Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 103.19 | 103.66 | 102.20 | 102.41 | 2,824,868 | -1.01(-0.97%) |
Nov 27, 2015 | 102.66 | 103.73 | 102.53 | 103.42 | 980,215 | +0.64(+0.62%) |
Nov 25, 2015 | 103.25 | 102.78 | 102.78 | 102.78 | 1,725,108 | -0.74(-0.72%) |
Nov 24, 2015 | 103.64 | 103.85 | 102.82 | 103.53 | 1,567,104 | -0.50(-0.48%) |
Nov 23, 2015 | 104.40 | 104.86 | 103.87 | 104.03 | 1,195,784 | -0.43(-0.41%) |
Nov 20, 2015 | 105.02 | 106.19 | 104.31 | 104.45 | 1,623,333 | -0.46(-0.44%) |
Nov 19, 2015 | 104.81 | 105.41 | 104.30 | 104.92 | 1,551,847 | -0.02(-0.02%) |
Nov 18, 2015 | 103.05 | 105.05 | 102.48 | 104.93 | 1,937,112 | +1.97(+1.91%) |
Nov 17, 2015 | 105.33 | 107.66 | 101.97 | 102.96 | 6,488,861 | -2.33(-2.22%) |
Nov 16, 2015 | 103.04 | 105.57 | 102.95 | 105.30 | 2,700,491 | +2.24(+2.18%) |
Nov 13, 2015 | 100.01 | 105.38 | 99.82 | 103.05 | 3,508,528 | +3.04(+3.04%) |
Nov 12, 2015 | 99.82 | 100.78 | 99.73 | 100.01 | 1,208,226 | -0.80(-0.79%) |
Nov 11, 2015 | 101.48 | 101.67 | 100.13 | 100.81 | 1,011,707 | -0.51(-0.50%) |
Nov 10, 2015 | 101.92 | 102.13 | 100.47 | 101.32 | 1,460,095 | -0.82(-0.80%) |
Nov 09, 2015 | 102.81 | 103.09 | 101.42 | 102.14 | 1,083,802 | -0.98(-0.95%) |
Nov 06, 2015 | 102.31 | 103.50 | 102.14 | 103.12 | 1,032,100 | +0.18(+0.18%) |
Nov 05, 2015 | 102.32 | 103.35 | 102.06 | 102.94 | 1,877,150 | +0.33(+0.32%) |
Nov 04, 2015 | 103.39 | 103.62 | 102.45 | 102.61 | 1,868,529 | -0.49(-0.48%) |
Nov 03, 2015 | 101.77 | 103.44 | 101.50 | 103.10 | 1,655,052 | +1.07(+1.05%) |
Nov 02, 2015 | 101.09 | 102.47 | 100.94 | 102.03 | 1,832,109 | +1.17(+1.16%) |
Oct 30, 2015 | 103.19 | 103.94 | 100.84 | 100.86 | 2,895,001 | -1.51(-1.47%) |
Oct 29, 2015 | 100.28 | 104.15 | 100.14 | 102.36 | 3,238,198 | +2.58(+2.58%) |
Oct 28, 2015 | 99.31 | 100.51 | 98.65 | 99.79 | 2,148,883 | +0.58(+0.59%) |
Oct 27, 2015 | 99.41 | 100.27 | 98.69 | 99.20 | 1,362,757 | -0.79(-0.79%) |
Oct 26, 2015 | 101.26 | 101.64 | 99.80 | 99.99 | 1,632,304 | -1.46(-1.44%) |
Oct 23, 2015 | 100.78 | 101.76 | 100.21 | 101.46 | 1,589,061 | +1.35(+1.35%) |
Oct 22, 2015 | 98.80 | 100.40 | 98.33 | 100.10 | 1,282,217 | +2.16(+2.21%) |
Oct 21, 2015 | 99.42 | 99.43 | 97.80 | 97.94 | 1,069,297 | -1.34(-1.35%) |
Oct 20, 2015 | 99.10 | 99.80 | 98.48 | 99.29 | 1,212,723 | +0.21(+0.21%) |
Oct 19, 2015 | 98.54 | 99.33 | 98.46 | 99.08 | 1,569,067 | -0.27(-0.27%) |
Oct 16, 2015 | 100.08 | 100.08 | 98.71 | 99.35 | 1,492,278 | -0.05(-0.05%) |
Oct 15, 2015 | 99.41 | 99.82 | 98.61 | 99.40 | 1,750,134 | +0.47(+0.48%) |
Oct 14, 2015 | 98.33 | 99.23 | 98.00 | 98.93 | 1,866,235 | +0.54(+0.55%) |
Oct 13, 2015 | 97.58 | 98.44 | 97.49 | 98.39 | 1,609,714 | -0.15(-0.15%) |
Oct 12, 2015 | 98.60 | 99.05 | 98.09 | 98.53 | 742,583 | -0.11(-0.11%) |
Oct 09, 2015 | 99.05 | 99.43 | 98.31 | 98.64 | 1,506,888 | +0.05(+0.06%) |
Oct 08, 2015 | 97.42 | 98.71 | 97.12 | 98.59 | 1,476,069 | +1.23(+1.26%) |
Oct 07, 2015 | 96.45 | 97.36 | 95.56 | 97.36 | 1,351,347 | +1.15(+1.20%) |
Oct 06, 2015 | 96.14 | 96.79 | 95.75 | 96.21 | 1,915,788 | -0.34(-0.35%) |
Oct 05, 2015 | 94.44 | 96.70 | 94.09 | 96.54 | 2,137,836 | +2.90(+3.09%) |
Oct 02, 2015 | 91.14 | 93.65 | 90.42 | 93.65 | 2,064,510 | +1.58(+1.72%) |
Oct 01, 2015 | 92.70 | 93.10 | 91.29 | 92.07 | 2,893,749 | -0.41(-0.44%) |
Sep 30, 2015 | 91.96 | 92.70 | 91.73 | 92.48 | 2,630,263 | +1.19(+1.30%) |
Sep 29, 2015 | 90.13 | 91.45 | 89.99 | 91.29 | 1,649,635 | +1.25(+1.39%) |
Sep 28, 2015 | 90.78 | 91.53 | 89.95 | 90.03 | 2,231,436 | -1.59(-1.73%) |
Sep 25, 2015 | 92.35 | 92.70 | 91.33 | 91.62 | 2,215,443 | -0.07(-0.08%) |
Sep 24, 2015 | 90.79 | 92.08 | 89.47 | 91.70 | 3,000,251 | +0.33(+0.36%) |
Sep 23, 2015 | 93.72 | 94.07 | 91.17 | 91.37 | 3,169,596 | -2.53(-2.70%) |
Sep 22, 2015 | 94.36 | 94.82 | 93.27 | 93.90 | 1,901,140 | -1.65(-1.73%) |
Sep 21, 2015 | 95.50 | 96.35 | 95.09 | 95.55 | 1,823,534 | +0.11(+0.11%) |
Sep 18, 2015 | 95.65 | 96.38 | 94.91 | 95.45 | 3,423,618 | -1.74(-1.79%) |
Sep 17, 2015 | 97.40 | 98.25 | 96.80 | 97.19 | 2,640,531 | -0.36(-0.37%) |
Sep 16, 2015 | 95.45 | 97.60 | 95.45 | 97.55 | 2,117,196 | +1.59(+1.66%) |
Sep 15, 2015 | 95.23 | 96.15 | 94.57 | 95.96 | 2,130,764 | +1.17(+1.24%) |
Sep 14, 2015 | 95.18 | 95.33 | 94.36 | 94.79 | 1,964,883 | -0.33(-0.34%) |
Sep 11, 2015 | 95.26 | 95.38 | 94.49 | 95.12 | 2,657,660 | -0.38(-0.40%) |
Sep 10, 2015 | 94.22 | 96.05 | 93.89 | 95.50 | 3,659,721 | +0.81(+0.85%) |
Sep 09, 2015 | 95.36 | 95.69 | 94.19 | 94.69 | 2,720,843 | +0.03(+0.03%) |
Sep 08, 2015 | 93.70 | 94.67 | 92.64 | 94.67 | 2,855,514 | +2.57(+2.79%) |
Sep 04, 2015 | 92.42 | 92.10 | 92.10 | 92.10 | 3,183,222 | -1.43(-1.52%) |
Sep 03, 2015 | 93.53 | 94.85 | 92.91 | 93.52 | 2,574,809 | +0.70(+0.76%) |
Sep 02, 2015 | 93.22 | 93.55 | 92.32 | 92.82 | 2,017,539 | +0.51(+0.56%) |
Sep 01, 2015 | 93.33 | 93.99 | 91.94 | 92.30 | 2,379,632 | -3.04(-3.19%) |
Aug 31, 2015 | 95.38 | 95.73 | 94.64 | 95.34 | 2,182,143 | -0.40(-0.41%) |
Aug 28, 2015 | 94.71 | 96.26 | 94.71 | 95.74 | 3,133,968 | +0.90(+0.95%) |
Aug 27, 2015 | 95.38 | 95.59 | 93.67 | 94.84 | 3,456,698 | +1.03(+1.10%) |
Aug 26, 2015 | 94.70 | 94.78 | 92.75 | 93.81 | 4,299,362 | +0.95(+1.02%) |
Aug 25, 2015 | 97.18 | 97.19 | 92.66 | 92.86 | 3,597,083 | -2.13(-2.24%) |
Aug 24, 2015 | 93.38 | 97.54 | 91.07 | 94.99 | 4,312,997 | -2.93(-2.99%) |
Aug 21, 2015 | 99.86 | 100.45 | 97.77 | 97.92 | 2,697,098 | -2.74(-2.72%) |
Aug 20, 2015 | 100.90 | 101.81 | 100.65 | 100.66 | 1,700,141 | -0.69(-0.69%) |
Aug 19, 2015 | 101.67 | 102.10 | 100.53 | 101.36 | 1,190,251 | -0.98(-0.96%) |
Aug 18, 2015 | 102.48 | 102.81 | 102.07 | 102.34 | 910,619 | -0.44(-0.43%) |
Aug 17, 2015 | 102.66 | 103.11 | 101.87 | 102.78 | 1,271,268 | +0.01(+0.01%) |
Aug 14, 2015 | 102.50 | 102.90 | 102.28 | 102.77 | 942,963 | +0.29(+0.28%) |
Aug 13, 2015 | 102.03 | 102.86 | 101.83 | 102.48 | 1,290,238 | +0.20(+0.19%) |
Aug 12, 2015 | 102.25 | 102.83 | 101.48 | 102.28 | 1,646,979 | -0.48(-0.47%) |
Aug 11, 2015 | 102.97 | 103.47 | 102.27 | 102.76 | 1,063,145 | -1.34(-1.29%) |
Aug 10, 2015 | 102.78 | 104.19 | 102.56 | 104.11 | 1,628,145 | +2.09(+2.05%) |
Aug 07, 2015 | 101.98 | 102.42 | 101.37 | 102.01 | 1,703,657 | -0.17(-0.17%) |
Aug 06, 2015 | 102.27 | 102.87 | 101.82 | 102.19 | 1,088,788 | -0.05(-0.04%) |
Aug 05, 2015 | 103.00 | 103.32 | 102.18 | 102.23 | 1,231,143 | +0.00(+0.00%) |
Aug 04, 2015 | 102.76 | 103.53 | 102.04 | 102.23 | 1,294,887 | -0.22(-0.21%) |
Aug 03, 2015 | 102.87 | 103.03 | 102.05 | 102.45 | 972,477 | -0.46(-0.45%) |
Jul 31, 2015 | 103.18 | 103.49 | 102.44 | 102.91 | 2,465,715 | -0.12(-0.11%) |
Jul 30, 2015 | 104.79 | 105.11 | 102.41 | 103.02 | 2,792,146 | -1.50(-1.43%) |
Jul 29, 2015 | 101.89 | 104.92 | 100.88 | 104.52 | 3,100,619 | +0.50(+0.48%) |
Jul 28, 2015 | 101.28 | 104.19 | 100.73 | 104.02 | 2,251,891 | +3.21(+3.18%) |
Jul 27, 2015 | 101.27 | 101.84 | 100.56 | 100.81 | 1,455,644 | -1.05(-1.03%) |
Jul 24, 2015 | 103.66 | 104.07 | 101.55 | 101.86 | 1,720,486 | -2.00(-1.93%) |
Jul 23, 2015 | 103.81 | 104.11 | 103.17 | 103.86 | 1,485,380 | +0.05(+0.04%) |
Jul 22, 2015 | 103.95 | 104.56 | 103.52 | 103.82 | 1,296,096 | -0.23(-0.22%) |
Jul 21, 2015 | 105.43 | 105.72 | 103.65 | 104.04 | 1,103,568 | -1.18(-1.12%) |
Jul 20, 2015 | 105.40 | 105.81 | 104.84 | 105.22 | 1,204,557 | -0.27(-0.26%) |
Jul 17, 2015 | 106.21 | 106.58 | 105.05 | 105.49 | 1,086,970 | -1.08(-1.02%) |
Jul 16, 2015 | 107.21 | 107.31 | 106.32 | 106.58 | 1,751,940 | -0.43(-0.40%) |
Jul 15, 2015 | 107.42 | 107.78 | 106.75 | 107.01 | 1,233,867 | -0.52(-0.49%) |
Jul 14, 2015 | 106.74 | 107.61 | 106.39 | 107.53 | 971,720 | +0.72(+0.68%) |
Jul 13, 2015 | 106.67 | 106.94 | 106.22 | 106.81 | 1,419,711 | +0.99(+0.94%) |
Jul 10, 2015 | 105.64 | 106.14 | 105.11 | 105.82 | 962,282 | +1.23(+1.18%) |
Jul 09, 2015 | 105.86 | 106.08 | 104.58 | 104.58 | 1,869,941 | -0.08(-0.08%) |
Jul 08, 2015 | 106.36 | 106.36 | 104.66 | 104.66 | 1,299,835 | -2.17(-2.03%) |
Jul 07, 2015 | 105.94 | 106.99 | 105.25 | 106.84 | 1,317,352 | +0.58(+0.54%) |
Jul 06, 2015 | 106.33 | 106.87 | 105.84 | 106.26 | 989,589 | -0.94(-0.88%) |
Jul 02, 2015 | 107.95 | 107.20 | 107.20 | 107.20 | 1,308,592 | -0.34(-0.32%) |
Jul 01, 2015 | 108.51 | 108.65 | 107.30 | 107.54 | 1,530,872 | -0.24(-0.23%) |
Jun 30, 2015 | 108.39 | 108.50 | 107.27 | 107.78 | 1,676,761 | +0.23(+0.21%) |
Jun 29, 2015 | 108.89 | 109.34 | 107.27 | 107.56 | 2,292,375 | -2.06(-1.88%) |
Jun 26, 2015 | 109.88 | 110.53 | 109.38 | 109.61 | 1,709,904 | -0.57(-0.52%) |
Jun 25, 2015 | 110.53 | 110.61 | 109.83 | 110.18 | 1,202,085 | -0.25(-0.23%) |
Jun 24, 2015 | 111.07 | 111.07 | 109.79 | 110.43 | 1,772,765 | -0.91(-0.82%) |
Jun 23, 2015 | 111.19 | 111.46 | 111.19 | 111.34 | 933,028 | +0.14(+0.12%) |
Jun 22, 2015 | 111.34 | 111.48 | 110.89 | 111.21 | 624,878 | +0.32(+0.28%) |
Jun 19, 2015 | 111.61 | 111.62 | 110.78 | 110.89 | 1,349,156 | -0.71(-0.64%) |
Jun 18, 2015 | 110.91 | 111.95 | 110.50 | 111.61 | 1,145,974 | +1.01(+0.91%) |
Jun 17, 2015 | 110.09 | 110.78 | 109.50 | 110.60 | 1,177,931 | +0.84(+0.76%) |
Jun 16, 2015 | 109.16 | 109.83 | 109.14 | 109.76 | 888,134 | +0.47(+0.43%) |
Jun 15, 2015 | 110.21 | 110.48 | 109.21 | 109.29 | 1,485,847 | -1.77(-1.59%) |
Jun 12, 2015 | 111.05 | 111.17 | 110.62 | 111.06 | 1,390,437 | -0.05(-0.05%) |
Jun 11, 2015 | 111.06 | 111.25 | 110.60 | 111.11 | 1,223,563 | +0.21(+0.19%) |
Jun 10, 2015 | 110.58 | 110.94 | 110.02 | 110.90 | 1,117,727 | +0.95(+0.86%) |
Jun 09, 2015 | 109.93 | 110.26 | 109.63 | 109.96 | 1,806,919 | +0.15(+0.14%) |
Jun 08, 2015 | 109.43 | 109.97 | 109.18 | 109.80 | 2,572,496 | +0.37(+0.34%) |
Jun 05, 2015 | 109.00 | 109.76 | 108.70 | 109.43 | 1,354,146 | +0.00(+0.00%) |
Jun 04, 2015 | 109.00 | 110.12 | 109.00 | 109.43 | 1,876,416 | -1.30(-1.17%) |
Jun 03, 2015 | 109.90 | 110.73 | 109.90 | 110.73 | 1,463,643 | +0.90(+0.82%) |
Jun 02, 2015 | 109.69 | 109.96 | 109.08 | 109.83 | 1,353,212 | +0.07(+0.07%) |
Jun 01, 2015 | 110.26 | 110.33 | 109.17 | 109.76 | 1,616,096 | -0.36(-0.33%) |
May 29, 2015 | 109.85 | 110.54 | 109.57 | 110.12 | 2,532,194 | +0.10(+0.09%) |
May 28, 2015 | 108.72 | 110.03 | 108.59 | 110.02 | 1,512,051 | +1.09(+1.00%) |
May 27, 2015 | 108.66 | 109.02 | 108.16 | 108.93 | 1,371,692 | -0.12(-0.11%) |
May 26, 2015 | 108.65 | 109.06 | 108.34 | 109.06 | 1,596,535 | -0.30(-0.28%) |
May 22, 2015 | 109.08 | 109.36 | 109.36 | 109.36 | 1,596,418 | +0.14(+0.12%) |
May 21, 2015 | 108.75 | 109.23 | 108.52 | 109.22 | 926,208 | +0.34(+0.31%) |
May 20, 2015 | 109.15 | 109.67 | 108.45 | 108.89 | 1,209,263 | +0.14(+0.12%) |
May 19, 2015 | 109.24 | 109.24 | 108.22 | 108.75 | 991,052 | -0.47(-0.43%) |
May 18, 2015 | 109.37 | 109.56 | 108.58 | 109.22 | 1,047,304 | -0.49(-0.45%) |
May 15, 2015 | 107.80 | 110.31 | 107.80 | 109.71 | 2,142,189 | +1.60(+1.48%) |
May 14, 2015 | 106.45 | 108.19 | 106.05 | 108.11 | 1,690,550 | +2.51(+2.38%) |
May 13, 2015 | 105.60 | 105.98 | 105.04 | 105.59 | 1,685,483 | -0.03(-0.03%) |
May 12, 2015 | 106.52 | 106.52 | 105.28 | 105.62 | 2,020,223 | -1.17(-1.10%) |
May 11, 2015 | 108.19 | 108.54 | 106.64 | 106.80 | 1,892,942 | -1.68(-1.55%) |
May 08, 2015 | 109.41 | 109.57 | 108.37 | 108.47 | 1,572,643 | +0.22(+0.21%) |
May 07, 2015 | 107.05 | 108.48 | 106.79 | 108.25 | 1,159,130 | +0.82(+0.77%) |
May 06, 2015 | 109.14 | 109.31 | 107.06 | 107.42 | 1,621,026 | -0.95(-0.88%) |
May 05, 2015 | 109.78 | 110.09 | 108.03 | 108.37 | 888,640 | -1.22(-1.11%) |
May 04, 2015 | 110.26 | 110.56 | 109.39 | 109.59 | 921,615 | -0.43(-0.39%) |
May 01, 2015 | 109.58 | 110.84 | 109.42 | 110.02 | 1,343,554 | +0.73(+0.67%) |
Apr 30, 2015 | 111.31 | 111.41 | 108.67 | 109.29 | 3,423,548 | -2.47(-2.21%) |
Apr 29, 2015 | 107.56 | 112.03 | 107.39 | 111.76 | 2,940,075 | +1.70(+1.55%) |
Apr 28, 2015 | 110.39 | 111.09 | 109.58 | 110.06 | 1,744,014 | -0.72(-0.65%) |
Apr 27, 2015 | 109.80 | 110.90 | 109.32 | 110.78 | 2,014,288 | +1.01(+0.92%) |
Apr 24, 2015 | 109.33 | 109.80 | 108.86 | 109.76 | 1,163,049 | +0.54(+0.49%) |
Apr 23, 2015 | 108.87 | 109.73 | 108.45 | 109.22 | 1,093,110 | +0.54(+0.49%) |
Apr 22, 2015 | 108.73 | 108.98 | 107.84 | 108.69 | 1,076,719 | +0.03(+0.02%) |
Apr 21, 2015 | 109.47 | 109.73 | 108.52 | 108.66 | 1,900,598 | -0.69(-0.63%) |
Apr 20, 2015 | 108.92 | 109.52 | 108.38 | 109.35 | 1,834,431 | +1.39(+1.29%) |
Apr 17, 2015 | 107.91 | 108.39 | 107.61 | 107.96 | 1,171,348 | -0.71(-0.65%) |
Apr 16, 2015 | 108.88 | 109.24 | 108.15 | 108.67 | 1,182,692 | -0.23(-0.21%) |
Apr 15, 2015 | 108.97 | 109.65 | 108.63 | 108.90 | 1,594,689 | +0.45(+0.41%) |
Apr 14, 2015 | 108.72 | 109.07 | 107.94 | 108.45 | 1,748,304 | -0.20(-0.18%) |
Apr 13, 2015 | 109.79 | 110.00 | 108.57 | 108.65 | 1,539,585 | -1.02(-0.93%) |
Apr 10, 2015 | 110.25 | 110.25 | 108.89 | 109.67 | 1,885,924 | -0.19(-0.17%) |
Apr 09, 2015 | 109.90 | 110.14 | 109.50 | 109.86 | 1,481,068 | +0.19(+0.17%) |
Apr 08, 2015 | 110.01 | 110.44 | 109.37 | 109.67 | 1,129,610 | -0.37(-0.33%) |
Apr 07, 2015 | 109.42 | 110.55 | 109.42 | 110.04 | 1,029,077 | +0.46(+0.42%) |
Apr 06, 2015 | 109.63 | 110.24 | 109.12 | 109.58 | 1,211,082 | -0.01(-0.01%) |
Apr 02, 2015 | 108.14 | 109.59 | 109.59 | 109.59 | 1,489,090 | +1.13(+1.04%) |
Apr 01, 2015 | 108.08 | 108.61 | 107.33 | 108.46 | 1,374,222 | +0.24(+0.22%) |
Mar 31, 2015 | 108.65 | 109.06 | 108.17 | 108.22 | 1,112,927 | -0.70(-0.64%) |
Mar 30, 2015 | 108.48 | 109.31 | 108.14 | 108.92 | 944,872 | +1.22(+1.13%) |
Mar 27, 2015 | 107.81 | 108.40 | 107.60 | 107.70 | 1,195,678 | -0.31(-0.29%) |
Mar 26, 2015 | 107.73 | 108.35 | 107.61 | 108.02 | 1,160,387 | +0.19(+0.17%) |
Mar 25, 2015 | 109.14 | 109.49 | 107.82 | 107.83 | 1,125,003 | -1.12(-1.03%) |
Mar 24, 2015 | 109.05 | 110.11 | 108.94 | 108.95 | 1,451,714 | -0.39(-0.35%) |
Mar 23, 2015 | 109.28 | 109.71 | 109.02 | 109.33 | 1,227,641 | +0.05(+0.05%) |
Mar 20, 2015 | 108.30 | 110.41 | 107.28 | 109.28 | 3,375,057 | -0.08(-0.07%) |
Mar 19, 2015 | 111.00 | 111.34 | 109.35 | 109.36 | 1,555,699 | -2.51(-2.24%) |
Mar 18, 2015 | 109.48 | 112.49 | 108.80 | 111.87 | 1,425,608 | +1.78(+1.62%) |
Mar 17, 2015 | 111.05 | 111.14 | 109.36 | 110.09 | 1,533,494 | -1.27(-1.14%) |
Mar 16, 2015 | 112.52 | 112.53 | 110.48 | 111.36 | 1,603,875 | +0.39(+0.36%) |
Mar 13, 2015 | 112.31 | 112.39 | 110.33 | 110.96 | 1,486,427 | -1.64(-1.46%) |
Mar 12, 2015 | 111.73 | 112.69 | 111.53 | 112.61 | 1,722,654 | +1.26(+1.14%) |
Mar 11, 2015 | 111.47 | 112.25 | 111.24 | 111.34 | 1,594,342 | -0.12(-0.11%) |
Mar 10, 2015 | 112.22 | 112.57 | 111.16 | 111.47 | 1,901,733 | -1.69(-1.50%) |
Mar 09, 2015 | 113.22 | 113.66 | 112.88 | 113.16 | 2,159,469 | -0.04(-0.03%) |
Mar 06, 2015 | 113.36 | 113.88 | 113.08 | 113.20 | 2,063,151 | -1.30(-1.14%) |
Mar 05, 2015 | 114.66 | 114.80 | 113.83 | 114.50 | 2,464,893 | +0.02(+0.02%) |
Mar 04, 2015 | 114.90 | 115.11 | 113.45 | 114.48 | 2,227,944 | -0.55(-0.48%) |
Mar 03, 2015 | 115.72 | 115.76 | 114.91 | 115.03 | 1,372,943 | -1.10(-0.94%) |
Mar 02, 2015 | 114.00 | 116.22 | 113.75 | 116.12 | 1,544,174 | +2.12(+1.86%) |
Feb 27, 2015 | 114.08 | 114.65 | 113.85 | 114.00 | 1,401,230 | +0.00(+0.00%) |
Feb 26, 2015 | 114.37 | 114.93 | 113.79 | 114.00 | 1,640,872 | -0.61(-0.54%) |
Feb 25, 2015 | 114.39 | 114.98 | 114.33 | 114.62 | 807,294 | +0.19(+0.16%) |
Feb 24, 2015 | 114.61 | 114.87 | 114.08 | 114.43 | 931,587 | -0.01(-0.01%) |
Feb 23, 2015 | 114.95 | 115.39 | 114.22 | 114.44 | 978,762 | -0.82(-0.71%) |
Feb 20, 2015 | 114.85 | 115.43 | 113.58 | 115.26 | 1,206,921 | +0.40(+0.35%) |
Feb 19, 2015 | 113.75 | 115.20 | 113.17 | 114.86 | 1,215,264 | +1.10(+0.96%) |
Feb 18, 2015 | 113.59 | 113.89 | 112.77 | 113.76 | 817,162 | +0.16(+0.14%) |
Feb 17, 2015 | 112.91 | 114.09 | 112.46 | 113.60 | 852,351 | +0.50(+0.44%) |
Feb 13, 2015 | 111.86 | 113.10 | 113.10 | 113.10 | 864,079 | +1.36(+1.22%) |
Feb 12, 2015 | 111.42 | 111.91 | 111.21 | 111.74 | 1,447,017 | +0.90(+0.81%) |
Feb 11, 2015 | 111.34 | 111.47 | 110.44 | 110.84 | 1,376,345 | -0.50(-0.45%) |
Feb 10, 2015 | 111.63 | 111.92 | 110.97 | 111.34 | 1,333,700 | -0.12(-0.10%) |
Feb 09, 2015 | 111.42 | 112.03 | 111.06 | 111.45 | 1,416,775 | -0.19(-0.17%) |
Feb 06, 2015 | 110.66 | 112.20 | 110.48 | 111.64 | 1,616,546 | +0.57(+0.51%) |
Feb 05, 2015 | 110.21 | 111.12 | 109.32 | 111.07 | 1,493,067 | +1.69(+1.55%) |
Feb 04, 2015 | 109.30 | 110.28 | 109.16 | 109.38 | 1,564,365 | -0.69(-0.62%) |
Feb 03, 2015 | 110.13 | 110.33 | 109.03 | 110.06 | 1,706,509 | +1.12(+1.03%) |
Feb 02, 2015 | 107.92 | 109.22 | 106.86 | 108.94 | 2,588,209 | +1.45(+1.35%) |
Jan 30, 2015 | 106.89 | 108.76 | 106.89 | 107.49 | 2,298,541 | -0.77(-0.71%) |
Jan 29, 2015 | 109.66 | 109.84 | 107.11 | 108.25 | 2,222,419 | -1.05(-0.96%) |
Jan 28, 2015 | 110.70 | 113.50 | 109.28 | 109.31 | 2,619,395 | -0.51(-0.46%) |
Jan 27, 2015 | 109.55 | 111.09 | 109.19 | 109.81 | 2,055,175 | -1.18(-1.06%) |
Jan 26, 2015 | 110.13 | 111.93 | 110.13 | 110.99 | 1,580,929 | -1.62(-1.44%) |
Jan 23, 2015 | 113.58 | 113.68 | 112.57 | 112.61 | 1,201,111 | -1.00(-0.88%) |
Jan 22, 2015 | 112.89 | 113.82 | 112.02 | 113.61 | 1,313,266 | +1.60(+1.42%) |
Jan 21, 2015 | 111.04 | 112.27 | 110.60 | 112.02 | 1,155,717 | +0.68(+0.61%) |
Jan 20, 2015 | 110.41 | 111.72 | 110.22 | 111.34 | 1,753,934 | +1.23(+1.12%) |
Jan 16, 2015 | 110.95 | 111.13 | 109.21 | 110.11 | 2,233,211 | -0.84(-0.76%) |
Jan 15, 2015 | 111.05 | 112.51 | 110.88 | 110.95 | 886,129 | -0.11(-0.10%) |
Jan 14, 2015 | 109.89 | 111.42 | 109.81 | 111.05 | 1,381,802 | -0.81(-0.72%) |
Jan 13, 2015 | 113.11 | 113.64 | 111.06 | 111.86 | 1,385,535 | -0.78(-0.69%) |
Jan 12, 2015 | 113.00 | 113.48 | 111.84 | 112.64 | 1,151,758 | -0.25(-0.22%) |
Jan 09, 2015 | 114.85 | 114.85 | 112.76 | 112.89 | 1,109,718 | -1.54(-1.35%) |
Jan 08, 2015 | 114.00 | 114.86 | 113.40 | 114.43 | 1,225,038 | +1.85(+1.65%) |
Jan 07, 2015 | 112.19 | 112.89 | 111.64 | 112.58 | 966,247 | +1.25(+1.12%) |
Jan 06, 2015 | 112.49 | 113.22 | 111.26 | 111.33 | 1,520,186 | -1.44(-1.28%) |
Jan 05, 2015 | 114.82 | 115.04 | 112.41 | 112.77 | 1,307,735 | -3.06(-2.64%) |
Jan 02, 2015 | 115.56 | 116.07 | 114.85 | 115.83 | 771,270 | +0.35(+0.30%) |
Dec 31, 2014 | 117.24 | 115.48 | 115.48 | 115.48 | 858,133 | -1.59(-1.35%) |
Dec 30, 2014 | 117.57 | 117.89 | 116.95 | 117.07 | 718,765 | -0.87(-0.74%) |
Dec 29, 2014 | 117.54 | 118.24 | 117.39 | 117.94 | 584,487 | +0.08(+0.07%) |
Dec 26, 2014 | 117.84 | 118.50 | 117.36 | 117.86 | 498,100 | +0.44(+0.37%) |
Dec 24, 2014 | 117.88 | 117.43 | 117.43 | 117.43 | 474,447 | -0.31(-0.26%) |
Dec 23, 2014 | 117.39 | 118.10 | 117.15 | 117.74 | 1,152,105 | +0.67(+0.57%) |
Dec 22, 2014 | 115.80 | 117.08 | 115.52 | 117.07 | 1,050,142 | +1.15(+0.99%) |
Dec 19, 2014 | 116.38 | 116.59 | 115.39 | 115.92 | 2,287,186 | -0.36(-0.31%) |
Dec 18, 2014 | 113.42 | 116.30 | 113.25 | 116.28 | 1,856,882 | +3.54(+3.14%) |
Dec 17, 2014 | 110.66 | 112.99 | 110.40 | 112.74 | 1,255,965 | +2.86(+2.60%) |
Dec 16, 2014 | 109.10 | 112.49 | 108.71 | 109.88 | 1,443,142 | -0.57(-0.52%) |
Dec 15, 2014 | 110.92 | 111.22 | 109.94 | 110.45 | 1,730,809 | +0.17(+0.15%) |
Dec 12, 2014 | 111.39 | 111.93 | 110.28 | 110.28 | 1,410,766 | -2.26(-2.01%) |
Dec 11, 2014 | 112.12 | 113.43 | 112.11 | 112.54 | 1,311,465 | +0.59(+0.53%) |
Dec 10, 2014 | 113.82 | 113.83 | 111.70 | 111.95 | 1,388,471 | -1.87(-1.64%) |
Dec 09, 2014 | 113.96 | 114.17 | 113.13 | 113.83 | 1,276,738 | -0.33(-0.29%) |
Dec 08, 2014 | 115.24 | 115.27 | 113.97 | 114.16 | 1,172,524 | -1.30(-1.13%) |
Dec 05, 2014 | 115.29 | 115.69 | 115.12 | 115.46 | 840,816 | +0.02(+0.02%) |
Dec 04, 2014 | 115.56 | 115.75 | 114.81 | 115.44 | 822,254 | -0.17(-0.15%) |
Dec 03, 2014 | 113.89 | 115.80 | 113.42 | 115.61 | 1,392,064 | +1.69(+1.49%) |
Dec 02, 2014 | 113.36 | 113.95 | 113.06 | 113.92 | 1,003,083 | +0.79(+0.70%) |