Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 158.65 | 159.98 | 158.26 | 158.26 | 1,619,155 | -1.50(-0.94%) |
Mar 30, 2015 | 158.68 | 160.78 | 158.29 | 159.76 | 1,345,073 | +2.07(+1.32%) |
Mar 27, 2015 | 156.39 | 158.19 | 156.14 | 157.69 | 1,611,608 | +1.30(+0.83%) |
Mar 26, 2015 | 154.06 | 156.82 | 153.03 | 156.39 | 1,923,368 | +1.20(+0.77%) |
Mar 25, 2015 | 158.56 | 159.07 | 155.17 | 155.19 | 1,715,519 | -3.34(-2.11%) |
Mar 24, 2015 | 157.78 | 159.35 | 156.69 | 158.52 | 1,604,198 | +0.30(+0.19%) |
Mar 23, 2015 | 158.55 | 159.53 | 158.23 | 158.23 | 1,318,435 | -0.66(-0.42%) |
Mar 20, 2015 | 158.33 | 159.10 | 157.25 | 158.89 | 5,050,483 | +1.23(+0.78%) |
Mar 19, 2015 | 157.90 | 158.57 | 156.76 | 157.66 | 1,510,785 | -0.32(-0.20%) |
Mar 18, 2015 | 156.55 | 158.67 | 154.67 | 157.98 | 1,120,194 | +1.50(+0.96%) |
Mar 17, 2015 | 157.10 | 157.51 | 155.97 | 156.47 | 1,201,089 | -1.12(-0.71%) |
Mar 16, 2015 | 154.56 | 157.74 | 154.47 | 157.60 | 1,536,450 | +3.90(+2.54%) |
Mar 13, 2015 | 154.37 | 155.18 | 152.52 | 153.70 | 1,481,785 | -1.30(-0.84%) |
Mar 12, 2015 | 154.03 | 155.13 | 154.03 | 155.00 | 1,343,868 | +1.22(+0.80%) |
Mar 11, 2015 | 154.34 | 154.71 | 153.54 | 153.78 | 1,222,128 | -0.29(-0.19%) |
Mar 10, 2015 | 154.71 | 155.16 | 153.85 | 154.06 | 1,395,098 | -1.69(-1.08%) |
Mar 09, 2015 | 153.94 | 156.33 | 153.78 | 155.75 | 1,138,357 | +1.62(+1.05%) |
Mar 06, 2015 | 154.69 | 154.89 | 153.38 | 154.13 | 1,565,938 | -1.12(-0.72%) |
Mar 05, 2015 | 155.46 | 155.97 | 154.98 | 155.25 | 1,118,732 | +0.10(+0.07%) |
Mar 04, 2015 | 155.72 | 156.01 | 155.90 | 155.15 | 1,091,943 | -0.75(-0.48%) |
Mar 03, 2015 | 157.86 | 157.86 | 155.51 | 155.90 | 1,682,677 | -2.41(-1.52%) |
Mar 02, 2015 | 155.99 | 158.39 | 156.18 | 158.31 | 1,330,395 | +2.32(+1.48%) |
Feb 27, 2015 | 156.73 | 157.46 | 155.95 | 155.99 | 1,681,838 | -1.00(-0.64%) |
Feb 26, 2015 | 158.48 | 158.94 | 156.36 | 156.99 | 1,730,756 | -1.58(-1.00%) |
Feb 25, 2015 | 160.26 | 160.27 | 158.29 | 158.57 | 3,565,437 | -1.36(-0.85%) |
Feb 24, 2015 | 159.07 | 160.17 | 158.54 | 159.93 | 1,509,730 | +0.80(+0.50%) |
Feb 23, 2015 | 157.91 | 159.19 | 157.28 | 159.13 | 1,861,122 | +1.24(+0.78%) |
Feb 20, 2015 | 155.47 | 157.91 | 155.03 | 157.90 | 1,682,532 | +1.76(+1.13%) |
Feb 19, 2015 | 153.69 | 156.16 | 153.24 | 156.13 | 2,294,546 | +2.43(+1.58%) |
Feb 18, 2015 | 152.93 | 153.71 | 152.45 | 153.70 | 1,165,935 | +0.78(+0.51%) |
Feb 17, 2015 | 152.12 | 153.49 | 151.53 | 152.93 | 1,322,252 | +0.48(+0.31%) |
Feb 13, 2015 | 152.71 | 152.45 | 152.45 | 152.45 | 1,619,937 | -0.41(-0.27%) |
Feb 12, 2015 | 152.26 | 153.44 | 152.01 | 152.86 | 1,573,245 | +0.91(+0.60%) |
Feb 11, 2015 | 151.07 | 152.63 | 150.94 | 151.95 | 1,860,140 | +0.50(+0.33%) |
Feb 10, 2015 | 151.02 | 151.70 | 150.07 | 151.46 | 1,654,579 | +2.05(+1.37%) |
Feb 09, 2015 | 150.44 | 150.93 | 149.16 | 149.41 | 1,560,994 | -1.72(-1.14%) |
Feb 06, 2015 | 150.39 | 152.45 | 149.31 | 151.12 | 1,456,117 | +0.91(+0.61%) |
Feb 05, 2015 | 149.45 | 150.53 | 148.29 | 150.21 | 1,374,462 | +1.38(+0.93%) |
Feb 04, 2015 | 148.10 | 149.80 | 147.55 | 148.83 | 1,590,072 | +0.22(+0.15%) |
Feb 03, 2015 | 147.36 | 148.85 | 146.75 | 148.62 | 2,090,298 | +2.07(+1.41%) |
Feb 02, 2015 | 145.84 | 146.88 | 143.98 | 146.55 | 2,006,422 | +0.74(+0.51%) |
Jan 30, 2015 | 146.89 | 147.81 | 145.74 | 145.81 | 2,956,961 | -3.20(-2.15%) |
Jan 29, 2015 | 146.50 | 149.03 | 144.82 | 149.00 | 2,605,803 | +2.52(+1.72%) |
Jan 28, 2015 | 148.49 | 150.78 | 146.29 | 146.49 | 2,028,295 | -1.01(-0.68%) |
Jan 27, 2015 | 149.39 | 149.77 | 147.95 | 147.49 | 2,510,436 | -3.97(-2.62%) |
Jan 26, 2015 | 151.91 | 152.42 | 149.41 | 151.47 | 1,730,426 | -1.36(-0.89%) |
Jan 23, 2015 | 153.25 | 153.94 | 152.45 | 152.83 | 1,697,478 | -0.50(-0.33%) |
Jan 22, 2015 | 152.49 | 153.69 | 151.16 | 153.33 | 1,689,410 | +2.01(+1.32%) |
Jan 21, 2015 | 150.94 | 152.29 | 150.25 | 151.32 | 1,249,008 | -0.19(-0.13%) |
Jan 20, 2015 | 152.20 | 152.48 | 149.40 | 151.52 | 1,108,226 | +0.81(+0.53%) |
Jan 16, 2015 | 148.52 | 150.71 | 150.71 | 150.71 | 1,402,507 | +1.81(+1.22%) |
Jan 15, 2015 | 149.57 | 150.73 | 148.50 | 148.90 | 1,159,208 | -0.67(-0.45%) |
Jan 14, 2015 | 150.28 | 150.35 | 148.33 | 149.57 | 1,422,763 | -0.87(-0.58%) |
Jan 13, 2015 | 151.82 | 153.60 | 149.14 | 150.44 | 1,414,627 | -0.09(-0.06%) |
Jan 12, 2015 | 151.33 | 151.89 | 149.94 | 150.53 | 1,158,689 | -0.43(-0.28%) |
Jan 09, 2015 | 151.01 | 152.54 | 150.80 | 150.95 | 1,859,749 | -0.08(-0.06%) |
Jan 08, 2015 | 147.76 | 152.39 | 147.76 | 151.04 | 2,522,691 | +3.33(+2.25%) |
Jan 07, 2015 | 146.54 | 147.86 | 146.46 | 147.71 | 1,217,036 | +1.88(+1.29%) |
Jan 06, 2015 | 146.77 | 147.83 | 144.59 | 145.83 | 1,558,465 | -0.69(-0.47%) |
Jan 05, 2015 | 149.31 | 150.55 | 145.98 | 146.52 | 1,946,116 | -3.11(-2.08%) |
Jan 02, 2015 | 148.69 | 150.54 | 147.87 | 149.63 | 1,166,286 | +0.57(+0.38%) |
Dec 31, 2014 | 150.87 | 149.06 | 149.06 | 149.06 | 912,741 | -2.21(-1.46%) |
Dec 30, 2014 | 151.12 | 152.03 | 150.94 | 151.27 | 676,392 | -0.16(-0.11%) |
Dec 29, 2014 | 152.43 | 152.43 | 150.71 | 151.43 | 789,590 | -0.93(-0.61%) |
Dec 26, 2014 | 152.26 | 153.11 | 152.16 | 152.36 | 707,201 | +0.32(+0.21%) |
Dec 24, 2014 | 151.69 | 152.04 | 152.04 | 152.04 | 520,901 | +0.51(+0.34%) |
Dec 23, 2014 | 153.65 | 153.82 | 151.52 | 151.53 | 1,274,479 | -0.53(-0.35%) |
Dec 22, 2014 | 149.70 | 152.46 | 149.70 | 152.06 | 1,434,097 | +2.79(+1.87%) |
Dec 19, 2014 | 148.27 | 150.35 | 147.85 | 149.27 | 3,370,801 | +0.94(+0.63%) |
Dec 18, 2014 | 145.17 | 148.40 | 144.00 | 148.34 | 2,155,255 | +5.02(+3.50%) |
Dec 17, 2014 | 143.50 | 143.92 | 141.19 | 143.31 | 1,915,350 | -0.19(-0.13%) |
Dec 16, 2014 | 142.42 | 145.85 | 142.42 | 143.50 | 1,587,222 | +0.91(+0.64%) |
Dec 15, 2014 | 143.65 | 144.95 | 141.70 | 142.59 | 1,693,869 | -0.75(-0.52%) |
Dec 12, 2014 | 144.96 | 145.55 | 143.03 | 143.34 | 1,556,467 | -3.15(-2.15%) |
Dec 11, 2014 | 146.11 | 147.38 | 145.55 | 146.49 | 1,510,986 | +1.04(+0.71%) |
Dec 10, 2014 | 146.87 | 147.61 | 145.18 | 145.45 | 1,609,733 | -2.10(-1.42%) |
Dec 09, 2014 | 145.76 | 147.65 | 145.62 | 147.55 | 1,473,951 | +0.60(+0.41%) |
Dec 08, 2014 | 147.07 | 147.54 | 146.12 | 146.95 | 2,165,939 | -0.02(-0.01%) |
Dec 05, 2014 | 146.35 | 147.21 | 145.88 | 146.97 | 1,555,929 | +0.11(+0.07%) |
Dec 04, 2014 | 147.05 | 147.26 | 145.88 | 146.86 | 1,162,832 | +0.04(+0.03%) |
Dec 03, 2014 | 147.22 | 147.59 | 146.80 | 146.82 | 1,796,273 | -0.33(-0.23%) |
Dec 02, 2014 | 147.59 | 148.28 | 146.54 | 147.15 | 2,144,456 | -0.77(-0.52%) |
Dec 01, 2014 | 147.79 | 148.52 | 147.08 | 147.92 | 1,987,387 | -0.36(-0.24%) |
Nov 28, 2014 | 146.77 | 149.07 | 146.29 | 148.28 | 1,215,596 | +1.87(+1.27%) |
Nov 26, 2014 | 145.13 | 146.41 | 146.41 | 146.41 | 1,706,109 | +1.53(+1.06%) |
Nov 25, 2014 | 144.99 | 145.93 | 144.78 | 144.88 | 2,354,676 | -0.12(-0.08%) |
Nov 24, 2014 | 144.58 | 145.33 | 144.36 | 144.99 | 1,467,610 | +0.68(+0.47%) |
Nov 21, 2014 | 144.33 | 144.58 | 143.73 | 144.31 | 1,729,696 | +1.82(+1.28%) |
Nov 20, 2014 | 142.56 | 142.81 | 141.59 | 142.49 | 1,330,411 | -0.34(-0.24%) |
Nov 19, 2014 | 142.88 | 143.41 | 142.37 | 142.83 | 1,520,273 | -0.43(-0.30%) |
Nov 18, 2014 | 142.27 | 143.78 | 141.68 | 143.26 | 2,311,795 | +0.81(+0.57%) |
Nov 17, 2014 | 143.36 | 143.73 | 142.34 | 142.45 | 1,511,746 | -0.84(-0.58%) |
Nov 14, 2014 | 144.35 | 144.36 | 142.76 | 143.29 | 2,169,162 | -1.05(-0.73%) |
Nov 13, 2014 | 143.73 | 145.17 | 143.54 | 144.34 | 1,290,047 | +0.84(+0.59%) |
Nov 12, 2014 | 143.54 | 144.22 | 143.10 | 143.50 | 1,027,881 | -0.19(-0.13%) |
Nov 11, 2014 | 143.59 | 144.70 | 143.40 | 143.69 | 1,147,806 | +0.10(+0.07%) |
Nov 10, 2014 | 143.18 | 143.79 | 142.64 | 143.59 | 1,687,959 | +0.64(+0.45%) |
Nov 07, 2014 | 145.42 | 145.45 | 141.99 | 142.94 | 3,346,093 | -2.86(-1.96%) |
Nov 06, 2014 | 145.90 | 146.26 | 145.19 | 145.81 | 1,295,830 | +0.12(+0.08%) |
Nov 05, 2014 | 147.58 | 147.70 | 144.58 | 145.69 | 2,270,919 | -0.81(-0.56%) |
Nov 04, 2014 | 146.54 | 148.16 | 146.12 | 146.50 | 2,172,086 | +0.03(+0.02%) |
Nov 03, 2014 | 146.90 | 147.38 | 144.85 | 146.47 | 1,492,273 | +0.14(+0.09%) |
Oct 31, 2014 | 146.97 | 147.38 | 145.64 | 146.34 | 2,213,971 | +0.98(+0.68%) |
Oct 30, 2014 | 142.80 | 145.61 | 141.93 | 145.35 | 2,065,483 | +2.20(+1.53%) |
Oct 29, 2014 | 142.85 | 143.43 | 141.99 | 143.16 | 2,166,650 | +0.68(+0.47%) |
Oct 28, 2014 | 141.37 | 142.48 | 140.28 | 142.48 | 2,356,039 | +1.96(+1.39%) |
Oct 27, 2014 | 139.52 | 140.60 | 138.76 | 140.52 | 1,396,607 | +1.28(+0.92%) |
Oct 24, 2014 | 139.50 | 139.57 | 137.77 | 139.24 | 2,019,546 | +0.51(+0.37%) |
Oct 23, 2014 | 135.99 | 139.47 | 135.99 | 138.73 | 3,181,279 | +3.58(+2.65%) |
Oct 22, 2014 | 131.31 | 136.56 | 131.09 | 135.16 | 4,956,103 | +2.61(+1.97%) |
Oct 21, 2014 | 130.66 | 133.50 | 127.68 | 132.54 | 5,348,026 | -2.24(-1.66%) |
Oct 20, 2014 | 135.09 | 135.43 | 133.56 | 134.79 | 2,676,551 | -0.55(-0.40%) |
Oct 17, 2014 | 135.79 | 136.60 | 135.04 | 135.33 | 3,073,469 | +1.17(+0.87%) |
Oct 16, 2014 | 133.02 | 135.10 | 132.86 | 134.16 | 2,569,112 | -0.36(-0.27%) |
Oct 15, 2014 | 133.62 | 135.16 | 130.74 | 134.53 | 2,840,334 | -0.71(-0.52%) |
Oct 14, 2014 | 133.27 | 136.49 | 132.95 | 135.23 | 2,064,548 | +2.48(+1.87%) |
Oct 13, 2014 | 133.59 | 135.49 | 132.68 | 132.75 | 1,920,649 | -1.22(-0.91%) |
Oct 10, 2014 | 134.13 | 135.75 | 133.38 | 133.97 | 2,173,179 | -0.06(-0.05%) |
Oct 09, 2014 | 135.39 | 135.58 | 133.27 | 134.03 | 2,059,499 | -1.38(-1.02%) |
Oct 08, 2014 | 133.05 | 135.57 | 131.95 | 135.42 | 2,184,698 | +2.56(+1.92%) |
Oct 07, 2014 | 135.46 | 135.58 | 132.84 | 132.86 | 1,541,539 | -2.99(-2.20%) |
Oct 06, 2014 | 137.93 | 137.99 | 135.66 | 135.85 | 1,935,573 | -1.09(-0.80%) |
Oct 03, 2014 | 136.43 | 137.71 | 135.85 | 136.94 | 3,208,434 | +1.53(+1.13%) |
Oct 02, 2014 | 136.42 | 136.91 | 134.99 | 135.42 | 1,912,979 | -1.18(-0.87%) |
Oct 01, 2014 | 139.10 | 139.10 | 135.98 | 136.60 | 2,476,135 | -3.75(-2.68%) |
Sep 30, 2014 | 140.22 | 141.36 | 139.85 | 140.35 | 2,580,528 | +1.09(+0.78%) |
Sep 29, 2014 | 139.60 | 140.36 | 138.30 | 139.26 | 2,060,953 | -0.17(-0.12%) |
Sep 26, 2014 | 136.33 | 139.96 | 136.33 | 139.43 | 2,449,339 | +3.18(+2.33%) |
Sep 25, 2014 | 136.76 | 137.25 | 135.35 | 136.25 | 2,264,768 | -0.73(-0.53%) |
Sep 24, 2014 | 135.36 | 137.07 | 135.36 | 136.98 | 1,249,394 | +1.58(+1.16%) |
Sep 23, 2014 | 137.09 | 137.44 | 135.09 | 135.41 | 1,889,755 | -2.03(-1.48%) |
Sep 22, 2014 | 138.00 | 138.80 | 137.27 | 137.44 | 1,429,105 | -1.34(-0.97%) |
Sep 19, 2014 | 138.60 | 139.16 | 138.39 | 138.79 | 2,470,000 | +0.90(+0.65%) |
Sep 18, 2014 | 137.74 | 138.00 | 136.91 | 137.89 | 1,354,917 | +0.59(+0.43%) |
Sep 17, 2014 | 136.51 | 137.95 | 136.26 | 137.30 | 1,501,048 | +1.24(+0.91%) |
Sep 16, 2014 | 134.48 | 136.63 | 134.40 | 136.06 | 1,545,916 | +1.22(+0.91%) |
Sep 15, 2014 | 133.94 | 134.98 | 133.55 | 134.84 | 883,626 | +0.90(+0.67%) |
Sep 12, 2014 | 133.74 | 134.37 | 133.39 | 133.94 | 988,924 | +0.18(+0.13%) |
Sep 11, 2014 | 133.90 | 134.20 | 133.29 | 133.77 | 1,691,930 | -0.30(-0.22%) |
Sep 10, 2014 | 134.35 | 134.40 | 133.40 | 134.07 | 2,878,764 | -0.27(-0.20%) |
Sep 09, 2014 | 134.84 | 135.42 | 134.26 | 134.33 | 1,847,105 | +0.13(+0.10%) |
Sep 08, 2014 | 134.01 | 134.82 | 133.89 | 134.20 | 1,208,353 | +0.15(+0.11%) |
Sep 05, 2014 | 132.97 | 134.06 | 132.36 | 134.06 | 1,280,879 | +1.18(+0.89%) |
Sep 04, 2014 | 133.60 | 133.99 | 132.66 | 132.88 | 1,444,379 | -0.35(-0.27%) |
Sep 03, 2014 | 134.33 | 134.87 | 133.01 | 133.23 | 1,894,548 | -0.23(-0.17%) |
Sep 02, 2014 | 134.49 | 134.62 | 132.90 | 133.46 | 2,015,544 | -0.15(-0.12%) |
Aug 29, 2014 | 134.20 | 133.61 | 133.61 | 133.61 | 1,995,082 | -0.08(-0.06%) |
Aug 28, 2014 | 134.13 | 134.42 | 133.41 | 133.69 | 1,895,815 | -0.84(-0.62%) |
Aug 27, 2014 | 134.88 | 134.89 | 134.13 | 134.53 | 1,463,356 | -0.07(-0.05%) |
Aug 26, 2014 | 134.87 | 134.90 | 134.16 | 134.59 | 1,360,737 | +0.06(+0.05%) |
Aug 25, 2014 | 133.94 | 134.94 | 133.70 | 134.53 | 1,136,873 | +1.05(+0.79%) |
Aug 22, 2014 | 133.15 | 134.15 | 132.88 | 133.48 | 1,051,570 | +0.04(+0.03%) |
Aug 21, 2014 | 133.31 | 133.74 | 132.75 | 133.44 | 1,429,375 | -0.16(-0.12%) |
Aug 20, 2014 | 131.20 | 133.73 | 131.18 | 133.60 | 1,772,899 | +2.42(+1.85%) |
Aug 19, 2014 | 131.10 | 131.39 | 130.54 | 131.18 | 1,103,594 | +0.47(+0.36%) |
Aug 18, 2014 | 129.71 | 131.16 | 129.59 | 130.72 | 1,005,602 | +1.80(+1.40%) |
Aug 15, 2014 | 129.49 | 129.94 | 128.00 | 128.92 | 1,394,081 | -0.26(-0.20%) |
Aug 14, 2014 | 129.05 | 129.72 | 128.72 | 129.18 | 1,351,562 | +0.31(+0.24%) |
Aug 13, 2014 | 126.62 | 129.10 | 126.62 | 128.86 | 1,419,239 | +2.52(+2.00%) |
Aug 12, 2014 | 126.62 | 127.39 | 125.94 | 126.34 | 1,022,871 | -0.28(-0.22%) |
Aug 11, 2014 | 127.16 | 127.22 | 126.51 | 126.62 | 1,052,024 | +0.27(+0.21%) |
Aug 08, 2014 | 124.31 | 126.65 | 124.30 | 126.36 | 1,569,504 | +2.17(+1.75%) |
Aug 07, 2014 | 125.20 | 125.46 | 123.86 | 124.19 | 1,426,468 | -0.08(-0.06%) |
Aug 06, 2014 | 126.57 | 126.57 | 124.00 | 124.26 | 2,473,729 | -2.96(-2.32%) |
Aug 05, 2014 | 127.87 | 128.92 | 126.94 | 127.22 | 1,599,403 | -1.04(-0.81%) |
Aug 04, 2014 | 127.70 | 128.47 | 127.29 | 128.25 | 1,557,905 | +0.89(+0.70%) |
Aug 01, 2014 | 127.06 | 128.62 | 126.65 | 127.36 | 2,015,376 | +0.11(+0.09%) |
Jul 31, 2014 | 128.86 | 128.98 | 127.25 | 127.25 | 2,539,387 | -2.45(-1.89%) |
Jul 30, 2014 | 129.74 | 130.59 | 128.67 | 129.69 | 1,414,177 | +0.65(+0.50%) |
Jul 29, 2014 | 129.94 | 130.06 | 128.97 | 129.05 | 1,395,395 | -0.51(-0.39%) |
Jul 28, 2014 | 129.55 | 129.99 | 128.38 | 129.56 | 2,610,713 | -0.03(-0.02%) |
Jul 25, 2014 | 129.05 | 130.08 | 128.94 | 129.59 | 2,771,610 | +0.05(+0.04%) |
Jul 24, 2014 | 128.44 | 129.65 | 127.90 | 129.53 | 2,122,530 | +1.43(+1.11%) |
Jul 23, 2014 | 127.85 | 128.96 | 127.44 | 128.11 | 2,372,898 | +0.18(+0.14%) |
Jul 22, 2014 | 125.37 | 128.17 | 125.28 | 127.93 | 2,850,525 | +3.73(+3.00%) |
Jul 21, 2014 | 123.46 | 124.73 | 122.84 | 124.21 | 1,575,801 | +0.37(+0.30%) |
Jul 18, 2014 | 123.32 | 123.87 | 122.74 | 123.83 | 1,410,355 | +0.88(+0.72%) |
Jul 17, 2014 | 122.78 | 124.38 | 122.36 | 122.95 | 1,562,300 | -0.17(-0.14%) |
Jul 16, 2014 | 124.28 | 124.57 | 122.81 | 123.12 | 1,243,679 | -0.82(-0.66%) |
Jul 15, 2014 | 123.25 | 124.59 | 123.06 | 123.93 | 1,721,566 | +0.62(+0.50%) |
Jul 14, 2014 | 122.53 | 123.44 | 122.32 | 123.32 | 1,371,306 | +1.14(+0.94%) |
Jul 11, 2014 | 120.51 | 122.41 | 120.36 | 122.17 | 1,408,717 | +1.62(+1.35%) |
Jul 10, 2014 | 119.06 | 121.20 | 119.06 | 120.55 | 1,070,314 | +0.19(+0.16%) |
Jul 09, 2014 | 120.50 | 120.97 | 119.98 | 120.36 | 1,085,741 | +0.55(+0.46%) |
Jul 08, 2014 | 120.75 | 120.75 | 119.62 | 119.81 | 1,267,963 | -0.83(-0.69%) |
Jul 07, 2014 | 121.36 | 121.72 | 120.19 | 120.64 | 1,528,323 | -1.22(-1.00%) |
Jul 03, 2014 | 121.78 | 121.86 | 121.86 | 121.86 | 901,716 | +0.70(+0.58%) |
Jul 02, 2014 | 122.52 | 122.61 | 120.57 | 121.16 | 1,718,642 | -1.27(-1.03%) |
Jul 01, 2014 | 121.97 | 123.28 | 120.86 | 122.42 | 1,779,173 | -0.07(-0.06%) |
Jun 30, 2014 | 124.04 | 124.09 | 122.21 | 122.49 | 1,619,848 | -1.50(-1.21%) |
Jun 27, 2014 | 123.67 | 124.17 | 123.35 | 123.99 | 1,446,291 | +0.50(+0.40%) |
Jun 26, 2014 | 124.08 | 124.08 | 122.33 | 123.50 | 1,294,904 | -0.31(-0.25%) |
Jun 25, 2014 | 123.96 | 124.15 | 123.03 | 123.80 | 1,296,874 | -0.05(-0.04%) |
Jun 24, 2014 | 124.44 | 125.37 | 123.81 | 123.85 | 1,066,007 | -1.10(-0.88%) |
Jun 23, 2014 | 125.95 | 126.36 | 124.46 | 124.95 | 1,088,309 | -1.11(-0.88%) |
Jun 20, 2014 | 124.79 | 126.28 | 124.79 | 126.05 | 2,444,456 | +0.92(+0.73%) |
Jun 19, 2014 | 124.99 | 126.22 | 124.45 | 125.14 | 1,372,319 | +0.31(+0.25%) |
Jun 18, 2014 | 125.08 | 125.15 | 123.50 | 124.83 | 1,349,216 | -0.34(-0.27%) |
Jun 17, 2014 | 125.75 | 126.23 | 124.64 | 125.17 | 1,111,896 | -0.69(-0.55%) |
Jun 16, 2014 | 124.88 | 126.23 | 124.63 | 125.85 | 1,166,674 | +0.84(+0.67%) |
Jun 13, 2014 | 124.19 | 125.43 | 123.96 | 125.02 | 984,394 | +1.07(+0.86%) |
Jun 12, 2014 | 125.21 | 125.56 | 123.60 | 123.95 | 1,124,641 | -1.44(-1.15%) |
Jun 11, 2014 | 126.91 | 127.22 | 125.00 | 125.39 | 1,702,568 | -2.14(-1.68%) |
Jun 10, 2014 | 128.03 | 128.09 | 126.72 | 127.53 | 1,315,711 | +0.13(+0.10%) |
Jun 06, 2014 | 126.91 | 127.45 | 126.78 | 127.40 | 1,169,102 | +0.64(+0.51%) |
Jun 05, 2014 | 125.39 | 126.90 | 125.39 | 126.76 | 1,306,735 | +1.38(+1.10%) |
Jun 04, 2014 | 124.60 | 125.53 | 124.22 | 125.38 | 1,143,271 | +0.48(+0.38%) |
Jun 03, 2014 | 125.07 | 125.35 | 124.37 | 124.90 | 1,116,473 | -0.17(-0.13%) |
Jun 02, 2014 | 124.89 | 125.30 | 123.94 | 125.07 | 1,327,558 | +0.35(+0.28%) |
May 30, 2014 | 124.02 | 124.95 | 123.68 | 124.72 | 2,785,607 | +0.38(+0.31%) |
May 29, 2014 | 122.79 | 124.52 | 122.61 | 124.34 | 1,952,761 | +1.81(+1.48%) |
May 28, 2014 | 123.53 | 124.41 | 122.35 | 122.52 | 2,422,981 | -0.64(-0.52%) |
May 27, 2014 | 123.30 | 123.38 | 122.45 | 123.17 | 1,712,408 | +0.23(+0.19%) |
May 23, 2014 | 122.95 | 122.93 | 122.93 | 122.93 | 2,200,702 | +0.57(+0.47%) |
May 22, 2014 | 122.50 | 122.73 | 121.89 | 122.36 | 671,482 | -0.01(-0.01%) |
May 21, 2014 | 121.81 | 122.51 | 121.58 | 122.36 | 1,137,099 | +1.00(+0.82%) |
May 20, 2014 | 122.82 | 122.83 | 120.85 | 121.37 | 1,200,585 | -1.31(-1.07%) |
May 19, 2014 | 122.56 | 123.39 | 122.22 | 122.67 | 1,931,841 | +0.15(+0.12%) |
May 16, 2014 | 123.72 | 124.18 | 122.45 | 122.52 | 2,300,943 | -1.09(-0.88%) |
May 15, 2014 | 124.58 | 125.03 | 123.03 | 123.61 | 1,403,867 | -1.30(-1.04%) |
May 14, 2014 | 126.97 | 126.98 | 124.60 | 124.91 | 1,542,132 | -1.80(-1.42%) |
May 13, 2014 | 126.17 | 126.97 | 125.72 | 126.71 | 1,281,272 | +0.55(+0.43%) |
May 12, 2014 | 125.09 | 126.36 | 124.94 | 126.17 | 1,388,469 | +1.31(+1.05%) |
May 09, 2014 | 124.07 | 124.87 | 123.49 | 124.85 | 1,108,499 | +0.60(+0.48%) |
May 08, 2014 | 124.09 | 124.98 | 123.69 | 124.25 | 1,355,700 | +0.14(+0.12%) |
May 07, 2014 | 123.96 | 124.31 | 122.88 | 124.11 | 1,552,303 | +0.54(+0.43%) |
May 06, 2014 | 124.46 | 124.94 | 123.35 | 123.57 | 1,323,095 | -1.23(-0.99%) |
May 05, 2014 | 123.58 | 125.00 | 123.05 | 124.81 | 1,250,965 | +0.92(+0.74%) |
May 02, 2014 | 123.20 | 124.04 | 122.98 | 123.88 | 1,499,099 | +0.79(+0.65%) |
May 01, 2014 | 123.75 | 124.59 | 122.69 | 123.09 | 1,722,167 | -0.97(-0.79%) |
Apr 30, 2014 | 122.46 | 124.25 | 121.96 | 124.06 | 2,137,672 | +1.62(+1.33%) |
Apr 29, 2014 | 121.92 | 122.85 | 121.62 | 122.44 | 1,621,871 | +0.47(+0.38%) |
Apr 28, 2014 | 121.94 | 122.65 | 120.78 | 121.97 | 1,789,533 | +0.21(+0.17%) |
Apr 25, 2014 | 121.10 | 122.06 | 119.95 | 121.76 | 2,385,870 | +0.36(+0.29%) |
Apr 24, 2014 | 122.77 | 122.89 | 120.63 | 121.41 | 1,850,006 | -1.03(-0.84%) |
Apr 23, 2014 | 118.53 | 122.77 | 117.78 | 122.43 | 3,787,027 | +4.00(+3.38%) |
Apr 22, 2014 | 124.47 | 124.50 | 118.06 | 118.43 | 3,530,214 | -3.63(-2.97%) |
Apr 21, 2014 | 123.39 | 123.39 | 121.21 | 122.06 | 1,723,931 | +0.94(+0.77%) |
Apr 17, 2014 | 119.61 | 121.12 | 121.12 | 121.12 | 2,043,925 | +0.61(+0.51%) |
Apr 16, 2014 | 119.76 | 120.53 | 118.57 | 120.51 | 1,545,192 | +1.55(+1.30%) |
Apr 15, 2014 | 117.57 | 119.11 | 116.56 | 118.96 | 1,535,339 | +1.19(+1.01%) |
Apr 14, 2014 | 117.16 | 118.79 | 116.62 | 117.78 | 1,793,018 | +1.51(+1.30%) |
Apr 11, 2014 | 117.13 | 117.45 | 116.05 | 116.27 | 2,679,980 | -1.22(-1.04%) |
Apr 10, 2014 | 120.24 | 120.67 | 117.39 | 117.48 | 1,983,582 | -2.57(-2.14%) |
Apr 09, 2014 | 119.45 | 120.90 | 118.61 | 120.05 | 1,466,177 | +1.65(+1.39%) |
Apr 08, 2014 | 119.10 | 119.27 | 116.97 | 118.40 | 2,358,679 | -0.82(-0.69%) |
Apr 07, 2014 | 120.47 | 121.40 | 119.03 | 119.23 | 1,739,970 | -1.41(-1.17%) |
Apr 04, 2014 | 124.68 | 124.68 | 120.50 | 120.64 | 2,146,920 | -3.13(-2.53%) |
Apr 03, 2014 | 124.72 | 124.81 | 123.73 | 123.77 | 1,658,323 | -0.72(-0.58%) |
Apr 02, 2014 | 123.96 | 124.54 | 122.96 | 124.49 | 1,389,626 | +0.75(+0.60%) |