Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 105.94 | 106.16 | 104.41 | 104.50 | 156,444 | -1.12(-1.06%) |
Nov 27, 2015 | 104.39 | 105.92 | 104.33 | 105.62 | 71,531 | +1.15(+1.10%) |
Nov 25, 2015 | 104.36 | 104.47 | 104.47 | 104.47 | 82,930 | +0.11(+0.10%) |
Nov 24, 2015 | 104.05 | 104.84 | 103.06 | 104.36 | 140,731 | -0.46(-0.44%) |
Nov 23, 2015 | 103.43 | 105.91 | 102.78 | 104.82 | 138,603 | +0.75(+0.72%) |
Nov 20, 2015 | 105.29 | 105.29 | 103.62 | 104.07 | 128,495 | -0.64(-0.61%) |
Nov 19, 2015 | 105.22 | 105.59 | 104.33 | 104.71 | 108,617 | -0.43(-0.41%) |
Nov 18, 2015 | 104.13 | 105.27 | 102.83 | 105.14 | 174,285 | +1.34(+1.29%) |
Nov 17, 2015 | 104.08 | 105.70 | 103.14 | 103.80 | 132,132 | -0.11(-0.10%) |
Nov 16, 2015 | 103.11 | 103.93 | 102.16 | 103.91 | 197,285 | +0.63(+0.61%) |
Nov 13, 2015 | 105.25 | 105.97 | 103.20 | 103.28 | 172,013 | -2.30(-2.18%) |
Nov 12, 2015 | 106.95 | 107.59 | 105.48 | 105.58 | 181,939 | -1.83(-1.71%) |
Nov 11, 2015 | 105.93 | 107.59 | 105.19 | 107.41 | 188,677 | +1.54(+1.46%) |
Nov 10, 2015 | 107.48 | 108.10 | 105.49 | 105.87 | 343,835 | -1.94(-1.80%) |
Nov 09, 2015 | 109.31 | 109.31 | 106.95 | 107.81 | 154,061 | -1.94(-1.77%) |
Nov 06, 2015 | 107.84 | 109.78 | 107.65 | 109.75 | 191,044 | +1.55(+1.43%) |
Nov 05, 2015 | 108.08 | 109.12 | 107.41 | 108.19 | 295,763 | -0.16(-0.15%) |
Nov 04, 2015 | 105.35 | 109.07 | 105.35 | 108.36 | 372,530 | +3.17(+3.01%) |
Nov 03, 2015 | 104.71 | 108.56 | 102.91 | 105.19 | 817,462 | -6.30(-5.65%) |
Nov 02, 2015 | 110.71 | 111.97 | 110.04 | 111.49 | 250,626 | +1.10(+0.99%) |
Oct 30, 2015 | 108.80 | 110.72 | 108.40 | 110.39 | 233,047 | +1.89(+1.74%) |
Oct 29, 2015 | 108.47 | 108.83 | 107.45 | 108.50 | 148,020 | -0.27(-0.25%) |
Oct 28, 2015 | 107.95 | 109.48 | 106.74 | 108.78 | 192,209 | +1.14(+1.06%) |
Oct 27, 2015 | 108.00 | 108.00 | 106.25 | 107.63 | 190,520 | -0.96(-0.88%) |
Oct 26, 2015 | 108.52 | 109.07 | 107.94 | 108.59 | 116,836 | -0.14(-0.13%) |
Oct 23, 2015 | 108.72 | 109.56 | 107.69 | 108.73 | 137,855 | +0.96(+0.89%) |
Oct 22, 2015 | 107.94 | 108.53 | 106.68 | 107.77 | 203,537 | +0.58(+0.54%) |
Oct 21, 2015 | 110.08 | 110.08 | 107.10 | 107.19 | 105,683 | -2.64(-2.40%) |
Oct 20, 2015 | 108.30 | 109.96 | 108.30 | 109.82 | 109,738 | +1.47(+1.36%) |
Oct 19, 2015 | 107.93 | 108.37 | 107.34 | 108.35 | 121,758 | -0.03(-0.03%) |
Oct 16, 2015 | 109.08 | 109.47 | 107.65 | 108.38 | 118,660 | -0.14(-0.13%) |
Oct 15, 2015 | 107.33 | 108.64 | 106.69 | 108.52 | 99,043 | +1.73(+1.62%) |
Oct 14, 2015 | 108.64 | 109.07 | 106.58 | 106.79 | 112,625 | -1.73(-1.60%) |
Oct 13, 2015 | 109.32 | 110.10 | 108.46 | 108.52 | 221,097 | -1.38(-1.25%) |
Oct 12, 2015 | 110.13 | 110.45 | 109.24 | 109.90 | 145,720 | -0.41(-0.37%) |
Oct 09, 2015 | 109.79 | 110.67 | 109.51 | 110.31 | 185,320 | +0.75(+0.68%) |
Oct 08, 2015 | 107.23 | 109.63 | 106.82 | 109.56 | 180,082 | +1.77(+1.65%) |
Oct 07, 2015 | 105.71 | 107.93 | 105.62 | 107.79 | 271,869 | +2.78(+2.65%) |
Oct 06, 2015 | 105.34 | 105.83 | 104.41 | 105.00 | 142,560 | -0.55(-0.52%) |
Oct 05, 2015 | 104.67 | 106.16 | 103.88 | 105.56 | 176,347 | +1.65(+1.59%) |
Oct 02, 2015 | 101.28 | 103.91 | 100.77 | 103.91 | 162,702 | +1.13(+1.10%) |
Oct 01, 2015 | 101.97 | 102.84 | 101.37 | 102.78 | 231,543 | +0.98(+0.96%) |
Sep 30, 2015 | 100.50 | 101.80 | 99.53 | 101.80 | 725,564 | +2.38(+2.40%) |
Sep 29, 2015 | 99.43 | 99.57 | 98.49 | 99.41 | 178,541 | +0.15(+0.15%) |
Sep 28, 2015 | 101.87 | 102.77 | 99.20 | 99.27 | 245,271 | -3.12(-3.05%) |
Sep 25, 2015 | 102.80 | 103.08 | 101.81 | 102.39 | 206,284 | +0.64(+0.63%) |
Sep 24, 2015 | 101.17 | 101.95 | 100.18 | 101.75 | 221,906 | -0.62(-0.61%) |
Sep 23, 2015 | 102.29 | 103.04 | 101.92 | 102.37 | 142,238 | -0.06(-0.06%) |
Sep 22, 2015 | 101.20 | 102.63 | 100.93 | 102.43 | 256,930 | -0.14(-0.13%) |
Sep 21, 2015 | 102.07 | 102.88 | 101.54 | 102.56 | 192,502 | +0.89(+0.88%) |
Sep 18, 2015 | 102.10 | 103.48 | 101.48 | 101.67 | 336,256 | -1.55(-1.50%) |
Sep 17, 2015 | 104.03 | 104.75 | 103.05 | 103.22 | 278,346 | -1.16(-1.12%) |
Sep 16, 2015 | 103.42 | 104.71 | 103.13 | 104.39 | 166,261 | +1.24(+1.20%) |
Sep 15, 2015 | 101.87 | 103.27 | 101.38 | 103.14 | 197,831 | +1.52(+1.50%) |
Sep 14, 2015 | 102.04 | 102.27 | 100.73 | 101.62 | 219,455 | -0.17(-0.16%) |
Sep 11, 2015 | 101.46 | 102.12 | 100.62 | 101.79 | 228,041 | -0.30(-0.29%) |
Sep 10, 2015 | 103.16 | 103.45 | 101.61 | 102.09 | 259,818 | -1.20(-1.16%) |
Sep 09, 2015 | 104.85 | 105.81 | 103.04 | 103.29 | 323,139 | -0.52(-0.50%) |
Sep 08, 2015 | 102.01 | 103.94 | 101.15 | 103.81 | 289,591 | +3.78(+3.78%) |
Sep 04, 2015 | 100.11 | 100.03 | 100.03 | 100.03 | 180,301 | -1.62(-1.59%) |
Sep 03, 2015 | 101.53 | 102.29 | 101.14 | 101.65 | 209,504 | +0.33(+0.33%) |
Sep 02, 2015 | 100.16 | 101.43 | 99.63 | 101.32 | 220,070 | +2.37(+2.39%) |
Sep 01, 2015 | 100.56 | 101.42 | 98.28 | 98.96 | 341,185 | -3.78(-3.68%) |
Aug 31, 2015 | 103.41 | 104.45 | 102.47 | 102.74 | 195,848 | -1.06(-1.02%) |
Aug 28, 2015 | 103.33 | 104.03 | 102.75 | 103.79 | 228,345 | -0.16(-0.16%) |
Aug 27, 2015 | 102.54 | 104.61 | 101.86 | 103.96 | 316,957 | +2.45(+2.42%) |
Aug 26, 2015 | 100.08 | 101.64 | 97.85 | 101.50 | 280,371 | +3.41(+3.48%) |
Aug 25, 2015 | 101.28 | 102.34 | 97.99 | 98.09 | 372,039 | -0.97(-0.98%) |
Aug 24, 2015 | 97.03 | 101.14 | 96.97 | 99.06 | 564,512 | -4.57(-4.41%) |
Aug 21, 2015 | 107.16 | 107.75 | 103.54 | 103.63 | 244,893 | -4.80(-4.43%) |
Aug 20, 2015 | 109.37 | 109.63 | 107.89 | 108.43 | 352,644 | -2.12(-1.92%) |
Aug 19, 2015 | 112.07 | 112.19 | 110.12 | 110.55 | 141,538 | -2.08(-1.84%) |
Aug 18, 2015 | 112.04 | 112.81 | 111.85 | 112.62 | 219,319 | +0.26(+0.23%) |
Aug 17, 2015 | 112.71 | 113.24 | 111.23 | 112.36 | 222,050 | -0.57(-0.51%) |
Aug 14, 2015 | 112.49 | 113.42 | 111.98 | 112.94 | 131,911 | +0.45(+0.40%) |
Aug 13, 2015 | 112.17 | 113.12 | 110.76 | 112.49 | 293,668 | +0.23(+0.21%) |
Aug 12, 2015 | 111.64 | 113.72 | 110.78 | 112.26 | 308,025 | -0.32(-0.28%) |
Aug 11, 2015 | 113.03 | 113.70 | 111.51 | 112.58 | 354,137 | -1.75(-1.53%) |
Aug 10, 2015 | 113.59 | 115.15 | 112.85 | 114.32 | 255,949 | +1.76(+1.56%) |
Aug 07, 2015 | 112.08 | 113.58 | 111.26 | 112.57 | 435,299 | -0.06(-0.05%) |
Aug 06, 2015 | 121.00 | 121.00 | 111.59 | 112.62 | 461,433 | -9.01(-7.41%) |
Aug 05, 2015 | 122.02 | 122.61 | 121.23 | 121.63 | 182,989 | +0.80(+0.66%) |
Aug 04, 2015 | 120.48 | 121.39 | 119.76 | 120.84 | 171,614 | +0.43(+0.35%) |
Aug 03, 2015 | 121.23 | 121.23 | 119.53 | 120.41 | 151,009 | -0.55(-0.46%) |
Jul 31, 2015 | 121.74 | 121.97 | 120.74 | 120.96 | 143,737 | -0.48(-0.39%) |
Jul 30, 2015 | 120.68 | 121.74 | 120.03 | 121.44 | 154,665 | +0.18(+0.15%) |
Jul 29, 2015 | 119.45 | 121.76 | 119.05 | 121.25 | 213,988 | +1.98(+1.66%) |
Jul 28, 2015 | 119.01 | 119.34 | 117.30 | 119.28 | 188,880 | +1.03(+0.87%) |
Jul 27, 2015 | 117.72 | 118.56 | 117.37 | 118.25 | 215,754 | -0.09(-0.07%) |
Jul 24, 2015 | 119.47 | 119.85 | 118.03 | 118.33 | 155,767 | -0.63(-0.53%) |
Jul 23, 2015 | 118.96 | 120.58 | 118.36 | 118.97 | 174,537 | -0.16(-0.14%) |
Jul 22, 2015 | 119.01 | 120.03 | 118.70 | 119.13 | 166,573 | +0.11(+0.09%) |
Jul 21, 2015 | 120.53 | 120.76 | 118.71 | 119.02 | 116,874 | -1.91(-1.58%) |
Jul 20, 2015 | 121.11 | 121.41 | 120.38 | 120.93 | 108,474 | -0.24(-0.20%) |
Jul 17, 2015 | 121.34 | 122.05 | 120.83 | 121.18 | 218,041 | -0.27(-0.22%) |
Jul 16, 2015 | 121.68 | 121.68 | 119.42 | 121.45 | 132,245 | +0.50(+0.42%) |
Jul 15, 2015 | 122.06 | 122.16 | 120.72 | 120.94 | 196,902 | -1.21(-0.99%) |
Jul 14, 2015 | 121.44 | 122.35 | 121.40 | 122.16 | 207,616 | +0.35(+0.29%) |
Jul 13, 2015 | 121.48 | 121.97 | 120.85 | 121.81 | 107,602 | +1.39(+1.15%) |
Jul 10, 2015 | 119.69 | 120.83 | 118.95 | 120.42 | 197,872 | +2.30(+1.95%) |
Jul 09, 2015 | 118.59 | 119.11 | 117.64 | 118.12 | 214,119 | +1.37(+1.17%) |
Jul 08, 2015 | 118.09 | 118.92 | 116.46 | 116.75 | 181,675 | -2.46(-2.07%) |
Jul 07, 2015 | 118.58 | 119.36 | 116.89 | 119.22 | 159,495 | +0.62(+0.52%) |
Jul 06, 2015 | 118.01 | 119.15 | 117.59 | 118.60 | 166,029 | -0.76(-0.63%) |
Jul 02, 2015 | 119.91 | 119.35 | 119.35 | 119.35 | 190,925 | -0.18(-0.15%) |
Jul 01, 2015 | 119.03 | 120.04 | 118.49 | 119.53 | 193,844 | +1.25(+1.06%) |
Jun 30, 2015 | 119.88 | 119.88 | 118.03 | 118.28 | 198,021 | -0.47(-0.40%) |
Jun 29, 2015 | 121.72 | 122.00 | 118.69 | 118.75 | 167,513 | -4.07(-3.32%) |
Jun 26, 2015 | 123.20 | 123.47 | 121.60 | 122.82 | 368,506 | -0.03(-0.02%) |
Jun 25, 2015 | 124.24 | 124.46 | 122.63 | 122.85 | 166,058 | -0.82(-0.67%) |
Jun 24, 2015 | 124.52 | 124.98 | 123.64 | 123.68 | 128,409 | -0.82(-0.66%) |
Jun 23, 2015 | 124.45 | 124.87 | 123.58 | 124.50 | 157,281 | +0.21(+0.17%) |
Jun 22, 2015 | 125.15 | 125.15 | 124.08 | 124.29 | 117,580 | -0.07(-0.05%) |
Jun 19, 2015 | 124.14 | 124.92 | 124.14 | 124.36 | 161,796 | -0.18(-0.15%) |
Jun 18, 2015 | 123.55 | 124.73 | 122.91 | 124.54 | 177,962 | +1.26(+1.02%) |
Jun 17, 2015 | 123.37 | 124.23 | 122.38 | 123.28 | 221,271 | +0.18(+0.15%) |
Jun 16, 2015 | 123.23 | 123.87 | 121.59 | 123.10 | 249,223 | -0.74(-0.59%) |
Jun 15, 2015 | 123.73 | 124.44 | 122.78 | 123.83 | 185,727 | -1.35(-1.08%) |
Jun 12, 2015 | 126.23 | 126.53 | 125.02 | 125.18 | 106,272 | -1.46(-1.16%) |
Jun 11, 2015 | 126.44 | 126.92 | 126.09 | 126.64 | 116,835 | +0.52(+0.42%) |
Jun 10, 2015 | 125.07 | 126.59 | 124.58 | 126.12 | 199,247 | +1.75(+1.41%) |
Jun 09, 2015 | 123.06 | 125.00 | 122.61 | 124.37 | 155,849 | +1.27(+1.03%) |
Jun 08, 2015 | 123.04 | 123.85 | 122.83 | 123.10 | 164,662 | +0.05(+0.04%) |
Jun 05, 2015 | 122.45 | 123.18 | 121.96 | 123.05 | 142,652 | +0.23(+0.19%) |
Jun 04, 2015 | 124.52 | 124.79 | 122.48 | 122.81 | 152,630 | -2.76(-2.20%) |
Jun 03, 2015 | 124.76 | 125.70 | 123.20 | 125.58 | 144,038 | +1.22(+0.98%) |
Jun 02, 2015 | 124.28 | 125.32 | 123.36 | 124.36 | 137,341 | -0.14(-0.11%) |
Jun 01, 2015 | 124.63 | 124.92 | 122.81 | 124.49 | 237,690 | +0.47(+0.38%) |
May 29, 2015 | 125.02 | 125.02 | 123.73 | 124.03 | 290,262 | -0.89(-0.71%) |
May 28, 2015 | 125.44 | 125.67 | 124.11 | 124.92 | 102,720 | -0.58(-0.46%) |
May 27, 2015 | 123.95 | 125.64 | 123.42 | 125.50 | 178,261 | +1.66(+1.34%) |
May 26, 2015 | 124.21 | 124.59 | 123.42 | 123.84 | 173,318 | -1.19(-0.95%) |
May 22, 2015 | 125.60 | 125.03 | 125.03 | 125.03 | 137,701 | -0.75(-0.59%) |
May 21, 2015 | 124.98 | 126.00 | 124.16 | 125.78 | 188,784 | +0.79(+0.63%) |
May 20, 2015 | 125.78 | 125.93 | 124.95 | 125.00 | 114,595 | -0.78(-0.62%) |
May 19, 2015 | 125.64 | 126.03 | 125.21 | 125.77 | 185,391 | +0.01(+0.01%) |
May 18, 2015 | 124.27 | 125.89 | 124.17 | 125.76 | 167,481 | +1.21(+0.97%) |
May 15, 2015 | 125.30 | 125.92 | 123.50 | 124.55 | 162,825 | -0.74(-0.59%) |
May 14, 2015 | 122.71 | 125.41 | 122.60 | 125.29 | 332,928 | +3.17(+2.60%) |
May 13, 2015 | 121.73 | 122.77 | 121.19 | 122.12 | 327,365 | +1.00(+0.82%) |
May 12, 2015 | 121.47 | 121.88 | 120.62 | 121.12 | 178,696 | -1.20(-0.98%) |
May 11, 2015 | 121.27 | 122.96 | 121.27 | 122.32 | 319,702 | +0.32(+0.26%) |
May 08, 2015 | 122.48 | 123.62 | 121.84 | 122.00 | 268,511 | +0.72(+0.59%) |
May 07, 2015 | 121.13 | 121.90 | 120.75 | 121.28 | 482,931 | +0.15(+0.12%) |
May 06, 2015 | 123.38 | 123.38 | 120.45 | 121.14 | 270,936 | -1.40(-1.14%) |
May 05, 2015 | 124.11 | 125.90 | 121.30 | 122.53 | 422,416 | -3.09(-2.46%) |
May 04, 2015 | 124.89 | 125.90 | 124.89 | 125.63 | 188,708 | +0.96(+0.77%) |
May 01, 2015 | 124.05 | 124.87 | 123.62 | 124.67 | 324,389 | +0.89(+0.72%) |
Apr 30, 2015 | 124.39 | 125.45 | 123.19 | 123.77 | 280,489 | -0.78(-0.62%) |
Apr 29, 2015 | 125.93 | 126.16 | 123.83 | 124.55 | 215,626 | -1.64(-1.30%) |
Apr 28, 2015 | 126.59 | 126.59 | 123.65 | 126.19 | 366,980 | -0.46(-0.36%) |
Apr 27, 2015 | 128.44 | 128.44 | 126.30 | 126.64 | 168,261 | -1.19(-0.93%) |
Apr 24, 2015 | 128.21 | 128.53 | 127.53 | 127.84 | 143,131 | -0.47(-0.36%) |
Apr 23, 2015 | 127.63 | 128.84 | 127.52 | 128.30 | 187,164 | +0.03(+0.02%) |
Apr 22, 2015 | 128.74 | 128.74 | 127.01 | 128.27 | 146,158 | +0.16(+0.13%) |
Apr 21, 2015 | 129.30 | 129.78 | 127.72 | 128.11 | 232,070 | -0.62(-0.48%) |
Apr 20, 2015 | 128.12 | 129.08 | 127.99 | 128.73 | 150,758 | +1.48(+1.17%) |
Apr 17, 2015 | 128.79 | 128.79 | 126.71 | 127.25 | 260,391 | -2.68(-2.06%) |
Apr 16, 2015 | 130.05 | 130.45 | 129.07 | 129.92 | 248,700 | -0.71(-0.54%) |
Apr 15, 2015 | 128.57 | 130.80 | 128.16 | 130.63 | 308,662 | +2.30(+1.79%) |
Apr 14, 2015 | 125.80 | 128.40 | 125.59 | 128.33 | 377,308 | +2.24(+1.78%) |
Apr 13, 2015 | 126.48 | 126.97 | 125.70 | 126.09 | 158,275 | -0.82(-0.65%) |
Apr 10, 2015 | 126.92 | 127.29 | 126.04 | 126.92 | 123,098 | +0.52(+0.41%) |
Apr 09, 2015 | 125.46 | 126.72 | 125.18 | 126.39 | 156,430 | +0.88(+0.70%) |
Apr 08, 2015 | 124.67 | 125.64 | 124.15 | 125.51 | 194,528 | +0.99(+0.79%) |
Apr 07, 2015 | 125.78 | 125.78 | 124.49 | 124.52 | 127,795 | -1.25(-0.99%) |
Apr 06, 2015 | 124.08 | 126.72 | 123.86 | 125.77 | 141,338 | +0.63(+0.50%) |
Apr 02, 2015 | 125.27 | 125.14 | 125.14 | 125.14 | 148,738 | +0.05(+0.04%) |
Apr 01, 2015 | 124.54 | 125.28 | 122.98 | 125.09 | 239,602 | +0.65(+0.52%) |
Mar 31, 2015 | 124.63 | 126.24 | 124.23 | 124.44 | 389,180 | -0.80(-0.63%) |
Mar 30, 2015 | 123.08 | 125.47 | 122.78 | 125.24 | 230,992 | +2.57(+2.09%) |
Mar 27, 2015 | 121.63 | 123.24 | 121.35 | 122.67 | 188,237 | +0.74(+0.60%) |
Mar 26, 2015 | 121.64 | 122.28 | 120.93 | 121.93 | 245,789 | -0.07(-0.06%) |
Mar 25, 2015 | 123.04 | 123.46 | 122.00 | 122.00 | 312,976 | -1.04(-0.84%) |
Mar 24, 2015 | 125.00 | 125.00 | 122.97 | 123.04 | 257,293 | -1.91(-1.53%) |
Mar 23, 2015 | 126.55 | 126.94 | 124.91 | 124.95 | 364,525 | -1.65(-1.30%) |
Mar 20, 2015 | 127.23 | 127.33 | 126.50 | 126.59 | 447,820 | -0.14(-0.11%) |
Mar 19, 2015 | 126.72 | 127.96 | 125.88 | 126.73 | 177,232 | -0.13(-0.10%) |
Mar 18, 2015 | 125.98 | 127.56 | 125.46 | 126.86 | 334,101 | +0.86(+0.68%) |
Mar 17, 2015 | 124.16 | 127.14 | 123.97 | 125.99 | 329,371 | +1.18(+0.95%) |
Mar 16, 2015 | 124.29 | 125.63 | 124.14 | 124.81 | 223,538 | +1.00(+0.81%) |
Mar 13, 2015 | 123.84 | 124.08 | 122.78 | 123.81 | 221,666 | -0.27(-0.22%) |
Mar 12, 2015 | 123.11 | 124.35 | 122.83 | 124.08 | 383,151 | +1.39(+1.13%) |
Mar 11, 2015 | 123.02 | 124.03 | 122.62 | 122.70 | 253,255 | -0.18(-0.15%) |
Mar 10, 2015 | 124.19 | 124.57 | 122.88 | 122.88 | 190,557 | -2.54(-2.03%) |
Mar 09, 2015 | 125.11 | 126.40 | 125.11 | 125.42 | 260,939 | +0.31(+0.25%) |
Mar 06, 2015 | 125.81 | 126.82 | 124.87 | 125.11 | 229,049 | -1.45(-1.15%) |
Mar 05, 2015 | 127.48 | 127.58 | 126.39 | 126.57 | 234,548 | -0.82(-0.65%) |
Mar 04, 2015 | 127.85 | 127.96 | 127.05 | 127.39 | 292,525 | -0.57(-0.45%) |
Mar 03, 2015 | 127.94 | 128.78 | 126.48 | 127.96 | 355,329 | -0.64(-0.50%) |
Mar 02, 2015 | 128.98 | 129.88 | 128.30 | 128.60 | 464,984 | +0.16(+0.13%) |
Feb 27, 2015 | 131.02 | 131.02 | 128.34 | 128.44 | 319,438 | -2.42(-1.85%) |
Feb 26, 2015 | 131.16 | 132.31 | 130.64 | 130.86 | 333,609 | -0.10(-0.07%) |
Feb 25, 2015 | 130.24 | 131.82 | 129.75 | 130.96 | 321,181 | +0.48(+0.37%) |
Feb 24, 2015 | 130.36 | 131.35 | 130.32 | 130.47 | 190,393 | -0.04(-0.03%) |
Feb 23, 2015 | 131.23 | 131.67 | 130.27 | 130.51 | 207,299 | -0.79(-0.61%) |
Feb 20, 2015 | 130.92 | 131.75 | 129.06 | 131.31 | 332,153 | -0.08(-0.06%) |
Feb 19, 2015 | 131.18 | 132.27 | 130.46 | 131.38 | 308,270 | -0.39(-0.29%) |
Feb 18, 2015 | 130.72 | 133.06 | 130.72 | 131.77 | 347,799 | +0.52(+0.40%) |
Feb 17, 2015 | 128.30 | 131.46 | 127.75 | 131.25 | 373,317 | +2.05(+1.58%) |
Feb 13, 2015 | 128.49 | 129.20 | 129.20 | 129.20 | 382,780 | +0.45(+0.35%) |
Feb 12, 2015 | 126.23 | 129.07 | 125.46 | 128.76 | 456,622 | +3.43(+2.74%) |
Feb 11, 2015 | 122.94 | 127.10 | 121.10 | 125.33 | 786,756 | +3.48(+2.86%) |
Feb 10, 2015 | 116.44 | 121.84 | 114.47 | 121.84 | 743,304 | +5.58(+4.79%) |
Feb 09, 2015 | 118.33 | 119.21 | 116.01 | 116.27 | 522,676 | -2.10(-1.78%) |
Feb 06, 2015 | 120.23 | 120.56 | 118.15 | 118.37 | 210,299 | -1.73(-1.44%) |
Feb 05, 2015 | 118.29 | 120.22 | 117.79 | 120.10 | 176,738 | +2.38(+2.02%) |
Feb 04, 2015 | 117.19 | 118.56 | 116.70 | 117.72 | 212,067 | +0.34(+0.29%) |
Feb 03, 2015 | 115.95 | 117.49 | 115.27 | 117.39 | 220,278 | +2.59(+2.25%) |
Feb 02, 2015 | 111.76 | 115.17 | 110.42 | 114.80 | 302,384 | +3.20(+2.87%) |
Jan 30, 2015 | 111.57 | 113.68 | 111.49 | 111.60 | 263,985 | -0.95(-0.84%) |
Jan 29, 2015 | 111.45 | 113.02 | 110.70 | 112.55 | 266,634 | +1.11(+0.99%) |
Jan 28, 2015 | 113.43 | 113.43 | 111.31 | 111.44 | 176,245 | -1.37(-1.21%) |
Jan 27, 2015 | 113.89 | 114.12 | 112.75 | 112.81 | 200,934 | -2.57(-2.23%) |
Jan 26, 2015 | 114.60 | 115.57 | 113.50 | 115.38 | 134,299 | +0.67(+0.58%) |
Jan 23, 2015 | 114.58 | 115.39 | 114.16 | 114.71 | 220,153 | -0.18(-0.16%) |
Jan 22, 2015 | 112.40 | 114.99 | 111.92 | 114.89 | 242,664 | +2.98(+2.66%) |
Jan 21, 2015 | 111.98 | 113.29 | 110.91 | 111.92 | 266,438 | -1.61(-1.42%) |
Jan 20, 2015 | 114.27 | 114.53 | 111.85 | 113.53 | 179,189 | -0.06(-0.05%) |
Jan 16, 2015 | 111.83 | 113.65 | 111.21 | 113.58 | 205,129 | +1.83(+1.64%) |
Jan 15, 2015 | 112.45 | 112.93 | 110.69 | 111.75 | 166,863 | -0.59(-0.53%) |
Jan 14, 2015 | 111.67 | 112.56 | 111.19 | 112.34 | 170,760 | -0.90(-0.80%) |
Jan 13, 2015 | 113.87 | 116.07 | 112.08 | 113.25 | 236,341 | +0.34(+0.30%) |
Jan 12, 2015 | 116.42 | 116.68 | 112.71 | 112.91 | 240,246 | -3.28(-2.82%) |
Jan 09, 2015 | 115.17 | 116.67 | 114.97 | 116.18 | 319,770 | +0.02(+0.02%) |
Jan 08, 2015 | 115.04 | 116.19 | 114.68 | 116.16 | 378,022 | +2.34(+2.05%) |
Jan 07, 2015 | 114.12 | 114.63 | 112.97 | 113.83 | 281,942 | +0.24(+0.21%) |
Jan 06, 2015 | 114.06 | 114.48 | 112.79 | 113.58 | 353,899 | -0.47(-0.41%) |
Jan 05, 2015 | 117.00 | 117.78 | 113.43 | 114.05 | 368,081 | -3.89(-3.30%) |
Jan 02, 2015 | 117.99 | 118.65 | 116.73 | 117.94 | 418,117 | +0.67(+0.57%) |
Dec 31, 2014 | 118.64 | 117.27 | 117.27 | 117.27 | 186,078 | -1.23(-1.04%) |
Dec 30, 2014 | 118.51 | 119.09 | 117.95 | 118.50 | 171,410 | -0.40(-0.33%) |
Dec 29, 2014 | 118.39 | 119.13 | 117.85 | 118.90 | 167,297 | +0.10(+0.08%) |
Dec 26, 2014 | 119.54 | 119.90 | 118.67 | 118.80 | 78,870 | -0.32(-0.27%) |
Dec 24, 2014 | 119.34 | 119.12 | 119.12 | 119.12 | 57,453 | -0.20(-0.17%) |
Dec 23, 2014 | 118.83 | 119.88 | 118.32 | 119.32 | 164,249 | +0.99(+0.84%) |
Dec 22, 2014 | 117.17 | 118.66 | 117.08 | 118.33 | 180,564 | +1.03(+0.88%) |
Dec 19, 2014 | 116.49 | 117.52 | 116.32 | 117.31 | 513,090 | +1.04(+0.89%) |
Dec 18, 2014 | 113.76 | 116.45 | 113.76 | 116.27 | 376,901 | +3.69(+3.28%) |
Dec 17, 2014 | 111.21 | 112.84 | 110.72 | 112.58 | 326,932 | +1.53(+1.38%) |
Dec 16, 2014 | 110.88 | 112.31 | 110.54 | 111.05 | 417,102 | -0.38(-0.34%) |
Dec 15, 2014 | 111.09 | 112.23 | 110.16 | 111.42 | 461,867 | +1.11(+1.01%) |
Dec 12, 2014 | 112.50 | 112.78 | 109.92 | 110.31 | 504,409 | -2.72(-2.41%) |
Dec 11, 2014 | 113.85 | 115.12 | 112.65 | 113.03 | 274,182 | -0.74(-0.65%) |
Dec 10, 2014 | 116.83 | 117.32 | 113.57 | 113.77 | 313,224 | -3.21(-2.74%) |
Dec 09, 2014 | 117.53 | 117.74 | 115.24 | 116.98 | 383,912 | -1.83(-1.54%) |
Dec 08, 2014 | 120.37 | 120.80 | 118.24 | 118.81 | 308,996 | -1.52(-1.27%) |
Dec 05, 2014 | 120.10 | 121.34 | 119.81 | 120.33 | 292,875 | +0.27(+0.23%) |
Dec 04, 2014 | 121.75 | 122.05 | 119.26 | 120.06 | 407,776 | -1.58(-1.30%) |
Dec 03, 2014 | 121.65 | 122.25 | 119.57 | 121.64 | 556,373 | -0.18(-0.15%) |
Dec 02, 2014 | 121.19 | 122.37 | 120.73 | 121.83 | 296,862 | +0.57(+0.47%) |