Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 117.22 | 117.47 | 115.98 | 116.22 | 3,942,649 | -1.31(-1.11%) |
May 28, 2015 | 117.15 | 117.55 | 116.61 | 117.53 | 2,159,962 | -0.11(-0.09%) |
May 27, 2015 | 116.77 | 117.85 | 116.59 | 117.64 | 3,594,186 | +1.05(+0.90%) |
May 26, 2015 | 117.61 | 117.86 | 116.19 | 116.60 | 3,382,278 | -1.02(-0.86%) |
May 22, 2015 | 118.35 | 117.61 | 117.61 | 117.61 | 2,494,782 | -0.79(-0.67%) |
May 21, 2015 | 118.28 | 118.62 | 118.21 | 118.40 | 3,287,261 | +0.12(+0.10%) |
May 20, 2015 | 118.67 | 119.14 | 118.24 | 118.28 | 2,708,123 | -0.14(-0.12%) |
May 19, 2015 | 118.39 | 118.77 | 118.01 | 118.43 | 2,859,440 | +0.18(+0.15%) |
May 18, 2015 | 118.34 | 118.77 | 117.84 | 118.25 | 2,408,196 | -0.31(-0.26%) |
May 15, 2015 | 118.45 | 118.90 | 118.09 | 118.56 | 2,649,775 | +0.11(+0.09%) |
May 14, 2015 | 117.68 | 118.56 | 117.47 | 118.45 | 3,391,579 | +1.34(+1.14%) |
May 13, 2015 | 116.47 | 117.43 | 116.42 | 117.11 | 3,564,406 | +0.90(+0.77%) |
May 12, 2015 | 115.23 | 116.45 | 114.72 | 116.21 | 2,568,557 | +0.12(+0.11%) |
May 11, 2015 | 116.35 | 116.89 | 116.02 | 116.09 | 2,353,551 | -0.51(-0.44%) |
May 08, 2015 | 116.34 | 117.18 | 116.21 | 116.60 | 2,789,942 | +1.44(+1.25%) |
May 07, 2015 | 114.15 | 115.58 | 114.15 | 115.15 | 2,910,306 | +0.70(+0.62%) |
May 06, 2015 | 114.65 | 115.49 | 113.66 | 114.45 | 3,034,544 | -0.20(-0.17%) |
May 05, 2015 | 115.33 | 115.76 | 114.28 | 114.64 | 2,682,791 | -0.81(-0.70%) |
May 04, 2015 | 115.00 | 116.05 | 114.62 | 115.45 | 3,085,772 | +0.97(+0.85%) |
May 01, 2015 | 113.83 | 114.78 | 113.83 | 114.48 | 2,975,354 | +0.94(+0.83%) |
Apr 30, 2015 | 113.85 | 114.65 | 113.27 | 113.54 | 4,834,838 | -0.42(-0.37%) |
Apr 29, 2015 | 114.29 | 114.66 | 113.39 | 113.96 | 4,240,452 | -0.99(-0.86%) |
Apr 28, 2015 | 114.48 | 114.97 | 113.39 | 114.95 | 4,666,466 | +0.25(+0.22%) |
Apr 27, 2015 | 115.78 | 116.21 | 114.57 | 114.70 | 4,750,259 | -0.73(-0.64%) |
Apr 24, 2015 | 116.02 | 116.02 | 114.60 | 115.43 | 4,192,045 | -0.49(-0.42%) |
Apr 23, 2015 | 115.83 | 117.22 | 115.15 | 115.92 | 7,856,480 | -3.64(-3.04%) |
Apr 22, 2015 | 118.93 | 119.71 | 118.03 | 119.55 | 3,069,951 | +0.49(+0.41%) |
Apr 21, 2015 | 120.26 | 120.30 | 118.79 | 119.07 | 2,714,181 | -0.37(-0.31%) |
Apr 20, 2015 | 118.34 | 120.08 | 118.14 | 119.44 | 3,297,645 | +2.03(+1.73%) |
Apr 17, 2015 | 119.45 | 119.46 | 116.98 | 117.40 | 4,219,628 | -3.03(-2.52%) |
Apr 16, 2015 | 120.32 | 120.99 | 119.86 | 120.44 | 2,290,356 | -0.40(-0.33%) |
Apr 15, 2015 | 121.04 | 121.49 | 120.42 | 120.84 | 2,749,080 | +0.33(+0.27%) |
Apr 14, 2015 | 120.03 | 120.87 | 119.19 | 120.51 | 2,637,949 | +0.11(+0.09%) |
Apr 13, 2015 | 121.07 | 121.51 | 120.23 | 120.40 | 2,562,507 | -0.89(-0.74%) |
Apr 10, 2015 | 121.61 | 121.75 | 120.68 | 121.30 | 2,068,749 | +0.20(+0.17%) |
Apr 09, 2015 | 120.70 | 121.38 | 119.85 | 121.09 | 2,314,864 | +0.38(+0.31%) |
Apr 08, 2015 | 120.67 | 121.40 | 119.94 | 120.71 | 2,416,529 | +0.04(+0.04%) |
Apr 07, 2015 | 120.08 | 121.66 | 120.00 | 120.67 | 3,415,228 | +0.53(+0.44%) |
Apr 06, 2015 | 117.37 | 120.51 | 117.18 | 120.14 | 3,526,562 | +1.95(+1.65%) |
Apr 02, 2015 | 118.62 | 118.19 | 118.19 | 118.19 | 2,551,741 | +0.20(+0.17%) |
Apr 01, 2015 | 119.28 | 119.46 | 117.54 | 117.99 | 2,958,699 | -1.76(-1.47%) |
Mar 31, 2015 | 120.09 | 120.52 | 119.52 | 119.76 | 2,866,692 | -0.80(-0.66%) |
Mar 30, 2015 | 119.21 | 121.08 | 119.21 | 120.56 | 2,319,526 | +1.85(+1.56%) |
Mar 27, 2015 | 117.88 | 118.99 | 117.63 | 118.70 | 2,372,765 | +0.66(+0.56%) |
Mar 26, 2015 | 117.61 | 118.61 | 117.04 | 118.04 | 2,824,649 | -0.08(-0.07%) |
Mar 25, 2015 | 120.69 | 120.90 | 118.09 | 118.12 | 3,499,728 | -2.63(-2.18%) |
Mar 24, 2015 | 120.21 | 121.72 | 120.18 | 120.75 | 2,880,064 | +0.14(+0.11%) |
Mar 23, 2015 | 121.12 | 121.17 | 120.39 | 120.61 | 2,971,179 | -0.26(-0.22%) |
Mar 20, 2015 | 120.58 | 121.34 | 120.08 | 120.87 | 6,021,616 | +0.60(+0.50%) |
Mar 19, 2015 | 120.63 | 120.67 | 119.68 | 120.27 | 2,690,658 | -0.59(-0.49%) |
Mar 18, 2015 | 118.46 | 121.21 | 117.65 | 120.86 | 4,218,152 | +1.63(+1.36%) |
Mar 17, 2015 | 120.17 | 120.18 | 118.62 | 119.23 | 3,523,207 | -1.44(-1.19%) |
Mar 16, 2015 | 118.76 | 120.71 | 118.76 | 120.67 | 2,907,881 | +2.52(+2.13%) |
Mar 13, 2015 | 119.08 | 119.35 | 117.45 | 118.15 | 3,146,964 | -1.26(-1.05%) |
Mar 12, 2015 | 118.04 | 119.44 | 118.03 | 119.41 | 2,362,228 | +1.99(+1.69%) |
Mar 11, 2015 | 118.12 | 118.50 | 117.37 | 117.42 | 2,609,183 | -0.38(-0.33%) |
Mar 10, 2015 | 119.65 | 119.69 | 117.80 | 117.80 | 3,532,429 | -2.98(-2.47%) |
Mar 09, 2015 | 119.59 | 121.08 | 119.44 | 120.79 | 2,214,916 | +1.46(+1.22%) |
Mar 06, 2015 | 120.88 | 121.08 | 119.07 | 119.33 | 2,912,392 | -2.33(-1.92%) |
Mar 05, 2015 | 121.40 | 121.75 | 121.02 | 121.66 | 2,131,022 | +0.30(+0.24%) |
Mar 04, 2015 | 122.16 | 122.17 | 120.85 | 121.36 | 2,163,914 | -0.80(-0.66%) |
Mar 03, 2015 | 123.11 | 123.13 | 121.83 | 122.17 | 3,074,878 | -1.62(-1.31%) |
Mar 02, 2015 | 122.09 | 123.78 | 122.06 | 123.78 | 3,062,067 | +1.34(+1.10%) |
Feb 27, 2015 | 123.18 | 123.24 | 122.37 | 122.44 | 2,680,411 | -0.70(-0.57%) |
Feb 26, 2015 | 122.59 | 123.41 | 122.44 | 123.14 | 2,464,616 | +0.52(+0.43%) |
Feb 25, 2015 | 122.67 | 123.18 | 122.42 | 122.62 | 2,781,143 | -0.17(-0.14%) |
Feb 24, 2015 | 122.17 | 122.88 | 122.02 | 122.78 | 2,438,195 | +0.22(+0.18%) |
Feb 23, 2015 | 122.07 | 122.60 | 121.76 | 122.56 | 2,528,845 | +0.50(+0.41%) |
Feb 20, 2015 | 121.06 | 122.17 | 119.89 | 122.06 | 3,328,628 | +0.75(+0.62%) |
Feb 19, 2015 | 121.53 | 121.64 | 120.94 | 121.31 | 2,270,912 | -0.22(-0.19%) |
Feb 18, 2015 | 121.19 | 121.61 | 120.53 | 121.53 | 2,137,702 | +0.35(+0.29%) |
Feb 17, 2015 | 120.47 | 121.19 | 119.86 | 121.19 | 2,893,703 | +0.71(+0.59%) |
Feb 13, 2015 | 120.45 | 120.47 | 120.47 | 120.47 | 2,468,272 | +0.02(+0.02%) |
Feb 12, 2015 | 119.74 | 120.48 | 119.68 | 120.45 | 2,225,385 | +1.04(+0.87%) |
Feb 11, 2015 | 119.44 | 119.77 | 118.68 | 119.42 | 2,334,745 | -0.23(-0.19%) |
Feb 10, 2015 | 119.34 | 119.87 | 118.76 | 119.64 | 2,612,610 | +0.71(+0.60%) |
Feb 09, 2015 | 118.60 | 119.44 | 118.22 | 118.94 | 2,873,049 | -0.89(-0.74%) |
Feb 06, 2015 | 119.94 | 120.99 | 119.46 | 119.82 | 2,532,033 | -0.35(-0.29%) |
Feb 05, 2015 | 119.28 | 120.20 | 118.87 | 120.17 | 2,841,946 | +1.25(+1.06%) |
Feb 04, 2015 | 119.61 | 119.65 | 118.50 | 118.92 | 3,275,872 | -0.81(-0.68%) |
Feb 03, 2015 | 119.17 | 119.91 | 118.84 | 119.73 | 3,610,087 | +1.10(+0.92%) |
Feb 02, 2015 | 116.97 | 118.78 | 116.09 | 118.63 | 3,266,518 | +1.53(+1.31%) |
Jan 30, 2015 | 118.87 | 119.03 | 117.10 | 117.10 | 4,936,607 | -2.76(-2.31%) |
Jan 29, 2015 | 118.38 | 119.89 | 117.64 | 119.87 | 3,706,611 | +1.58(+1.34%) |
Jan 28, 2015 | 118.77 | 120.19 | 118.16 | 118.29 | 4,954,163 | +0.22(+0.19%) |
Jan 27, 2015 | 117.11 | 119.15 | 116.12 | 118.06 | 5,808,033 | -0.44(-0.37%) |
Jan 26, 2015 | 118.06 | 118.53 | 116.74 | 118.50 | 4,928,782 | +0.16(+0.13%) |
Jan 23, 2015 | 119.59 | 119.76 | 118.27 | 118.34 | 3,117,254 | -1.35(-1.13%) |
Jan 22, 2015 | 117.80 | 119.77 | 116.98 | 119.69 | 3,084,875 | +2.42(+2.06%) |
Jan 21, 2015 | 116.64 | 117.88 | 116.18 | 117.28 | 2,214,306 | +0.43(+0.37%) |
Jan 20, 2015 | 117.41 | 117.90 | 115.49 | 116.84 | 2,904,677 | -0.04(-0.04%) |
Jan 16, 2015 | 115.34 | 117.02 | 114.79 | 116.89 | 3,256,535 | +1.69(+1.47%) |
Jan 15, 2015 | 115.33 | 116.48 | 114.99 | 115.20 | 2,607,536 | -0.13(-0.11%) |
Jan 14, 2015 | 114.75 | 115.83 | 114.36 | 115.33 | 2,749,082 | -0.56(-0.49%) |
Jan 13, 2015 | 117.05 | 118.60 | 115.05 | 115.89 | 3,751,350 | -0.09(-0.07%) |
Jan 12, 2015 | 117.17 | 117.17 | 115.46 | 115.98 | 2,978,727 | -0.64(-0.54%) |
Jan 09, 2015 | 118.22 | 118.33 | 116.36 | 116.61 | 3,296,578 | -1.45(-1.23%) |
Jan 08, 2015 | 115.91 | 118.11 | 115.82 | 118.06 | 4,360,663 | +2.76(+2.40%) |
Jan 07, 2015 | 115.37 | 115.65 | 114.68 | 115.30 | 4,270,518 | +0.83(+0.73%) |
Jan 06, 2015 | 116.04 | 116.43 | 113.82 | 114.47 | 4,902,169 | -1.23(-1.07%) |
Jan 05, 2015 | 117.61 | 118.07 | 115.50 | 115.70 | 5,114,003 | -2.67(-2.26%) |
Jan 02, 2015 | 118.84 | 119.11 | 117.41 | 118.37 | 2,934,836 | -0.19(-0.16%) |
Dec 31, 2014 | 119.77 | 118.56 | 118.56 | 118.56 | 2,250,368 | -1.10(-0.92%) |
Dec 30, 2014 | 120.17 | 120.31 | 119.25 | 119.66 | 1,636,364 | -0.63(-0.52%) |
Dec 29, 2014 | 119.99 | 120.58 | 119.64 | 120.29 | 1,687,323 | +0.33(+0.27%) |
Dec 26, 2014 | 120.74 | 121.08 | 119.88 | 119.96 | 2,227,744 | -0.50(-0.42%) |
Dec 24, 2014 | 119.90 | 120.47 | 120.47 | 120.47 | 1,360,449 | +0.06(+0.05%) |
Dec 23, 2014 | 121.23 | 121.33 | 120.40 | 120.40 | 3,035,325 | -0.29(-0.24%) |
Dec 22, 2014 | 119.93 | 120.72 | 119.87 | 120.69 | 2,897,172 | +1.29(+1.08%) |
Dec 19, 2014 | 118.89 | 119.84 | 118.59 | 119.40 | 6,779,162 | +0.13(+0.11%) |
Dec 18, 2014 | 117.18 | 119.27 | 117.18 | 119.27 | 4,646,745 | +3.39(+2.93%) |
Dec 17, 2014 | 114.93 | 116.09 | 113.84 | 115.88 | 5,470,087 | +1.12(+0.97%) |
Dec 16, 2014 | 113.47 | 116.48 | 113.34 | 114.76 | 4,688,774 | +1.59(+1.40%) |
Dec 15, 2014 | 114.09 | 114.32 | 112.26 | 113.17 | 3,618,249 | -0.19(-0.17%) |
Dec 12, 2014 | 114.41 | 114.72 | 113.37 | 113.37 | 3,912,806 | -1.47(-1.28%) |
Dec 11, 2014 | 114.85 | 115.60 | 114.30 | 114.83 | 3,378,025 | +0.66(+0.58%) |
Dec 10, 2014 | 115.96 | 116.03 | 113.78 | 114.17 | 4,506,506 | -1.87(-1.61%) |
Dec 09, 2014 | 115.36 | 116.24 | 114.80 | 116.04 | 2,841,123 | -0.07(-0.06%) |
Dec 08, 2014 | 116.96 | 117.46 | 115.52 | 116.11 | 2,640,456 | -0.97(-0.83%) |
Dec 05, 2014 | 117.18 | 117.54 | 116.80 | 117.08 | 2,387,957 | +0.01(+0.01%) |
Dec 04, 2014 | 116.89 | 117.55 | 116.09 | 117.08 | 3,000,731 | +0.00(+0.00%) |
Dec 03, 2014 | 116.24 | 117.20 | 115.57 | 117.08 | 4,212,188 | +1.20(+1.03%) |
Dec 02, 2014 | 114.56 | 116.01 | 114.39 | 115.88 | 3,470,962 | +1.76(+1.54%) |
Dec 01, 2014 | 114.25 | 115.09 | 113.90 | 114.12 | 3,467,765 | -1.39(-1.21%) |
Nov 28, 2014 | 115.14 | 116.04 | 114.58 | 115.51 | 2,169,688 | +1.28(+1.12%) |
Nov 26, 2014 | 113.98 | 114.22 | 114.22 | 114.22 | 2,526,865 | +0.18(+0.16%) |
Nov 25, 2014 | 114.72 | 115.21 | 114.04 | 114.04 | 5,050,845 | -1.31(-1.14%) |
Nov 24, 2014 | 115.56 | 115.85 | 115.02 | 115.36 | 3,268,360 | -0.20(-0.17%) |
Nov 21, 2014 | 115.67 | 116.06 | 115.15 | 115.56 | 3,426,074 | +0.58(+0.50%) |
Nov 20, 2014 | 114.14 | 115.12 | 113.89 | 114.98 | 2,424,004 | +0.38(+0.33%) |
Nov 19, 2014 | 114.96 | 115.02 | 113.98 | 114.60 | 3,207,453 | -0.34(-0.29%) |
Nov 18, 2014 | 114.02 | 115.16 | 114.00 | 114.94 | 3,220,697 | +1.05(+0.92%) |
Nov 17, 2014 | 113.46 | 114.22 | 113.46 | 113.89 | 2,332,957 | -0.11(-0.10%) |
Nov 14, 2014 | 113.77 | 114.02 | 113.18 | 114.00 | 2,488,989 | +0.36(+0.32%) |
Nov 13, 2014 | 113.39 | 114.16 | 113.02 | 113.64 | 3,309,300 | +0.48(+0.43%) |
Nov 12, 2014 | 112.42 | 113.30 | 112.32 | 113.16 | 2,091,021 | +0.41(+0.36%) |
Nov 11, 2014 | 113.36 | 113.39 | 112.42 | 112.75 | 2,517,252 | -0.39(-0.35%) |
Nov 10, 2014 | 112.14 | 113.18 | 111.99 | 113.15 | 2,035,430 | +0.80(+0.71%) |
Nov 07, 2014 | 112.06 | 112.40 | 111.58 | 112.35 | 2,623,409 | +0.36(+0.32%) |
Nov 06, 2014 | 111.73 | 112.44 | 111.39 | 111.99 | 2,880,377 | +0.26(+0.23%) |
Nov 05, 2014 | 111.73 | 112.13 | 110.62 | 111.73 | 3,860,234 | +0.46(+0.41%) |
Nov 04, 2014 | 110.46 | 111.41 | 109.98 | 111.28 | 4,359,387 | +1.26(+1.14%) |
Nov 03, 2014 | 109.91 | 110.80 | 109.79 | 110.02 | 3,298,911 | -0.34(-0.31%) |
Oct 31, 2014 | 110.40 | 110.84 | 109.87 | 110.36 | 4,202,909 | +1.20(+1.10%) |
Oct 30, 2014 | 108.00 | 109.37 | 107.65 | 109.16 | 2,558,961 | +0.78(+0.72%) |
Oct 29, 2014 | 108.65 | 108.72 | 107.80 | 108.38 | 2,871,288 | -0.04(-0.03%) |
Oct 28, 2014 | 107.53 | 108.46 | 107.33 | 108.41 | 3,299,867 | +1.08(+1.00%) |
Oct 27, 2014 | 106.28 | 107.44 | 106.64 | 107.33 | 3,962,928 | +0.70(+0.65%) |
Oct 24, 2014 | 104.06 | 106.78 | 103.93 | 106.64 | 6,243,615 | +2.54(+2.44%) |
Oct 23, 2014 | 101.85 | 106.16 | 101.85 | 104.10 | 10,350,495 | +4.38(+4.39%) |
Oct 22, 2014 | 101.12 | 101.26 | 99.54 | 99.72 | 5,983,811 | -1.42(-1.41%) |
Oct 21, 2014 | 99.33 | 101.26 | 99.28 | 101.14 | 4,292,982 | +2.39(+2.42%) |
Oct 20, 2014 | 98.43 | 98.80 | 98.15 | 98.75 | 3,877,155 | +0.14(+0.15%) |
Oct 17, 2014 | 97.42 | 98.93 | 97.42 | 98.61 | 5,223,995 | +1.69(+1.74%) |
Oct 16, 2014 | 95.75 | 97.58 | 95.27 | 96.92 | 4,872,957 | +0.60(+0.62%) |
Oct 15, 2014 | 95.13 | 96.63 | 93.73 | 96.33 | 6,680,846 | +0.03(+0.03%) |
Oct 14, 2014 | 95.92 | 97.56 | 95.60 | 96.30 | 5,077,902 | +0.92(+0.96%) |
Oct 13, 2014 | 96.35 | 97.14 | 94.02 | 95.38 | 6,386,470 | -0.67(-0.69%) |
Oct 10, 2014 | 99.99 | 100.19 | 96.04 | 96.05 | 10,269,769 | -3.45(-3.47%) |
Oct 09, 2014 | 101.30 | 101.55 | 99.28 | 99.50 | 5,252,140 | -1.99(-1.96%) |
Oct 08, 2014 | 99.22 | 101.54 | 98.84 | 101.49 | 5,765,543 | +2.68(+2.71%) |
Oct 07, 2014 | 99.63 | 100.60 | 98.80 | 98.81 | 4,382,230 | -1.91(-1.89%) |
Oct 06, 2014 | 100.87 | 101.39 | 100.18 | 100.72 | 3,434,287 | +0.12(+0.12%) |
Oct 03, 2014 | 99.99 | 100.80 | 99.45 | 100.60 | 4,896,508 | +1.08(+1.08%) |
Oct 02, 2014 | 99.45 | 99.99 | 99.00 | 99.52 | 4,492,192 | -0.37(-0.37%) |
Oct 01, 2014 | 101.31 | 101.67 | 99.56 | 99.89 | 4,076,866 | -1.79(-1.76%) |
Sep 30, 2014 | 102.27 | 102.56 | 101.39 | 101.68 | 3,732,624 | -0.37(-0.36%) |
Sep 29, 2014 | 101.15 | 102.15 | 100.95 | 102.05 | 3,968,762 | -0.16(-0.16%) |
Sep 26, 2014 | 102.28 | 102.55 | 101.18 | 102.21 | 4,957,282 | -0.04(-0.04%) |
Sep 25, 2014 | 103.64 | 103.67 | 101.96 | 102.25 | 3,851,624 | -1.72(-1.66%) |
Sep 24, 2014 | 103.47 | 104.15 | 103.14 | 103.98 | 3,634,304 | +0.37(+0.35%) |
Sep 23, 2014 | 104.23 | 104.49 | 103.60 | 103.61 | 2,859,270 | -0.96(-0.92%) |
Sep 22, 2014 | 105.44 | 105.50 | 104.42 | 104.57 | 3,108,666 | -0.70(-0.67%) |
Sep 19, 2014 | 105.80 | 106.12 | 105.17 | 105.28 | 11,295,113 | -0.11(-0.10%) |
Sep 18, 2014 | 104.56 | 105.54 | 104.56 | 105.38 | 3,298,268 | +1.05(+1.01%) |
Sep 17, 2014 | 104.00 | 104.63 | 103.54 | 104.33 | 3,841,606 | +0.37(+0.36%) |
Sep 16, 2014 | 103.20 | 104.06 | 103.05 | 103.95 | 2,710,249 | +0.27(+0.26%) |
Sep 15, 2014 | 103.47 | 103.84 | 103.10 | 103.69 | 2,602,825 | +0.39(+0.38%) |
Sep 12, 2014 | 103.67 | 103.67 | 102.99 | 103.30 | 2,975,506 | -0.29(-0.28%) |
Sep 11, 2014 | 103.34 | 103.62 | 103.06 | 103.60 | 2,041,818 | -0.21(-0.20%) |
Sep 10, 2014 | 103.80 | 104.06 | 103.34 | 103.80 | 2,171,997 | +0.13(+0.12%) |
Sep 09, 2014 | 103.85 | 104.25 | 103.52 | 103.67 | 2,431,955 | -0.31(-0.30%) |
Sep 08, 2014 | 103.64 | 104.39 | 103.42 | 103.98 | 3,408,433 | +0.49(+0.48%) |
Sep 05, 2014 | 103.09 | 103.58 | 102.73 | 103.49 | 2,772,190 | +0.42(+0.41%) |
Sep 04, 2014 | 103.50 | 103.81 | 102.88 | 103.06 | 2,159,657 | -0.15(-0.15%) |
Sep 03, 2014 | 103.50 | 103.86 | 103.02 | 103.22 | 2,136,925 | -0.29(-0.28%) |
Sep 02, 2014 | 102.84 | 103.78 | 102.84 | 103.50 | 2,199,897 | +0.16(+0.15%) |
Aug 29, 2014 | 103.39 | 103.34 | 103.34 | 103.34 | 2,142,755 | +0.01(+0.01%) |
Aug 28, 2014 | 102.86 | 103.43 | 102.64 | 103.33 | 1,831,001 | +0.03(+0.03%) |
Aug 27, 2014 | 103.65 | 103.96 | 103.08 | 103.30 | 1,953,822 | -0.47(-0.46%) |
Aug 26, 2014 | 104.06 | 104.34 | 103.75 | 103.78 | 2,530,431 | -0.07(-0.07%) |
Aug 25, 2014 | 103.82 | 104.06 | 103.67 | 103.85 | 1,411,663 | +0.41(+0.40%) |
Aug 22, 2014 | 103.70 | 103.89 | 103.42 | 103.44 | 2,156,331 | -0.27(-0.26%) |
Aug 21, 2014 | 103.91 | 104.06 | 103.60 | 103.70 | 2,056,298 | -0.07(-0.07%) |
Aug 20, 2014 | 103.25 | 103.93 | 102.99 | 103.78 | 3,203,132 | +0.86(+0.84%) |
Aug 19, 2014 | 103.07 | 103.45 | 102.60 | 102.91 | 2,232,205 | +0.09(+0.09%) |
Aug 18, 2014 | 101.84 | 102.84 | 101.73 | 102.82 | 2,600,814 | +1.57(+1.55%) |
Aug 15, 2014 | 101.88 | 102.00 | 100.61 | 101.25 | 2,748,684 | -0.30(-0.29%) |
Aug 14, 2014 | 101.31 | 101.58 | 101.20 | 101.55 | 2,224,314 | +0.39(+0.38%) |
Aug 13, 2014 | 100.84 | 101.18 | 100.55 | 101.16 | 4,351,223 | +0.66(+0.65%) |
Aug 12, 2014 | 100.32 | 100.74 | 100.19 | 100.51 | 3,050,172 | +0.21(+0.21%) |
Aug 11, 2014 | 100.54 | 100.95 | 100.26 | 100.29 | 2,689,973 | -0.19(-0.19%) |
Aug 08, 2014 | 99.38 | 100.33 | 99.09 | 100.48 | 3,788,161 | +1.23(+1.24%) |
Aug 07, 2014 | 99.91 | 100.14 | 99.14 | 99.26 | 2,652,785 | -0.30(-0.30%) |
Aug 06, 2014 | 99.27 | 99.84 | 98.76 | 99.56 | 3,755,114 | -0.16(-0.16%) |
Aug 05, 2014 | 100.32 | 100.68 | 99.41 | 99.72 | 3,039,621 | -0.69(-0.69%) |
Aug 04, 2014 | 99.99 | 100.58 | 99.32 | 100.41 | 3,467,151 | +0.46(+0.46%) |
Aug 01, 2014 | 99.99 | 100.62 | 99.22 | 99.96 | 3,512,347 | -0.56(-0.55%) |
Jul 31, 2014 | 102.25 | 102.41 | 100.31 | 100.51 | 4,999,612 | -2.03(-1.98%) |
Jul 30, 2014 | 102.92 | 103.29 | 102.39 | 102.55 | 3,445,925 | -0.20(-0.19%) |
Jul 29, 2014 | 103.60 | 104.35 | 102.72 | 102.75 | 3,208,477 | -1.08(-1.04%) |
Jul 28, 2014 | 103.39 | 103.89 | 102.58 | 103.82 | 2,806,446 | +0.29(+0.28%) |
Jul 25, 2014 | 103.92 | 104.12 | 103.15 | 103.53 | 2,245,236 | -0.01(-0.01%) |
Jul 24, 2014 | 103.81 | 104.47 | 103.07 | 103.54 | 3,616,586 | +0.32(+0.31%) |
Jul 23, 2014 | 103.69 | 103.77 | 103.11 | 103.22 | 2,588,992 | -0.31(-0.30%) |
Jul 22, 2014 | 103.37 | 103.92 | 103.37 | 103.53 | 2,254,157 | +0.58(+0.57%) |
Jul 21, 2014 | 103.20 | 103.35 | 102.48 | 102.95 | 2,128,854 | -0.38(-0.37%) |
Jul 18, 2014 | 102.61 | 103.49 | 102.40 | 103.33 | 2,989,778 | +0.92(+0.90%) |
Jul 17, 2014 | 103.68 | 103.92 | 102.34 | 102.40 | 3,889,641 | -1.88(-1.80%) |
Jul 16, 2014 | 103.65 | 104.34 | 103.47 | 104.28 | 2,756,003 | +0.79(+0.77%) |
Jul 15, 2014 | 103.45 | 103.79 | 102.99 | 103.49 | 2,741,346 | +0.04(+0.04%) |
Jul 14, 2014 | 103.44 | 103.95 | 103.27 | 103.45 | 2,961,359 | +0.49(+0.48%) |
Jul 11, 2014 | 102.83 | 103.08 | 102.40 | 102.95 | 2,674,333 | +0.30(+0.29%) |
Jul 10, 2014 | 102.38 | 102.88 | 102.19 | 102.65 | 2,898,940 | -0.56(-0.55%) |
Jul 09, 2014 | 103.29 | 103.47 | 102.75 | 103.22 | 2,133,063 | +0.09(+0.08%) |
Jul 08, 2014 | 103.60 | 103.73 | 103.08 | 103.13 | 2,233,939 | -0.25(-0.24%) |
Jul 07, 2014 | 103.79 | 103.86 | 103.09 | 103.38 | 1,763,228 | -0.36(-0.34%) |
Jul 03, 2014 | 103.62 | 103.74 | 103.74 | 103.74 | 1,601,019 | +0.13(+0.12%) |
Jul 02, 2014 | 102.90 | 103.66 | 102.42 | 103.61 | 2,272,586 | +0.48(+0.46%) |
Jul 01, 2014 | 102.31 | 103.32 | 102.29 | 103.13 | 2,474,176 | +0.94(+0.92%) |
Jun 30, 2014 | 102.67 | 102.68 | 102.06 | 102.19 | 2,632,971 | -0.32(-0.31%) |
Jun 27, 2014 | 102.14 | 102.78 | 102.06 | 102.51 | 2,777,833 | -0.03(-0.03%) |
Jun 26, 2014 | 102.55 | 102.72 | 101.70 | 102.54 | 2,084,751 | +0.06(+0.06%) |
Jun 25, 2014 | 102.02 | 103.00 | 101.93 | 102.48 | 1,852,684 | +0.40(+0.39%) |
Jun 24, 2014 | 102.53 | 103.17 | 102.06 | 102.08 | 1,967,754 | -0.71(-0.69%) |
Jun 23, 2014 | 103.52 | 103.66 | 102.74 | 102.80 | 1,948,685 | -0.76(-0.74%) |
Jun 20, 2014 | 103.12 | 103.66 | 102.88 | 103.56 | 5,893,673 | +0.48(+0.46%) |
Jun 19, 2014 | 103.11 | 103.25 | 102.72 | 103.08 | 2,187,306 | +0.11(+0.11%) |
Jun 18, 2014 | 102.68 | 103.01 | 101.86 | 102.97 | 1,879,176 | +0.46(+0.45%) |
Jun 17, 2014 | 102.03 | 102.72 | 101.76 | 102.51 | 1,695,265 | +0.26(+0.26%) |
Jun 16, 2014 | 101.97 | 102.40 | 101.73 | 102.25 | 1,756,005 | -0.03(-0.03%) |
Jun 13, 2014 | 102.42 | 102.55 | 101.90 | 102.28 | 1,929,031 | +0.21(+0.20%) |
Jun 12, 2014 | 103.41 | 103.41 | 101.86 | 102.07 | 2,578,281 | -0.96(-0.93%) |
Jun 11, 2014 | 103.20 | 103.42 | 102.87 | 103.03 | 2,088,386 | -0.40(-0.39%) |
Jun 10, 2014 | 103.42 | 103.60 | 103.06 | 103.42 | 2,323,753 | +0.24(+0.23%) |
Jun 06, 2014 | 102.72 | 103.19 | 102.40 | 103.19 | 2,480,529 | +0.66(+0.65%) |
Jun 05, 2014 | 101.85 | 102.55 | 101.23 | 102.53 | 2,161,814 | +1.03(+1.02%) |
Jun 04, 2014 | 101.95 | 102.02 | 101.49 | 101.49 | 1,870,629 | -0.45(-0.44%) |
Jun 03, 2014 | 101.36 | 102.11 | 101.03 | 101.94 | 2,885,711 | +0.41(+0.40%) |