Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 123.87 | 123.94 | 122.38 | 122.68 | 1,591,446 | -0.96(-0.78%) |
Jul 30, 2015 | 123.37 | 124.41 | 123.12 | 123.64 | 1,949,273 | +0.26(+0.21%) |
Jul 29, 2015 | 122.81 | 126.21 | 122.65 | 123.38 | 4,867,193 | +4.67(+3.93%) |
Jul 28, 2015 | 117.60 | 120.01 | 117.60 | 118.71 | 2,504,721 | +1.55(+1.32%) |
Jul 27, 2015 | 116.93 | 117.60 | 116.67 | 117.17 | 1,782,035 | -0.17(-0.15%) |
Jul 24, 2015 | 119.14 | 119.16 | 117.08 | 117.34 | 2,016,396 | -1.79(-1.51%) |
Jul 23, 2015 | 119.81 | 120.39 | 118.96 | 119.13 | 1,783,507 | -0.35(-0.29%) |
Jul 22, 2015 | 120.21 | 120.43 | 118.61 | 119.48 | 2,445,971 | -0.88(-0.73%) |
Jul 21, 2015 | 122.21 | 122.27 | 119.62 | 120.36 | 1,764,670 | -2.24(-1.83%) |
Jul 20, 2015 | 122.29 | 122.87 | 122.08 | 122.60 | 1,195,384 | +0.30(+0.24%) |
Jul 17, 2015 | 122.26 | 122.43 | 120.94 | 122.30 | 1,294,204 | +0.17(+0.14%) |
Jul 16, 2015 | 121.77 | 122.32 | 121.55 | 122.14 | 1,600,157 | +0.99(+0.81%) |
Jul 15, 2015 | 121.07 | 121.55 | 120.72 | 121.15 | 2,000,610 | +0.23(+0.19%) |
Jul 14, 2015 | 120.59 | 121.47 | 120.59 | 120.92 | 2,172,734 | +0.61(+0.51%) |
Jul 13, 2015 | 121.13 | 121.41 | 120.04 | 120.31 | 2,095,088 | +0.11(+0.09%) |
Jul 10, 2015 | 120.01 | 120.92 | 119.47 | 120.20 | 2,075,264 | +1.83(+1.54%) |
Jul 09, 2015 | 118.31 | 119.08 | 118.22 | 118.38 | 2,176,194 | +1.33(+1.14%) |
Jul 08, 2015 | 117.43 | 118.11 | 116.68 | 117.04 | 1,903,702 | -1.14(-0.97%) |
Jul 07, 2015 | 118.11 | 118.23 | 116.38 | 118.19 | 1,871,336 | +0.25(+0.22%) |
Jul 06, 2015 | 117.03 | 118.50 | 116.60 | 117.93 | 1,589,154 | +0.16(+0.13%) |
Jul 02, 2015 | 118.31 | 117.78 | 117.78 | 117.78 | 1,335,644 | -0.02(-0.01%) |
Jul 01, 2015 | 117.18 | 118.71 | 117.13 | 117.79 | 1,479,577 | +1.22(+1.04%) |
Jun 30, 2015 | 117.17 | 117.48 | 115.74 | 116.58 | 1,657,599 | +0.44(+0.38%) |
Jun 29, 2015 | 118.20 | 118.63 | 116.06 | 116.13 | 1,987,175 | -3.19(-2.68%) |
Jun 26, 2015 | 118.36 | 119.57 | 118.14 | 119.32 | 3,550,419 | +1.32(+1.12%) |
Jun 25, 2015 | 119.54 | 119.54 | 117.97 | 118.01 | 1,393,345 | -1.14(-0.96%) |
Jun 24, 2015 | 118.92 | 119.62 | 118.49 | 119.14 | 1,933,833 | +0.12(+0.10%) |
Jun 23, 2015 | 119.55 | 119.55 | 118.42 | 119.02 | 1,580,290 | +0.00(+0.00%) |
Jun 22, 2015 | 119.29 | 119.59 | 118.19 | 119.02 | 1,494,336 | +0.23(+0.19%) |
Jun 19, 2015 | 119.20 | 119.77 | 118.73 | 118.79 | 1,794,163 | -0.74(-0.62%) |
Jun 18, 2015 | 118.44 | 120.38 | 118.44 | 119.53 | 2,097,882 | +1.22(+1.03%) |
Jun 17, 2015 | 117.51 | 118.55 | 116.98 | 118.31 | 1,703,799 | +1.04(+0.89%) |
Jun 16, 2015 | 116.03 | 118.06 | 115.98 | 117.27 | 2,306,306 | +0.99(+0.85%) |
Jun 15, 2015 | 115.23 | 116.67 | 114.77 | 116.28 | 1,727,416 | -0.02(-0.02%) |
Jun 12, 2015 | 116.06 | 116.50 | 114.81 | 116.30 | 1,470,432 | -0.16(-0.14%) |
Jun 11, 2015 | 116.00 | 116.81 | 115.54 | 116.47 | 1,740,480 | +0.58(+0.50%) |
Jun 10, 2015 | 113.54 | 116.18 | 113.54 | 115.89 | 1,631,048 | +2.34(+2.06%) |
Jun 09, 2015 | 113.27 | 114.16 | 112.85 | 113.54 | 1,568,490 | +0.28(+0.25%) |
Jun 08, 2015 | 113.94 | 114.62 | 113.25 | 113.27 | 1,255,493 | -0.72(-0.63%) |
Jun 05, 2015 | 113.40 | 114.31 | 112.64 | 113.99 | 1,067,186 | +0.20(+0.17%) |
Jun 04, 2015 | 114.47 | 115.41 | 113.34 | 113.79 | 1,942,428 | -1.39(-1.21%) |
Jun 03, 2015 | 115.27 | 116.14 | 114.83 | 115.18 | 1,266,439 | +0.06(+0.06%) |
Jun 02, 2015 | 114.31 | 115.52 | 113.44 | 115.12 | 1,138,536 | +0.29(+0.25%) |
Jun 01, 2015 | 114.91 | 115.33 | 113.63 | 114.83 | 1,492,013 | +0.07(+0.06%) |
May 29, 2015 | 115.04 | 115.06 | 113.62 | 114.76 | 2,075,091 | -0.20(-0.18%) |
May 28, 2015 | 114.59 | 115.05 | 114.09 | 114.96 | 1,385,832 | -0.12(-0.11%) |
May 27, 2015 | 113.52 | 115.44 | 113.42 | 115.08 | 1,973,219 | +2.10(+1.86%) |
May 26, 2015 | 114.18 | 114.21 | 112.59 | 112.98 | 1,333,955 | -1.35(-1.18%) |
May 22, 2015 | 114.53 | 114.33 | 114.33 | 114.33 | 1,445,868 | -1.01(-0.87%) |
May 21, 2015 | 114.59 | 115.53 | 114.50 | 115.34 | 1,524,420 | +0.75(+0.66%) |
May 20, 2015 | 115.07 | 115.36 | 114.54 | 114.58 | 1,162,109 | -0.08(-0.07%) |
May 19, 2015 | 114.81 | 115.28 | 114.39 | 114.67 | 1,076,186 | -0.19(-0.16%) |
May 18, 2015 | 114.79 | 115.22 | 114.52 | 114.85 | 1,312,535 | +0.14(+0.12%) |
May 15, 2015 | 115.44 | 115.79 | 114.52 | 114.72 | 1,561,263 | -0.68(-0.59%) |
May 14, 2015 | 114.62 | 115.54 | 114.54 | 115.39 | 1,069,276 | +1.57(+1.38%) |
May 13, 2015 | 114.62 | 114.94 | 113.61 | 113.82 | 1,164,381 | -0.34(-0.29%) |
May 12, 2015 | 113.92 | 114.51 | 113.52 | 114.16 | 982,119 | -0.65(-0.56%) |
May 11, 2015 | 115.85 | 115.85 | 114.76 | 114.81 | 1,182,616 | -1.18(-1.02%) |
May 08, 2015 | 114.71 | 116.23 | 113.60 | 115.98 | 2,110,206 | +2.75(+2.43%) |
May 07, 2015 | 112.58 | 113.31 | 112.22 | 113.23 | 1,413,686 | +0.55(+0.49%) |
May 06, 2015 | 113.48 | 113.53 | 112.30 | 112.68 | 2,190,622 | -0.29(-0.25%) |
May 05, 2015 | 115.08 | 115.08 | 112.63 | 112.97 | 2,017,864 | -2.14(-1.86%) |
May 04, 2015 | 114.49 | 115.44 | 114.12 | 115.12 | 2,073,533 | +0.38(+0.33%) |
May 01, 2015 | 112.84 | 114.88 | 112.83 | 114.74 | 2,303,152 | +2.31(+2.05%) |
Apr 30, 2015 | 112.91 | 113.94 | 112.00 | 112.43 | 3,551,754 | -0.99(-0.87%) |
Apr 29, 2015 | 111.91 | 114.78 | 111.50 | 113.42 | 3,447,433 | +4.14(+3.78%) |
Apr 28, 2015 | 109.12 | 109.43 | 108.23 | 109.29 | 1,421,540 | -0.07(-0.06%) |
Apr 27, 2015 | 110.11 | 110.25 | 109.20 | 109.35 | 1,307,280 | -0.44(-0.40%) |
Apr 24, 2015 | 108.73 | 109.88 | 108.50 | 109.79 | 1,501,091 | +1.06(+0.98%) |
Apr 23, 2015 | 108.91 | 109.18 | 108.30 | 108.73 | 1,971,060 | -0.74(-0.68%) |
Apr 22, 2015 | 108.91 | 109.70 | 108.08 | 109.47 | 1,061,911 | +0.47(+0.43%) |
Apr 21, 2015 | 109.56 | 109.81 | 108.66 | 109.01 | 906,579 | -0.12(-0.11%) |
Apr 20, 2015 | 108.11 | 109.61 | 108.03 | 109.12 | 949,577 | +1.65(+1.53%) |
Apr 17, 2015 | 108.54 | 108.54 | 107.18 | 107.48 | 1,494,781 | -1.54(-1.41%) |
Apr 16, 2015 | 108.31 | 109.59 | 107.64 | 109.02 | 1,651,896 | +0.45(+0.41%) |
Apr 15, 2015 | 109.44 | 110.06 | 108.47 | 108.57 | 1,535,130 | -0.41(-0.38%) |
Apr 14, 2015 | 110.24 | 110.34 | 108.19 | 108.97 | 1,815,431 | -1.37(-1.24%) |
Apr 13, 2015 | 111.06 | 111.68 | 110.16 | 110.34 | 921,067 | -0.93(-0.84%) |
Apr 10, 2015 | 111.53 | 112.02 | 110.98 | 111.28 | 1,255,701 | +0.11(+0.10%) |
Apr 09, 2015 | 110.77 | 111.80 | 110.29 | 111.17 | 1,032,328 | +0.44(+0.40%) |
Apr 08, 2015 | 109.88 | 111.11 | 109.88 | 110.73 | 1,414,168 | +0.76(+0.69%) |
Apr 07, 2015 | 110.62 | 110.95 | 109.92 | 109.97 | 1,978,431 | -0.42(-0.38%) |
Apr 06, 2015 | 108.55 | 110.85 | 108.34 | 110.38 | 1,365,323 | +1.45(+1.33%) |
Apr 02, 2015 | 109.22 | 108.93 | 108.93 | 108.93 | 1,000,783 | -0.20(-0.19%) |
Apr 01, 2015 | 110.02 | 110.06 | 108.08 | 109.14 | 1,389,695 | -1.42(-1.29%) |
Mar 31, 2015 | 111.17 | 111.59 | 110.51 | 110.56 | 1,579,194 | -1.45(-1.29%) |
Mar 30, 2015 | 110.50 | 112.45 | 110.11 | 112.01 | 1,349,280 | +2.01(+1.83%) |
Mar 27, 2015 | 109.44 | 110.23 | 109.27 | 110.00 | 1,161,001 | +0.42(+0.38%) |
Mar 26, 2015 | 108.33 | 110.01 | 107.75 | 109.58 | 2,278,802 | +0.63(+0.58%) |
Mar 25, 2015 | 110.68 | 111.09 | 108.88 | 108.96 | 2,214,096 | -1.17(-1.07%) |
Mar 24, 2015 | 110.65 | 111.73 | 110.06 | 110.13 | 1,761,807 | -0.55(-0.50%) |
Mar 23, 2015 | 111.15 | 111.62 | 110.64 | 110.68 | 1,960,082 | +0.38(+0.35%) |
Mar 20, 2015 | 110.45 | 111.84 | 109.88 | 110.30 | 6,424,563 | +0.11(+0.10%) |
Mar 19, 2015 | 110.42 | 111.00 | 109.98 | 110.19 | 1,999,292 | -0.68(-0.62%) |
Mar 18, 2015 | 108.74 | 111.02 | 107.89 | 110.88 | 2,495,628 | +1.62(+1.48%) |
Mar 17, 2015 | 109.37 | 109.60 | 108.66 | 109.26 | 1,436,611 | -0.68(-0.62%) |
Mar 16, 2015 | 108.29 | 109.98 | 108.18 | 109.94 | 2,332,352 | +2.26(+2.10%) |
Mar 13, 2015 | 108.78 | 109.84 | 106.98 | 107.68 | 1,997,797 | -1.20(-1.11%) |
Mar 12, 2015 | 107.96 | 109.21 | 107.96 | 108.88 | 1,866,108 | +1.12(+1.03%) |
Mar 11, 2015 | 108.70 | 108.95 | 107.58 | 107.77 | 1,835,528 | -0.32(-0.29%) |
Mar 10, 2015 | 109.57 | 109.96 | 108.03 | 108.08 | 2,451,589 | -2.63(-2.38%) |
Mar 09, 2015 | 109.45 | 111.24 | 109.21 | 110.72 | 1,369,176 | +1.08(+0.98%) |
Mar 06, 2015 | 110.50 | 110.95 | 109.54 | 109.64 | 1,710,273 | -1.49(-1.34%) |
Mar 05, 2015 | 110.95 | 111.82 | 110.57 | 111.13 | 2,038,517 | +0.15(+0.13%) |
Mar 04, 2015 | 111.21 | 112.03 | 110.81 | 110.98 | 2,291,633 | -0.68(-0.61%) |
Mar 03, 2015 | 113.32 | 113.36 | 111.07 | 111.67 | 1,857,924 | -2.21(-1.94%) |
Mar 02, 2015 | 113.05 | 114.54 | 113.06 | 113.88 | 1,569,133 | +0.83(+0.74%) |
Feb 27, 2015 | 113.27 | 113.66 | 113.00 | 113.05 | 1,556,413 | -0.53(-0.47%) |
Feb 26, 2015 | 114.20 | 114.56 | 113.22 | 113.57 | 1,300,849 | -0.58(-0.51%) |
Feb 25, 2015 | 115.41 | 115.41 | 114.02 | 114.15 | 902,719 | -1.25(-1.09%) |
Feb 24, 2015 | 114.75 | 115.70 | 114.71 | 115.41 | 938,183 | +0.34(+0.30%) |
Feb 23, 2015 | 115.46 | 115.71 | 114.67 | 115.06 | 917,521 | -0.80(-0.69%) |
Feb 20, 2015 | 113.48 | 116.12 | 113.26 | 115.86 | 1,646,580 | +2.22(+1.96%) |
Feb 19, 2015 | 112.69 | 113.97 | 112.42 | 113.64 | 911,928 | +0.69(+0.61%) |
Feb 18, 2015 | 112.20 | 113.14 | 112.12 | 112.95 | 927,076 | +0.50(+0.44%) |
Feb 17, 2015 | 111.85 | 112.62 | 110.99 | 112.45 | 1,525,341 | +0.36(+0.32%) |
Feb 13, 2015 | 112.17 | 112.09 | 112.09 | 112.09 | 1,671,696 | -0.44(-0.39%) |
Feb 12, 2015 | 111.81 | 112.86 | 111.64 | 112.53 | 1,056,929 | +0.77(+0.69%) |
Feb 11, 2015 | 112.48 | 112.61 | 111.04 | 111.77 | 1,592,811 | -0.77(-0.69%) |
Feb 10, 2015 | 113.00 | 113.00 | 111.35 | 112.54 | 1,671,367 | +0.99(+0.89%) |
Feb 09, 2015 | 112.94 | 113.44 | 111.29 | 111.55 | 2,335,179 | -1.91(-1.69%) |
Feb 06, 2015 | 112.97 | 114.32 | 112.65 | 113.46 | 1,753,594 | +0.49(+0.43%) |
Feb 05, 2015 | 112.87 | 113.39 | 112.43 | 112.97 | 1,718,089 | +0.13(+0.12%) |
Feb 04, 2015 | 113.02 | 113.93 | 112.62 | 112.84 | 1,842,053 | -0.34(-0.30%) |
Feb 03, 2015 | 111.51 | 113.30 | 111.16 | 113.18 | 2,324,122 | +2.31(+2.08%) |
Feb 02, 2015 | 109.06 | 111.18 | 107.93 | 110.88 | 2,493,368 | +2.37(+2.18%) |
Jan 30, 2015 | 108.20 | 110.06 | 108.03 | 108.51 | 4,272,023 | -1.03(-0.94%) |
Jan 29, 2015 | 111.04 | 111.47 | 108.37 | 109.54 | 3,846,272 | -1.56(-1.41%) |
Jan 28, 2015 | 113.22 | 115.60 | 110.89 | 111.11 | 3,394,023 | -0.65(-0.58%) |
Jan 27, 2015 | 112.68 | 113.02 | 111.64 | 111.76 | 1,952,117 | -2.33(-2.04%) |
Jan 26, 2015 | 114.96 | 114.96 | 113.64 | 114.09 | 1,502,314 | -1.03(-0.89%) |
Jan 23, 2015 | 114.98 | 116.00 | 114.31 | 115.11 | 1,100,487 | +0.09(+0.08%) |
Jan 22, 2015 | 113.57 | 115.31 | 112.78 | 115.02 | 1,609,665 | +1.89(+1.67%) |
Jan 21, 2015 | 112.66 | 113.50 | 112.25 | 113.13 | 1,470,668 | +0.65(+0.58%) |
Jan 20, 2015 | 113.30 | 113.95 | 111.28 | 112.48 | 2,162,990 | -0.80(-0.70%) |
Jan 16, 2015 | 111.99 | 113.28 | 113.28 | 113.28 | 2,064,300 | +1.11(+0.99%) |
Jan 15, 2015 | 111.88 | 112.80 | 111.38 | 112.17 | 1,819,660 | +0.29(+0.26%) |
Jan 14, 2015 | 110.64 | 112.26 | 110.29 | 111.88 | 1,545,329 | +0.15(+0.13%) |
Jan 13, 2015 | 113.13 | 114.13 | 110.84 | 111.73 | 2,123,696 | -0.09(-0.08%) |
Jan 12, 2015 | 113.19 | 113.20 | 111.52 | 111.82 | 1,709,906 | -0.87(-0.77%) |
Jan 09, 2015 | 112.20 | 113.13 | 111.40 | 112.69 | 3,739,905 | +0.41(+0.37%) |
Jan 08, 2015 | 110.39 | 112.37 | 110.25 | 112.28 | 4,758,218 | +2.64(+2.41%) |
Jan 07, 2015 | 110.11 | 110.83 | 109.45 | 109.63 | 2,549,419 | -0.42(-0.38%) |
Jan 06, 2015 | 110.10 | 110.78 | 108.81 | 110.06 | 3,419,299 | +0.13(+0.12%) |
Jan 05, 2015 | 111.87 | 112.42 | 109.78 | 109.92 | 1,772,242 | -2.34(-2.09%) |
Jan 02, 2015 | 112.28 | 112.75 | 111.22 | 112.27 | 1,371,552 | +0.67(+0.60%) |
Dec 31, 2014 | 112.88 | 111.60 | 111.60 | 111.60 | 1,442,107 | -1.63(-1.44%) |
Dec 30, 2014 | 114.03 | 114.03 | 113.08 | 113.22 | 1,191,141 | -0.84(-0.74%) |
Dec 29, 2014 | 114.34 | 114.59 | 113.71 | 114.07 | 1,215,641 | -0.58(-0.51%) |
Dec 26, 2014 | 115.09 | 115.21 | 114.58 | 114.65 | 703,791 | -0.12(-0.11%) |
Dec 24, 2014 | 114.82 | 114.77 | 114.77 | 114.77 | 1,005,430 | +0.19(+0.16%) |
Dec 23, 2014 | 115.26 | 115.45 | 114.47 | 114.59 | 1,916,802 | -0.07(-0.06%) |
Dec 22, 2014 | 114.08 | 115.16 | 113.70 | 114.66 | 4,013,807 | +1.27(+1.12%) |
Dec 19, 2014 | 113.62 | 114.20 | 113.32 | 113.39 | 4,976,704 | +0.01(+0.01%) |
Dec 18, 2014 | 112.49 | 113.73 | 112.49 | 113.38 | 3,887,976 | +2.10(+1.89%) |
Dec 17, 2014 | 110.77 | 111.80 | 109.86 | 111.28 | 2,410,364 | +0.67(+0.61%) |
Dec 16, 2014 | 109.82 | 112.67 | 109.51 | 110.61 | 2,725,563 | +0.64(+0.58%) |
Dec 15, 2014 | 111.64 | 112.39 | 109.87 | 109.97 | 3,044,920 | -1.46(-1.31%) |
Dec 12, 2014 | 114.34 | 114.57 | 111.37 | 111.42 | 3,685,812 | -4.05(-3.50%) |
Dec 11, 2014 | 114.95 | 116.24 | 114.88 | 115.47 | 1,972,756 | +1.02(+0.89%) |
Dec 10, 2014 | 117.30 | 117.44 | 114.29 | 114.45 | 2,462,099 | -3.15(-2.68%) |
Dec 09, 2014 | 116.41 | 118.11 | 115.91 | 117.60 | 2,281,938 | +0.05(+0.04%) |
Dec 08, 2014 | 117.78 | 118.09 | 117.01 | 117.55 | 2,633,564 | -0.15(-0.13%) |
Dec 05, 2014 | 117.58 | 117.98 | 117.35 | 117.70 | 2,235,180 | +0.22(+0.19%) |
Dec 04, 2014 | 117.84 | 117.84 | 116.85 | 117.48 | 1,683,952 | -0.20(-0.17%) |
Dec 03, 2014 | 117.38 | 117.89 | 117.04 | 117.69 | 2,442,392 | +0.74(+0.63%) |
Dec 02, 2014 | 116.84 | 117.29 | 116.66 | 116.95 | 1,836,687 | +0.37(+0.32%) |
Dec 01, 2014 | 117.58 | 117.74 | 116.53 | 116.57 | 2,248,706 | -1.30(-1.10%) |
Nov 28, 2014 | 117.83 | 118.50 | 117.60 | 117.87 | 1,036,065 | +0.67(+0.57%) |
Nov 26, 2014 | 117.50 | 117.20 | 117.20 | 117.20 | 1,914,917 | -0.06(-0.05%) |
Nov 25, 2014 | 117.90 | 117.94 | 117.22 | 117.26 | 1,991,107 | -0.23(-0.19%) |
Nov 24, 2014 | 117.65 | 118.33 | 117.29 | 117.48 | 2,012,506 | +0.23(+0.20%) |
Nov 21, 2014 | 117.86 | 118.16 | 116.99 | 117.25 | 1,732,548 | +0.68(+0.59%) |
Nov 20, 2014 | 115.76 | 116.71 | 115.12 | 116.57 | 1,360,204 | +0.31(+0.26%) |
Nov 19, 2014 | 116.37 | 116.48 | 115.53 | 116.26 | 1,319,209 | -0.45(-0.39%) |
Nov 18, 2014 | 115.34 | 117.34 | 115.09 | 116.71 | 1,663,636 | +1.52(+1.32%) |
Nov 17, 2014 | 115.32 | 115.91 | 114.90 | 115.19 | 1,601,398 | -0.49(-0.43%) |
Nov 14, 2014 | 115.64 | 116.30 | 114.78 | 115.68 | 2,180,871 | -0.04(-0.04%) |
Nov 13, 2014 | 114.32 | 116.36 | 114.25 | 115.72 | 2,438,567 | +1.14(+1.00%) |
Nov 12, 2014 | 114.24 | 114.86 | 114.10 | 114.58 | 1,512,870 | +0.00(+0.00%) |
Nov 11, 2014 | 114.38 | 115.24 | 114.34 | 114.58 | 1,574,358 | +0.39(+0.34%) |
Nov 10, 2014 | 113.77 | 114.72 | 113.46 | 114.19 | 2,173,481 | +0.55(+0.48%) |
Nov 07, 2014 | 114.74 | 114.93 | 113.31 | 113.64 | 2,460,013 | -1.15(-1.00%) |
Nov 06, 2014 | 115.15 | 115.61 | 114.63 | 114.79 | 1,838,551 | -0.32(-0.28%) |
Nov 05, 2014 | 114.45 | 115.45 | 113.74 | 115.11 | 2,362,933 | +0.94(+0.82%) |
Nov 04, 2014 | 113.24 | 114.25 | 112.96 | 114.17 | 2,423,462 | +0.87(+0.77%) |
Nov 03, 2014 | 113.33 | 113.87 | 112.49 | 113.30 | 2,884,644 | -0.03(-0.03%) |
Oct 31, 2014 | 113.36 | 114.16 | 112.42 | 113.33 | 3,401,906 | +1.19(+1.06%) |
Oct 30, 2014 | 109.92 | 112.73 | 109.20 | 112.14 | 2,805,555 | +1.49(+1.35%) |
Oct 29, 2014 | 110.62 | 111.03 | 109.96 | 110.65 | 2,255,466 | -0.12(-0.11%) |
Oct 28, 2014 | 108.50 | 110.77 | 108.45 | 110.77 | 2,517,071 | +2.85(+2.64%) |
Oct 27, 2014 | 107.31 | 108.08 | 106.91 | 107.92 | 2,452,635 | +0.48(+0.44%) |
Oct 24, 2014 | 105.69 | 107.48 | 105.31 | 107.44 | 1,736,097 | +1.75(+1.66%) |
Oct 23, 2014 | 104.27 | 106.58 | 104.18 | 105.69 | 2,703,843 | +3.27(+3.19%) |
Oct 22, 2014 | 103.13 | 103.97 | 101.84 | 102.42 | 3,235,093 | +1.96(+1.95%) |
Oct 21, 2014 | 98.27 | 100.70 | 98.27 | 100.46 | 2,196,297 | +2.10(+2.14%) |
Oct 20, 2014 | 97.72 | 98.40 | 97.53 | 98.36 | 1,375,882 | +0.35(+0.36%) |
Oct 17, 2014 | 96.50 | 98.52 | 96.50 | 98.01 | 2,379,990 | +2.45(+2.56%) |
Oct 16, 2014 | 94.06 | 96.20 | 93.76 | 95.56 | 2,660,179 | -0.11(-0.11%) |
Oct 15, 2014 | 95.36 | 96.23 | 93.03 | 95.67 | 2,827,309 | -0.51(-0.53%) |
Oct 14, 2014 | 96.12 | 97.43 | 95.79 | 96.18 | 3,044,729 | +0.28(+0.29%) |
Oct 13, 2014 | 99.08 | 99.81 | 95.82 | 95.90 | 2,860,525 | -2.39(-2.43%) |
Oct 10, 2014 | 98.66 | 99.29 | 97.93 | 98.30 | 3,005,724 | -0.23(-0.23%) |
Oct 09, 2014 | 99.89 | 100.03 | 98.09 | 98.52 | 2,578,485 | -1.34(-1.34%) |
Oct 08, 2014 | 97.53 | 100.00 | 96.93 | 99.86 | 2,179,185 | +2.50(+2.57%) |
Oct 07, 2014 | 99.07 | 99.18 | 97.34 | 97.36 | 2,211,118 | -1.95(-1.97%) |
Oct 06, 2014 | 100.16 | 100.78 | 98.74 | 99.32 | 1,851,616 | -0.35(-0.35%) |
Oct 03, 2014 | 98.92 | 99.86 | 98.77 | 99.66 | 3,321,823 | +1.40(+1.43%) |
Oct 02, 2014 | 99.29 | 99.75 | 97.26 | 98.26 | 7,124,365 | -2.01(-2.00%) |
Oct 01, 2014 | 101.78 | 101.83 | 100.12 | 100.27 | 2,391,523 | -2.26(-2.20%) |
Sep 30, 2014 | 102.86 | 103.58 | 102.37 | 102.53 | 2,256,609 | -0.32(-0.31%) |
Sep 29, 2014 | 102.29 | 103.65 | 102.12 | 102.85 | 1,615,931 | -0.17(-0.17%) |
Sep 26, 2014 | 101.22 | 103.22 | 101.03 | 103.02 | 1,945,219 | +2.17(+2.15%) |
Sep 25, 2014 | 102.35 | 102.45 | 100.60 | 100.85 | 1,775,558 | -1.59(-1.55%) |
Sep 24, 2014 | 101.76 | 102.62 | 101.57 | 102.44 | 1,598,133 | +0.81(+0.80%) |
Sep 23, 2014 | 102.95 | 103.29 | 101.55 | 101.62 | 1,987,921 | -1.65(-1.60%) |
Sep 22, 2014 | 104.29 | 104.38 | 103.17 | 103.28 | 1,432,869 | -1.15(-1.10%) |
Sep 19, 2014 | 104.88 | 105.01 | 104.08 | 104.43 | 3,058,458 | +0.14(+0.13%) |
Sep 18, 2014 | 103.75 | 104.42 | 103.71 | 104.29 | 1,391,539 | +0.84(+0.81%) |
Sep 17, 2014 | 103.26 | 103.99 | 102.77 | 103.45 | 1,221,127 | +0.39(+0.38%) |
Sep 16, 2014 | 102.13 | 103.54 | 101.79 | 103.06 | 1,553,722 | +0.73(+0.71%) |
Sep 15, 2014 | 101.92 | 102.56 | 101.47 | 102.33 | 1,362,687 | +0.36(+0.36%) |
Sep 12, 2014 | 102.14 | 102.20 | 101.49 | 101.97 | 1,273,258 | -0.18(-0.17%) |
Sep 11, 2014 | 102.53 | 102.62 | 101.92 | 102.15 | 1,539,298 | -0.65(-0.63%) |
Sep 10, 2014 | 101.75 | 103.01 | 101.73 | 102.79 | 1,491,472 | +0.94(+0.92%) |
Sep 09, 2014 | 101.46 | 102.47 | 101.42 | 101.86 | 1,993,016 | +0.40(+0.39%) |
Sep 08, 2014 | 101.05 | 102.01 | 100.87 | 101.46 | 1,833,851 | +0.26(+0.26%) |
Sep 05, 2014 | 100.62 | 101.25 | 99.78 | 101.20 | 1,809,580 | +0.60(+0.60%) |
Sep 04, 2014 | 100.80 | 101.83 | 100.45 | 100.60 | 1,850,738 | -0.19(-0.18%) |
Sep 03, 2014 | 99.67 | 100.83 | 98.95 | 100.78 | 2,656,267 | +1.83(+1.85%) |
Sep 02, 2014 | 99.51 | 99.91 | 98.86 | 98.95 | 2,121,647 | -0.48(-0.48%) |
Aug 29, 2014 | 99.27 | 99.43 | 99.43 | 99.43 | 1,413,854 | -0.11(-0.11%) |
Aug 28, 2014 | 99.79 | 99.87 | 99.18 | 99.54 | 1,343,518 | -0.48(-0.48%) |
Aug 27, 2014 | 100.52 | 100.61 | 99.84 | 100.03 | 1,088,911 | -0.33(-0.33%) |
Aug 26, 2014 | 100.57 | 100.75 | 100.24 | 100.36 | 942,847 | -0.02(-0.02%) |
Aug 25, 2014 | 100.19 | 100.72 | 99.74 | 100.37 | 1,449,852 | +0.46(+0.46%) |
Aug 22, 2014 | 99.77 | 100.34 | 99.32 | 99.91 | 1,390,247 | +0.14(+0.14%) |
Aug 21, 2014 | 99.61 | 100.24 | 99.33 | 99.78 | 1,555,332 | +0.16(+0.16%) |
Aug 20, 2014 | 98.14 | 99.83 | 98.01 | 99.62 | 1,513,302 | +1.35(+1.37%) |
Aug 19, 2014 | 97.94 | 98.41 | 97.86 | 98.27 | 1,307,557 | +0.51(+0.52%) |
Aug 18, 2014 | 96.97 | 97.99 | 96.94 | 97.76 | 1,337,936 | +1.48(+1.54%) |
Aug 15, 2014 | 96.44 | 96.80 | 95.67 | 96.28 | 2,329,937 | +0.18(+0.18%) |
Aug 14, 2014 | 96.28 | 96.75 | 96.04 | 96.10 | 1,197,464 | +0.00(+0.00%) |
Aug 13, 2014 | 95.07 | 96.24 | 94.56 | 96.10 | 1,141,789 | +1.53(+1.62%) |
Aug 12, 2014 | 94.97 | 95.60 | 94.28 | 94.56 | 1,161,275 | -0.48(-0.51%) |
Aug 11, 2014 | 95.08 | 95.61 | 94.73 | 95.05 | 1,411,903 | +0.53(+0.56%) |
Aug 08, 2014 | 92.45 | 94.62 | 92.45 | 94.52 | 2,322,514 | +2.23(+2.42%) |
Aug 07, 2014 | 92.56 | 93.66 | 92.05 | 92.28 | 1,941,534 | -0.29(-0.31%) |
Aug 06, 2014 | 93.23 | 93.57 | 92.45 | 92.57 | 2,264,245 | -1.29(-1.38%) |
Aug 05, 2014 | 94.39 | 95.60 | 93.71 | 93.86 | 2,372,864 | -0.71(-0.75%) |
Aug 04, 2014 | 94.69 | 94.87 | 93.51 | 94.57 | 2,235,664 | -0.12(-0.13%) |