Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 133.88 | 135.06 | 133.28 | 133.98 | 2,419,400 | -0.14(-0.10%) |
Oct 29, 2015 | 133.08 | 134.20 | 132.63 | 134.12 | 1,825,700 | +0.44(+0.33%) |
Oct 28, 2015 | 133.45 | 133.82 | 131.77 | 133.68 | 2,099,010 | +0.00(+0.00%) |
Oct 27, 2015 | 133.26 | 134.13 | 131.81 | 133.68 | 1,976,872 | +0.87(+0.66%) |
Oct 26, 2015 | 128.84 | 133.38 | 128.17 | 132.80 | 2,950,441 | +0.84(+0.64%) |
Oct 23, 2015 | 134.47 | 134.55 | 131.26 | 131.96 | 2,682,979 | -2.04(-1.52%) |
Oct 22, 2015 | 131.70 | 134.17 | 131.40 | 134.00 | 2,587,378 | +2.49(+1.89%) |
Oct 21, 2015 | 131.17 | 132.13 | 130.75 | 131.51 | 2,138,899 | +0.55(+0.42%) |
Oct 20, 2015 | 130.25 | 131.23 | 129.78 | 130.96 | 2,213,698 | +1.13(+0.87%) |
Oct 19, 2015 | 128.84 | 129.97 | 128.73 | 129.83 | 1,821,824 | +0.98(+0.76%) |
Oct 16, 2015 | 129.06 | 129.62 | 128.18 | 128.84 | 1,944,390 | +0.25(+0.19%) |
Oct 15, 2015 | 127.80 | 128.71 | 127.29 | 128.60 | 2,002,684 | +1.63(+1.29%) |
Oct 14, 2015 | 129.06 | 129.45 | 126.34 | 126.96 | 3,593,343 | -2.07(-1.60%) |
Oct 13, 2015 | 129.84 | 130.55 | 128.98 | 129.03 | 1,762,774 | -1.14(-0.88%) |
Oct 12, 2015 | 130.46 | 130.90 | 129.72 | 130.18 | 1,416,370 | -0.29(-0.22%) |
Oct 09, 2015 | 127.74 | 130.71 | 127.47 | 130.46 | 4,384,903 | +1.96(+1.52%) |
Oct 08, 2015 | 125.07 | 128.54 | 125.07 | 128.51 | 2,797,905 | +3.14(+2.50%) |
Oct 07, 2015 | 126.02 | 126.52 | 124.92 | 125.37 | 2,762,610 | -0.38(-0.30%) |
Oct 06, 2015 | 125.53 | 126.00 | 124.86 | 125.75 | 2,510,917 | +0.29(+0.23%) |
Oct 05, 2015 | 123.91 | 125.59 | 123.72 | 125.46 | 2,682,461 | +1.87(+1.51%) |
Oct 02, 2015 | 121.38 | 123.63 | 120.48 | 123.59 | 3,058,401 | +1.10(+0.90%) |
Oct 01, 2015 | 122.74 | 122.74 | 120.75 | 122.49 | 3,136,010 | -0.01(-0.01%) |
Sep 30, 2015 | 121.63 | 122.82 | 121.17 | 122.50 | 3,008,524 | +0.72(+0.59%) |
Sep 29, 2015 | 121.20 | 122.13 | 120.53 | 121.78 | 2,963,030 | +0.14(+0.12%) |
Sep 28, 2015 | 123.19 | 123.54 | 121.41 | 121.63 | 3,013,245 | -1.69(-1.37%) |
Sep 25, 2015 | 123.67 | 124.47 | 122.87 | 123.33 | 2,178,243 | +0.58(+0.47%) |
Sep 24, 2015 | 122.33 | 123.22 | 121.72 | 122.75 | 2,330,694 | -0.47(-0.38%) |
Sep 23, 2015 | 121.56 | 123.40 | 120.87 | 123.23 | 2,726,214 | +2.36(+1.95%) |
Sep 22, 2015 | 120.17 | 121.13 | 119.31 | 120.87 | 2,109,245 | -0.47(-0.39%) |
Sep 21, 2015 | 120.63 | 121.83 | 120.40 | 121.35 | 1,185,854 | +1.19(+0.99%) |
Sep 18, 2015 | 120.44 | 122.30 | 120.07 | 120.16 | 3,344,529 | -1.31(-1.07%) |
Sep 17, 2015 | 121.93 | 122.90 | 121.30 | 121.47 | 1,811,789 | -0.22(-0.18%) |
Sep 16, 2015 | 120.50 | 121.90 | 120.11 | 121.69 | 1,622,151 | +1.00(+0.83%) |
Sep 15, 2015 | 119.75 | 121.13 | 118.83 | 120.69 | 1,592,903 | +1.08(+0.91%) |
Sep 14, 2015 | 119.63 | 119.82 | 118.83 | 119.60 | 1,326,235 | +0.08(+0.07%) |
Sep 11, 2015 | 118.50 | 119.64 | 118.03 | 119.52 | 1,714,724 | +0.88(+0.74%) |
Sep 10, 2015 | 117.81 | 119.44 | 117.77 | 118.64 | 1,594,052 | +0.28(+0.24%) |
Sep 09, 2015 | 120.62 | 120.62 | 118.11 | 118.36 | 1,641,359 | -1.48(-1.24%) |
Sep 08, 2015 | 119.08 | 119.88 | 117.88 | 119.84 | 1,932,926 | +2.50(+2.13%) |
Sep 04, 2015 | 117.61 | 117.34 | 117.34 | 117.34 | 2,507,287 | -1.70(-1.42%) |
Sep 03, 2015 | 119.42 | 120.07 | 118.71 | 119.03 | 1,906,603 | +0.05(+0.04%) |
Sep 02, 2015 | 118.48 | 119.36 | 117.29 | 118.98 | 2,137,111 | +1.80(+1.53%) |
Sep 01, 2015 | 116.58 | 118.54 | 116.51 | 117.19 | 3,502,964 | -1.48(-1.25%) |
Aug 31, 2015 | 117.99 | 118.82 | 117.41 | 118.67 | 3,547,256 | +0.08(+0.07%) |
Aug 28, 2015 | 118.41 | 118.88 | 117.47 | 118.58 | 2,184,375 | -0.22(-0.19%) |
Aug 27, 2015 | 119.02 | 119.26 | 116.58 | 118.80 | 3,072,090 | +1.74(+1.48%) |
Aug 26, 2015 | 115.33 | 117.17 | 112.99 | 117.07 | 3,651,909 | +4.62(+4.11%) |
Aug 25, 2015 | 115.90 | 117.25 | 112.40 | 112.45 | 5,482,025 | -0.22(-0.20%) |
Aug 24, 2015 | 111.82 | 116.22 | 99.16 | 112.67 | 6,143,718 | -5.10(-4.33%) |
Aug 21, 2015 | 120.51 | 121.45 | 117.77 | 117.77 | 4,262,036 | -4.00(-3.28%) |
Aug 20, 2015 | 122.26 | 122.76 | 121.42 | 121.77 | 2,106,198 | -1.24(-1.01%) |
Aug 19, 2015 | 123.19 | 123.66 | 121.71 | 123.01 | 1,696,024 | -0.39(-0.32%) |
Aug 18, 2015 | 123.85 | 124.12 | 122.97 | 123.40 | 1,297,098 | -0.39(-0.31%) |
Aug 17, 2015 | 122.99 | 123.91 | 122.85 | 123.79 | 1,077,052 | +0.00(+0.00%) |
Aug 14, 2015 | 122.76 | 124.07 | 122.76 | 123.79 | 1,428,491 | +0.69(+0.56%) |
Aug 13, 2015 | 124.02 | 124.54 | 123.02 | 123.09 | 1,314,933 | -1.03(-0.83%) |
Aug 12, 2015 | 122.82 | 124.32 | 121.47 | 124.12 | 2,317,636 | +0.85(+0.69%) |
Aug 11, 2015 | 122.76 | 123.62 | 122.53 | 123.28 | 1,491,923 | -0.30(-0.25%) |
Aug 10, 2015 | 123.62 | 124.04 | 123.10 | 123.58 | 1,269,349 | +0.84(+0.68%) |
Aug 07, 2015 | 123.39 | 123.73 | 121.98 | 122.75 | 1,454,926 | -1.00(-0.81%) |
Aug 06, 2015 | 124.34 | 124.72 | 123.35 | 123.74 | 2,305,255 | -0.38(-0.31%) |
Aug 05, 2015 | 123.23 | 124.25 | 123.08 | 124.12 | 1,997,458 | +1.73(+1.42%) |
Aug 04, 2015 | 122.62 | 123.22 | 121.84 | 122.39 | 1,556,580 | -0.57(-0.47%) |
Aug 03, 2015 | 123.19 | 123.46 | 122.23 | 122.97 | 1,571,743 | +0.19(+0.15%) |
Jul 31, 2015 | 123.53 | 123.53 | 122.53 | 122.78 | 1,641,156 | +0.00(+0.00%) |
Jul 30, 2015 | 122.65 | 123.25 | 121.70 | 122.78 | 1,648,149 | -0.07(-0.05%) |
Jul 29, 2015 | 122.36 | 124.01 | 122.32 | 122.85 | 2,178,138 | +0.70(+0.57%) |
Jul 28, 2015 | 122.13 | 122.27 | 120.76 | 122.15 | 1,628,965 | +0.25(+0.21%) |
Jul 27, 2015 | 122.34 | 122.43 | 121.28 | 121.89 | 1,693,818 | -0.63(-0.51%) |
Jul 24, 2015 | 123.13 | 123.31 | 122.43 | 122.52 | 1,506,102 | -0.52(-0.42%) |
Jul 23, 2015 | 124.09 | 124.22 | 122.85 | 123.03 | 1,605,772 | -0.66(-0.53%) |
Jul 22, 2015 | 122.71 | 123.78 | 122.55 | 123.69 | 1,907,727 | +1.22(+0.99%) |
Jul 21, 2015 | 122.69 | 122.86 | 122.04 | 122.47 | 1,878,985 | -0.09(-0.07%) |
Jul 20, 2015 | 122.17 | 122.72 | 121.70 | 122.56 | 1,471,739 | +0.30(+0.25%) |
Jul 17, 2015 | 121.78 | 122.43 | 120.97 | 122.26 | 2,180,015 | +0.30(+0.24%) |
Jul 16, 2015 | 121.81 | 122.09 | 121.21 | 121.96 | 1,358,642 | +0.59(+0.49%) |
Jul 15, 2015 | 121.62 | 121.83 | 120.77 | 121.37 | 1,546,282 | -0.25(-0.21%) |
Jul 14, 2015 | 121.39 | 121.93 | 120.97 | 121.62 | 1,790,291 | -0.11(-0.09%) |
Jul 13, 2015 | 121.56 | 122.58 | 121.44 | 121.73 | 2,186,779 | +1.13(+0.94%) |
Jul 10, 2015 | 119.75 | 121.20 | 119.29 | 120.60 | 3,369,271 | +2.76(+2.34%) |
Jul 09, 2015 | 119.44 | 119.57 | 116.37 | 117.84 | 3,927,479 | -0.38(-0.32%) |
Jul 08, 2015 | 118.28 | 118.75 | 117.68 | 118.22 | 3,452,394 | -0.51(-0.43%) |
Jul 07, 2015 | 115.17 | 119.04 | 114.95 | 118.72 | 4,485,036 | +3.90(+3.40%) |
Jul 06, 2015 | 114.20 | 115.63 | 114.13 | 114.82 | 2,899,833 | -0.43(-0.37%) |
Jul 02, 2015 | 115.77 | 115.25 | 115.25 | 115.25 | 1,359,042 | -0.08(-0.07%) |
Jul 01, 2015 | 114.74 | 115.40 | 114.53 | 115.33 | 2,020,427 | +1.21(+1.06%) |
Jun 30, 2015 | 115.24 | 115.52 | 113.85 | 114.13 | 2,904,466 | -0.53(-0.46%) |
Jun 29, 2015 | 115.77 | 116.46 | 114.63 | 114.66 | 2,323,188 | -2.00(-1.72%) |
Jun 26, 2015 | 116.56 | 117.15 | 116.21 | 116.66 | 2,661,396 | +0.52(+0.44%) |
Jun 25, 2015 | 116.99 | 118.22 | 116.13 | 116.15 | 1,965,515 | -0.75(-0.64%) |
Jun 24, 2015 | 117.74 | 118.18 | 116.85 | 116.90 | 2,326,438 | -1.11(-0.94%) |
Jun 23, 2015 | 118.67 | 119.06 | 117.90 | 118.00 | 1,763,713 | -0.46(-0.39%) |
Jun 22, 2015 | 119.01 | 119.29 | 118.37 | 118.46 | 1,675,130 | -0.09(-0.08%) |
Jun 19, 2015 | 118.80 | 119.55 | 118.45 | 118.55 | 3,264,110 | -0.17(-0.14%) |
Jun 18, 2015 | 117.87 | 119.23 | 117.64 | 118.72 | 2,454,583 | +1.37(+1.17%) |
Jun 17, 2015 | 116.56 | 117.73 | 116.51 | 117.35 | 1,784,631 | +0.76(+0.65%) |
Jun 16, 2015 | 115.94 | 116.81 | 115.89 | 116.59 | 1,839,328 | +0.63(+0.55%) |
Jun 15, 2015 | 116.56 | 116.88 | 115.91 | 115.96 | 2,296,531 | -1.31(-1.12%) |
Jun 12, 2015 | 117.51 | 117.71 | 117.04 | 117.27 | 1,527,476 | -0.46(-0.39%) |
Jun 11, 2015 | 118.00 | 118.70 | 117.62 | 117.73 | 1,588,525 | -0.09(-0.08%) |
Jun 10, 2015 | 116.88 | 118.25 | 116.83 | 117.82 | 2,042,163 | +1.17(+1.01%) |
Jun 09, 2015 | 116.54 | 117.25 | 116.45 | 116.64 | 2,412,889 | -0.01(-0.01%) |
Jun 08, 2015 | 117.38 | 117.38 | 116.63 | 116.65 | 2,224,484 | -0.62(-0.53%) |
Jun 05, 2015 | 118.93 | 118.98 | 117.24 | 117.27 | 3,790,785 | -1.58(-1.33%) |
Jun 04, 2015 | 119.46 | 120.41 | 118.72 | 118.85 | 3,430,276 | -1.25(-1.04%) |
Jun 03, 2015 | 119.71 | 120.42 | 119.30 | 120.10 | 2,199,326 | +0.62(+0.52%) |
Jun 02, 2015 | 119.97 | 120.56 | 119.05 | 119.48 | 2,323,683 | -0.84(-0.70%) |
Jun 01, 2015 | 120.88 | 121.05 | 119.92 | 120.32 | 2,583,903 | -0.17(-0.14%) |
May 29, 2015 | 121.50 | 121.64 | 119.80 | 120.49 | 3,582,278 | -1.41(-1.16%) |
May 28, 2015 | 121.95 | 123.35 | 120.97 | 121.90 | 3,794,113 | -0.98(-0.80%) |
May 27, 2015 | 121.37 | 123.06 | 120.93 | 122.88 | 3,485,236 | +1.83(+1.52%) |
May 26, 2015 | 121.75 | 122.03 | 120.90 | 121.05 | 2,929,043 | -0.36(-0.30%) |
May 22, 2015 | 121.60 | 121.41 | 121.41 | 121.41 | 1,407,680 | -0.22(-0.18%) |
May 21, 2015 | 121.15 | 122.18 | 120.70 | 121.63 | 1,821,910 | +0.38(+0.31%) |
May 20, 2015 | 122.58 | 122.58 | 121.06 | 121.25 | 1,941,739 | -1.06(-0.86%) |
May 19, 2015 | 122.36 | 122.95 | 121.94 | 122.31 | 1,577,155 | -0.27(-0.22%) |
May 18, 2015 | 122.31 | 122.77 | 121.72 | 122.58 | 1,718,239 | +0.19(+0.16%) |
May 15, 2015 | 121.02 | 122.49 | 120.62 | 122.38 | 2,789,332 | +1.88(+1.56%) |
May 14, 2015 | 121.79 | 121.79 | 119.59 | 120.50 | 3,578,233 | -0.54(-0.45%) |
May 13, 2015 | 121.58 | 122.77 | 120.60 | 121.04 | 2,527,695 | -0.70(-0.58%) |
May 12, 2015 | 121.68 | 122.53 | 121.19 | 121.74 | 2,276,769 | -0.17(-0.14%) |
May 11, 2015 | 122.98 | 123.65 | 121.85 | 121.91 | 2,256,453 | -1.36(-1.10%) |
May 08, 2015 | 123.37 | 124.69 | 123.20 | 123.27 | 2,045,754 | +1.12(+0.91%) |
May 07, 2015 | 122.12 | 123.04 | 121.69 | 122.15 | 3,035,653 | -0.18(-0.15%) |
May 06, 2015 | 122.82 | 123.24 | 121.69 | 122.33 | 2,055,995 | +0.23(+0.19%) |
May 05, 2015 | 122.63 | 123.15 | 121.93 | 122.10 | 2,094,159 | -1.06(-0.86%) |
May 04, 2015 | 122.86 | 123.55 | 122.20 | 123.16 | 1,524,780 | +0.30(+0.25%) |
May 01, 2015 | 121.22 | 123.15 | 121.02 | 122.86 | 1,781,578 | +1.98(+1.64%) |
Apr 30, 2015 | 121.55 | 122.44 | 120.45 | 120.88 | 2,985,969 | -1.19(-0.98%) |
Apr 29, 2015 | 123.27 | 123.58 | 121.57 | 122.07 | 2,034,190 | -1.48(-1.20%) |
Apr 28, 2015 | 123.78 | 124.04 | 123.08 | 123.55 | 1,542,837 | -0.29(-0.24%) |
Apr 27, 2015 | 124.97 | 125.14 | 123.76 | 123.84 | 2,037,489 | -0.98(-0.78%) |
Apr 24, 2015 | 124.16 | 125.06 | 123.77 | 124.82 | 1,686,347 | +0.69(+0.56%) |
Apr 23, 2015 | 123.54 | 124.68 | 123.26 | 124.13 | 1,605,039 | +0.27(+0.22%) |
Apr 22, 2015 | 124.66 | 124.66 | 123.27 | 123.86 | 1,690,096 | -0.30(-0.24%) |
Apr 21, 2015 | 123.86 | 124.79 | 123.54 | 124.16 | 1,918,499 | +0.87(+0.70%) |
Apr 20, 2015 | 123.58 | 124.09 | 122.82 | 123.30 | 3,420,035 | +1.47(+1.20%) |
Apr 17, 2015 | 123.52 | 123.52 | 120.59 | 121.83 | 5,184,902 | -2.14(-1.73%) |
Apr 16, 2015 | 125.36 | 125.47 | 123.80 | 123.97 | 3,179,289 | -1.65(-1.32%) |
Apr 15, 2015 | 126.05 | 126.97 | 125.61 | 125.62 | 1,667,917 | -0.38(-0.30%) |
Apr 14, 2015 | 125.56 | 126.49 | 124.48 | 126.00 | 1,828,480 | +0.42(+0.34%) |
Apr 13, 2015 | 125.93 | 126.69 | 125.50 | 125.58 | 1,329,261 | -0.52(-0.41%) |
Apr 10, 2015 | 125.90 | 126.43 | 125.24 | 126.10 | 1,866,520 | +0.70(+0.56%) |
Apr 09, 2015 | 126.89 | 127.25 | 124.95 | 125.40 | 4,036,126 | -2.69(-2.10%) |
Apr 08, 2015 | 128.28 | 128.66 | 127.42 | 128.09 | 1,759,756 | +0.19(+0.15%) |
Apr 07, 2015 | 128.54 | 128.89 | 127.86 | 127.91 | 1,652,202 | -0.61(-0.47%) |
Apr 06, 2015 | 127.56 | 128.80 | 126.91 | 128.51 | 2,097,494 | +0.73(+0.57%) |
Apr 02, 2015 | 126.80 | 127.78 | 127.78 | 127.78 | 1,299,748 | +1.17(+0.92%) |
Apr 01, 2015 | 127.95 | 127.98 | 126.15 | 126.61 | 2,129,371 | -1.06(-0.83%) |
Mar 31, 2015 | 127.96 | 128.93 | 127.46 | 127.67 | 2,238,172 | -0.73(-0.57%) |
Mar 30, 2015 | 127.17 | 128.59 | 127.08 | 128.40 | 1,736,977 | +1.60(+1.26%) |
Mar 27, 2015 | 126.58 | 127.43 | 126.42 | 126.80 | 1,578,159 | +0.34(+0.27%) |
Mar 26, 2015 | 125.83 | 127.05 | 125.71 | 126.46 | 1,845,005 | -0.87(-0.68%) |
Mar 25, 2015 | 129.40 | 129.74 | 127.32 | 127.32 | 2,689,791 | -1.73(-1.34%) |
Mar 24, 2015 | 128.89 | 129.97 | 128.84 | 129.05 | 1,942,417 | +0.18(+0.14%) |
Mar 23, 2015 | 129.06 | 129.41 | 128.68 | 128.87 | 1,977,287 | +0.29(+0.22%) |
Mar 20, 2015 | 128.20 | 129.06 | 128.00 | 128.59 | 6,953,007 | +1.08(+0.85%) |
Mar 19, 2015 | 127.25 | 127.67 | 126.67 | 127.51 | 2,210,637 | +0.32(+0.25%) |
Mar 18, 2015 | 126.41 | 127.78 | 124.93 | 127.19 | 3,291,067 | +0.76(+0.60%) |
Mar 17, 2015 | 125.89 | 126.57 | 125.08 | 126.43 | 2,340,472 | +0.03(+0.03%) |
Mar 16, 2015 | 126.17 | 127.25 | 125.80 | 126.40 | 3,005,429 | +0.60(+0.48%) |
Mar 13, 2015 | 125.64 | 126.33 | 124.85 | 125.80 | 1,744,491 | -0.13(-0.11%) |
Mar 12, 2015 | 125.04 | 126.10 | 124.21 | 125.93 | 1,855,924 | +1.72(+1.38%) |
Mar 11, 2015 | 125.00 | 125.55 | 124.16 | 124.21 | 2,057,993 | -0.64(-0.51%) |
Mar 10, 2015 | 126.19 | 126.53 | 124.85 | 124.86 | 2,525,364 | -2.12(-1.67%) |
Mar 09, 2015 | 126.23 | 127.24 | 126.03 | 126.98 | 2,050,300 | +0.96(+0.76%) |
Mar 06, 2015 | 125.81 | 126.53 | 124.86 | 126.02 | 3,577,653 | -1.37(-1.07%) |
Mar 05, 2015 | 127.05 | 127.88 | 125.56 | 127.39 | 5,304,124 | +3.37(+2.72%) |
Mar 04, 2015 | 124.58 | 124.19 | 123.08 | 124.02 | 2,620,074 | -0.17(-0.14%) |
Mar 03, 2015 | 124.67 | 124.84 | 123.62 | 124.19 | 1,795,897 | -0.48(-0.39%) |
Mar 02, 2015 | 124.15 | 125.13 | 124.15 | 124.67 | 2,502,123 | +0.83(+0.67%) |
Feb 27, 2015 | 124.35 | 124.35 | 122.89 | 123.84 | 3,602,919 | +0.26(+0.21%) |
Feb 26, 2015 | 123.94 | 124.39 | 123.20 | 123.58 | 2,245,668 | -0.70(-0.56%) |
Feb 25, 2015 | 124.47 | 125.22 | 124.04 | 124.28 | 1,903,099 | -0.62(-0.49%) |
Feb 24, 2015 | 125.88 | 125.90 | 124.72 | 124.90 | 2,187,587 | -0.15(-0.12%) |
Feb 23, 2015 | 124.72 | 125.11 | 123.90 | 125.05 | 1,883,221 | +0.72(+0.58%) |
Feb 20, 2015 | 123.60 | 124.54 | 122.95 | 124.33 | 1,894,454 | +0.73(+0.59%) |
Feb 19, 2015 | 123.79 | 124.31 | 123.42 | 123.59 | 1,511,462 | -0.48(-0.38%) |
Feb 18, 2015 | 124.01 | 124.28 | 123.48 | 124.07 | 1,828,594 | -0.25(-0.20%) |
Feb 17, 2015 | 123.88 | 124.39 | 122.75 | 124.32 | 1,829,229 | +0.36(+0.29%) |
Feb 13, 2015 | 124.91 | 123.96 | 123.96 | 123.96 | 2,286,455 | -0.56(-0.45%) |
Feb 12, 2015 | 124.73 | 125.05 | 123.76 | 124.52 | 2,031,778 | +0.25(+0.20%) |
Feb 11, 2015 | 125.05 | 125.12 | 123.50 | 124.27 | 2,723,200 | -0.34(-0.27%) |
Feb 10, 2015 | 124.41 | 124.83 | 123.58 | 124.61 | 2,025,949 | +0.57(+0.46%) |
Feb 09, 2015 | 125.01 | 125.40 | 123.43 | 124.03 | 3,258,277 | -0.98(-0.78%) |
Feb 06, 2015 | 125.44 | 126.06 | 124.56 | 125.01 | 3,482,123 | -0.33(-0.26%) |
Feb 05, 2015 | 125.68 | 127.03 | 124.02 | 125.34 | 8,308,675 | -1.54(-1.21%) |
Feb 04, 2015 | 123.75 | 127.63 | 123.74 | 126.88 | 13,523,777 | +1.77(+1.41%) |
Feb 03, 2015 | 119.10 | 125.22 | 117.80 | 125.11 | 12,660,130 | +6.31(+5.31%) |
Feb 02, 2015 | 117.18 | 118.99 | 114.03 | 118.80 | 5,895,384 | +2.45(+2.11%) |
Jan 30, 2015 | 116.44 | 117.01 | 116.27 | 116.35 | 6,352,305 | +1.91(+1.67%) |
Jan 29, 2015 | 114.05 | 114.48 | 113.03 | 114.44 | 2,301,574 | +0.83(+0.73%) |
Jan 28, 2015 | 115.22 | 115.92 | 113.56 | 113.61 | 2,478,624 | -1.12(-0.97%) |
Jan 27, 2015 | 116.16 | 116.20 | 114.63 | 114.73 | 2,195,482 | -1.56(-1.34%) |
Jan 26, 2015 | 115.27 | 116.40 | 115.20 | 116.28 | 1,822,740 | +0.69(+0.60%) |
Jan 23, 2015 | 115.22 | 115.80 | 114.63 | 115.59 | 2,089,653 | +0.64(+0.55%) |
Jan 22, 2015 | 113.52 | 114.96 | 112.61 | 114.95 | 2,331,904 | +1.73(+1.53%) |
Jan 21, 2015 | 112.99 | 113.68 | 112.60 | 113.22 | 2,068,006 | -0.20(-0.17%) |
Jan 20, 2015 | 114.51 | 114.95 | 112.59 | 113.42 | 2,257,021 | -0.28(-0.24%) |
Jan 16, 2015 | 113.14 | 113.89 | 112.47 | 113.69 | 2,193,379 | +0.33(+0.29%) |
Jan 15, 2015 | 113.88 | 114.06 | 112.80 | 113.36 | 2,236,476 | +0.00(+0.00%) |
Jan 14, 2015 | 113.93 | 114.09 | 112.49 | 113.36 | 2,713,636 | -1.45(-1.26%) |
Jan 13, 2015 | 115.71 | 117.51 | 114.24 | 114.81 | 2,704,736 | -1.16(-1.00%) |
Jan 12, 2015 | 116.83 | 117.31 | 115.65 | 115.97 | 1,652,406 | -0.65(-0.56%) |
Jan 09, 2015 | 117.57 | 118.03 | 116.54 | 116.62 | 2,122,400 | -1.82(-1.54%) |
Jan 08, 2015 | 118.45 | 118.89 | 117.94 | 118.45 | 3,609,418 | +1.01(+0.86%) |
Jan 07, 2015 | 116.04 | 117.53 | 115.84 | 117.44 | 2,668,344 | +2.01(+1.74%) |
Jan 06, 2015 | 114.42 | 116.31 | 113.80 | 115.43 | 3,917,604 | +1.51(+1.32%) |
Jan 05, 2015 | 115.30 | 115.68 | 113.76 | 113.92 | 2,152,385 | -1.31(-1.14%) |
Jan 02, 2015 | 115.44 | 116.48 | 114.58 | 115.23 | 1,808,642 | -0.11(-0.10%) |
Dec 31, 2014 | 116.76 | 115.34 | 115.34 | 115.34 | 1,816,217 | -1.42(-1.21%) |
Dec 30, 2014 | 116.36 | 117.25 | 116.36 | 116.76 | 1,424,073 | +0.12(+0.10%) |
Dec 29, 2014 | 116.65 | 117.05 | 116.15 | 116.64 | 1,676,606 | -0.08(-0.07%) |
Dec 26, 2014 | 116.86 | 117.07 | 116.43 | 116.72 | 1,515,338 | -0.17(-0.15%) |
Dec 24, 2014 | 117.63 | 116.89 | 116.89 | 116.89 | 907,801 | -0.41(-0.35%) |
Dec 23, 2014 | 117.61 | 117.97 | 116.91 | 117.30 | 1,799,448 | +0.77(+0.66%) |
Dec 22, 2014 | 115.83 | 116.58 | 115.43 | 116.53 | 2,183,507 | +1.17(+1.02%) |
Dec 19, 2014 | 115.14 | 115.96 | 115.00 | 115.36 | 4,952,505 | +0.17(+0.15%) |
Dec 18, 2014 | 114.07 | 115.19 | 113.34 | 115.19 | 3,564,259 | +1.81(+1.60%) |
Dec 17, 2014 | 111.73 | 113.61 | 111.30 | 113.38 | 2,984,475 | +1.64(+1.47%) |
Dec 16, 2014 | 112.72 | 113.35 | 111.11 | 111.73 | 3,034,685 | -0.72(-0.64%) |
Dec 15, 2014 | 112.82 | 113.52 | 111.53 | 112.45 | 3,019,042 | +0.25(+0.23%) |
Dec 12, 2014 | 113.91 | 115.03 | 112.16 | 112.20 | 4,512,608 | -2.87(-2.50%) |
Dec 11, 2014 | 114.81 | 116.10 | 114.47 | 115.07 | 2,950,993 | +0.94(+0.83%) |
Dec 10, 2014 | 117.94 | 119.47 | 113.43 | 114.12 | 6,044,273 | -2.27(-1.95%) |
Dec 09, 2014 | 115.66 | 116.47 | 114.64 | 116.39 | 2,570,242 | +0.58(+0.50%) |
Dec 08, 2014 | 116.40 | 116.40 | 115.51 | 115.82 | 2,391,571 | -0.75(-0.64%) |
Dec 05, 2014 | 116.51 | 116.61 | 115.52 | 116.57 | 1,472,265 | +0.19(+0.16%) |
Dec 04, 2014 | 116.76 | 116.76 | 115.56 | 116.38 | 1,626,537 | +0.27(+0.23%) |
Dec 03, 2014 | 116.35 | 116.61 | 115.53 | 116.11 | 2,206,984 | -0.30(-0.26%) |
Dec 02, 2014 | 115.90 | 116.65 | 115.35 | 116.41 | 2,168,923 | +0.88(+0.76%) |
Dec 01, 2014 | 116.62 | 116.62 | 114.95 | 115.53 | 2,399,030 | -0.11(-0.10%) |
Nov 28, 2014 | 114.98 | 116.34 | 114.17 | 115.65 | 1,772,833 | +1.93(+1.70%) |
Nov 26, 2014 | 113.52 | 113.72 | 113.72 | 113.72 | 2,005,470 | +0.72(+0.63%) |
Nov 25, 2014 | 114.00 | 114.21 | 112.90 | 113.00 | 2,292,871 | -0.76(-0.67%) |
Nov 24, 2014 | 113.38 | 113.91 | 113.26 | 113.76 | 2,022,570 | +0.06(+0.06%) |
Nov 21, 2014 | 114.57 | 114.60 | 113.30 | 113.69 | 2,272,537 | +0.38(+0.34%) |
Nov 20, 2014 | 113.16 | 113.93 | 113.12 | 113.31 | 1,865,858 | -0.62(-0.54%) |
Nov 19, 2014 | 113.18 | 114.04 | 113.18 | 113.93 | 1,674,477 | +0.65(+0.57%) |
Nov 18, 2014 | 112.69 | 113.38 | 112.33 | 113.28 | 1,935,092 | +0.60(+0.54%) |
Nov 17, 2014 | 111.65 | 112.70 | 111.65 | 112.68 | 1,509,253 | -0.01(-0.01%) |
Nov 14, 2014 | 113.05 | 113.05 | 112.35 | 112.69 | 1,964,577 | -0.19(-0.17%) |
Nov 13, 2014 | 112.00 | 112.91 | 111.76 | 112.87 | 2,747,779 | +1.47(+1.32%) |
Nov 12, 2014 | 111.24 | 111.77 | 110.79 | 111.40 | 2,347,505 | +0.17(+0.15%) |
Nov 11, 2014 | 111.83 | 111.96 | 110.92 | 111.23 | 1,842,657 | -0.52(-0.46%) |
Nov 10, 2014 | 111.88 | 111.91 | 110.36 | 111.75 | 2,412,517 | -0.02(-0.02%) |
Nov 07, 2014 | 111.23 | 111.93 | 110.80 | 111.77 | 1,958,373 | +0.50(+0.45%) |
Nov 06, 2014 | 111.51 | 111.73 | 110.87 | 111.27 | 2,077,225 | +0.48(+0.43%) |
Nov 05, 2014 | 111.59 | 111.85 | 110.40 | 110.79 | 2,608,124 | -0.04(-0.04%) |
Nov 04, 2014 | 109.25 | 110.96 | 108.75 | 110.83 | 3,452,952 | +1.85(+1.70%) |