Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 116.25 | 119.19 | 119.19 | 119.19 | 21,792 | +2.43(+2.08%) |
Dec 30, 2014 | 116.29 | 117.74 | 115.95 | 116.76 | 27,383 | -0.30(-0.26%) |
Dec 29, 2014 | 116.76 | 117.27 | 115.47 | 117.06 | 16,308 | +0.41(+0.35%) |
Dec 26, 2014 | 116.50 | 117.95 | 116.25 | 116.65 | 12,864 | -0.04(-0.03%) |
Dec 24, 2014 | 115.56 | 116.69 | 116.69 | 116.69 | 9,209 | +0.82(+0.71%) |
Dec 23, 2014 | 114.97 | 116.59 | 113.26 | 115.86 | 23,751 | +2.13(+1.88%) |
Dec 22, 2014 | 116.63 | 116.63 | 112.36 | 113.73 | 23,046 | -2.56(-2.20%) |
Dec 19, 2014 | 115.05 | 116.33 | 114.75 | 116.29 | 18,053 | +1.37(+1.19%) |
Dec 18, 2014 | 117.31 | 117.31 | 113.98 | 114.92 | 23,740 | -0.17(-0.15%) |
Dec 17, 2014 | 107.37 | 115.14 | 107.37 | 115.09 | 36,332 | +6.91(+6.39%) |
Dec 16, 2014 | 109.21 | 111.14 | 107.28 | 108.18 | 58,589 | -2.30(-2.09%) |
Dec 15, 2014 | 110.27 | 111.98 | 108.61 | 110.49 | 64,147 | +0.47(+0.43%) |
Dec 12, 2014 | 109.67 | 110.23 | 107.75 | 110.02 | 46,009 | -0.68(-0.62%) |
Dec 11, 2014 | 111.08 | 114.50 | 110.10 | 110.70 | 32,031 | -0.13(-0.12%) |
Dec 10, 2014 | 111.21 | 112.45 | 110.27 | 110.83 | 60,811 | -1.49(-1.33%) |
Dec 09, 2014 | 108.95 | 112.66 | 108.44 | 112.32 | 33,480 | +1.54(+1.39%) |
Dec 08, 2014 | 114.80 | 114.80 | 108.99 | 110.78 | 53,815 | -4.78(-4.14%) |
Dec 05, 2014 | 117.57 | 117.57 | 115.22 | 115.56 | 24,395 | -2.05(-1.74%) |
Dec 04, 2014 | 118.72 | 119.28 | 117.19 | 117.61 | 41,987 | -2.00(-1.68%) |
Dec 03, 2014 | 118.85 | 121.45 | 118.85 | 119.62 | 19,298 | +0.38(+0.32%) |
Dec 02, 2014 | 119.92 | 120.43 | 118.68 | 119.23 | 15,300 | -0.21(-0.18%) |
Dec 01, 2014 | 118.77 | 121.75 | 117.36 | 119.45 | 70,722 | +0.09(+0.07%) |
Nov 28, 2014 | 124.61 | 124.61 | 119.34 | 119.36 | 28,277 | -6.53(-5.19%) |
Nov 26, 2014 | 125.38 | 125.89 | 125.89 | 125.89 | 14,575 | +0.13(+0.10%) |
Nov 25, 2014 | 125.64 | 126.66 | 125.10 | 125.76 | 16,054 | +0.13(+0.10%) |
Nov 24, 2014 | 127.43 | 127.51 | 125.08 | 125.64 | 22,295 | -0.98(-0.77%) |
Nov 21, 2014 | 127.22 | 127.43 | 125.93 | 126.62 | 26,743 | +0.51(+0.41%) |
Nov 20, 2014 | 126.19 | 126.32 | 125.76 | 126.11 | 14,191 | -0.08(-0.07%) |
Nov 19, 2014 | 122.69 | 127.30 | 122.69 | 126.19 | 30,290 | +3.38(+2.75%) |
Nov 18, 2014 | 121.05 | 122.81 | 120.92 | 122.81 | 16,074 | +1.64(+1.35%) |
Nov 17, 2014 | 120.50 | 121.64 | 119.24 | 121.17 | 17,131 | +0.80(+0.66%) |
Nov 14, 2014 | 122.02 | 122.02 | 119.89 | 120.37 | 17,022 | -1.60(-1.31%) |
Nov 13, 2014 | 121.97 | 122.18 | 119.70 | 121.97 | 16,807 | +0.42(+0.35%) |
Nov 12, 2014 | 120.96 | 121.97 | 120.58 | 121.55 | 11,184 | +0.46(+0.38%) |
Nov 11, 2014 | 119.28 | 121.09 | 118.90 | 121.09 | 12,931 | +1.26(+1.05%) |
Nov 10, 2014 | 119.16 | 119.87 | 118.44 | 119.83 | 18,490 | +0.80(+0.67%) |
Nov 07, 2014 | 117.09 | 119.28 | 117.09 | 119.03 | 10,847 | +1.30(+1.11%) |
Nov 06, 2014 | 117.47 | 117.98 | 116.00 | 117.72 | 19,412 | -0.13(-0.11%) |
Nov 05, 2014 | 115.71 | 118.19 | 114.95 | 117.85 | 24,718 | +2.10(+1.82%) |
Nov 04, 2014 | 117.81 | 117.81 | 114.91 | 115.75 | 19,351 | -3.24(-2.72%) |
Nov 03, 2014 | 119.91 | 119.91 | 118.82 | 118.99 | 15,775 | -0.42(-0.35%) |
Oct 31, 2014 | 120.12 | 120.29 | 118.69 | 119.41 | 13,450 | -0.25(-0.21%) |
Oct 30, 2014 | 120.46 | 120.96 | 119.66 | 119.66 | 7,708 | -1.14(-0.94%) |
Oct 29, 2014 | 121.51 | 121.64 | 119.83 | 120.80 | 13,424 | -0.25(-0.21%) |
Oct 28, 2014 | 120.04 | 121.00 | 119.53 | 121.05 | 16,749 | +0.80(+0.66%) |
Oct 27, 2014 | 120.12 | 120.58 | 120.42 | 120.25 | 12,627 | -0.17(-0.14%) |
Oct 24, 2014 | 119.32 | 120.71 | 119.28 | 120.42 | 11,790 | +1.64(+1.38%) |
Oct 23, 2014 | 119.87 | 121.22 | 118.73 | 118.78 | 19,303 | +0.97(+0.82%) |
Oct 22, 2014 | 119.49 | 120.75 | 117.58 | 117.81 | 24,256 | -1.47(-1.23%) |
Oct 21, 2014 | 117.98 | 121.17 | 117.98 | 119.28 | 27,369 | +1.73(+1.47%) |
Oct 20, 2014 | 118.36 | 118.44 | 116.13 | 117.56 | 22,070 | -0.42(-0.36%) |
Oct 17, 2014 | 119.36 | 120.21 | 116.72 | 117.98 | 30,413 | +0.55(+0.47%) |
Oct 16, 2014 | 113.43 | 118.90 | 112.42 | 117.43 | 46,730 | +2.61(+2.27%) |
Oct 15, 2014 | 106.87 | 115.83 | 105.40 | 114.82 | 102,524 | +6.06(+5.57%) |
Oct 14, 2014 | 106.20 | 109.06 | 101.78 | 108.77 | 116,345 | +3.24(+3.07%) |
Oct 13, 2014 | 109.40 | 110.95 | 105.19 | 105.53 | 55,428 | -4.21(-3.83%) |
Oct 10, 2014 | 113.98 | 113.98 | 107.97 | 109.73 | 87,637 | -4.37(-3.83%) |
Oct 09, 2014 | 118.02 | 118.02 | 113.86 | 114.11 | 18,763 | -3.91(-3.31%) |
Oct 08, 2014 | 117.30 | 118.02 | 115.54 | 118.02 | 18,349 | +0.72(+0.61%) |
Oct 07, 2014 | 117.89 | 118.36 | 116.80 | 117.30 | 16,071 | -0.80(-0.68%) |
Oct 06, 2014 | 120.12 | 120.37 | 117.89 | 118.10 | 20,028 | -1.81(-1.51%) |
Oct 03, 2014 | 120.84 | 121.05 | 119.70 | 119.91 | 17,936 | -0.63(-0.52%) |
Oct 02, 2014 | 121.17 | 121.59 | 119.11 | 120.54 | 18,704 | -0.71(-0.59%) |
Oct 01, 2014 | 122.31 | 122.98 | 120.63 | 121.26 | 22,506 | -0.88(-0.72%) |
Sep 30, 2014 | 121.22 | 122.18 | 120.16 | 122.14 | 26,457 | +1.47(+1.22%) |
Sep 29, 2014 | 119.32 | 120.80 | 118.89 | 120.67 | 15,590 | +0.88(+0.74%) |
Sep 26, 2014 | 118.82 | 120.21 | 118.36 | 119.78 | 21,972 | +0.97(+0.81%) |
Sep 25, 2014 | 118.40 | 119.07 | 117.43 | 118.82 | 41,041 | +0.55(+0.46%) |
Sep 24, 2014 | 117.89 | 118.40 | 116.59 | 118.27 | 27,752 | +0.34(+0.28%) |
Sep 23, 2014 | 118.61 | 119.49 | 117.50 | 117.94 | 32,099 | -1.56(-1.30%) |
Sep 22, 2014 | 121.97 | 122.10 | 118.78 | 119.49 | 22,107 | -2.57(-2.10%) |
Sep 19, 2014 | 121.43 | 122.14 | 121.26 | 122.06 | 23,532 | +0.55(+0.45%) |
Sep 18, 2014 | 120.88 | 121.76 | 120.59 | 121.51 | 20,497 | +0.51(+0.42%) |
Sep 17, 2014 | 120.80 | 121.34 | 120.29 | 121.00 | 20,203 | -0.04(-0.03%) |
Sep 16, 2014 | 119.91 | 121.38 | 119.87 | 121.05 | 15,587 | +0.88(+0.73%) |
Sep 15, 2014 | 121.34 | 122.02 | 119.91 | 120.16 | 24,797 | -1.85(-1.52%) |
Sep 12, 2014 | 123.49 | 123.70 | 121.22 | 122.02 | 16,376 | -1.89(-1.53%) |
Sep 11, 2014 | 123.40 | 123.91 | 123.02 | 123.91 | 13,080 | -0.21(-0.17%) |
Sep 10, 2014 | 124.08 | 124.37 | 123.53 | 124.12 | 14,139 | +0.04(+0.03%) |
Sep 09, 2014 | 124.16 | 124.66 | 123.53 | 124.08 | 15,655 | -0.17(-0.14%) |
Sep 08, 2014 | 123.95 | 124.58 | 123.11 | 124.24 | 16,557 | +0.21(+0.17%) |
Sep 05, 2014 | 124.71 | 124.71 | 123.57 | 124.03 | 11,275 | -0.63(-0.51%) |
Sep 04, 2014 | 125.25 | 125.38 | 124.20 | 124.66 | 24,348 | -0.34(-0.27%) |
Sep 03, 2014 | 125.00 | 125.08 | 124.54 | 125.00 | 11,999 | +0.34(+0.27%) |
Sep 02, 2014 | 125.51 | 125.88 | 124.50 | 124.66 | 16,890 | -0.21(-0.17%) |
Aug 29, 2014 | 125.63 | 124.88 | 124.88 | 124.88 | 35,639 | -0.34(-0.27%) |
Aug 28, 2014 | 124.33 | 125.21 | 124.29 | 125.21 | 16,868 | +0.08(+0.07%) |
Aug 27, 2014 | 124.29 | 125.14 | 124.29 | 125.13 | 21,709 | +0.59(+0.47%) |
Aug 26, 2014 | 124.03 | 124.83 | 123.95 | 124.54 | 17,275 | +0.13(+0.10%) |
Aug 25, 2014 | 123.74 | 124.24 | 123.07 | 124.41 | 20,229 | +0.88(+0.71%) |
Aug 22, 2014 | 124.03 | 124.92 | 123.36 | 123.53 | 15,516 | -0.92(-0.74%) |
Aug 21, 2014 | 124.37 | 124.41 | 123.74 | 124.45 | 18,678 | +0.59(+0.48%) |
Aug 20, 2014 | 123.61 | 124.37 | 123.61 | 123.86 | 19,745 | +0.34(+0.28%) |
Aug 19, 2014 | 122.74 | 123.56 | 122.74 | 123.52 | 14,999 | +0.66(+0.54%) |
Aug 18, 2014 | 123.07 | 123.56 | 122.61 | 122.86 | 24,155 | -0.37(-0.30%) |
Aug 15, 2014 | 122.57 | 123.15 | 122.36 | 123.23 | 19,793 | +0.54(+0.44%) |
Aug 14, 2014 | 120.79 | 122.69 | 120.79 | 122.69 | 18,643 | +1.91(+1.58%) |
Aug 13, 2014 | 121.86 | 121.24 | 120.70 | 120.79 | 14,659 | -0.46(-0.38%) |
Aug 12, 2014 | 122.07 | 122.32 | 120.46 | 121.24 | 16,392 | -0.95(-0.78%) |
Aug 11, 2014 | 119.05 | 122.82 | 119.05 | 122.20 | 24,734 | +4.73(+4.02%) |
Aug 08, 2014 | 116.23 | 116.97 | 116.23 | 117.47 | 12,389 | +1.12(+0.96%) |
Aug 07, 2014 | 116.06 | 117.10 | 116.06 | 116.35 | 10,493 | +0.17(+0.14%) |
Aug 06, 2014 | 115.36 | 116.51 | 114.65 | 116.18 | 19,362 | +0.58(+0.50%) |
Aug 05, 2014 | 116.10 | 116.31 | 115.06 | 115.60 | 14,514 | -1.24(-1.06%) |
Aug 04, 2014 | 116.27 | 117.05 | 114.65 | 116.85 | 29,645 | +0.29(+0.25%) |
Aug 01, 2014 | 117.39 | 118.09 | 115.69 | 116.56 | 19,595 | -0.29(-0.25%) |
Jul 31, 2014 | 118.80 | 119.03 | 116.81 | 116.85 | 22,913 | -2.74(-2.29%) |
Jul 30, 2014 | 121.95 | 122.40 | 118.84 | 119.58 | 24,228 | -1.95(-1.60%) |
Jul 29, 2014 | 123.40 | 123.65 | 121.45 | 121.53 | 13,836 | -1.24(-1.01%) |
Jul 28, 2014 | 122.94 | 123.36 | 122.47 | 122.78 | 11,181 | +0.12(+0.10%) |
Jul 25, 2014 | 123.44 | 123.73 | 121.95 | 122.65 | 13,519 | -0.50(-0.40%) |
Jul 24, 2014 | 123.98 | 124.27 | 122.65 | 123.15 | 11,902 | -0.41(-0.34%) |
Jul 23, 2014 | 122.65 | 123.98 | 122.03 | 123.56 | 15,786 | +1.04(+0.85%) |
Jul 22, 2014 | 121.74 | 122.74 | 121.74 | 122.53 | 12,232 | +0.95(+0.78%) |
Jul 21, 2014 | 121.82 | 122.36 | 121.28 | 121.58 | 20,297 | -0.04(-0.03%) |
Jul 18, 2014 | 120.83 | 121.82 | 120.79 | 121.62 | 8,177 | +0.67(+0.56%) |
Jul 17, 2014 | 120.87 | 121.82 | 120.25 | 120.94 | 29,309 | +0.28(+0.23%) |
Jul 16, 2014 | 121.08 | 121.35 | 120.37 | 120.66 | 18,567 | +0.17(+0.14%) |
Jul 15, 2014 | 121.49 | 121.49 | 119.88 | 120.50 | 16,115 | -0.87(-0.72%) |
Jul 14, 2014 | 121.45 | 121.70 | 121.02 | 121.37 | 9,222 | +0.17(+0.14%) |
Jul 11, 2014 | 120.29 | 121.41 | 119.63 | 121.20 | 15,216 | +0.62(+0.52%) |
Jul 10, 2014 | 120.04 | 121.28 | 119.83 | 120.58 | 26,773 | +0.50(+0.41%) |
Jul 09, 2014 | 119.75 | 120.37 | 118.75 | 120.08 | 19,784 | +0.25(+0.21%) |
Jul 08, 2014 | 120.50 | 120.99 | 118.80 | 119.83 | 17,802 | -1.24(-1.03%) |
Jul 07, 2014 | 123.07 | 123.11 | 120.37 | 121.08 | 20,929 | -1.62(-1.32%) |
Jul 03, 2014 | 123.65 | 122.69 | 122.69 | 122.69 | 10,563 | -0.70(-0.57%) |
Jul 02, 2014 | 124.19 | 124.35 | 122.86 | 123.40 | 24,897 | -0.75(-0.60%) |
Jul 01, 2014 | 124.39 | 124.39 | 123.73 | 124.14 | 20,017 | +0.08(+0.07%) |
Jun 30, 2014 | 124.35 | 124.39 | 123.23 | 124.06 | 11,963 | +0.08(+0.07%) |
Jun 27, 2014 | 123.86 | 123.98 | 122.98 | 123.98 | 11,106 | +0.33(+0.27%) |
Jun 26, 2014 | 123.15 | 123.73 | 122.82 | 123.65 | 16,702 | +1.08(+0.88%) |
Jun 25, 2014 | 122.11 | 122.74 | 121.49 | 122.57 | 12,202 | +0.46(+0.37%) |
Jun 24, 2014 | 122.69 | 123.11 | 121.38 | 122.11 | 16,700 | -0.17(-0.14%) |
Jun 23, 2014 | 121.95 | 122.90 | 121.80 | 122.28 | 14,256 | +0.83(+0.68%) |
Jun 20, 2014 | 120.41 | 121.82 | 120.29 | 121.45 | 17,797 | +1.28(+1.07%) |
Jun 19, 2014 | 120.25 | 120.50 | 119.13 | 120.17 | 16,475 | +0.12(+0.10%) |
Jun 18, 2014 | 120.08 | 120.62 | 118.63 | 120.05 | 17,385 | -0.20(-0.17%) |
Jun 17, 2014 | 121.99 | 122.24 | 119.79 | 120.25 | 22,025 | -1.49(-1.23%) |
Jun 16, 2014 | 122.11 | 122.11 | 120.70 | 121.74 | 27,566 | -0.37(-0.31%) |
Jun 13, 2014 | 121.62 | 122.11 | 120.85 | 122.11 | 13,285 | +1.08(+0.89%) |
Jun 12, 2014 | 121.45 | 122.27 | 120.87 | 121.04 | 23,650 | -0.83(-0.68%) |
Jun 11, 2014 | 120.87 | 121.86 | 120.87 | 121.86 | 12,145 | +0.66(+0.55%) |
Jun 10, 2014 | 120.91 | 121.37 | 120.75 | 121.20 | 19,809 | +1.57(+1.32%) |
Jun 06, 2014 | 119.50 | 120.21 | 119.50 | 119.63 | 18,200 | +0.12(+0.10%) |
Jun 05, 2014 | 119.75 | 120.10 | 118.44 | 119.50 | 19,234 | -0.70(-0.59%) |
Jun 04, 2014 | 119.58 | 120.25 | 118.55 | 120.21 | 13,829 | +0.79(+0.66%) |
Jun 03, 2014 | 119.63 | 120.21 | 118.71 | 119.42 | 20,271 | +0.08(+0.07%) |
Jun 02, 2014 | 118.38 | 119.71 | 118.17 | 119.34 | 24,716 | +1.45(+1.23%) |
May 30, 2014 | 117.22 | 118.38 | 116.92 | 117.88 | 30,327 | +1.04(+0.89%) |
May 29, 2014 | 116.77 | 117.51 | 116.14 | 116.85 | 43,720 | +0.33(+0.28%) |
May 28, 2014 | 114.86 | 116.52 | 114.73 | 116.52 | 31,618 | +1.66(+1.44%) |
May 27, 2014 | 115.06 | 115.56 | 114.65 | 114.86 | 17,481 | -0.08(-0.07%) |
May 23, 2014 | 115.44 | 114.94 | 114.94 | 114.94 | 11,913 | -0.21(-0.18%) |
May 22, 2014 | 114.65 | 115.27 | 114.65 | 115.15 | 25,329 | +0.50(+0.43%) |
May 21, 2014 | 113.86 | 115.06 | 113.86 | 114.65 | 19,598 | +0.87(+0.77%) |
May 20, 2014 | 113.61 | 113.97 | 113.52 | 113.78 | 15,655 | +0.42(+0.37%) |
May 19, 2014 | 113.77 | 114.18 | 113.24 | 113.36 | 17,212 | -0.20(-0.18%) |
May 16, 2014 | 112.95 | 114.14 | 112.95 | 113.56 | 24,579 | +0.61(+0.54%) |
May 15, 2014 | 114.34 | 114.67 | 112.50 | 112.95 | 29,286 | -1.09(-0.96%) |
May 14, 2014 | 113.69 | 114.22 | 113.40 | 114.04 | 20,197 | +0.23(+0.21%) |
May 13, 2014 | 114.79 | 114.89 | 113.36 | 113.81 | 20,025 | -1.23(-1.06%) |
May 12, 2014 | 114.42 | 115.24 | 114.26 | 115.03 | 14,946 | +0.53(+0.46%) |
May 09, 2014 | 114.83 | 115.28 | 114.05 | 114.50 | 15,271 | -0.73(-0.64%) |
May 08, 2014 | 115.65 | 115.73 | 114.09 | 115.24 | 25,321 | -0.61(-0.53%) |
May 07, 2014 | 114.62 | 116.01 | 114.22 | 115.85 | 19,759 | +1.18(+1.03%) |
May 06, 2014 | 112.38 | 115.32 | 112.32 | 114.67 | 64,257 | +2.08(+1.85%) |
May 05, 2014 | 112.38 | 112.75 | 111.56 | 112.58 | 23,303 | -0.12(-0.11%) |
May 02, 2014 | 111.07 | 112.95 | 110.87 | 112.71 | 37,161 | +0.94(+0.84%) |
May 01, 2014 | 110.99 | 111.81 | 110.99 | 111.77 | 33,770 | +0.65(+0.59%) |
Apr 30, 2014 | 111.48 | 111.69 | 110.87 | 111.11 | 27,531 | -0.41(-0.37%) |
Apr 29, 2014 | 110.99 | 111.69 | 110.99 | 111.52 | 14,488 | +0.37(+0.33%) |
Apr 28, 2014 | 110.75 | 111.44 | 110.39 | 111.15 | 14,815 | +0.57(+0.52%) |
Apr 25, 2014 | 110.26 | 110.66 | 109.89 | 110.58 | 21,020 | -0.16(-0.15%) |
Apr 24, 2014 | 111.15 | 111.24 | 110.46 | 110.75 | 25,447 | -0.04(-0.04%) |
Apr 23, 2014 | 110.58 | 111.03 | 110.34 | 110.79 | 40,945 | +0.53(+0.48%) |
Apr 22, 2014 | 109.68 | 110.70 | 109.68 | 110.26 | 44,023 | +0.45(+0.41%) |
Apr 21, 2014 | 109.56 | 110.01 | 109.28 | 109.81 | 23,884 | +0.08(+0.07%) |
Apr 17, 2014 | 109.48 | 109.72 | 109.72 | 109.72 | 27,157 | +0.04(+0.04%) |
Apr 16, 2014 | 109.23 | 109.81 | 109.16 | 109.68 | 16,989 | +0.57(+0.52%) |
Apr 15, 2014 | 108.62 | 109.11 | 108.25 | 109.11 | 22,940 | +0.12(+0.11%) |
Apr 14, 2014 | 108.13 | 109.03 | 108.06 | 108.99 | 22,980 | +0.86(+0.79%) |
Apr 11, 2014 | 107.56 | 108.46 | 107.56 | 108.13 | 18,697 | +0.12(+0.11%) |
Apr 10, 2014 | 108.54 | 109.03 | 107.86 | 108.01 | 16,525 | -1.02(-0.94%) |
Apr 09, 2014 | 108.13 | 109.15 | 107.93 | 109.03 | 12,316 | +0.78(+0.72%) |
Apr 08, 2014 | 107.44 | 108.50 | 107.19 | 108.25 | 21,022 | +0.61(+0.57%) |
Apr 07, 2014 | 107.81 | 108.13 | 107.30 | 107.64 | 15,913 | -0.61(-0.57%) |
Apr 04, 2014 | 108.95 | 109.28 | 108.05 | 108.25 | 17,714 | -0.49(-0.45%) |
Apr 03, 2014 | 108.79 | 109.15 | 108.38 | 108.75 | 27,385 | -0.08(-0.08%) |
Apr 02, 2014 | 109.28 | 109.72 | 108.61 | 108.83 | 13,352 | -0.78(-0.71%) |
Apr 01, 2014 | 108.70 | 109.72 | 108.54 | 109.60 | 15,743 | +0.53(+0.49%) |
Mar 31, 2014 | 108.58 | 109.15 | 108.30 | 109.07 | 23,737 | +0.65(+0.60%) |
Mar 28, 2014 | 106.70 | 108.42 | 106.70 | 108.42 | 31,372 | +1.72(+1.61%) |
Mar 27, 2014 | 105.64 | 106.70 | 105.23 | 106.70 | 27,293 | +0.86(+0.81%) |
Mar 26, 2014 | 105.31 | 106.01 | 104.78 | 105.85 | 38,534 | +0.29(+0.27%) |
Mar 25, 2014 | 105.85 | 106.46 | 104.87 | 105.56 | 36,836 | -0.33(-0.31%) |
Mar 24, 2014 | 106.78 | 107.44 | 105.56 | 105.89 | 24,260 | -0.82(-0.76%) |
Mar 21, 2014 | 107.23 | 107.72 | 106.46 | 106.70 | 31,302 | -0.29(-0.27%) |
Mar 20, 2014 | 107.36 | 108.05 | 106.17 | 106.99 | 31,266 | -0.73(-0.68%) |
Mar 19, 2014 | 109.72 | 109.72 | 107.56 | 107.72 | 25,913 | -1.59(-1.46%) |
Mar 18, 2014 | 108.99 | 109.77 | 108.99 | 109.32 | 16,984 | +0.41(+0.38%) |
Mar 17, 2014 | 109.15 | 110.05 | 108.75 | 108.91 | 16,023 | +0.00(+0.00%) |
Mar 14, 2014 | 108.25 | 110.13 | 108.25 | 108.91 | 17,088 | +0.45(+0.41%) |
Mar 13, 2014 | 109.40 | 110.13 | 108.25 | 108.46 | 12,872 | -1.02(-0.93%) |
Mar 12, 2014 | 110.01 | 111.15 | 109.28 | 109.48 | 17,929 | -1.51(-1.36%) |
Mar 11, 2014 | 109.32 | 111.19 | 108.70 | 110.99 | 22,210 | +2.33(+2.14%) |
Mar 10, 2014 | 110.17 | 110.34 | 108.25 | 108.66 | 27,656 | -1.80(-1.63%) |
Mar 07, 2014 | 112.91 | 113.07 | 110.34 | 110.46 | 22,219 | -2.25(-1.99%) |
Mar 06, 2014 | 113.20 | 113.77 | 111.40 | 112.71 | 14,141 | -0.82(-0.72%) |
Mar 05, 2014 | 115.56 | 115.56 | 113.03 | 113.52 | 16,001 | -2.78(-2.39%) |
Mar 04, 2014 | 112.62 | 116.38 | 112.44 | 116.30 | 15,565 | +3.59(+3.19%) |
Mar 03, 2014 | 112.75 | 114.14 | 111.89 | 112.71 | 28,362 | -0.12(-0.11%) |
Feb 28, 2014 | 112.13 | 113.93 | 111.11 | 112.83 | 68,972 | +1.51(+1.36%) |
Feb 27, 2014 | 110.09 | 111.40 | 108.91 | 111.32 | 18,831 | +0.73(+0.66%) |
Feb 26, 2014 | 107.97 | 110.75 | 107.32 | 110.58 | 19,426 | +2.16(+2.00%) |
Feb 25, 2014 | 108.87 | 109.19 | 107.89 | 108.42 | 20,455 | -0.29(-0.26%) |
Feb 24, 2014 | 109.44 | 109.44 | 108.05 | 108.70 | 15,704 | -0.45(-0.41%) |
Feb 21, 2014 | 108.66 | 109.40 | 108.25 | 109.15 | 15,670 | +1.10(+1.02%) |
Feb 20, 2014 | 108.09 | 108.99 | 107.68 | 108.05 | 16,020 | -0.16(-0.15%) |
Feb 19, 2014 | 109.23 | 109.61 | 108.09 | 108.21 | 13,223 | -1.02(-0.93%) |
Feb 18, 2014 | 110.23 | 110.84 | 108.95 | 109.23 | 22,751 | -1.17(-1.06%) |
Feb 14, 2014 | 110.60 | 110.40 | 110.40 | 110.40 | 17,809 | -0.24(-0.22%) |
Feb 13, 2014 | 109.91 | 111.36 | 109.87 | 110.64 | 15,004 | +0.36(+0.33%) |
Feb 12, 2014 | 110.07 | 111.28 | 109.71 | 110.28 | 13,105 | -0.16(-0.15%) |
Feb 11, 2014 | 109.27 | 110.56 | 108.99 | 110.44 | 9,020 | +1.53(+1.40%) |
Feb 10, 2014 | 109.91 | 110.54 | 108.59 | 108.91 | 17,854 | -1.41(-1.28%) |
Feb 07, 2014 | 110.52 | 110.96 | 109.55 | 110.31 | 11,146 | +0.60(+0.55%) |
Feb 06, 2014 | 109.31 | 109.87 | 108.99 | 109.71 | 10,487 | +0.36(+0.33%) |
Feb 05, 2014 | 109.31 | 109.87 | 107.69 | 109.35 | 26,351 | +0.00(+0.00%) |
Feb 04, 2014 | 107.74 | 109.35 | 107.34 | 109.35 | 18,161 | +1.37(+1.27%) |
Feb 03, 2014 | 110.11 | 110.68 | 107.26 | 107.98 | 18,025 | -1.85(-1.68%) |
Jan 31, 2014 | 109.31 | 111.26 | 108.55 | 109.83 | 18,598 | -0.16(-0.15%) |
Jan 30, 2014 | 109.75 | 110.48 | 109.03 | 109.99 | 17,029 | +0.32(+0.29%) |
Jan 29, 2014 | 109.07 | 111.36 | 108.43 | 109.67 | 16,343 | -0.28(-0.26%) |
Jan 28, 2014 | 109.35 | 110.31 | 108.63 | 109.95 | 27,349 | +0.24(+0.22%) |
Jan 27, 2014 | 110.16 | 110.47 | 108.23 | 109.71 | 14,819 | -0.28(-0.26%) |
Jan 24, 2014 | 109.55 | 110.64 | 108.55 | 109.99 | 18,916 | -0.36(-0.33%) |
Jan 23, 2014 | 110.31 | 110.92 | 109.47 | 110.36 | 13,486 | +0.08(+0.07%) |
Jan 22, 2014 | 108.55 | 110.36 | 107.98 | 110.28 | 27,611 | +1.93(+1.78%) |
Jan 21, 2014 | 109.47 | 112.45 | 107.54 | 108.35 | 36,116 | -0.08(-0.07%) |
Jan 17, 2014 | 108.06 | 108.43 | 108.43 | 108.43 | 18,755 | +0.68(+0.63%) |
Jan 16, 2014 | 105.13 | 107.86 | 105.13 | 107.74 | 23,557 | +2.13(+2.02%) |
Jan 15, 2014 | 106.33 | 106.42 | 105.25 | 105.61 | 24,192 | -0.40(-0.38%) |
Jan 14, 2014 | 108.14 | 108.14 | 105.77 | 106.01 | 23,431 | -1.45(-1.35%) |
Jan 13, 2014 | 108.14 | 109.31 | 107.18 | 107.46 | 23,963 | -0.89(-0.82%) |
Jan 10, 2014 | 109.19 | 109.55 | 107.63 | 108.35 | 17,151 | -0.20(-0.19%) |
Jan 09, 2014 | 109.39 | 109.55 | 108.43 | 108.55 | 13,215 | -0.08(-0.07%) |
Jan 08, 2014 | 109.39 | 109.51 | 108.63 | 108.63 | 13,708 | -1.13(-1.03%) |
Jan 07, 2014 | 109.71 | 110.52 | 109.19 | 109.75 | 19,487 | +0.52(+0.48%) |
Jan 06, 2014 | 110.19 | 110.23 | 109.03 | 109.23 | 22,520 | -0.92(-0.84%) |
Jan 03, 2014 | 110.31 | 110.31 | 108.59 | 110.16 | 19,322 | +0.52(+0.48%) |