Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 124.74 | 125.47 | 122.47 | 122.51 | 5,926,031 | -1.86(-1.49%) |
Oct 29, 2015 | 127.78 | 127.79 | 123.10 | 124.37 | 6,287,567 | -1.62(-1.28%) |
Oct 28, 2015 | 126.03 | 126.14 | 122.94 | 125.99 | 6,297,757 | +0.53(+0.43%) |
Oct 27, 2015 | 122.82 | 125.56 | 122.24 | 125.45 | 5,004,107 | +2.63(+2.14%) |
Oct 26, 2015 | 120.82 | 123.85 | 119.78 | 122.82 | 5,612,106 | +2.19(+1.82%) |
Oct 23, 2015 | 118.97 | 120.98 | 117.62 | 120.63 | 4,722,160 | +2.66(+2.26%) |
Oct 22, 2015 | 117.80 | 118.45 | 115.07 | 117.97 | 5,267,557 | +1.72(+1.48%) |
Oct 21, 2015 | 118.01 | 118.31 | 114.08 | 116.25 | 4,957,251 | -0.28(-0.24%) |
Oct 20, 2015 | 119.42 | 120.05 | 115.77 | 116.52 | 4,370,911 | -3.11(-2.60%) |
Oct 19, 2015 | 118.20 | 120.93 | 118.08 | 119.64 | 4,224,140 | +1.44(+1.22%) |
Oct 16, 2015 | 118.65 | 119.37 | 116.62 | 118.20 | 6,188,577 | +0.05(+0.05%) |
Oct 15, 2015 | 114.20 | 118.33 | 113.83 | 118.14 | 4,221,533 | +3.66(+3.20%) |
Oct 14, 2015 | 114.92 | 116.90 | 113.95 | 114.48 | 4,128,272 | +0.18(+0.16%) |
Oct 13, 2015 | 117.37 | 118.48 | 114.19 | 114.30 | 5,350,170 | -4.22(-3.56%) |
Oct 12, 2015 | 118.33 | 120.14 | 117.44 | 118.52 | 7,066,402 | +2.66(+2.30%) |
Oct 09, 2015 | 115.59 | 116.76 | 114.63 | 115.86 | 3,977,846 | -0.24(-0.21%) |
Oct 08, 2015 | 114.38 | 116.94 | 112.34 | 116.10 | 8,570,755 | +1.43(+1.25%) |
Oct 07, 2015 | 110.48 | 114.87 | 108.62 | 114.67 | 10,332,135 | +5.29(+4.84%) |
Oct 06, 2015 | 110.07 | 111.04 | 106.93 | 109.38 | 6,221,549 | -2.00(-1.79%) |
Oct 05, 2015 | 111.53 | 112.23 | 110.15 | 111.37 | 5,638,469 | +1.03(+0.93%) |
Oct 02, 2015 | 107.08 | 110.38 | 105.05 | 110.34 | 6,202,098 | +1.73(+1.60%) |
Oct 01, 2015 | 107.31 | 108.93 | 105.80 | 108.61 | 6,036,985 | +1.48(+1.38%) |
Sep 30, 2015 | 105.84 | 107.85 | 105.22 | 107.13 | 8,017,399 | +3.48(+3.36%) |
Sep 29, 2015 | 102.23 | 106.88 | 101.79 | 103.64 | 8,071,570 | +1.22(+1.20%) |
Sep 28, 2015 | 106.87 | 107.03 | 100.75 | 102.42 | 9,701,044 | -4.87(-4.54%) |
Sep 25, 2015 | 113.12 | 113.66 | 105.92 | 107.29 | 6,770,341 | -3.86(-3.47%) |
Sep 24, 2015 | 112.09 | 112.79 | 109.48 | 111.15 | 4,543,820 | -1.71(-1.52%) |
Sep 23, 2015 | 113.14 | 113.88 | 111.55 | 112.86 | 3,596,308 | -0.16(-0.14%) |
Sep 22, 2015 | 112.30 | 113.68 | 110.61 | 113.02 | 5,833,302 | -0.90(-0.79%) |
Sep 21, 2015 | 117.70 | 118.34 | 113.33 | 113.92 | 6,071,631 | -2.71(-2.32%) |
Sep 18, 2015 | 117.04 | 118.79 | 115.42 | 116.63 | 8,376,029 | -2.57(-2.16%) |
Sep 17, 2015 | 117.49 | 121.09 | 116.95 | 119.20 | 4,544,170 | +2.11(+1.81%) |
Sep 16, 2015 | 117.70 | 118.40 | 114.99 | 117.09 | 5,169,812 | -0.74(-0.63%) |
Sep 15, 2015 | 117.74 | 118.34 | 116.36 | 117.83 | 3,305,520 | +0.88(+0.76%) |
Sep 14, 2015 | 119.19 | 119.19 | 116.21 | 116.95 | 3,739,420 | -1.71(-1.44%) |
Sep 11, 2015 | 117.76 | 118.34 | 116.90 | 118.66 | 3,128,028 | +0.06(+0.05%) |
Sep 10, 2015 | 116.83 | 119.52 | 116.61 | 118.61 | 4,490,494 | +1.59(+1.36%) |
Sep 09, 2015 | 120.97 | 121.41 | 116.66 | 117.01 | 3,857,053 | -2.69(-2.25%) |
Sep 08, 2015 | 117.42 | 119.78 | 116.95 | 119.71 | 5,821,010 | +5.84(+5.13%) |
Sep 04, 2015 | 114.23 | 113.87 | 113.87 | 113.87 | 4,341,880 | -1.71(-1.48%) |
Sep 03, 2015 | 118.25 | 119.37 | 115.35 | 115.58 | 3,703,416 | -2.37(-2.01%) |
Sep 02, 2015 | 115.45 | 118.00 | 114.05 | 117.95 | 5,602,226 | +3.74(+3.28%) |
Sep 01, 2015 | 115.58 | 116.94 | 113.81 | 114.21 | 7,130,581 | -3.35(-2.85%) |
Aug 31, 2015 | 120.30 | 121.09 | 117.18 | 117.55 | 5,621,636 | -3.18(-2.64%) |
Aug 28, 2015 | 121.12 | 122.37 | 119.05 | 120.74 | 6,002,969 | +0.13(+0.11%) |
Aug 27, 2015 | 119.95 | 121.67 | 117.23 | 120.61 | 6,339,624 | +1.35(+1.13%) |
Aug 26, 2015 | 117.13 | 119.36 | 113.95 | 119.26 | 6,780,002 | +6.81(+6.05%) |
Aug 25, 2015 | 118.11 | 119.18 | 112.21 | 112.45 | 8,651,444 | -1.90(-1.66%) |
Aug 24, 2015 | 112.56 | 119.60 | 108.43 | 114.35 | 11,228,367 | -5.85(-4.86%) |
Aug 21, 2015 | 123.12 | 126.96 | 120.19 | 120.19 | 8,015,929 | -4.62(-3.70%) |
Aug 20, 2015 | 127.27 | 128.18 | 124.72 | 124.81 | 4,508,371 | -4.20(-3.25%) |
Aug 19, 2015 | 129.20 | 129.90 | 127.37 | 129.01 | 4,053,523 | -0.89(-0.69%) |
Aug 18, 2015 | 131.67 | 131.85 | 129.42 | 129.90 | 2,935,329 | -1.60(-1.22%) |
Aug 17, 2015 | 129.38 | 131.58 | 128.57 | 131.50 | 2,567,865 | +1.60(+1.23%) |
Aug 14, 2015 | 130.19 | 131.38 | 129.08 | 129.90 | 3,492,512 | -0.67(-0.51%) |
Aug 13, 2015 | 132.05 | 132.43 | 130.14 | 130.57 | 2,449,075 | -0.97(-0.74%) |
Aug 12, 2015 | 129.28 | 131.97 | 126.91 | 131.53 | 5,823,648 | +1.59(+1.22%) |
Aug 11, 2015 | 130.80 | 130.85 | 128.66 | 129.95 | 3,794,097 | -1.57(-1.20%) |
Aug 10, 2015 | 133.29 | 134.67 | 131.40 | 131.52 | 3,540,765 | -1.32(-0.99%) |
Aug 07, 2015 | 130.80 | 132.96 | 128.28 | 132.84 | 5,391,043 | +2.04(+1.56%) |
Aug 06, 2015 | 136.41 | 136.42 | 129.71 | 130.79 | 4,897,099 | -5.23(-3.84%) |
Aug 05, 2015 | 135.32 | 136.85 | 135.20 | 136.02 | 2,784,824 | +1.26(+0.94%) |
Aug 04, 2015 | 135.52 | 135.85 | 133.85 | 134.76 | 3,209,226 | -0.61(-0.45%) |
Aug 03, 2015 | 136.30 | 136.49 | 134.16 | 135.37 | 3,790,458 | -0.77(-0.57%) |
Jul 31, 2015 | 136.84 | 140.16 | 135.68 | 136.14 | 9,455,497 | +3.78(+2.85%) |
Jul 30, 2015 | 131.12 | 132.97 | 129.68 | 132.36 | 5,239,765 | +0.17(+0.13%) |
Jul 29, 2015 | 133.31 | 133.89 | 130.37 | 132.19 | 6,629,794 | -0.98(-0.74%) |
Jul 28, 2015 | 128.06 | 134.76 | 128.06 | 133.17 | 11,095,371 | +5.55(+4.35%) |
Jul 27, 2015 | 122.86 | 127.91 | 122.70 | 127.62 | 7,467,901 | +5.36(+4.38%) |
Jul 24, 2015 | 124.97 | 126.22 | 121.20 | 122.26 | 5,721,369 | -4.25(-3.36%) |
Jul 23, 2015 | 127.20 | 127.29 | 125.50 | 126.51 | 2,226,233 | -0.12(-0.09%) |
Jul 22, 2015 | 124.48 | 126.95 | 124.48 | 126.62 | 2,732,960 | +0.42(+0.34%) |
Jul 21, 2015 | 126.98 | 127.39 | 125.17 | 126.20 | 3,489,385 | -0.49(-0.39%) |
Jul 20, 2015 | 126.09 | 127.51 | 125.58 | 126.69 | 3,492,515 | +0.83(+0.66%) |
Jul 17, 2015 | 125.70 | 126.05 | 123.81 | 125.87 | 4,213,805 | +0.18(+0.14%) |
Jul 16, 2015 | 124.68 | 126.24 | 124.17 | 125.69 | 3,226,317 | +2.00(+1.61%) |
Jul 15, 2015 | 123.70 | 125.31 | 123.02 | 123.69 | 3,396,748 | +0.87(+0.71%) |
Jul 14, 2015 | 120.53 | 123.59 | 120.08 | 122.82 | 4,701,716 | +2.74(+2.29%) |
Jul 13, 2015 | 119.71 | 120.69 | 119.43 | 120.08 | 2,339,236 | +1.28(+1.08%) |
Jul 10, 2015 | 118.71 | 119.13 | 117.56 | 118.80 | 5,158,237 | +2.15(+1.84%) |
Jul 09, 2015 | 117.52 | 118.64 | 116.49 | 116.65 | 5,378,411 | -0.77(-0.66%) |
Jul 08, 2015 | 118.81 | 119.38 | 117.12 | 117.42 | 3,104,782 | -2.38(-1.98%) |
Jul 07, 2015 | 119.69 | 120.03 | 117.32 | 119.79 | 2,922,689 | +0.69(+0.58%) |
Jul 06, 2015 | 117.29 | 120.32 | 117.09 | 119.11 | 3,597,717 | +0.96(+0.81%) |
Jul 02, 2015 | 119.61 | 118.15 | 118.15 | 118.15 | 2,749,711 | -1.33(-1.12%) |
Jul 01, 2015 | 119.45 | 120.07 | 118.28 | 119.48 | 2,982,697 | +1.13(+0.96%) |
Jun 30, 2015 | 118.14 | 118.89 | 116.80 | 118.35 | 5,050,168 | +1.48(+1.27%) |
Jun 29, 2015 | 120.75 | 121.77 | 116.74 | 116.87 | 6,202,921 | -4.95(-4.06%) |
Jun 26, 2015 | 122.89 | 123.19 | 121.21 | 121.82 | 4,589,143 | -0.57(-0.47%) |
Jun 25, 2015 | 123.98 | 123.99 | 121.82 | 122.39 | 3,124,578 | -0.87(-0.71%) |
Jun 24, 2015 | 124.53 | 124.77 | 122.79 | 123.26 | 3,271,468 | -1.39(-1.11%) |
Jun 23, 2015 | 126.01 | 126.05 | 124.15 | 124.65 | 3,180,431 | -0.41(-0.33%) |
Jun 22, 2015 | 124.60 | 125.86 | 124.47 | 125.06 | 2,498,877 | +1.16(+0.93%) |
Jun 19, 2015 | 123.45 | 125.07 | 123.17 | 123.90 | 6,721,876 | +0.46(+0.38%) |
Jun 18, 2015 | 120.52 | 123.94 | 120.50 | 123.44 | 4,481,000 | +3.45(+2.87%) |
Jun 17, 2015 | 120.93 | 121.02 | 119.40 | 119.99 | 3,902,527 | -0.45(-0.37%) |
Jun 16, 2015 | 120.12 | 120.89 | 119.56 | 120.44 | 2,234,980 | +0.10(+0.08%) |
Jun 15, 2015 | 119.30 | 120.55 | 118.39 | 120.34 | 3,353,409 | -0.02(-0.01%) |
Jun 12, 2015 | 121.21 | 121.60 | 119.56 | 120.36 | 3,110,715 | -1.42(-1.16%) |
Jun 11, 2015 | 121.74 | 122.55 | 120.60 | 121.77 | 4,713,113 | +1.86(+1.55%) |
Jun 10, 2015 | 118.26 | 120.17 | 116.31 | 119.92 | 7,746,563 | +0.58(+0.48%) |
Jun 09, 2015 | 120.69 | 121.12 | 118.65 | 119.34 | 3,586,935 | -1.29(-1.07%) |
Jun 08, 2015 | 121.27 | 122.17 | 119.98 | 120.62 | 2,701,696 | -0.60(-0.50%) |
Jun 05, 2015 | 122.19 | 122.88 | 120.29 | 121.23 | 4,451,461 | -0.65(-0.53%) |
Jun 04, 2015 | 120.73 | 122.17 | 120.49 | 121.87 | 5,081,863 | +0.74(+0.61%) |
Jun 03, 2015 | 121.38 | 121.70 | 120.57 | 121.13 | 2,802,443 | +0.53(+0.44%) |
Jun 02, 2015 | 120.94 | 121.78 | 119.34 | 120.60 | 3,239,292 | -0.45(-0.38%) |
Jun 01, 2015 | 121.49 | 121.81 | 119.88 | 121.06 | 3,696,988 | +0.59(+0.49%) |
May 29, 2015 | 120.87 | 121.78 | 119.95 | 120.46 | 5,726,090 | -0.84(-0.69%) |
May 28, 2015 | 123.04 | 123.04 | 120.13 | 121.30 | 5,454,763 | -2.38(-1.93%) |
May 27, 2015 | 123.32 | 124.12 | 122.79 | 123.69 | 4,327,748 | +1.10(+0.90%) |
May 26, 2015 | 123.85 | 125.24 | 121.81 | 122.58 | 5,290,145 | -3.52(-2.79%) |
May 22, 2015 | 126.11 | 126.11 | 126.11 | 126.11 | 2,122,147 | -0.20(-0.16%) |
May 21, 2015 | 126.06 | 126.99 | 125.52 | 126.31 | 2,797,445 | -0.11(-0.09%) |
May 20, 2015 | 126.41 | 127.66 | 125.20 | 126.42 | 2,629,510 | +0.32(+0.26%) |
May 19, 2015 | 126.32 | 126.52 | 125.24 | 126.09 | 2,266,781 | +0.09(+0.07%) |
May 18, 2015 | 124.66 | 126.35 | 124.33 | 126.00 | 2,794,109 | +0.83(+0.67%) |
May 15, 2015 | 125.87 | 126.14 | 124.64 | 125.17 | 3,094,126 | +0.29(+0.23%) |
May 14, 2015 | 123.27 | 125.01 | 121.95 | 124.87 | 3,524,636 | +2.77(+2.27%) |
May 13, 2015 | 123.15 | 124.30 | 121.53 | 122.11 | 3,536,434 | +0.12(+0.10%) |
May 12, 2015 | 122.58 | 122.78 | 120.04 | 121.99 | 5,655,061 | -1.56(-1.26%) |
May 11, 2015 | 124.51 | 125.03 | 123.51 | 123.55 | 3,550,659 | -0.99(-0.79%) |
May 08, 2015 | 122.57 | 124.94 | 122.07 | 124.54 | 6,080,069 | +3.41(+2.81%) |
May 07, 2015 | 122.16 | 122.60 | 120.59 | 121.13 | 5,699,069 | -0.81(-0.66%) |
May 06, 2015 | 122.74 | 123.04 | 120.17 | 121.94 | 4,904,824 | -0.38(-0.31%) |
May 05, 2015 | 123.75 | 124.42 | 122.16 | 122.31 | 4,022,686 | -2.05(-1.65%) |
May 04, 2015 | 123.89 | 125.78 | 123.85 | 124.36 | 4,551,335 | +1.34(+1.09%) |
May 01, 2015 | 122.36 | 124.04 | 121.71 | 123.02 | 4,250,537 | +1.88(+1.55%) |
Apr 30, 2015 | 122.62 | 124.05 | 120.03 | 121.14 | 5,793,316 | -2.35(-1.91%) |
Apr 29, 2015 | 123.72 | 125.39 | 122.38 | 123.49 | 4,276,412 | -1.16(-0.93%) |
Apr 28, 2015 | 124.39 | 126.81 | 123.22 | 124.65 | 5,556,806 | +0.09(+0.07%) |
Apr 27, 2015 | 129.25 | 129.43 | 123.93 | 124.57 | 5,717,555 | -4.24(-3.29%) |
Apr 24, 2015 | 128.99 | 129.84 | 127.39 | 128.81 | 3,321,857 | -0.97(-0.74%) |
Apr 23, 2015 | 128.83 | 130.07 | 127.79 | 129.78 | 4,781,517 | +0.05(+0.04%) |
Apr 22, 2015 | 132.75 | 133.18 | 128.12 | 129.72 | 6,976,356 | +0.49(+0.38%) |
Apr 21, 2015 | 128.18 | 129.55 | 128.16 | 129.23 | 4,943,335 | +1.91(+1.50%) |
Apr 20, 2015 | 126.30 | 127.37 | 125.09 | 127.32 | 3,598,610 | +1.83(+1.46%) |
Apr 17, 2015 | 126.58 | 126.96 | 124.06 | 125.49 | 5,539,683 | -2.52(-1.97%) |
Apr 16, 2015 | 127.65 | 128.60 | 126.63 | 128.01 | 4,022,220 | +1.07(+0.85%) |
Apr 15, 2015 | 125.14 | 127.28 | 124.94 | 126.94 | 4,768,976 | +2.23(+1.78%) |
Apr 14, 2015 | 124.66 | 125.40 | 123.20 | 124.71 | 2,736,644 | +0.06(+0.05%) |
Apr 13, 2015 | 124.91 | 126.36 | 124.54 | 124.65 | 2,303,636 | -0.68(-0.54%) |
Apr 10, 2015 | 123.96 | 125.57 | 122.98 | 125.33 | 3,138,654 | +1.45(+1.17%) |
Apr 09, 2015 | 123.69 | 124.12 | 122.03 | 123.89 | 3,728,432 | +0.89(+0.72%) |
Apr 08, 2015 | 120.96 | 123.50 | 120.95 | 123.00 | 3,951,339 | +2.34(+1.94%) |
Apr 07, 2015 | 119.38 | 122.33 | 119.12 | 120.66 | 3,835,816 | +1.53(+1.29%) |
Apr 06, 2015 | 118.75 | 120.65 | 118.60 | 119.12 | 4,152,640 | -0.46(-0.38%) |
Apr 02, 2015 | 120.53 | 119.58 | 119.58 | 119.58 | 3,930,465 | -0.94(-0.78%) |
Apr 01, 2015 | 122.26 | 122.26 | 118.63 | 120.52 | 6,693,239 | -2.11(-1.72%) |
Mar 31, 2015 | 125.29 | 125.88 | 122.53 | 122.63 | 4,055,198 | -3.42(-2.71%) |
Mar 30, 2015 | 126.20 | 127.19 | 125.08 | 126.04 | 3,112,953 | +1.31(+1.05%) |
Mar 27, 2015 | 123.71 | 125.38 | 123.51 | 124.73 | 3,179,186 | +1.56(+1.27%) |
Mar 26, 2015 | 121.85 | 124.81 | 120.82 | 123.16 | 4,101,654 | -0.05(-0.04%) |
Mar 25, 2015 | 127.34 | 127.95 | 123.18 | 123.22 | 5,227,105 | -4.14(-3.25%) |
Mar 24, 2015 | 127.39 | 129.07 | 126.88 | 127.35 | 3,331,316 | -0.41(-0.32%) |
Mar 23, 2015 | 129.57 | 129.81 | 127.11 | 127.76 | 5,057,741 | -2.73(-2.09%) |
Mar 20, 2015 | 130.72 | 132.22 | 129.27 | 130.49 | 11,784,826 | +0.76(+0.59%) |
Mar 19, 2015 | 128.63 | 129.81 | 128.09 | 129.73 | 4,896,855 | +1.97(+1.54%) |
Mar 18, 2015 | 125.02 | 128.57 | 124.15 | 127.76 | 4,807,441 | +2.66(+2.13%) |
Mar 17, 2015 | 124.47 | 125.63 | 124.08 | 125.10 | 3,416,221 | +0.03(+0.02%) |
Mar 16, 2015 | 121.00 | 125.20 | 120.24 | 125.07 | 6,779,148 | +6.73(+5.69%) |
Mar 13, 2015 | 117.59 | 118.71 | 117.05 | 118.34 | 3,569,049 | +0.01(+0.01%) |
Mar 12, 2015 | 118.34 | 118.73 | 117.33 | 118.33 | 2,462,932 | +1.19(+1.02%) |
Mar 11, 2015 | 118.23 | 118.35 | 116.93 | 117.14 | 3,242,056 | -0.67(-0.57%) |
Mar 10, 2015 | 117.27 | 119.36 | 116.83 | 117.82 | 4,574,992 | -1.10(-0.92%) |
Mar 09, 2015 | 118.79 | 119.47 | 117.20 | 118.91 | 2,782,978 | +0.10(+0.08%) |
Mar 06, 2015 | 121.59 | 122.68 | 118.14 | 118.81 | 5,333,284 | -3.62(-2.96%) |
Mar 05, 2015 | 122.74 | 123.88 | 121.86 | 122.44 | 3,220,941 | +0.31(+0.26%) |
Mar 04, 2015 | 121.25 | 122.54 | 120.30 | 122.12 | 4,039,234 | +0.48(+0.40%) |
Mar 03, 2015 | 122.28 | 122.28 | 120.83 | 121.64 | 3,043,625 | -0.82(-0.67%) |
Mar 02, 2015 | 122.20 | 122.67 | 120.92 | 122.46 | 4,540,942 | +1.47(+1.21%) |
Feb 27, 2015 | 122.05 | 122.16 | 120.59 | 120.99 | 3,222,315 | -0.96(-0.79%) |
Feb 26, 2015 | 121.58 | 122.28 | 119.67 | 121.95 | 4,405,176 | +0.68(+0.56%) |
Feb 25, 2015 | 121.02 | 121.81 | 119.70 | 121.27 | 4,253,253 | +0.55(+0.45%) |
Feb 24, 2015 | 121.97 | 122.06 | 119.86 | 120.72 | 2,686,028 | -0.81(-0.66%) |
Feb 23, 2015 | 121.26 | 122.13 | 121.06 | 121.53 | 4,030,296 | +0.58(+0.48%) |
Feb 20, 2015 | 120.00 | 121.02 | 118.95 | 120.95 | 5,750,067 | +1.23(+1.03%) |
Feb 19, 2015 | 119.65 | 120.00 | 118.94 | 119.71 | 5,101,845 | +0.21(+0.17%) |
Feb 18, 2015 | 118.31 | 119.85 | 117.86 | 119.50 | 4,298,952 | +1.18(+1.00%) |
Feb 17, 2015 | 117.77 | 118.79 | 117.37 | 118.32 | 5,078,016 | +0.58(+0.50%) |
Feb 13, 2015 | 117.85 | 117.74 | 117.74 | 117.74 | 4,681,571 | +0.23(+0.20%) |
Feb 12, 2015 | 118.78 | 118.78 | 115.93 | 117.51 | 3,826,931 | +0.05(+0.05%) |
Feb 11, 2015 | 117.60 | 119.09 | 116.81 | 117.46 | 5,212,407 | +0.41(+0.35%) |
Feb 10, 2015 | 115.45 | 117.09 | 114.34 | 117.04 | 5,355,321 | +2.57(+2.25%) |
Feb 09, 2015 | 114.46 | 115.86 | 113.85 | 114.47 | 4,239,087 | -1.06(-0.92%) |
Feb 06, 2015 | 117.76 | 118.10 | 114.92 | 115.53 | 4,249,420 | -1.50(-1.28%) |
Feb 05, 2015 | 116.21 | 117.44 | 115.24 | 117.03 | 4,670,979 | +1.46(+1.26%) |
Feb 04, 2015 | 114.56 | 116.87 | 112.50 | 115.57 | 7,636,017 | -0.59(-0.51%) |
Feb 03, 2015 | 117.33 | 117.33 | 113.60 | 116.17 | 5,632,708 | -0.21(-0.18%) |
Feb 02, 2015 | 117.07 | 117.49 | 114.01 | 116.37 | 5,022,119 | +0.18(+0.16%) |
Jan 30, 2015 | 118.70 | 119.71 | 115.63 | 116.19 | 6,969,250 | -3.14(-2.63%) |
Jan 29, 2015 | 118.20 | 119.68 | 117.33 | 119.33 | 4,502,061 | +1.32(+1.12%) |
Jan 28, 2015 | 120.81 | 122.79 | 117.91 | 118.00 | 6,456,603 | -3.24(-2.67%) |
Jan 27, 2015 | 120.97 | 122.66 | 120.78 | 121.25 | 3,766,935 | -0.64(-0.53%) |
Jan 26, 2015 | 121.81 | 123.22 | 120.32 | 121.89 | 4,127,248 | -0.06(-0.05%) |
Jan 23, 2015 | 121.94 | 122.10 | 120.76 | 121.95 | 2,947,753 | +0.18(+0.15%) |
Jan 22, 2015 | 120.70 | 121.93 | 117.60 | 121.77 | 4,957,469 | +1.67(+1.39%) |
Jan 21, 2015 | 118.57 | 120.78 | 118.57 | 120.10 | 3,675,472 | -0.17(-0.14%) |
Jan 20, 2015 | 121.49 | 121.89 | 118.01 | 120.26 | 4,796,087 | -0.63(-0.52%) |
Jan 16, 2015 | 116.32 | 120.91 | 116.01 | 120.90 | 4,603,838 | +4.97(+4.29%) |
Jan 15, 2015 | 119.16 | 120.37 | 115.63 | 115.93 | 3,794,831 | -2.47(-2.09%) |
Jan 14, 2015 | 116.65 | 118.69 | 116.43 | 118.40 | 4,490,167 | +0.02(+0.01%) |
Jan 13, 2015 | 121.25 | 122.83 | 117.07 | 118.39 | 5,989,341 | -0.82(-0.69%) |
Jan 12, 2015 | 119.21 | 120.56 | 119.06 | 119.21 | 3,539,197 | +0.37(+0.31%) |
Jan 09, 2015 | 121.15 | 121.15 | 118.00 | 118.84 | 5,175,094 | -1.48(-1.23%) |
Jan 08, 2015 | 121.79 | 124.20 | 118.39 | 120.32 | 5,975,666 | -0.44(-0.36%) |
Jan 07, 2015 | 117.58 | 121.01 | 116.76 | 120.75 | 4,589,467 | +4.07(+3.49%) |
Jan 06, 2015 | 121.16 | 121.24 | 116.24 | 116.68 | 6,651,487 | -3.88(-3.22%) |
Jan 05, 2015 | 120.13 | 121.79 | 117.72 | 120.56 | 5,352,045 | -1.45(-1.19%) |
Jan 02, 2015 | 122.22 | 124.07 | 121.03 | 122.01 | 3,416,083 | +0.46(+0.38%) |
Dec 31, 2014 | 123.37 | 121.55 | 121.55 | 121.55 | 3,527,605 | -1.02(-0.83%) |
Dec 30, 2014 | 124.15 | 124.18 | 122.23 | 122.58 | 2,646,857 | -1.69(-1.36%) |
Dec 29, 2014 | 125.02 | 125.19 | 123.25 | 124.27 | 2,263,987 | -0.47(-0.37%) |
Dec 26, 2014 | 123.74 | 125.26 | 123.51 | 124.74 | 2,237,559 | +2.13(+1.74%) |
Dec 24, 2014 | 119.45 | 122.61 | 122.61 | 122.61 | 2,912,872 | +2.40(+2.00%) |
Dec 23, 2014 | 125.84 | 125.90 | 117.79 | 120.20 | 9,292,778 | -5.35(-4.26%) |
Dec 22, 2014 | 128.44 | 128.99 | 125.08 | 125.55 | 5,321,313 | -4.30(-3.31%) |
Dec 19, 2014 | 128.89 | 131.05 | 127.74 | 129.86 | 10,295,277 | +1.29(+1.00%) |
Dec 18, 2014 | 126.75 | 128.65 | 125.59 | 128.57 | 4,591,418 | +3.81(+3.06%) |
Dec 17, 2014 | 121.68 | 125.16 | 121.03 | 124.75 | 4,478,992 | +3.08(+2.53%) |
Dec 16, 2014 | 120.33 | 125.12 | 120.19 | 121.67 | 5,886,748 | -0.12(-0.10%) |
Dec 15, 2014 | 125.73 | 125.90 | 121.64 | 121.79 | 5,802,920 | -3.76(-3.00%) |
Dec 12, 2014 | 124.49 | 127.98 | 123.85 | 125.55 | 4,424,356 | -1.18(-0.93%) |
Dec 11, 2014 | 127.21 | 129.45 | 126.37 | 126.73 | 4,160,967 | +0.53(+0.42%) |
Dec 10, 2014 | 128.96 | 129.53 | 125.91 | 126.21 | 4,573,410 | -3.05(-2.36%) |
Dec 09, 2014 | 129.97 | 130.42 | 127.77 | 129.26 | 4,862,894 | -1.72(-1.31%) |
Dec 08, 2014 | 129.26 | 132.12 | 128.96 | 130.98 | 5,180,976 | +1.83(+1.42%) |
Dec 05, 2014 | 127.19 | 129.28 | 126.76 | 129.15 | 3,339,890 | +2.05(+1.61%) |
Dec 04, 2014 | 127.85 | 128.78 | 127.02 | 127.09 | 4,402,798 | -1.16(-0.90%) |
Dec 03, 2014 | 129.18 | 129.34 | 127.06 | 128.25 | 3,108,476 | -0.92(-0.72%) |
Dec 02, 2014 | 127.89 | 129.22 | 127.28 | 129.18 | 4,311,192 | +2.19(+1.72%) |
Dec 01, 2014 | 126.00 | 127.72 | 125.28 | 126.99 | 3,294,799 | +0.84(+0.67%) |
Nov 28, 2014 | 125.91 | 127.70 | 125.54 | 126.15 | 2,352,053 | +0.45(+0.36%) |
Nov 26, 2014 | 124.19 | 125.70 | 125.70 | 125.70 | 2,775,536 | +1.89(+1.53%) |
Nov 25, 2014 | 125.19 | 125.46 | 122.63 | 123.81 | 4,668,438 | -1.48(-1.18%) |
Nov 24, 2014 | 124.39 | 126.43 | 124.34 | 125.28 | 2,873,874 | +1.05(+0.84%) |
Nov 21, 2014 | 126.35 | 126.35 | 123.19 | 124.24 | 4,870,899 | +0.10(+0.08%) |
Nov 20, 2014 | 123.55 | 125.78 | 123.43 | 124.14 | 4,205,103 | +0.03(+0.02%) |
Nov 19, 2014 | 123.07 | 124.60 | 122.38 | 124.11 | 3,175,028 | +0.30(+0.25%) |
Nov 18, 2014 | 121.26 | 123.92 | 120.85 | 123.81 | 4,101,826 | +2.37(+1.95%) |
Nov 17, 2014 | 119.74 | 122.25 | 119.55 | 121.44 | 3,488,866 | +1.11(+0.93%) |
Nov 14, 2014 | 122.94 | 123.07 | 119.51 | 120.33 | 5,904,532 | -2.42(-1.97%) |
Nov 13, 2014 | 123.70 | 123.89 | 121.78 | 122.74 | 4,765,382 | -0.82(-0.67%) |
Nov 12, 2014 | 123.45 | 124.44 | 122.89 | 123.57 | 4,624,444 | -0.37(-0.30%) |
Nov 11, 2014 | 124.45 | 125.04 | 123.25 | 123.94 | 3,951,971 | -0.51(-0.41%) |
Nov 10, 2014 | 122.87 | 124.54 | 122.48 | 124.45 | 4,135,518 | +2.63(+2.16%) |
Nov 07, 2014 | 123.20 | 123.34 | 120.35 | 121.82 | 4,779,518 | -0.08(-0.06%) |
Nov 06, 2014 | 121.61 | 122.34 | 121.23 | 121.90 | 4,355,410 | +1.07(+0.89%) |
Nov 05, 2014 | 122.63 | 122.63 | 120.73 | 120.83 | 5,344,423 | -1.12(-0.92%) |
Nov 04, 2014 | 122.16 | 123.14 | 121.00 | 121.94 | 4,892,002 | -0.87(-0.71%) |