Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 107.13 | 107.18 | 106.27 | 106.31 | 33,792,652 | -0.46(-0.43%) |
Nov 27, 2015 | 106.46 | 107.02 | 106.11 | 106.77 | 15,829,204 | +0.40(+0.38%) |
Nov 25, 2015 | 105.60 | 106.37 | 106.37 | 106.37 | 23,271,748 | +0.82(+0.78%) |
Nov 24, 2015 | 104.33 | 105.70 | 104.04 | 105.55 | 28,001,348 | +0.77(+0.73%) |
Nov 23, 2015 | 104.18 | 105.23 | 104.15 | 104.78 | 25,445,940 | +0.52(+0.50%) |
Nov 20, 2015 | 103.97 | 104.76 | 103.88 | 104.27 | 35,511,296 | +0.67(+0.65%) |
Nov 19, 2015 | 103.94 | 104.12 | 103.31 | 103.60 | 28,580,502 | -0.44(-0.42%) |
Nov 18, 2015 | 102.59 | 104.12 | 102.22 | 104.03 | 39,817,708 | +1.73(+1.69%) |
Nov 17, 2015 | 102.78 | 103.68 | 102.16 | 102.30 | 38,584,324 | -0.39(-0.38%) |
Nov 16, 2015 | 101.72 | 102.73 | 101.19 | 102.69 | 32,464,626 | +0.88(+0.86%) |
Nov 13, 2015 | 102.15 | 102.95 | 101.45 | 101.82 | 49,162,552 | -0.74(-0.72%) |
Nov 12, 2015 | 103.84 | 103.98 | 102.41 | 102.56 | 44,709,156 | -2.00(-1.91%) |
Nov 11, 2015 | 105.61 | 105.62 | 104.51 | 104.56 | 24,688,102 | -0.92(-0.87%) |
Nov 10, 2015 | 104.72 | 105.48 | 104.40 | 105.48 | 24,524,098 | +0.31(+0.30%) |
Nov 09, 2015 | 106.28 | 106.48 | 104.68 | 105.17 | 36,948,280 | -1.25(-1.17%) |
Nov 06, 2015 | 105.34 | 106.54 | 104.69 | 106.42 | 39,369,128 | +0.75(+0.71%) |
Nov 05, 2015 | 105.54 | 105.86 | 104.52 | 105.67 | 30,405,922 | +0.08(+0.08%) |
Nov 04, 2015 | 105.91 | 106.22 | 105.05 | 105.59 | 28,782,274 | -0.05(-0.05%) |
Nov 03, 2015 | 104.96 | 106.25 | 104.78 | 105.64 | 32,069,250 | +0.54(+0.52%) |
Nov 02, 2015 | 103.05 | 105.39 | 103.03 | 105.10 | 37,904,312 | +2.14(+2.08%) |
Oct 30, 2015 | 103.15 | 103.57 | 102.72 | 102.95 | 31,389,594 | -0.47(-0.46%) |
Oct 29, 2015 | 104.20 | 104.54 | 103.15 | 103.43 | 30,528,788 | -1.12(-1.07%) |
Oct 28, 2015 | 101.88 | 104.56 | 101.69 | 104.54 | 73,413,096 | +2.96(+2.92%) |
Oct 27, 2015 | 102.28 | 102.53 | 100.95 | 101.58 | 42,779,028 | -1.12(-1.10%) |
Oct 26, 2015 | 103.19 | 103.43 | 102.59 | 102.70 | 22,163,430 | -0.71(-0.68%) |
Oct 23, 2015 | 103.23 | 103.59 | 102.41 | 103.41 | 45,005,680 | +1.01(+0.99%) |
Oct 22, 2015 | 102.12 | 103.03 | 101.52 | 102.40 | 41,319,296 | +0.89(+0.88%) |
Oct 21, 2015 | 103.47 | 103.53 | 101.44 | 101.51 | 38,153,488 | -1.57(-1.52%) |
Oct 20, 2015 | 103.17 | 103.81 | 102.68 | 103.08 | 23,000,904 | -0.14(-0.14%) |
Oct 19, 2015 | 102.56 | 103.73 | 102.34 | 103.22 | 27,950,784 | +0.20(+0.19%) |
Oct 16, 2015 | 103.36 | 103.36 | 102.14 | 103.03 | 37,738,324 | -0.13(-0.13%) |
Oct 15, 2015 | 101.03 | 103.16 | 100.56 | 103.16 | 47,601,992 | +2.41(+2.39%) |
Oct 14, 2015 | 101.79 | 102.43 | 100.61 | 100.75 | 44,798,304 | -1.00(-0.98%) |
Oct 13, 2015 | 102.75 | 103.81 | 101.69 | 101.75 | 41,948,092 | -1.41(-1.37%) |
Oct 12, 2015 | 103.36 | 103.53 | 102.71 | 103.16 | 25,745,468 | -0.15(-0.15%) |
Oct 09, 2015 | 103.29 | 103.67 | 103.00 | 103.31 | 29,685,030 | +0.21(+0.20%) |
Oct 08, 2015 | 102.10 | 103.32 | 101.71 | 103.11 | 48,253,976 | +0.92(+0.90%) |
Oct 07, 2015 | 100.95 | 102.20 | 100.53 | 102.19 | 40,746,808 | +1.78(+1.77%) |
Oct 06, 2015 | 101.05 | 101.47 | 99.78 | 100.41 | 38,246,840 | -0.70(-0.69%) |
Oct 05, 2015 | 99.67 | 101.27 | 99.56 | 101.11 | 50,660,964 | +2.36(+2.39%) |
Oct 02, 2015 | 96.38 | 98.75 | 95.62 | 98.75 | 64,999,516 | +1.45(+1.49%) |
Oct 01, 2015 | 97.62 | 97.90 | 95.89 | 97.30 | 50,398,148 | -0.17(-0.17%) |
Sep 30, 2015 | 96.83 | 97.68 | 96.32 | 97.47 | 56,949,672 | +1.49(+1.55%) |
Sep 29, 2015 | 96.63 | 97.39 | 95.51 | 95.98 | 55,990,068 | -0.69(-0.71%) |
Sep 28, 2015 | 99.12 | 99.21 | 96.29 | 96.67 | 63,593,000 | -2.78(-2.80%) |
Sep 25, 2015 | 101.60 | 101.68 | 99.02 | 99.45 | 49,013,856 | -1.33(-1.32%) |
Sep 24, 2015 | 100.39 | 100.95 | 99.57 | 100.78 | 44,727,108 | -0.17(-0.17%) |
Sep 23, 2015 | 101.48 | 101.84 | 100.64 | 100.95 | 28,640,234 | -0.30(-0.30%) |
Sep 22, 2015 | 101.87 | 102.12 | 100.62 | 101.25 | 40,205,760 | -1.56(-1.51%) |
Sep 21, 2015 | 103.73 | 104.40 | 102.43 | 102.81 | 37,100,568 | -0.19(-0.18%) |
Sep 18, 2015 | 103.03 | 103.99 | 102.71 | 103.00 | 48,015,100 | -1.44(-1.38%) |
Sep 17, 2015 | 104.06 | 105.82 | 103.85 | 104.44 | 56,631,812 | +0.36(+0.34%) |
Sep 16, 2015 | 103.20 | 104.15 | 103.06 | 104.08 | 30,478,494 | +0.89(+0.86%) |
Sep 15, 2015 | 102.23 | 103.42 | 102.12 | 103.19 | 30,048,834 | +1.15(+1.12%) |
Sep 14, 2015 | 102.82 | 102.84 | 101.85 | 102.05 | 25,128,554 | -0.47(-0.46%) |
Sep 11, 2015 | 101.61 | 102.53 | 101.16 | 102.52 | 31,401,952 | +0.48(+0.47%) |
Sep 10, 2015 | 101.24 | 102.61 | 101.22 | 102.04 | 33,567,868 | +0.46(+0.46%) |
Sep 09, 2015 | 103.40 | 103.61 | 101.47 | 101.57 | 45,460,940 | -1.18(-1.15%) |
Sep 08, 2015 | 101.97 | 102.86 | 101.56 | 102.76 | 33,611,760 | +2.30(+2.29%) |
Sep 04, 2015 | 100.16 | 100.46 | 100.46 | 100.46 | 35,003,032 | -0.77(-0.76%) |
Sep 03, 2015 | 101.54 | 102.47 | 101.07 | 101.23 | 37,451,452 | -0.16(-0.16%) |
Sep 02, 2015 | 100.94 | 101.44 | 99.75 | 101.39 | 30,182,890 | +1.79(+1.80%) |
Sep 01, 2015 | 100.67 | 101.57 | 99.34 | 99.60 | 50,702,504 | -2.94(-2.86%) |
Aug 31, 2015 | 102.44 | 103.23 | 102.14 | 102.53 | 32,855,370 | -0.37(-0.36%) |
Aug 28, 2015 | 101.79 | 102.98 | 101.65 | 102.91 | 46,740,300 | +1.01(+0.99%) |
Aug 27, 2015 | 100.84 | 102.46 | 100.01 | 101.90 | 55,650,200 | +1.79(+1.79%) |
Aug 26, 2015 | 99.53 | 100.30 | 97.39 | 100.11 | 57,979,268 | +2.48(+2.54%) |
Aug 25, 2015 | 101.51 | 101.56 | 97.51 | 97.63 | 66,077,076 | -0.76(-0.77%) |
Aug 24, 2015 | 97.47 | 102.28 | 96.36 | 98.39 | 94,158,112 | -4.00(-3.90%) |
Aug 21, 2015 | 102.47 | 103.83 | 101.80 | 102.38 | 88,947,776 | -1.21(-1.17%) |
Aug 20, 2015 | 105.33 | 105.57 | 103.59 | 103.59 | 58,284,940 | -2.69(-2.53%) |
Aug 19, 2015 | 106.72 | 107.25 | 105.69 | 106.28 | 50,759,732 | -1.11(-1.04%) |
Aug 18, 2015 | 108.11 | 108.11 | 107.27 | 107.39 | 29,616,594 | -0.86(-0.80%) |
Aug 17, 2015 | 106.83 | 108.30 | 106.45 | 108.26 | 25,086,168 | +1.13(+1.05%) |
Aug 14, 2015 | 106.35 | 107.24 | 105.93 | 107.13 | 23,696,870 | +0.69(+0.64%) |
Aug 13, 2015 | 106.90 | 107.33 | 106.26 | 106.44 | 40,107,996 | -0.36(-0.33%) |
Aug 12, 2015 | 106.42 | 107.11 | 105.00 | 106.80 | 52,244,080 | -0.20(-0.19%) |
Aug 11, 2015 | 107.23 | 107.78 | 106.50 | 107.00 | 37,506,816 | -0.93(-0.86%) |
Aug 10, 2015 | 107.10 | 108.16 | 107.08 | 107.93 | 32,355,130 | +1.23(+1.15%) |
Aug 07, 2015 | 106.93 | 107.20 | 105.98 | 106.70 | 47,481,828 | -0.72(-0.67%) |
Aug 06, 2015 | 109.00 | 109.17 | 106.61 | 107.42 | 47,441,284 | -1.47(-1.35%) |
Aug 05, 2015 | 109.11 | 109.95 | 108.51 | 108.89 | 28,844,904 | +0.25(+0.23%) |
Aug 04, 2015 | 108.93 | 109.44 | 108.24 | 108.64 | 24,408,840 | -0.26(-0.24%) |
Aug 03, 2015 | 109.50 | 109.62 | 108.10 | 108.90 | 38,237,256 | -0.54(-0.50%) |
Jul 31, 2015 | 108.99 | 110.07 | 108.78 | 109.44 | 35,742,480 | +0.60(+0.55%) |
Jul 30, 2015 | 108.26 | 108.98 | 107.70 | 108.84 | 33,012,186 | +0.31(+0.29%) |
Jul 29, 2015 | 108.02 | 108.88 | 107.67 | 108.53 | 36,414,888 | +0.30(+0.28%) |
Jul 28, 2015 | 107.62 | 108.42 | 106.22 | 108.23 | 60,080,324 | +0.92(+0.85%) |
Jul 27, 2015 | 107.81 | 107.98 | 107.05 | 107.31 | 40,027,900 | -0.90(-0.83%) |
Jul 24, 2015 | 109.90 | 110.11 | 108.13 | 108.21 | 44,416,420 | -1.77(-1.61%) |
Jul 23, 2015 | 111.25 | 111.60 | 109.74 | 109.98 | 44,616,988 | -1.23(-1.10%) |
Jul 22, 2015 | 110.44 | 111.34 | 110.26 | 111.21 | 23,203,908 | +0.41(+0.37%) |
Jul 21, 2015 | 111.32 | 111.97 | 110.47 | 110.80 | 31,591,460 | -0.53(-0.47%) |
Jul 20, 2015 | 111.95 | 112.02 | 111.04 | 111.33 | 26,145,658 | -0.61(-0.54%) |
Jul 17, 2015 | 112.42 | 112.48 | 111.58 | 111.93 | 27,795,940 | -0.49(-0.44%) |
Jul 16, 2015 | 112.25 | 112.81 | 112.14 | 112.42 | 37,714,820 | +0.67(+0.60%) |
Jul 15, 2015 | 112.42 | 112.57 | 111.50 | 111.75 | 24,953,146 | -0.60(-0.53%) |
Jul 14, 2015 | 111.67 | 112.59 | 111.61 | 112.35 | 23,603,102 | +0.62(+0.56%) |
Jul 13, 2015 | 111.05 | 111.83 | 111.03 | 111.73 | 23,985,530 | +1.25(+1.13%) |
Jul 10, 2015 | 110.22 | 110.67 | 109.80 | 110.48 | 32,285,430 | +1.51(+1.39%) |
Jul 09, 2015 | 109.79 | 109.95 | 108.83 | 108.97 | 33,447,700 | +0.39(+0.36%) |
Jul 08, 2015 | 109.30 | 109.79 | 107.95 | 108.58 | 45,754,104 | -1.68(-1.53%) |
Jul 07, 2015 | 110.26 | 110.36 | 108.17 | 110.26 | 44,206,516 | +0.12(+0.11%) |
Jul 06, 2015 | 109.42 | 110.82 | 109.32 | 110.14 | 31,289,202 | -0.04(-0.03%) |
Jul 02, 2015 | 111.09 | 110.17 | 110.17 | 110.17 | 35,375,816 | -0.82(-0.74%) |
Jul 01, 2015 | 111.47 | 111.81 | 109.95 | 110.99 | 32,300,090 | +0.33(+0.30%) |
Jun 30, 2015 | 110.95 | 111.07 | 110.16 | 110.66 | 44,715,740 | +0.51(+0.47%) |
Jun 29, 2015 | 112.23 | 112.62 | 110.00 | 110.15 | 55,540,108 | -2.85(-2.52%) |
Jun 26, 2015 | 113.53 | 113.75 | 112.40 | 113.00 | 43,123,312 | -0.31(-0.27%) |
Jun 25, 2015 | 113.76 | 113.82 | 112.78 | 113.31 | 27,192,928 | -0.06(-0.05%) |
Jun 24, 2015 | 114.12 | 114.41 | 113.21 | 113.38 | 29,828,552 | -0.97(-0.84%) |
Jun 23, 2015 | 114.05 | 114.41 | 113.80 | 114.34 | 26,377,856 | +0.24(+0.21%) |
Jun 22, 2015 | 113.82 | 114.19 | 113.75 | 114.10 | 28,466,152 | +0.78(+0.69%) |
Jun 19, 2015 | 113.29 | 113.59 | 113.09 | 113.32 | 26,301,620 | -0.05(-0.05%) |
Jun 18, 2015 | 112.40 | 113.65 | 112.37 | 113.38 | 44,727,520 | +1.50(+1.34%) |
Jun 17, 2015 | 112.33 | 112.52 | 111.65 | 111.88 | 36,632,288 | -0.17(-0.15%) |
Jun 16, 2015 | 111.12 | 112.25 | 111.08 | 112.05 | 37,007,468 | +0.79(+0.71%) |
Jun 15, 2015 | 110.88 | 111.50 | 109.85 | 111.26 | 34,546,492 | -0.36(-0.32%) |
Jun 12, 2015 | 111.60 | 111.81 | 111.18 | 111.61 | 26,603,636 | -0.34(-0.30%) |
Jun 11, 2015 | 111.82 | 112.15 | 111.59 | 111.95 | 19,733,164 | +0.28(+0.25%) |
Jun 10, 2015 | 110.72 | 112.10 | 110.65 | 111.66 | 48,022,468 | +1.37(+1.25%) |
Jun 09, 2015 | 110.53 | 110.66 | 109.46 | 110.29 | 26,998,160 | -0.34(-0.30%) |
Jun 08, 2015 | 111.03 | 111.34 | 110.41 | 110.63 | 21,209,908 | -0.51(-0.46%) |
Jun 05, 2015 | 110.10 | 111.25 | 109.31 | 111.14 | 41,325,456 | +0.80(+0.72%) |
Jun 04, 2015 | 110.86 | 111.34 | 109.97 | 110.34 | 29,132,818 | -1.12(-1.00%) |
Jun 03, 2015 | 110.57 | 111.61 | 110.27 | 111.46 | 34,722,992 | +1.10(+1.00%) |
Jun 02, 2015 | 109.72 | 111.06 | 109.44 | 110.36 | 33,259,288 | +0.21(+0.19%) |
Jun 01, 2015 | 110.51 | 110.70 | 109.06 | 110.15 | 40,222,920 | +0.35(+0.32%) |
May 29, 2015 | 110.44 | 110.55 | 109.30 | 109.80 | 37,762,780 | -0.67(-0.60%) |
May 28, 2015 | 110.30 | 110.53 | 109.70 | 110.47 | 21,022,296 | -0.10(-0.09%) |
May 27, 2015 | 109.33 | 110.67 | 108.85 | 110.56 | 36,202,780 | +1.34(+1.22%) |
May 26, 2015 | 109.85 | 109.94 | 108.59 | 109.23 | 49,687,412 | -1.05(-0.96%) |
May 22, 2015 | 110.57 | 110.28 | 110.28 | 110.28 | 25,501,044 | -0.48(-0.43%) |
May 21, 2015 | 110.77 | 111.20 | 110.33 | 110.76 | 18,310,032 | -0.12(-0.11%) |
May 20, 2015 | 110.94 | 111.20 | 110.20 | 110.88 | 23,509,428 | +0.20(+0.18%) |
May 19, 2015 | 110.61 | 110.83 | 110.17 | 110.68 | 26,234,158 | -0.15(-0.14%) |
May 18, 2015 | 109.37 | 110.93 | 109.17 | 110.83 | 34,803,308 | +1.24(+1.13%) |
May 15, 2015 | 109.51 | 109.65 | 108.96 | 109.59 | 24,885,246 | -0.12(-0.11%) |
May 14, 2015 | 109.08 | 109.78 | 108.53 | 109.71 | 26,281,514 | +1.16(+1.06%) |
May 13, 2015 | 108.80 | 109.20 | 108.13 | 108.56 | 30,706,226 | -0.00(-0.00%) |
May 12, 2015 | 108.44 | 108.94 | 107.13 | 108.56 | 39,446,944 | -0.20(-0.18%) |
May 11, 2015 | 108.66 | 109.60 | 108.64 | 108.76 | 32,050,620 | +0.06(+0.06%) |
May 08, 2015 | 108.95 | 109.24 | 108.48 | 108.69 | 29,738,596 | +0.81(+0.75%) |
May 07, 2015 | 107.37 | 108.33 | 106.86 | 107.89 | 33,652,304 | +0.41(+0.38%) |
May 06, 2015 | 107.34 | 107.68 | 106.57 | 107.48 | 38,754,728 | +0.37(+0.35%) |
May 05, 2015 | 108.44 | 108.68 | 106.60 | 107.11 | 64,188,704 | -1.38(-1.27%) |
May 04, 2015 | 108.24 | 109.32 | 107.95 | 108.49 | 42,508,500 | +0.39(+0.36%) |
May 01, 2015 | 107.70 | 108.27 | 107.16 | 108.10 | 54,153,876 | +0.70(+0.65%) |
Apr 30, 2015 | 109.07 | 109.40 | 106.94 | 107.40 | 81,678,360 | -2.32(-2.12%) |
Apr 29, 2015 | 110.32 | 110.70 | 109.57 | 109.72 | 29,825,874 | -1.20(-1.09%) |
Apr 28, 2015 | 110.38 | 111.11 | 109.24 | 110.93 | 40,228,904 | +0.61(+0.55%) |
Apr 27, 2015 | 111.86 | 112.48 | 109.94 | 110.32 | 37,148,040 | -1.23(-1.10%) |
Apr 24, 2015 | 111.97 | 112.08 | 111.40 | 111.55 | 16,915,962 | -0.37(-0.33%) |
Apr 23, 2015 | 111.21 | 112.15 | 111.02 | 111.92 | 20,336,546 | +0.51(+0.45%) |
Apr 22, 2015 | 111.25 | 111.57 | 110.32 | 111.42 | 24,812,678 | +0.17(+0.15%) |
Apr 21, 2015 | 111.36 | 111.89 | 111.16 | 111.25 | 15,617,381 | -0.11(-0.10%) |
Apr 20, 2015 | 110.83 | 111.63 | 110.64 | 111.36 | 27,758,618 | +1.08(+0.98%) |
Apr 17, 2015 | 110.89 | 111.27 | 109.74 | 110.28 | 54,478,024 | -1.82(-1.62%) |
Apr 16, 2015 | 112.09 | 112.34 | 111.81 | 112.10 | 27,575,044 | -0.06(-0.06%) |
Apr 15, 2015 | 111.81 | 112.67 | 111.60 | 112.16 | 42,065,216 | +0.78(+0.70%) |
Apr 14, 2015 | 111.44 | 111.74 | 110.59 | 111.38 | 25,500,404 | -0.03(-0.02%) |
Apr 13, 2015 | 111.40 | 112.02 | 111.30 | 111.41 | 25,746,332 | +0.07(+0.06%) |
Apr 10, 2015 | 111.18 | 111.49 | 110.98 | 111.34 | 16,886,426 | +0.53(+0.48%) |
Apr 09, 2015 | 111.11 | 111.43 | 109.70 | 110.80 | 25,189,330 | -0.40(-0.36%) |
Apr 08, 2015 | 110.24 | 111.37 | 110.24 | 111.20 | 21,790,670 | +0.95(+0.86%) |
Apr 07, 2015 | 110.76 | 111.23 | 110.23 | 110.25 | 22,807,942 | -0.71(-0.64%) |
Apr 06, 2015 | 109.82 | 111.21 | 109.79 | 110.96 | 24,873,900 | +0.49(+0.44%) |
Apr 02, 2015 | 110.22 | 110.48 | 110.48 | 110.48 | 26,612,414 | +0.20(+0.18%) |
Apr 01, 2015 | 110.10 | 110.27 | 108.92 | 110.27 | 36,043,136 | +0.05(+0.04%) |
Mar 31, 2015 | 110.15 | 110.53 | 109.81 | 110.23 | 27,651,774 | -0.36(-0.32%) |
Mar 30, 2015 | 109.65 | 110.78 | 109.63 | 110.58 | 23,115,112 | +1.48(+1.36%) |
Mar 27, 2015 | 108.47 | 109.22 | 108.00 | 109.10 | 26,026,176 | +0.69(+0.64%) |
Mar 26, 2015 | 108.21 | 108.93 | 107.72 | 108.41 | 30,350,052 | -0.13(-0.12%) |
Mar 25, 2015 | 111.26 | 111.32 | 108.47 | 108.54 | 47,961,128 | -2.66(-2.39%) |
Mar 24, 2015 | 111.13 | 111.61 | 111.03 | 111.20 | 34,075,972 | -0.03(-0.02%) |
Mar 23, 2015 | 111.29 | 111.62 | 111.15 | 111.23 | 19,387,088 | -0.10(-0.09%) |
Mar 20, 2015 | 110.77 | 111.47 | 110.72 | 111.32 | 38,666,596 | +0.97(+0.88%) |
Mar 19, 2015 | 109.88 | 110.41 | 109.84 | 110.35 | 38,485,044 | +0.21(+0.19%) |
Mar 18, 2015 | 109.04 | 110.56 | 108.55 | 110.14 | 45,587,120 | +0.88(+0.80%) |
Mar 17, 2015 | 108.66 | 109.37 | 108.48 | 109.27 | 26,191,076 | +0.29(+0.27%) |
Mar 16, 2015 | 108.78 | 109.19 | 108.58 | 108.97 | 22,526,986 | +0.64(+0.59%) |
Mar 13, 2015 | 108.63 | 108.85 | 107.10 | 108.34 | 29,845,172 | -0.39(-0.36%) |
Mar 12, 2015 | 107.64 | 108.81 | 107.57 | 108.73 | 46,465,240 | +1.78(+1.66%) |
Mar 11, 2015 | 106.45 | 107.04 | 105.92 | 106.95 | 23,665,054 | +0.65(+0.62%) |
Mar 10, 2015 | 106.57 | 106.65 | 105.88 | 106.30 | 36,701,444 | -1.24(-1.15%) |
Mar 09, 2015 | 107.24 | 107.73 | 107.02 | 107.53 | 19,868,448 | +0.47(+0.44%) |
Mar 06, 2015 | 107.78 | 108.40 | 106.81 | 107.06 | 42,236,444 | -1.37(-1.26%) |
Mar 05, 2015 | 108.27 | 108.61 | 107.72 | 108.44 | 22,324,314 | +0.32(+0.29%) |
Mar 04, 2015 | 107.98 | 108.33 | 107.45 | 108.12 | 25,828,368 | -0.33(-0.31%) |
Mar 03, 2015 | 108.85 | 108.85 | 108.03 | 108.45 | 26,104,304 | -0.64(-0.59%) |
Mar 02, 2015 | 108.28 | 109.37 | 108.27 | 109.10 | 33,584,716 | +0.79(+0.73%) |
Feb 27, 2015 | 108.71 | 109.00 | 108.28 | 108.31 | 26,959,940 | -0.59(-0.54%) |
Feb 26, 2015 | 108.41 | 108.95 | 108.09 | 108.90 | 27,588,514 | +0.40(+0.37%) |
Feb 25, 2015 | 108.30 | 108.72 | 108.00 | 108.50 | 19,306,844 | +0.12(+0.11%) |
Feb 24, 2015 | 108.21 | 108.73 | 107.96 | 108.38 | 22,639,076 | +0.14(+0.13%) |
Feb 23, 2015 | 107.89 | 108.27 | 107.15 | 108.24 | 29,173,878 | +0.11(+0.10%) |
Feb 20, 2015 | 107.67 | 108.28 | 106.83 | 108.13 | 34,327,500 | +0.29(+0.27%) |
Feb 19, 2015 | 107.59 | 108.13 | 107.39 | 107.84 | 18,809,604 | +0.01(+0.01%) |
Feb 18, 2015 | 107.41 | 107.84 | 107.03 | 107.83 | 23,143,398 | +0.12(+0.11%) |
Feb 17, 2015 | 107.50 | 107.85 | 107.14 | 107.72 | 19,090,494 | +0.34(+0.31%) |
Feb 13, 2015 | 106.83 | 107.38 | 107.38 | 107.38 | 23,140,588 | +0.64(+0.60%) |
Feb 12, 2015 | 106.17 | 106.84 | 105.89 | 106.75 | 31,519,900 | +1.20(+1.14%) |
Feb 11, 2015 | 105.47 | 105.87 | 104.81 | 105.55 | 26,881,502 | -0.15(-0.14%) |
Feb 10, 2015 | 105.62 | 105.89 | 104.35 | 105.70 | 32,774,660 | +0.67(+0.64%) |
Feb 09, 2015 | 105.50 | 106.23 | 104.90 | 105.02 | 36,628,392 | -0.84(-0.79%) |
Feb 06, 2015 | 106.12 | 106.76 | 105.46 | 105.86 | 35,870,404 | -0.11(-0.11%) |
Feb 05, 2015 | 104.94 | 106.25 | 104.79 | 105.98 | 36,596,348 | +1.35(+1.29%) |
Feb 04, 2015 | 104.64 | 105.36 | 104.35 | 104.63 | 32,361,460 | -0.39(-0.37%) |
Feb 03, 2015 | 103.67 | 105.15 | 103.62 | 105.02 | 49,705,700 | +1.85(+1.79%) |
Feb 02, 2015 | 102.60 | 103.24 | 101.07 | 103.17 | 50,721,272 | +0.94(+0.92%) |
Jan 30, 2015 | 103.81 | 104.17 | 102.14 | 102.23 | 56,292,540 | -2.30(-2.20%) |
Jan 29, 2015 | 103.40 | 104.51 | 102.61 | 104.53 | 44,470,816 | +1.42(+1.38%) |
Jan 28, 2015 | 105.31 | 105.55 | 102.78 | 103.11 | 43,099,588 | -1.77(-1.68%) |
Jan 27, 2015 | 104.14 | 105.37 | 104.03 | 104.87 | 30,455,298 | -0.50(-0.48%) |
Jan 26, 2015 | 104.16 | 105.39 | 103.44 | 105.38 | 26,035,652 | +1.01(+0.97%) |
Jan 23, 2015 | 104.48 | 104.94 | 103.87 | 104.37 | 31,884,974 | -0.07(-0.07%) |
Jan 22, 2015 | 102.99 | 104.48 | 101.70 | 104.44 | 42,863,144 | +2.09(+2.04%) |
Jan 21, 2015 | 102.32 | 103.22 | 101.87 | 102.36 | 30,931,298 | -0.33(-0.32%) |
Jan 20, 2015 | 103.25 | 103.45 | 101.75 | 102.68 | 41,230,688 | -0.43(-0.42%) |
Jan 16, 2015 | 101.09 | 103.33 | 100.91 | 103.12 | 47,415,032 | +1.65(+1.63%) |
Jan 15, 2015 | 103.58 | 103.72 | 101.15 | 101.46 | 52,260,768 | -1.74(-1.69%) |
Jan 14, 2015 | 102.48 | 103.47 | 102.10 | 103.20 | 38,729,068 | -0.42(-0.40%) |
Jan 13, 2015 | 104.34 | 105.49 | 102.34 | 103.62 | 56,576,000 | +0.08(+0.08%) |
Jan 12, 2015 | 104.00 | 104.27 | 102.70 | 103.54 | 30,915,302 | -0.34(-0.33%) |
Jan 09, 2015 | 104.98 | 105.01 | 103.65 | 103.88 | 30,528,902 | -1.01(-0.96%) |
Jan 08, 2015 | 103.96 | 105.01 | 103.78 | 104.89 | 32,091,692 | +1.75(+1.70%) |
Jan 07, 2015 | 102.55 | 103.17 | 102.04 | 103.14 | 36,499,240 | +1.25(+1.23%) |
Jan 06, 2015 | 103.93 | 104.06 | 101.05 | 101.89 | 76,315,064 | -1.79(-1.73%) |
Jan 05, 2015 | 104.47 | 104.89 | 103.19 | 103.68 | 57,873,244 | -1.41(-1.34%) |
Jan 02, 2015 | 106.09 | 106.53 | 104.17 | 105.09 | 52,210,740 | -0.61(-0.58%) |
Dec 31, 2014 | 106.74 | 105.70 | 105.70 | 105.70 | 40,390,352 | -0.64(-0.60%) |
Dec 30, 2014 | 106.73 | 107.13 | 106.27 | 106.33 | 27,153,648 | -0.63(-0.59%) |
Dec 29, 2014 | 106.59 | 107.25 | 106.57 | 106.96 | 31,338,432 | +0.45(+0.42%) |
Dec 26, 2014 | 106.16 | 106.77 | 106.09 | 106.51 | 20,667,774 | +0.69(+0.65%) |
Dec 24, 2014 | 105.70 | 105.82 | 105.82 | 105.82 | 21,701,578 | +0.31(+0.29%) |
Dec 23, 2014 | 106.03 | 106.03 | 105.15 | 105.51 | 38,901,692 | +0.13(+0.13%) |
Dec 22, 2014 | 104.93 | 105.38 | 104.58 | 105.38 | 30,720,056 | +0.71(+0.68%) |
Dec 19, 2014 | 104.45 | 105.18 | 104.00 | 104.67 | 55,709,428 | +0.24(+0.23%) |
Dec 18, 2014 | 104.28 | 104.53 | 103.41 | 104.43 | 61,687,812 | +1.53(+1.49%) |
Dec 17, 2014 | 100.04 | 102.99 | 99.91 | 102.90 | 79,928,272 | +3.08(+3.09%) |
Dec 16, 2014 | 99.76 | 101.53 | 99.50 | 99.82 | 71,388,072 | -0.14(-0.14%) |
Dec 15, 2014 | 101.47 | 101.89 | 99.62 | 99.96 | 75,368,360 | -1.02(-1.01%) |
Dec 12, 2014 | 102.22 | 102.11 | 100.88 | 100.98 | 50,909,080 | -1.24(-1.21%) |
Dec 11, 2014 | 102.30 | 103.59 | 102.00 | 102.22 | 40,903,148 | +0.41(+0.40%) |
Dec 10, 2014 | 103.65 | 104.02 | 101.73 | 101.82 | 51,555,836 | -2.21(-2.12%) |
Dec 09, 2014 | 101.20 | 104.11 | 101.01 | 104.03 | 59,801,472 | +1.72(+1.68%) |
Dec 08, 2014 | 103.23 | 104.20 | 101.98 | 102.31 | 36,671,172 | -1.29(-1.25%) |
Dec 05, 2014 | 103.22 | 103.75 | 102.96 | 103.60 | 34,375,676 | +0.78(+0.75%) |
Dec 04, 2014 | 103.16 | 103.26 | 102.31 | 102.83 | 32,523,380 | -0.49(-0.48%) |
Dec 03, 2014 | 102.36 | 103.62 | 102.13 | 103.32 | 33,110,752 | +0.98(+0.96%) |
Dec 02, 2014 | 101.23 | 102.68 | 101.22 | 102.34 | 36,136,904 | +1.22(+1.20%) |