 | +1.18(+0.89%) |
Sep 04, 2014 | 133.61 | 134.00 | 132.66 | 132.88 | 1,444,315 | -0.35(-0.27%) |
Sep 03, 2014 | 134.34 | 134.88 | 133.01 | 133.24 | 1,894,463 | -0.23(-0.17%) |
Sep 02, 2014 | 134.49 | 134.62 | 132.90 | 133.47 | 2,015,454 | -0.15(-0.12%) |
Aug 29, 2014 | 134.20 | 133.62 | 133.62 | 133.62 | 1,994,993 | -0.08(-0.06%) |
Aug 28, 2014 | 134.13 | 134.43 | 133.42 | 133.69 | 1,895,730 | -0.84(-0.62%) |
Aug 27, 2014 | 134.89 | 134.90 | 134.14 | 134.53 | 1,463,290 | -0.07(-0.05%) |
Aug 26, 2014 | 134.88 | 134.91 | 134.17 | 134.60 | 1,360,676 | +0.06(+0.05%) |
Aug 25, 2014 | 133.94 | 134.95 | 133.70 | 134.54 | 1,136,822 | +1.05(+0.79%) |
Aug 22, 2014 | 133.15 | 134.16 | 132.89 | 133.49 | 1,051,523 | +0.04(+0.03%) |
Aug 21, 2014 | 133.31 | 133.75 | 132.75 | 133.45 | 1,429,311 | -0.16(-0.12%) |
Aug 20, 2014 | 131.20 | 133.73 | 131.19 | 133.61 | 1,772,820 | +2.42(+1.85%) |
Aug 19, 2014 | 131.10 | 131.39 | 130.55 | 131.19 | 1,103,545 | +0.47(+0.36%) |
Aug 18, 2014 | 129.72 | 131.16 | 129.59 | 130.72 | 1,005,557 | +1.80(+1.40%) |
Aug 15, 2014 | 129.50 | 129.94 | 128.01 | 128.92 | 1,394,019 | -0.26(-0.20%) |
Aug 14, 2014 | 129.06 | 129.72 | 128.72 | 129.18 | 1,351,502 | +0.31(+0.24%) |
Aug 13, 2014 | 126.63 | 129.11 | 126.63 | 128.87 | 1,419,176 | +2.52(+2.00%) |
Aug 12, 2014 | 126.63 | 127.39 | 125.95 | 126.35 | 1,022,826 | -0.28(-0.22%) |
Aug 11, 2014 | 127.17 | 127.22 | 126.52 | 126.63 | 1,051,977 | +0.27(+0.21%) |
Aug 08, 2014 | 124.31 | 126.66 | 124.30 | 126.36 | 1,569,434 | +2.17(+1.75%) |
Aug 07, 2014 | 125.20 | 125.46 | 123.86 | 124.19 | 1,426,404 | -0.08(-0.06%) |
Aug 06, 2014 | 126.58 | 126.58 | 124.01 | 124.27 | 2,473,618 | -2.96(-2.32%) |
Aug 05, 2014 | 127.88 | 128.92 | 126.94 | 127.22 | 1,599,331 | -1.04(-0.81%) |
Aug 04, 2014 | 127.70 | 128.48 | 127.30 | 128.26 | 1,557,835 | +0.89(+0.70%) |
Aug 01, 2014 | 127.06 | 128.63 | 126.66 | 127.37 | 2,015,286 | +0.11(+0.09%) |
Jul 31, 2014 | 128.86 | 128.98 | 127.25 | 127.25 | 2,539,273 | -2.45(-1.89%) |
Jul 30, 2014 | 129.75 | 130.60 | 128.68 | 129.70 | 1,414,114 | +0.65(+0.50%) |
Jul 29, 2014 | 129.94 | 130.07 | 128.98 | 129.05 | 1,395,332 | -0.51(-0.39%) |
Jul 28, 2014 | 129.56 | 130.00 | 128.39 | 129.56 | 2,610,596 | -0.03(-0.02%) |
Jul 25, 2014 | 129.05 | 130.09 | 128.95 | 129.59 | 2,771,486 | +0.05(+0.04%) |
Jul 24, 2014 | 128.44 | 129.66 | 127.90 | 129.54 | 2,122,434 | +1.42(+1.11%) |
Jul 23, 2014 | 127.86 | 128.96 | 127.44 | 128.12 | 2,372,791 | +0.18(+0.14%) |
Jul 22, 2014 | 125.37 | 128.18 | 125.29 | 127.94 | 2,850,397 | +3.73(+3.00%) |
Jul 21, 2014 | 123.47 | 124.74 | 122.85 | 124.21 | 1,575,731 | +0.37(+0.30%) |
Jul 18, 2014 | 123.33 | 123.88 | 122.75 | 123.84 | 1,410,292 | +0.89(+0.72%) |
Jul 17, 2014 | 122.79 | 124.38 | 122.37 | 122.95 | 1,562,230 | -0.17(-0.14%) |
Jul 16, 2014 | 124.29 | 124.58 | 122.82 | 123.12 | 1,243,623 | -0.82(-0.66%) |
Jul 15, 2014 | 123.26 | 124.60 | 123.06 | 123.94 | 1,721,489 | +0.62(+0.50%) |
Jul 14, 2014 | 122.54 | 123.45 | 122.32 | 123.32 | 1,371,245 | +1.14(+0.94%) |
Jul 11, 2014 | 120.52 | 122.41 | 120.36 | 122.18 | 1,408,654 | +1.62(+1.35%) |
Jul 10, 2014 | 119.07 | 121.21 | 119.07 | 120.56 | 1,070,266 | +0.19(+0.16%) |
Jul 09, 2014 | 120.51 | 120.97 | 119.98 | 120.36 | 1,085,692 | +0.55(+0.46%) |
Jul 08, 2014 | 120.75 | 120.75 | 119.62 | 119.81 | 1,267,906 | -0.83(-0.69%) |
Jul 07, 2014 | 121.37 | 121.72 | 120.20 | 120.65 | 1,528,255 | -1.22(-1.00%) |
Jul 03, 2014 | 121.79 | 121.87 | 121.87 | 121.87 | 901,675 | +0.70(+0.58%) |
Jul 02, 2014 | 122.53 | 122.61 | 120.57 | 121.16 | 1,718,565 | -1.27(-1.03%) |
Jul 01, 2014 | 121.97 | 123.29 | 120.87 | 122.43 | 1,779,093 | -0.07(-0.06%) |
Jun 30, 2014 | 124.05 | 124.10 | 122.22 | 122.50 | 1,619,775 | -1.50(-1.21%) |
Jun 27, 2014 | 123.68 | 124.17 | 123.36 | 124.00 | 1,446,226 | +0.50(+0.40%) |
Jun 26, 2014 | 124.08 | 124.08 | 122.33 | 123.50 | 1,294,846 | -0.30(-0.25%) |
Jun 25, 2014 | 123.96 | 124.16 | 123.04 | 123.81 | 1,296,816 | -0.05(-0.04%) |
Jun 24, 2014 | 124.44 | 125.37 | 123.82 | 123.86 | 1,065,960 | -1.10(-0.88%) |
Jun 23, 2014 | 125.96 | 126.37 | 124.47 | 124.95 | 1,088,260 | -1.11(-0.88%) |
Jun 20, 2014 | 124.80 | 126.29 | 124.80 | 126.06 | 2,444,347 | +0.91(+0.73%) |
Jun 19, 2014 | 125.00 | 126.22 | 124.46 | 125.14 | 1,372,258 | +0.31(+0.25%) |
Jun 18, 2014 | 125.09 | 125.16 | 123.50 | 124.83 | 1,349,156 | -0.34(-0.27%) |
Jun 17, 2014 | 125.75 | 126.24 | 124.65 | 125.17 | 1,111,846 | -0.69(-0.55%) |
Jun 16, 2014 | 124.88 | 126.23 | 124.63 | 125.86 | 1,166,621 | +0.84(+0.67%) |
Jun 13, 2014 | 124.20 | 125.44 | 123.97 | 125.02 | 984,350 | +1.07(+0.86%) |
Jun 12, 2014 | 125.22 | 125.57 | 123.60 | 123.95 | 1,124,591 | -1.44(-1.15%) |
Jun 11, 2014 | 126.91 | 127.23 | 125.01 | 125.39 | 1,702,491 | -2.14(-1.68%) |
Jun 10, 2014 | 128.03 | 128.09 | 126.73 | 127.54 | 1,315,652 | +0.13(+0.10%) |
Jun 06, 2014 | 126.92 | 127.45 | 126.78 | 127.41 | 1,169,050 | +0.64(+0.50%) |
Jun 05, 2014 | 125.39 | 126.90 | 125.39 | 126.77 | 1,306,676 | +1.38(+1.10%) |
Jun 04, 2014 | 124.60 | 125.54 | 124.22 | 125.39 | 1,143,220 | +0.48(+0.38%) |
Jun 03, 2014 | 125.07 | 125.36 | 124.37 | 124.91 | 1,116,423 | -0.17(-0.13%) |
Jun 02, 2014 | 124.90 | 125.30 | 123.95 | 125.07 | 1,327,498 | +0.35(+0.28%) |
May 30, 2014 | 124.02 | 124.96 | 123.69 | 124.72 | 2,785,482 | +0.38(+0.31%) |
May 29, 2014 | 122.80 | 124.53 | 122.61 | 124.34 | 1,952,673 | +1.81(+1.48%) |
May 28, 2014 | 123.53 | 124.42 | 122.36 | 122.53 | 2,422,873 | -0.64(-0.52%) |
May 27, 2014 | 123.31 | 123.38 | 122.46 | 123.17 | 1,712,331 | +0.23(+0.19%) |
May 23, 2014 | 122.96 | 122.94 | 122.94 | 122.94 | 2,200,604 | +0.58(+0.47%) |
May 22, 2014 | 122.51 | 122.74 | 121.89 | 122.36 | 671,452 | -0.01(-0.01%) |
May 21, 2014 | 121.82 | 122.51 | 121.58 | 122.37 | 1,137,048 | +1.00(+0.82%) |
May 20, 2014 | 122.82 | 122.83 | 120.86 | 121.37 | 1,200,531 | -1.31(-1.07%) |
May 19, 2014 | 122.57 | 123.39 | 122.23 | 122.68 | 1,931,755 | +0.15(+0.12%) |
May 16, 2014 | 123.73 | 124.18 | 122.46 | 122.53 | 2,300,840 | -1.09(-0.88%) |
May 15, 2014 | 124.58 | 125.03 | 123.03 | 123.62 | 1,403,805 | -1.30(-1.04%) |
May 14, 2014 | 126.98 | 126.99 | 124.61 | 124.92 | 1,542,063 | -1.80(-1.42%) |
May 13, 2014 | 126.17 | 126.97 | 125.73 | 126.72 | 1,281,214 | +0.54(+0.43%) |
May 12, 2014 | 125.10 | 126.36 | 124.95 | 126.17 | 1,388,407 | +1.31(+1.05%) |
May 09, 2014 | 124.08 | 124.87 | 123.50 | 124.86 | 1,108,450 | +0.60(+0.48%) |
May 08, 2014 | 124.10 | 124.98 | 123.69 | 124.26 | 1,355,640 | +0.14(+0.12%) |
May 07, 2014 | 123.97 | 124.32 | 122.89 | 124.12 | 1,552,234 | +0.54(+0.43%) |
May 06, 2014 | 124.46 | 124.95 | 123.35 | 123.58 | 1,323,036 | -1.23(-0.99%) |
May 05, 2014 | 123.59 | 125.00 | 123.05 | 124.81 | 1,250,909 | +0.92(+0.74%) |
May 02, 2014 | 123.21 | 124.05 | 122.98 | 123.89 | 1,499,032 | +0.79(+0.64%) |
May 01, 2014 | 123.75 | 124.60 | 122.69 | 123.10 | 1,722,091 | -0.97(-0.79%) |
Apr 30, 2014 | 122.47 | 124.25 | 121.96 | 124.07 | 2,137,577 | +1.62(+1.33%) |
Apr 29, 2014 | 121.92 | 122.85 | 121.63 | 122.45 | 1,621,799 | +0.47(+0.38%) |
Apr 28, 2014 | 121.95 | 122.66 | 120.79 | 121.98 | 1,789,453 | +0.21(+0.17%) |
Apr 25, 2014 | 121.11 | 122.07 | 119.95 | 121.77 | 2,385,763 | +0.36(+0.29%) |
Apr 24, 2014 | 122.78 | 122.90 | 120.64 | 121.41 | 1,849,924 | -1.03(-0.84%) |
Apr 23, 2014 | 118.53 | 122.78 | 117.78 | 122.44 | 3,786,858 | +4.00(+3.38%) |
Apr 22, 2014 | 124.48 | 124.50 | 118.07 | 118.44 | 3,530,056 | -3.63(-2.97%) |
Apr 21, 2014 | 123.39 | 123.39 | 121.21 | 122.07 | 1,723,854 | +0.94(+0.77%) |
Apr 17, 2014 | 119.62 | 121.13 | 121.13 | 121.13 | 2,043,833 | +0.61(+0.51%) |
Apr 16, 2014 | 119.76 | 120.54 | 118.58 | 120.52 | 1,545,123 | +1.55(+1.30%) |
Apr 15, 2014 | 117.58 | 119.12 | 116.56 | 118.97 | 1,535,271 | +1.19(+1.01%) |
Apr 14, 2014 | 117.16 | 118.80 | 116.62 | 117.78 | 1,792,937 | +1.51(+1.30%) |
Apr 11, 2014 | 117.14 | 117.46 | 116.06 | 116.27 | 2,679,860 | -1.22(-1.04%) |
Apr 10, 2014 | 120.25 | 120.68 | 117.40 | 117.49 | 1,983,493 | -2.57(-2.14%) |
Apr 09, 2014 | 119.45 | 120.90 | 118.61 | 120.06 | 1,466,112 | +1.65(+1.39%) |
Apr 08, 2014 | 119.11 | 119.28 | 116.97 | 118.41 | 2,358,574 | -0.82(-0.69%) |
Apr 07, 2014 | 120.47 | 121.40 | 119.04 | 119.23 | 1,739,892 | -1.41(-1.17%) |
Apr 04, 2014 | 124.68 | 124.68 | 120.50 | 120.65 | 2,146,824 | -3.13(-2.53%) |
Apr 03, 2014 | 124.72 | 124.82 | 123.74 | 123.78 | 1,658,249 | -0.72(-0.58%) |
Apr 02, 2014 | 123.97 | 124.55 | 122.97 | 124.49 | 1,389,564 | +0.75(+0.60%) |
Apr 01, 2014 | 123.60 | 124.06 | 122.85 | 123.75 | 1,298,922 | +0.36(+0.29%) |
Mar 31, 2014 | 122.64 | 123.62 | 122.15 | 123.39 | 1,928,751 | +2.04(+1.68%) |
Mar 28, 2014 | 120.59 | 121.98 | 120.37 | 121.35 | 1,576,708 | +1.25(+1.05%) |
Mar 27, 2014 | 120.41 | 120.90 | 119.44 | 120.09 | 2,456,525 | -0.57(-0.48%) |
Mar 26, 2014 | 121.58 | 122.52 | 120.65 | 120.67 | 1,712,182 | -0.70(-0.58%) |
Mar 25, 2014 | 120.00 | 121.80 | 119.87 | 121.37 | 2,777,638 | +1.80(+1.50%) |
Mar 24, 2014 | 119.83 | 120.47 | 118.68 | 119.57 | 2,642,334 | +0.60(+0.50%) |
Mar 21, 2014 | 121.70 | 121.98 | 118.98 | 118.98 | 5,619,919 | -1.91(-1.58%) |
Mar 20, 2014 | 121.79 | 122.81 | 120.47 | 120.89 | 4,267,661 | -0.73(-0.60%) |
Mar 19, 2014 | 124.25 | 124.40 | 120.95 | 121.62 | 2,735,627 | -2.33(-1.88%) |
Mar 18, 2014 | 124.61 | 124.79 | 123.85 | 123.95 | 2,190,378 | -0.07(-0.05%) |
Mar 17, 2014 | 123.54 | 124.46 | 123.27 | 124.02 | 1,939,869 | +1.25(+1.02%) |
Mar 14, 2014 | 122.86 | 124.42 | 122.57 | 122.77 | 1,844,583 | -0.31(-0.25%) |
Mar 13, 2014 | 124.36 | 124.80 | 122.70 | 123.08 | 1,856,681 | -0.78(-0.63%) |
Mar 12, 2014 | 123.56 | 123.96 | 122.45 | 123.86 | 1,988,501 | +0.05(+0.04%) |
Mar 11, 2014 | 125.00 | 125.25 | 123.75 | 123.81 | 2,299,615 | -1.27(-1.02%) |
Mar 10, 2014 | 125.24 | 126.01 | 124.80 | 125.08 | 1,821,852 | -0.82(-0.65%) |
Mar 07, 2014 | 126.61 | 126.89 | 125.46 | 125.91 | 1,856,777 | -0.20(-0.16%) |
Mar 06, 2014 | 126.12 | 126.59 | 125.78 | 126.11 | 1,823,428 | +0.02(+0.01%) |
Mar 05, 2014 | 125.65 | 126.56 | 125.10 | 126.10 | 2,490,562 | +0.89(+0.71%) |
Mar 04, 2014 | 124.18 | 125.61 | 124.18 | 125.20 | 2,312,737 | +1.58(+1.28%) |
Mar 03, 2014 | 121.56 | 124.12 | 121.33 | 123.62 | 2,260,634 | +0.94(+0.77%) |
Feb 28, 2014 | 121.81 | 123.44 | 121.81 | 122.68 | 2,953,810 | +0.65(+0.53%) |
Feb 27, 2014 | 121.24 | 122.20 | 120.57 | 122.03 | 4,068,192 | +1.47(+1.22%) |
Feb 26, 2014 | 122.42 | 123.25 | 120.55 | 120.56 | 3,589,620 | -2.08(-1.70%) |
Feb 25, 2014 | 124.87 | 125.51 | 122.27 | 122.65 | 3,039,326 | -1.90(-1.52%) |
Feb 24, 2014 | 124.53 | 126.18 | 123.19 | 124.54 | 3,380,740 | +1.36(+1.10%) |
Feb 21, 2014 | 123.69 | 124.02 | 122.47 | 123.19 | 3,172,374 | +0.05(+0.04%) |
Feb 20, 2014 | 122.19 | 124.36 | 122.13 | 123.14 | 2,817,173 | +1.21(+1.00%) |
Feb 19, 2014 | 121.89 | 123.47 | 121.45 | 121.93 | 2,351,011 | -0.04(-0.03%) |
Feb 18, 2014 | 121.09 | 122.90 | 121.09 | 121.97 | 2,648,282 | -0.14(-0.12%) |
Feb 14, 2014 | 119.79 | 122.11 | 122.11 | 122.11 | 3,410,205 | +2.32(+1.93%) |
Feb 13, 2014 | 118.19 | 120.51 | 117.35 | 119.79 | 3,283,747 | +0.66(+0.55%) |
Feb 12, 2014 | 118.97 | 119.53 | 118.42 | 119.13 | 2,469,377 | +1.02(+0.86%) |
Feb 11, 2014 | 115.87 | 118.68 | 115.58 | 118.11 | 2,989,150 | +2.68(+2.33%) |
Feb 10, 2014 | 116.01 | 116.50 | 115.08 | 115.43 | 3,168,249 | -0.86(-0.74%) |
Feb 07, 2014 | 113.87 | 116.72 | 113.24 | 116.29 | 2,774,038 | +2.54(+2.23%) |
Feb 06, 2014 | 112.24 | 114.42 | 112.07 | 113.75 | 2,763,286 | +1.01(+0.90%) |
Feb 05, 2014 | 110.75 | 113.92 | 110.52 | 112.74 | 3,638,718 | +1.66(+1.49%) |
Feb 04, 2014 | 110.79 | 111.67 | 108.46 | 111.08 | 2,941,251 | +0.33(+0.30%) |
Feb 03, 2014 | 112.85 | 113.94 | 110.51 | 110.75 | 3,077,823 | -2.38(-2.10%) |
Jan 31, 2014 | 110.25 | 113.94 | 109.40 | 113.13 | 3,494,954 | +1.69(+1.51%) |
Jan 30, 2014 | 111.39 | 112.66 | 110.70 | 111.44 | 2,576,652 | +0.98(+0.89%) |
Jan 29, 2014 | 110.30 | 111.12 | 109.82 | 110.46 | 3,336,279 | -0.70(-0.63%) |
Jan 28, 2014 | 110.20 | 111.56 | 110.05 | 111.16 | 3,569,794 | +0.94(+0.86%) |
Jan 27, 2014 | 111.04 | 111.76 | 108.79 | 110.21 | 3,803,699 | -0.56(-0.50%) |
Jan 24, 2014 | 113.44 | 113.44 | 109.96 | 110.77 | 4,667,259 | -2.05(-1.81%) |
Jan 23, 2014 | 117.78 | 118.76 | 112.67 | 112.81 | 5,261,118 | -4.62(-3.93%) |
Jan 22, 2014 | 116.19 | 117.73 | 115.64 | 117.43 | 3,530,289 | +1.91(+1.66%) |
Jan 21, 2014 | 115.44 | 117.35 | 115.29 | 115.52 | 3,034,353 | +0.21(+0.18%) |
Jan 17, 2014 | 115.24 | 115.31 | 115.31 | 115.31 | 2,689,718 | +0.25(+0.21%) |
Jan 16, 2014 | 114.69 | 115.08 | 114.41 | 115.06 | 1,839,144 | -0.01(-0.01%) |
Jan 15, 2014 | 113.51 | 115.70 | 113.41 | 115.07 | 3,060,385 | +1.56(+1.37%) |
Jan 14, 2014 | 113.29 | 113.89 | 111.84 | 113.51 | 3,436,018 | +0.37(+0.33%) |
Jan 13, 2014 | 115.22 | 115.71 | 112.83 | 113.14 | 4,600,553 | +1.10(+0.98%) |
Jan 10, 2014 | 111.69 | 112.21 | 110.61 | 112.03 | 1,662,321 | +0.54(+0.48%) |
Jan 09, 2014 | 111.69 | 112.77 | 111.35 | 111.49 | 2,196,534 | +0.17(+0.16%) |
Jan 08, 2014 | 111.24 | 111.77 | 110.73 | 111.32 | 1,632,184 | -0.08(-0.07%) |
Jan 07, 2014 | 111.69 | 111.92 | 110.57 | 111.40 | 2,246,622 | +1.75(+1.59%) |
Jan 06, 2014 | 110.42 | 111.01 | 109.52 | 109.66 | 1,513,523 | -0.58(-0.53%) |
Jan 03, 2014 | 109.82 | 110.44 | 109.80 | 110.24 | 1,125,114 | +0.74(+0.68%) |