Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 126.83 | 126.83 | 125.86 | 126.23 | 1,699,685 | -0.49(-0.38%) |
May 28, 2015 | 127.28 | 127.46 | 126.15 | 126.72 | 953,705 | -0.84(-0.66%) |
May 27, 2015 | 127.09 | 127.70 | 126.53 | 127.56 | 1,407,783 | +1.16(+0.92%) |
May 26, 2015 | 127.87 | 128.14 | 126.40 | 126.40 | 1,599,361 | -2.29(-1.78%) |
May 22, 2015 | 129.39 | 128.69 | 128.69 | 128.69 | 1,356,529 | -0.67(-0.52%) |
May 21, 2015 | 128.73 | 129.98 | 128.38 | 129.36 | 2,391,382 | +0.80(+0.62%) |
May 20, 2015 | 127.17 | 129.48 | 127.13 | 128.56 | 1,908,514 | +1.43(+1.13%) |
May 19, 2015 | 126.48 | 127.79 | 126.21 | 127.13 | 1,265,350 | +0.56(+0.45%) |
May 18, 2015 | 126.84 | 127.06 | 126.34 | 126.57 | 1,283,656 | -0.19(-0.15%) |
May 15, 2015 | 127.69 | 127.70 | 126.29 | 126.75 | 1,558,777 | -0.91(-0.72%) |
May 14, 2015 | 127.20 | 127.89 | 126.36 | 127.67 | 1,339,523 | +1.22(+0.96%) |
May 13, 2015 | 125.97 | 126.77 | 125.67 | 126.45 | 2,140,763 | +0.23(+0.19%) |
May 12, 2015 | 126.59 | 126.83 | 124.75 | 126.22 | 1,504,556 | -0.25(-0.20%) |
May 11, 2015 | 126.29 | 126.84 | 126.10 | 126.47 | 988,377 | -0.11(-0.08%) |
May 08, 2015 | 125.58 | 126.81 | 125.58 | 126.58 | 2,179,049 | +2.17(+1.75%) |
May 07, 2015 | 124.46 | 125.13 | 123.85 | 124.40 | 2,376,004 | +0.09(+0.07%) |
May 06, 2015 | 123.86 | 124.38 | 123.06 | 124.32 | 1,893,538 | +0.98(+0.80%) |
May 05, 2015 | 122.85 | 124.18 | 122.85 | 123.33 | 1,384,540 | -1.10(-0.88%) |
May 04, 2015 | 124.88 | 125.60 | 124.39 | 124.43 | 1,211,301 | +0.12(+0.09%) |
May 01, 2015 | 123.18 | 124.39 | 122.88 | 124.32 | 2,355,108 | +1.93(+1.58%) |
Apr 30, 2015 | 123.38 | 124.02 | 121.97 | 122.39 | 2,019,577 | -1.41(-1.14%) |
Apr 29, 2015 | 124.02 | 124.70 | 123.23 | 123.80 | 1,686,115 | -0.49(-0.39%) |
Apr 28, 2015 | 124.44 | 124.64 | 123.03 | 124.29 | 2,512,146 | +0.35(+0.28%) |
Apr 27, 2015 | 127.28 | 127.28 | 123.67 | 123.94 | 3,003,757 | -2.68(-2.12%) |
Apr 24, 2015 | 126.69 | 127.25 | 125.96 | 126.61 | 1,574,838 | +0.46(+0.36%) |
Apr 23, 2015 | 126.87 | 126.89 | 125.31 | 126.16 | 2,314,939 | -1.11(-0.87%) |
Apr 22, 2015 | 125.80 | 129.14 | 125.42 | 127.27 | 3,574,536 | -3.65(-2.79%) |
Apr 21, 2015 | 130.76 | 131.63 | 130.06 | 130.92 | 1,805,437 | +0.40(+0.31%) |
Apr 20, 2015 | 129.74 | 131.02 | 129.68 | 130.52 | 1,416,403 | +1.88(+1.46%) |
Apr 17, 2015 | 128.36 | 128.82 | 127.44 | 128.64 | 2,095,144 | -0.38(-0.29%) |
Apr 16, 2015 | 129.77 | 130.03 | 128.84 | 129.02 | 1,589,030 | -1.10(-0.85%) |
Apr 15, 2015 | 129.67 | 130.47 | 129.50 | 130.12 | 969,429 | +0.91(+0.71%) |
Apr 14, 2015 | 129.24 | 129.68 | 128.62 | 129.21 | 1,102,419 | -0.04(-0.03%) |
Apr 13, 2015 | 129.80 | 130.72 | 129.24 | 129.24 | 832,393 | -0.98(-0.75%) |
Apr 10, 2015 | 129.94 | 130.93 | 129.44 | 130.23 | 842,083 | +0.16(+0.12%) |
Apr 09, 2015 | 129.43 | 130.37 | 128.96 | 130.07 | 770,780 | +0.73(+0.57%) |
Apr 08, 2015 | 129.52 | 130.65 | 128.65 | 129.34 | 1,302,740 | -0.19(-0.15%) |
Apr 07, 2015 | 130.45 | 131.46 | 129.54 | 129.54 | 970,988 | -0.47(-0.36%) |
Apr 06, 2015 | 128.99 | 130.64 | 128.81 | 130.00 | 1,006,583 | +0.38(+0.29%) |
Apr 02, 2015 | 128.80 | 129.62 | 129.62 | 129.62 | 863,722 | +1.08(+0.84%) |
Apr 01, 2015 | 131.14 | 131.19 | 127.85 | 128.54 | 1,849,889 | -2.28(-1.74%) |
Mar 31, 2015 | 131.03 | 132.67 | 130.67 | 130.82 | 1,470,187 | -1.20(-0.91%) |
Mar 30, 2015 | 131.06 | 132.24 | 130.82 | 132.02 | 1,341,569 | +1.83(+1.41%) |
Mar 27, 2015 | 129.75 | 131.00 | 129.69 | 130.19 | 1,134,428 | +0.60(+0.47%) |
Mar 26, 2015 | 129.19 | 130.46 | 128.75 | 129.59 | 1,233,129 | -0.62(-0.48%) |
Mar 25, 2015 | 132.10 | 133.33 | 130.11 | 130.21 | 1,854,056 | -1.89(-1.43%) |
Mar 24, 2015 | 133.77 | 135.39 | 132.03 | 132.10 | 5,262,182 | -2.16(-1.61%) |
Mar 23, 2015 | 132.79 | 134.87 | 132.07 | 134.26 | 1,879,550 | +1.21(+0.91%) |
Mar 20, 2015 | 132.32 | 133.29 | 131.32 | 133.05 | 2,738,053 | +1.82(+1.39%) |
Mar 19, 2015 | 130.28 | 131.47 | 130.27 | 131.23 | 1,682,842 | +0.85(+0.65%) |
Mar 18, 2015 | 128.70 | 131.09 | 127.68 | 130.38 | 1,958,241 | +1.50(+1.16%) |
Mar 17, 2015 | 129.08 | 129.34 | 127.00 | 128.88 | 1,585,533 | -0.60(-0.47%) |
Mar 16, 2015 | 126.00 | 129.52 | 126.00 | 129.49 | 2,375,481 | +5.40(+4.36%) |
Mar 13, 2015 | 125.04 | 126.15 | 123.29 | 124.08 | 1,242,098 | -1.15(-0.92%) |
Mar 12, 2015 | 125.14 | 125.91 | 124.64 | 125.23 | 1,285,416 | +0.79(+0.63%) |
Mar 11, 2015 | 124.02 | 125.03 | 123.77 | 124.44 | 1,185,143 | +0.88(+0.72%) |
Mar 10, 2015 | 123.97 | 124.96 | 122.73 | 123.56 | 1,783,513 | -1.04(-0.84%) |
Mar 09, 2015 | 125.08 | 125.14 | 124.18 | 124.60 | 1,020,332 | -0.40(-0.32%) |
Mar 06, 2015 | 127.18 | 127.28 | 124.73 | 125.00 | 2,028,338 | -2.87(-2.24%) |
Mar 05, 2015 | 126.76 | 127.97 | 126.05 | 127.87 | 1,588,056 | +2.50(+1.99%) |
Mar 04, 2015 | 126.12 | 126.18 | 126.18 | 125.37 | 1,434,721 | -0.82(-0.65%) |
Mar 03, 2015 | 126.82 | 127.19 | 125.44 | 126.18 | 1,499,494 | -1.58(-1.23%) |
Mar 02, 2015 | 126.45 | 127.97 | 126.10 | 127.76 | 1,383,306 | +1.31(+1.04%) |
Feb 27, 2015 | 126.26 | 126.92 | 126.23 | 126.45 | 1,100,494 | -0.14(-0.11%) |
Feb 26, 2015 | 127.19 | 127.56 | 126.25 | 126.58 | 1,602,207 | -0.90(-0.71%) |
Feb 25, 2015 | 128.25 | 128.39 | 127.20 | 127.49 | 1,321,979 | -0.76(-0.59%) |
Feb 24, 2015 | 127.24 | 128.35 | 126.71 | 128.25 | 1,424,612 | +0.85(+0.66%) |
Feb 23, 2015 | 127.42 | 127.75 | 126.88 | 127.40 | 2,144,842 | -0.18(-0.15%) |
Feb 20, 2015 | 123.93 | 127.63 | 123.67 | 127.58 | 2,231,746 | +3.29(+2.65%) |
Feb 19, 2015 | 124.22 | 124.61 | 123.62 | 124.30 | 1,301,834 | -0.20(-0.16%) |
Feb 18, 2015 | 124.50 | 125.34 | 123.38 | 124.50 | 1,401,764 | -0.03(-0.02%) |
Feb 17, 2015 | 123.55 | 124.67 | 122.74 | 124.53 | 1,420,777 | +0.41(+0.33%) |
Feb 13, 2015 | 123.34 | 124.12 | 124.12 | 124.12 | 1,586,976 | +0.76(+0.62%) |
Feb 12, 2015 | 123.30 | 123.61 | 122.17 | 123.36 | 1,409,256 | +1.37(+1.12%) |
Feb 11, 2015 | 121.85 | 122.74 | 121.45 | 121.99 | 1,350,564 | +0.38(+0.31%) |
Feb 10, 2015 | 120.69 | 121.74 | 120.25 | 121.61 | 1,266,882 | +1.59(+1.32%) |
Feb 09, 2015 | 120.47 | 121.34 | 119.57 | 120.03 | 1,387,525 | -1.36(-1.12%) |
Feb 06, 2015 | 123.53 | 123.76 | 120.92 | 121.39 | 1,617,651 | -2.18(-1.76%) |
Feb 05, 2015 | 123.30 | 124.00 | 122.43 | 123.57 | 1,514,147 | +0.67(+0.55%) |
Feb 04, 2015 | 123.38 | 124.53 | 122.58 | 122.90 | 1,574,113 | -0.95(-0.77%) |
Feb 03, 2015 | 122.97 | 123.99 | 121.95 | 123.85 | 1,847,477 | +1.40(+1.14%) |
Feb 02, 2015 | 122.06 | 122.47 | 119.83 | 122.45 | 1,887,190 | +0.66(+0.54%) |
Jan 30, 2015 | 123.34 | 124.13 | 121.59 | 121.79 | 3,611,815 | -2.67(-2.15%) |
Jan 29, 2015 | 119.99 | 125.21 | 118.22 | 124.46 | 5,040,774 | +3.52(+2.91%) |
Jan 28, 2015 | 122.26 | 122.44 | 120.61 | 120.94 | 2,469,276 | -0.53(-0.43%) |
Jan 27, 2015 | 120.77 | 122.41 | 120.73 | 121.47 | 1,947,513 | -0.74(-0.60%) |
Jan 26, 2015 | 121.16 | 122.33 | 119.90 | 122.21 | 2,089,940 | +0.75(+0.62%) |
Jan 23, 2015 | 123.31 | 123.60 | 121.35 | 121.46 | 2,049,862 | -2.07(-1.68%) |
Jan 22, 2015 | 122.90 | 124.08 | 121.95 | 123.53 | 3,036,800 | +1.59(+1.31%) |
Jan 21, 2015 | 121.60 | 122.91 | 121.46 | 121.93 | 1,314,563 | +0.12(+0.10%) |
Jan 20, 2015 | 122.56 | 123.04 | 120.70 | 121.82 | 2,333,832 | -0.05(-0.04%) |
Jan 16, 2015 | 120.33 | 122.08 | 119.92 | 121.86 | 2,091,254 | +1.13(+0.93%) |
Jan 15, 2015 | 122.75 | 123.09 | 120.72 | 120.74 | 2,713,826 | -2.01(-1.64%) |
Jan 14, 2015 | 123.48 | 123.89 | 121.67 | 122.75 | 2,931,672 | -2.08(-1.67%) |
Jan 13, 2015 | 126.02 | 126.75 | 123.64 | 124.83 | 2,151,764 | -0.16(-0.12%) |
Jan 12, 2015 | 126.55 | 127.05 | 124.79 | 124.99 | 1,861,280 | -1.22(-0.96%) |
Jan 09, 2015 | 127.19 | 127.54 | 125.80 | 126.20 | 1,966,188 | -0.51(-0.40%) |
Jan 08, 2015 | 125.92 | 127.48 | 125.92 | 126.71 | 2,595,286 | +1.30(+1.04%) |
Jan 07, 2015 | 123.10 | 125.44 | 122.50 | 125.41 | 2,157,303 | +3.65(+3.00%) |
Jan 06, 2015 | 122.91 | 124.69 | 121.14 | 121.76 | 2,597,143 | -1.15(-0.93%) |
Jan 05, 2015 | 123.83 | 125.61 | 122.70 | 122.91 | 2,503,228 | -1.71(-1.37%) |
Jan 02, 2015 | 122.85 | 124.98 | 122.71 | 124.62 | 2,101,141 | +2.75(+2.26%) |
Dec 31, 2014 | 123.75 | 121.86 | 121.86 | 121.86 | 1,075,290 | -1.28(-1.04%) |
Dec 30, 2014 | 123.26 | 123.78 | 123.05 | 123.15 | 649,537 | -0.24(-0.20%) |
Dec 29, 2014 | 123.69 | 124.02 | 122.58 | 123.39 | 854,124 | -0.79(-0.63%) |
Dec 26, 2014 | 123.54 | 124.75 | 123.35 | 124.18 | 652,130 | +0.86(+0.69%) |
Dec 24, 2014 | 123.52 | 123.32 | 123.32 | 123.32 | 684,201 | +0.13(+0.10%) |
Dec 23, 2014 | 125.82 | 125.94 | 123.17 | 123.20 | 1,377,950 | -2.21(-1.76%) |
Dec 22, 2014 | 125.12 | 125.86 | 124.28 | 125.41 | 1,194,030 | +0.47(+0.37%) |
Dec 19, 2014 | 123.68 | 125.76 | 123.60 | 124.94 | 3,208,713 | +0.90(+0.73%) |
Dec 18, 2014 | 122.42 | 124.05 | 121.78 | 124.03 | 1,782,751 | +2.67(+2.20%) |
Dec 17, 2014 | 118.96 | 121.46 | 117.84 | 121.36 | 1,936,058 | +3.13(+2.65%) |
Dec 16, 2014 | 120.05 | 121.95 | 118.18 | 118.23 | 1,580,470 | -2.12(-1.76%) |
Dec 15, 2014 | 121.99 | 122.69 | 119.53 | 120.35 | 1,685,194 | -1.23(-1.01%) |
Dec 12, 2014 | 122.41 | 123.30 | 121.55 | 121.57 | 1,139,986 | -1.68(-1.36%) |
Dec 11, 2014 | 123.86 | 125.42 | 122.97 | 123.26 | 1,427,716 | -0.45(-0.36%) |
Dec 10, 2014 | 124.57 | 125.38 | 123.57 | 123.70 | 1,839,505 | -0.93(-0.75%) |
Dec 09, 2014 | 123.49 | 124.70 | 122.45 | 124.64 | 1,140,406 | -0.20(-0.16%) |
Dec 08, 2014 | 124.44 | 125.36 | 124.07 | 124.83 | 1,422,729 | -0.05(-0.04%) |
Dec 05, 2014 | 124.67 | 125.30 | 124.38 | 124.88 | 1,145,713 | +0.15(+0.12%) |
Dec 04, 2014 | 125.08 | 125.54 | 124.12 | 124.73 | 1,131,116 | -0.52(-0.41%) |
Dec 03, 2014 | 125.03 | 125.69 | 124.81 | 125.25 | 1,212,801 | +0.12(+0.09%) |
Dec 02, 2014 | 124.54 | 125.34 | 123.14 | 125.13 | 1,362,727 | +0.82(+0.66%) |
Dec 01, 2014 | 125.66 | 125.66 | 124.29 | 124.32 | 1,484,707 | -1.29(-1.03%) |
Nov 28, 2014 | 125.05 | 126.07 | 125.05 | 125.61 | 849,759 | +0.61(+0.49%) |
Nov 26, 2014 | 124.26 | 125.00 | 125.00 | 125.00 | 1,312,889 | +0.76(+0.61%) |
Nov 25, 2014 | 124.12 | 126.00 | 123.60 | 124.24 | 1,910,086 | +0.46(+0.37%) |
Nov 24, 2014 | 122.30 | 124.23 | 122.30 | 123.78 | 2,213,996 | +0.85(+0.69%) |
Nov 21, 2014 | 121.79 | 123.42 | 121.79 | 122.94 | 2,570,753 | +1.90(+1.57%) |
Nov 20, 2014 | 120.19 | 122.73 | 119.53 | 121.03 | 2,612,971 | -0.09(-0.07%) |
Nov 19, 2014 | 117.40 | 121.75 | 116.48 | 121.12 | 4,415,404 | +4.05(+3.46%) |
Nov 18, 2014 | 115.06 | 117.44 | 114.94 | 117.07 | 2,188,610 | +2.01(+1.75%) |
Nov 17, 2014 | 114.89 | 115.37 | 114.53 | 115.06 | 1,347,136 | -0.31(-0.27%) |
Nov 14, 2014 | 114.57 | 115.47 | 114.48 | 115.37 | 1,566,965 | +0.49(+0.43%) |
Nov 13, 2014 | 115.29 | 115.47 | 114.50 | 114.87 | 1,242,993 | -0.26(-0.23%) |
Nov 12, 2014 | 114.56 | 115.32 | 114.28 | 115.14 | 1,526,901 | +0.20(+0.18%) |
Nov 11, 2014 | 113.37 | 115.26 | 113.02 | 114.93 | 2,005,069 | +1.41(+1.24%) |
Nov 10, 2014 | 113.11 | 113.87 | 112.32 | 113.52 | 1,284,250 | +0.24(+0.21%) |
Nov 07, 2014 | 115.47 | 115.47 | 112.82 | 113.28 | 2,194,047 | -2.25(-1.94%) |
Nov 06, 2014 | 115.43 | 115.76 | 114.99 | 115.52 | 1,297,879 | +0.35(+0.30%) |
Nov 05, 2014 | 115.61 | 115.79 | 114.56 | 115.17 | 2,617,844 | +0.22(+0.19%) |
Nov 04, 2014 | 115.11 | 115.38 | 114.26 | 114.95 | 1,512,098 | -0.08(-0.07%) |
Nov 03, 2014 | 113.49 | 115.67 | 113.49 | 115.03 | 1,939,146 | +0.81(+0.71%) |
Oct 31, 2014 | 115.04 | 115.20 | 113.73 | 114.22 | 2,271,190 | +0.95(+0.84%) |
Oct 30, 2014 | 112.60 | 113.55 | 112.33 | 113.27 | 1,889,217 | +0.49(+0.43%) |
Oct 29, 2014 | 115.08 | 115.22 | 111.86 | 112.78 | 3,289,204 | -2.19(-1.90%) |
Oct 28, 2014 | 115.05 | 115.37 | 114.48 | 114.97 | 1,915,694 | +0.33(+0.29%) |
Oct 27, 2014 | 114.47 | 114.77 | 113.78 | 114.64 | 1,647,388 | +0.10(+0.09%) |
Oct 24, 2014 | 112.88 | 115.12 | 112.75 | 114.54 | 1,919,753 | +1.62(+1.44%) |
Oct 23, 2014 | 112.30 | 114.02 | 111.74 | 112.92 | 2,678,458 | +2.33(+2.11%) |
Oct 22, 2014 | 111.15 | 111.91 | 109.40 | 110.59 | 6,789,836 | -4.27(-3.71%) |
Oct 21, 2014 | 111.75 | 114.88 | 111.75 | 114.85 | 2,510,722 | +3.78(+3.40%) |
Oct 20, 2014 | 108.73 | 111.13 | 108.49 | 111.07 | 1,926,830 | +1.91(+1.75%) |
Oct 17, 2014 | 107.47 | 109.94 | 107.12 | 109.16 | 2,423,193 | +2.59(+2.43%) |
Oct 16, 2014 | 105.50 | 108.46 | 105.46 | 106.57 | 4,459,410 | -1.41(-1.30%) |
Oct 15, 2014 | 107.16 | 108.55 | 104.27 | 107.97 | 3,274,123 | -0.62(-0.57%) |
Oct 14, 2014 | 109.35 | 110.21 | 107.97 | 108.60 | 3,200,395 | -0.69(-0.63%) |
Oct 13, 2014 | 113.04 | 113.15 | 109.04 | 109.29 | 3,140,989 | -3.87(-3.42%) |
Oct 10, 2014 | 114.62 | 115.67 | 113.11 | 113.15 | 2,120,186 | -1.31(-1.15%) |
Oct 09, 2014 | 118.18 | 118.18 | 114.35 | 114.47 | 1,803,231 | -3.70(-3.13%) |
Oct 08, 2014 | 115.03 | 118.23 | 114.62 | 118.17 | 1,691,884 | +3.31(+2.88%) |
Oct 07, 2014 | 116.90 | 117.06 | 114.82 | 114.85 | 1,578,784 | -2.34(-2.00%) |
Oct 06, 2014 | 118.56 | 118.83 | 116.10 | 117.19 | 1,011,213 | -0.74(-0.63%) |
Oct 03, 2014 | 116.06 | 118.06 | 116.06 | 117.93 | 1,713,341 | +2.17(+1.87%) |
Oct 02, 2014 | 116.17 | 116.93 | 114.80 | 115.77 | 1,930,102 | -0.40(-0.34%) |
Oct 01, 2014 | 118.82 | 118.82 | 115.87 | 116.17 | 2,553,866 | -2.07(-1.75%) |
Sep 30, 2014 | 118.87 | 119.42 | 118.03 | 118.23 | 1,721,236 | -0.29(-0.25%) |
Sep 29, 2014 | 117.06 | 118.76 | 116.95 | 118.53 | 1,187,330 | +0.62(+0.53%) |
Sep 26, 2014 | 117.49 | 117.90 | 116.82 | 117.90 | 1,034,076 | +0.36(+0.31%) |
Sep 25, 2014 | 119.52 | 120.19 | 117.53 | 117.54 | 1,891,401 | -2.45(-2.04%) |
Sep 24, 2014 | 117.55 | 120.18 | 117.36 | 119.99 | 2,086,907 | +2.28(+1.94%) |
Sep 23, 2014 | 117.90 | 118.41 | 117.36 | 117.71 | 1,238,932 | -0.63(-0.53%) |
Sep 22, 2014 | 119.72 | 119.72 | 117.95 | 118.34 | 1,005,098 | -1.39(-1.16%) |
Sep 19, 2014 | 121.25 | 121.50 | 119.54 | 119.73 | 1,251,120 | -0.86(-0.72%) |
Sep 18, 2014 | 120.28 | 121.03 | 120.11 | 120.59 | 809,037 | +0.52(+0.43%) |
Sep 17, 2014 | 119.16 | 120.56 | 118.98 | 120.08 | 1,508,912 | +0.96(+0.81%) |
Sep 16, 2014 | 118.60 | 119.34 | 118.01 | 119.12 | 1,376,587 | +0.26(+0.22%) |
Sep 15, 2014 | 119.55 | 119.75 | 118.22 | 118.86 | 1,333,993 | -0.91(-0.76%) |
Sep 12, 2014 | 119.85 | 119.94 | 119.07 | 119.77 | 1,752,408 | -0.02(-0.02%) |
Sep 11, 2014 | 119.73 | 120.14 | 118.96 | 119.79 | 1,461,823 | -0.16(-0.13%) |
Sep 10, 2014 | 120.81 | 120.97 | 119.80 | 119.94 | 1,379,236 | -0.38(-0.31%) |
Sep 09, 2014 | 121.08 | 121.24 | 120.11 | 120.32 | 1,441,499 | -0.95(-0.78%) |
Sep 08, 2014 | 121.30 | 121.53 | 120.39 | 121.27 | 1,703,054 | +0.34(+0.28%) |
Sep 05, 2014 | 120.14 | 120.96 | 119.75 | 120.93 | 1,433,280 | +0.73(+0.61%) |
Sep 04, 2014 | 120.30 | 121.53 | 119.97 | 120.21 | 1,542,382 | +0.13(+0.10%) |
Sep 03, 2014 | 119.19 | 120.68 | 119.18 | 120.08 | 1,664,068 | +1.00(+0.84%) |
Sep 02, 2014 | 117.31 | 119.17 | 117.31 | 119.08 | 2,221,933 | +2.44(+2.09%) |
Aug 29, 2014 | 116.57 | 116.64 | 116.64 | 116.64 | 1,143,720 | +0.14(+0.12%) |
Aug 28, 2014 | 116.03 | 116.69 | 115.19 | 116.51 | 1,286,432 | -0.01(-0.01%) |
Aug 27, 2014 | 117.31 | 117.39 | 116.13 | 116.52 | 1,208,438 | -0.61(-0.52%) |
Aug 26, 2014 | 118.34 | 118.40 | 117.06 | 117.13 | 1,102,547 | -1.06(-0.90%) |
Aug 25, 2014 | 118.26 | 118.85 | 117.97 | 118.19 | 1,103,871 | +0.56(+0.48%) |
Aug 22, 2014 | 117.89 | 118.31 | 117.60 | 117.62 | 1,149,843 | -0.57(-0.48%) |
Aug 21, 2014 | 118.92 | 119.03 | 118.13 | 118.20 | 880,668 | -0.44(-0.37%) |
Aug 20, 2014 | 118.32 | 118.82 | 117.90 | 118.63 | 916,386 | -0.13(-0.11%) |
Aug 19, 2014 | 118.53 | 119.19 | 118.34 | 118.76 | 1,076,995 | +0.33(+0.28%) |
Aug 18, 2014 | 118.28 | 118.88 | 117.89 | 118.43 | 2,358,374 | +0.49(+0.41%) |
Aug 15, 2014 | 118.33 | 119.25 | 116.66 | 117.94 | 1,609,795 | -0.22(-0.19%) |
Aug 14, 2014 | 118.17 | 118.32 | 117.72 | 118.17 | 1,079,299 | +0.42(+0.35%) |
Aug 13, 2014 | 117.04 | 117.85 | 117.01 | 117.75 | 1,218,147 | +1.28(+1.10%) |
Aug 12, 2014 | 117.33 | 117.95 | 116.31 | 116.47 | 1,741,569 | -0.86(-0.74%) |
Aug 11, 2014 | 118.10 | 118.64 | 117.20 | 117.33 | 913,674 | -0.23(-0.20%) |
Aug 08, 2014 | 115.94 | 117.49 | 115.38 | 117.57 | 1,266,563 | +1.58(+1.36%) |
Aug 07, 2014 | 117.02 | 117.25 | 115.43 | 115.98 | 1,136,582 | -0.61(-0.52%) |
Aug 06, 2014 | 115.93 | 117.40 | 115.59 | 116.60 | 1,086,648 | +0.04(+0.03%) |
Aug 05, 2014 | 117.25 | 117.97 | 116.20 | 116.56 | 1,319,953 | -1.22(-1.04%) |
Aug 04, 2014 | 117.82 | 118.11 | 116.30 | 117.78 | 1,153,459 | +0.00(+0.00%) |
Aug 01, 2014 | 117.50 | 118.77 | 116.93 | 117.78 | 1,433,784 | -0.12(-0.10%) |
Jul 31, 2014 | 119.95 | 120.57 | 117.56 | 117.90 | 2,042,812 | -3.11(-2.57%) |
Jul 30, 2014 | 120.72 | 121.34 | 119.78 | 121.01 | 1,651,884 | +1.13(+0.95%) |
Jul 29, 2014 | 120.80 | 121.13 | 119.88 | 119.88 | 1,468,104 | -0.81(-0.68%) |
Jul 28, 2014 | 121.38 | 121.74 | 119.87 | 120.69 | 1,700,855 | -0.67(-0.55%) |
Jul 25, 2014 | 120.61 | 121.62 | 120.61 | 121.36 | 1,102,214 | -0.43(-0.35%) |
Jul 24, 2014 | 121.22 | 122.19 | 119.63 | 121.79 | 2,649,178 | +1.47(+1.22%) |
Jul 23, 2014 | 121.89 | 123.44 | 118.94 | 120.32 | 4,007,620 | +0.91(+0.76%) |
Jul 22, 2014 | 118.81 | 121.27 | 118.81 | 119.41 | 3,932,102 | +0.89(+0.75%) |
Jul 21, 2014 | 116.89 | 118.64 | 116.78 | 118.52 | 2,575,438 | +1.11(+0.94%) |
Jul 18, 2014 | 115.70 | 117.65 | 115.68 | 117.41 | 1,920,557 | +1.92(+1.66%) |
Jul 17, 2014 | 115.94 | 117.24 | 115.09 | 115.49 | 2,796,610 | -0.19(-0.17%) |
Jul 16, 2014 | 114.80 | 116.72 | 114.80 | 115.68 | 3,226,386 | +1.18(+1.03%) |
Jul 15, 2014 | 114.50 | 114.97 | 113.27 | 114.50 | 2,770,799 | +0.19(+0.17%) |
Jul 14, 2014 | 115.37 | 116.02 | 114.08 | 114.31 | 1,527,788 | -0.46(-0.40%) |
Jul 11, 2014 | 113.50 | 114.89 | 113.29 | 114.76 | 1,043,923 | +1.09(+0.96%) |
Jul 10, 2014 | 113.15 | 114.30 | 112.91 | 113.68 | 2,844,800 | -0.67(-0.59%) |
Jul 09, 2014 | 114.52 | 114.85 | 113.97 | 114.34 | 1,270,249 | -0.15(-0.13%) |
Jul 08, 2014 | 115.92 | 115.92 | 114.24 | 114.49 | 1,578,226 | -1.68(-1.44%) |
Jul 07, 2014 | 116.20 | 116.75 | 115.69 | 116.17 | 1,598,108 | -0.38(-0.33%) |
Jul 03, 2014 | 114.93 | 116.55 | 116.55 | 116.55 | 1,466,699 | +2.00(+1.75%) |
Jul 02, 2014 | 115.52 | 116.06 | 114.41 | 114.55 | 2,203,071 | -0.88(-0.76%) |
Jul 01, 2014 | 114.94 | 115.75 | 114.16 | 115.43 | 2,387,387 | +0.93(+0.81%) |
Jun 30, 2014 | 114.69 | 115.05 | 114.19 | 114.50 | 1,652,153 | -0.29(-0.25%) |
Jun 27, 2014 | 115.57 | 115.76 | 114.71 | 114.79 | 2,843,232 | -0.97(-0.84%) |
Jun 26, 2014 | 115.78 | 115.97 | 115.11 | 115.76 | 1,470,219 | +0.16(+0.13%) |
Jun 25, 2014 | 114.61 | 116.43 | 114.60 | 115.61 | 1,560,250 | +0.56(+0.49%) |
Jun 24, 2014 | 115.60 | 116.31 | 114.77 | 115.04 | 1,504,714 | -0.52(-0.45%) |
Jun 23, 2014 | 115.60 | 116.16 | 115.00 | 115.57 | 1,451,240 | +0.16(+0.13%) |
Jun 20, 2014 | 116.44 | 116.77 | 115.33 | 115.41 | 5,108,011 | -0.75(-0.64%) |
Jun 19, 2014 | 116.44 | 116.83 | 115.33 | 116.16 | 2,217,518 | -0.18(-0.16%) |
Jun 18, 2014 | 115.26 | 116.42 | 114.74 | 116.34 | 1,404,780 | +1.22(+1.06%) |
Jun 17, 2014 | 114.69 | 115.55 | 114.33 | 115.12 | 1,785,014 | -0.05(-0.04%) |
Jun 16, 2014 | 115.42 | 116.19 | 114.45 | 115.17 | 1,901,020 | -0.46(-0.39%) |
Jun 13, 2014 | 116.44 | 116.86 | 115.35 | 115.63 | 1,286,208 | -0.67(-0.58%) |
Jun 12, 2014 | 116.09 | 116.89 | 115.79 | 116.30 | 2,111,857 | -0.20(-0.17%) |
Jun 11, 2014 | 115.42 | 116.70 | 115.39 | 116.50 | 2,043,910 | +0.89(+0.77%) |
Jun 10, 2014 | 115.40 | 116.00 | 114.70 | 115.61 | 1,135,461 | -0.50(-0.43%) |
Jun 06, 2014 | 115.58 | 116.34 | 115.49 | 116.11 | 1,450,278 | +0.78(+0.68%) |
Jun 05, 2014 | 114.27 | 115.42 | 114.09 | 115.33 | 1,658,827 | +1.18(+1.04%) |
Jun 04, 2014 | 113.94 | 114.73 | 113.68 | 114.14 | 1,164,885 | -0.10(-0.08%) |
Jun 03, 2014 | 112.42 | 114.33 | 112.39 | 114.24 | 1,961,790 | +1.26(+1.12%) |