Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 103.75 | 104.18 | 103.26 | 104.13 | 5,569,447 | +0.66(+0.64%) |
Jul 30, 2015 | 103.17 | 103.75 | 102.69 | 103.47 | 3,102,919 | -0.08(-0.08%) |
Jul 29, 2015 | 102.85 | 103.82 | 102.46 | 103.55 | 5,255,477 | +0.67(+0.65%) |
Jul 28, 2015 | 102.80 | 102.97 | 101.89 | 102.89 | 4,232,652 | +0.63(+0.62%) |
Jul 27, 2015 | 102.21 | 102.97 | 101.95 | 102.25 | 5,764,754 | -0.44(-0.43%) |
Jul 24, 2015 | 103.68 | 104.09 | 102.47 | 102.69 | 5,877,396 | -1.27(-1.22%) |
Jul 23, 2015 | 103.03 | 104.62 | 102.74 | 103.97 | 7,831,340 | +0.89(+0.86%) |
Jul 22, 2015 | 104.61 | 104.83 | 102.66 | 103.08 | 11,170,224 | -1.75(-1.67%) |
Jul 21, 2015 | 105.64 | 106.94 | 104.15 | 104.83 | 21,389,652 | -6.53(-5.86%) |
Jul 20, 2015 | 111.08 | 111.71 | 110.66 | 111.35 | 11,429,335 | +0.46(+0.41%) |
Jul 17, 2015 | 109.49 | 110.90 | 109.35 | 110.89 | 6,776,880 | +0.97(+0.88%) |
Jul 16, 2015 | 108.94 | 109.98 | 108.74 | 109.92 | 5,491,091 | +1.59(+1.46%) |
Jul 15, 2015 | 108.31 | 108.81 | 108.00 | 108.34 | 3,108,121 | -0.05(-0.05%) |
Jul 14, 2015 | 108.92 | 108.99 | 108.15 | 108.39 | 4,706,139 | -0.49(-0.45%) |
Jul 13, 2015 | 107.95 | 109.21 | 107.90 | 108.88 | 6,578,631 | +1.56(+1.46%) |
Jul 10, 2015 | 106.49 | 107.61 | 106.40 | 107.32 | 7,059,916 | +1.99(+1.89%) |
Jul 09, 2015 | 106.29 | 106.39 | 105.23 | 105.33 | 6,533,090 | +0.44(+0.42%) |
Jul 08, 2015 | 105.42 | 106.03 | 104.58 | 104.89 | 4,318,812 | -1.18(-1.11%) |
Jul 07, 2015 | 106.03 | 106.29 | 104.29 | 106.07 | 5,522,211 | +0.17(+0.16%) |
Jul 06, 2015 | 105.31 | 106.22 | 105.12 | 105.89 | 4,791,029 | -0.23(-0.22%) |
Jul 02, 2015 | 106.10 | 106.12 | 106.12 | 106.12 | 4,437,698 | +0.39(+0.36%) |
Jul 01, 2015 | 105.41 | 106.46 | 105.17 | 105.74 | 5,000,592 | +1.18(+1.13%) |
Jun 30, 2015 | 105.42 | 105.42 | 104.22 | 104.56 | 5,595,989 | -0.20(-0.19%) |
Jun 29, 2015 | 105.37 | 106.29 | 104.71 | 104.76 | 5,156,366 | -1.60(-1.50%) |
Jun 26, 2015 | 106.86 | 107.23 | 106.22 | 106.36 | 13,916,493 | -0.40(-0.37%) |
Jun 25, 2015 | 107.87 | 107.99 | 106.76 | 106.76 | 3,747,293 | -0.57(-0.53%) |
Jun 24, 2015 | 108.45 | 108.45 | 107.24 | 107.33 | 5,519,439 | -1.06(-0.98%) |
Jun 23, 2015 | 108.24 | 109.26 | 107.72 | 108.39 | 5,757,494 | +0.57(+0.53%) |
Jun 22, 2015 | 107.77 | 108.22 | 107.48 | 107.82 | 3,633,595 | +0.48(+0.44%) |
Jun 19, 2015 | 107.75 | 108.27 | 107.20 | 107.35 | 11,004,383 | -0.81(-0.75%) |
Jun 18, 2015 | 107.39 | 108.46 | 107.39 | 108.16 | 5,181,536 | +0.69(+0.65%) |
Jun 17, 2015 | 107.35 | 107.90 | 106.78 | 107.46 | 4,453,710 | +0.21(+0.20%) |
Jun 16, 2015 | 106.92 | 107.61 | 106.65 | 107.25 | 5,055,497 | +0.37(+0.35%) |
Jun 15, 2015 | 107.35 | 106.99 | 105.58 | 106.88 | 6,604,445 | -0.47(-0.44%) |
Jun 12, 2015 | 108.14 | 108.19 | 107.15 | 107.35 | 4,768,087 | -1.15(-1.06%) |
Jun 11, 2015 | 108.81 | 109.56 | 108.34 | 108.50 | 5,388,664 | -0.09(-0.08%) |
Jun 10, 2015 | 107.03 | 108.89 | 106.75 | 108.59 | 7,280,425 | +2.08(+1.95%) |
Jun 09, 2015 | 106.29 | 106.72 | 105.02 | 106.50 | 5,282,708 | +0.22(+0.21%) |
Jun 08, 2015 | 107.46 | 107.53 | 106.08 | 106.29 | 5,847,046 | -1.32(-1.23%) |
Jun 05, 2015 | 108.16 | 108.58 | 107.48 | 107.61 | 4,823,186 | -0.63(-0.58%) |
Jun 04, 2015 | 108.98 | 109.67 | 107.95 | 108.24 | 4,790,253 | -0.99(-0.91%) |
Jun 03, 2015 | 109.60 | 110.28 | 109.04 | 109.23 | 3,315,060 | +0.17(+0.16%) |
Jun 02, 2015 | 109.06 | 109.57 | 108.27 | 109.06 | 4,000,667 | -0.34(-0.31%) |
Jun 01, 2015 | 109.42 | 109.95 | 108.66 | 109.40 | 4,644,250 | +0.34(+0.31%) |
May 29, 2015 | 110.15 | 110.15 | 109.06 | 109.06 | 6,365,540 | -1.32(-1.20%) |
May 28, 2015 | 110.21 | 110.46 | 109.71 | 110.38 | 2,693,306 | -0.19(-0.17%) |
May 27, 2015 | 110.03 | 110.88 | 109.60 | 110.57 | 4,300,303 | +1.20(+1.10%) |
May 26, 2015 | 110.64 | 110.64 | 108.72 | 109.36 | 5,995,442 | -1.34(-1.21%) |
May 22, 2015 | 111.24 | 110.71 | 110.71 | 110.71 | 4,433,031 | -0.72(-0.65%) |
May 21, 2015 | 111.42 | 111.94 | 111.23 | 111.43 | 3,571,059 | -0.27(-0.24%) |
May 20, 2015 | 111.42 | 112.14 | 110.86 | 111.70 | 3,578,988 | +0.18(+0.16%) |
May 19, 2015 | 111.19 | 111.69 | 110.52 | 111.52 | 3,924,815 | +0.27(+0.24%) |
May 18, 2015 | 111.49 | 111.53 | 110.76 | 111.25 | 3,065,538 | -0.13(-0.11%) |
May 15, 2015 | 111.80 | 112.12 | 110.95 | 111.38 | 4,537,069 | -0.51(-0.45%) |
May 14, 2015 | 111.53 | 112.11 | 111.42 | 111.89 | 3,794,249 | +1.14(+1.03%) |
May 13, 2015 | 110.08 | 111.04 | 109.76 | 110.75 | 3,822,843 | +1.11(+1.01%) |
May 12, 2015 | 109.64 | 110.24 | 108.54 | 109.64 | 4,608,165 | -0.37(-0.33%) |
May 11, 2015 | 110.98 | 111.20 | 109.83 | 110.00 | 4,139,533 | -1.00(-0.90%) |
May 08, 2015 | 111.17 | 111.42 | 110.72 | 111.00 | 4,810,892 | +1.09(+0.99%) |
May 07, 2015 | 109.04 | 110.55 | 108.67 | 109.92 | 3,846,451 | +0.60(+0.55%) |
May 06, 2015 | 111.15 | 111.89 | 108.55 | 109.31 | 5,617,523 | -1.15(-1.04%) |
May 05, 2015 | 110.74 | 111.20 | 109.75 | 110.46 | 5,630,473 | -0.57(-0.51%) |
May 04, 2015 | 111.35 | 112.52 | 110.86 | 111.03 | 6,305,105 | +0.19(+0.17%) |
May 01, 2015 | 110.54 | 111.05 | 110.04 | 110.84 | 5,189,537 | +1.52(+1.39%) |
Apr 30, 2015 | 110.90 | 111.23 | 108.69 | 109.32 | 7,932,899 | -1.99(-1.78%) |
Apr 29, 2015 | 110.67 | 111.77 | 110.28 | 111.31 | 7,077,833 | +0.31(+0.28%) |
Apr 28, 2015 | 109.03 | 111.49 | 108.51 | 111.00 | 9,113,596 | +2.04(+1.87%) |
Apr 27, 2015 | 109.06 | 109.45 | 108.69 | 108.96 | 4,964,728 | +0.61(+0.56%) |
Apr 24, 2015 | 108.64 | 109.04 | 107.69 | 108.36 | 6,092,657 | -0.29(-0.27%) |
Apr 23, 2015 | 105.45 | 109.72 | 105.39 | 108.65 | 12,903,784 | +3.11(+2.95%) |
Apr 22, 2015 | 104.92 | 105.94 | 103.96 | 105.54 | 6,306,119 | +0.70(+0.67%) |
Apr 21, 2015 | 105.99 | 106.83 | 104.70 | 104.83 | 15,170,708 | -1.21(-1.14%) |
Apr 20, 2015 | 103.45 | 106.35 | 103.39 | 106.05 | 15,040,654 | +3.50(+3.42%) |
Apr 17, 2015 | 103.23 | 103.30 | 102.13 | 102.54 | 6,760,131 | -1.57(-1.51%) |
Apr 16, 2015 | 104.23 | 104.66 | 103.74 | 104.11 | 4,915,168 | -0.64(-0.61%) |
Apr 15, 2015 | 103.79 | 105.28 | 103.71 | 104.75 | 5,481,607 | +1.17(+1.13%) |
Apr 14, 2015 | 103.66 | 103.86 | 102.62 | 103.58 | 4,260,754 | -0.05(-0.05%) |
Apr 13, 2015 | 103.63 | 104.67 | 103.62 | 103.63 | 6,060,963 | -0.31(-0.29%) |
Apr 10, 2015 | 103.61 | 104.23 | 102.91 | 103.94 | 3,941,766 | +0.33(+0.32%) |
Apr 09, 2015 | 103.20 | 103.69 | 102.57 | 103.61 | 3,546,582 | +0.31(+0.30%) |
Apr 08, 2015 | 103.21 | 104.38 | 102.76 | 103.30 | 3,955,272 | -0.14(-0.14%) |
Apr 07, 2015 | 103.18 | 104.57 | 103.15 | 103.44 | 4,932,436 | +0.02(+0.02%) |
Apr 06, 2015 | 101.92 | 103.90 | 101.29 | 103.42 | 5,430,253 | +1.02(+0.99%) |
Apr 02, 2015 | 101.81 | 102.40 | 102.40 | 102.40 | 7,319,765 | +0.81(+0.80%) |
Apr 01, 2015 | 102.26 | 102.51 | 101.09 | 101.59 | 5,798,325 | -0.84(-0.82%) |
Mar 31, 2015 | 102.80 | 103.60 | 102.37 | 102.43 | 6,667,256 | -1.39(-1.33%) |
Mar 30, 2015 | 102.95 | 104.41 | 102.91 | 103.82 | 6,483,714 | +1.45(+1.42%) |
Mar 27, 2015 | 102.62 | 102.69 | 101.62 | 102.37 | 5,449,434 | -0.12(-0.12%) |
Mar 26, 2015 | 101.65 | 102.91 | 101.42 | 102.49 | 6,887,974 | +0.89(+0.87%) |
Mar 25, 2015 | 104.08 | 104.08 | 101.60 | 101.60 | 8,506,399 | -2.42(-2.33%) |
Mar 24, 2015 | 105.17 | 105.24 | 103.97 | 104.03 | 6,809,821 | -1.04(-0.99%) |
Mar 23, 2015 | 103.88 | 105.53 | 103.86 | 105.07 | 9,291,393 | +1.12(+1.07%) |
Mar 20, 2015 | 102.72 | 104.03 | 102.34 | 103.95 | 14,111,837 | +1.96(+1.92%) |
Mar 19, 2015 | 101.92 | 102.70 | 101.36 | 101.99 | 6,077,177 | +0.00(+0.00%) |
Mar 18, 2015 | 100.10 | 102.56 | 99.43 | 101.99 | 8,991,652 | +1.82(+1.81%) |
Mar 17, 2015 | 99.69 | 100.39 | 99.16 | 100.17 | 5,189,242 | -0.08(-0.08%) |
Mar 16, 2015 | 98.96 | 100.26 | 98.80 | 100.25 | 5,875,175 | +1.79(+1.81%) |
Mar 13, 2015 | 100.49 | 100.53 | 97.90 | 98.46 | 9,501,655 | -2.36(-2.34%) |
Mar 12, 2015 | 99.73 | 101.30 | 99.73 | 100.83 | 7,155,496 | +0.75(+0.75%) |
Mar 11, 2015 | 101.20 | 101.57 | 99.52 | 100.07 | 8,945,685 | -0.64(-0.64%) |
Mar 10, 2015 | 101.86 | 102.26 | 100.72 | 100.72 | 7,208,835 | -1.89(-1.84%) |
Mar 09, 2015 | 100.97 | 102.85 | 100.97 | 102.61 | 8,138,097 | +1.45(+1.43%) |
Mar 06, 2015 | 102.24 | 103.03 | 100.88 | 101.16 | 7,113,838 | -1.71(-1.66%) |
Mar 05, 2015 | 102.03 | 103.07 | 101.92 | 102.87 | 5,934,384 | +1.12(+1.10%) |
Mar 04, 2015 | 102.46 | 102.77 | 101.30 | 101.75 | 5,692,944 | -1.03(-1.00%) |
Mar 03, 2015 | 102.29 | 103.23 | 102.11 | 102.77 | 5,067,249 | +0.35(+0.34%) |
Mar 02, 2015 | 103.35 | 103.32 | 101.99 | 102.42 | 9,272,301 | -0.93(-0.90%) |
Feb 27, 2015 | 102.67 | 103.58 | 102.22 | 103.35 | 6,909,931 | +0.68(+0.67%) |
Feb 26, 2015 | 104.50 | 104.76 | 101.97 | 102.67 | 11,137,064 | -1.24(-1.19%) |
Feb 25, 2015 | 105.27 | 105.28 | 103.76 | 103.91 | 6,273,881 | -1.29(-1.23%) |
Feb 24, 2015 | 103.70 | 105.30 | 103.08 | 105.20 | 7,365,878 | +1.23(+1.18%) |
Feb 23, 2015 | 104.81 | 104.92 | 103.71 | 103.97 | 4,249,678 | -0.47(-0.45%) |
Feb 20, 2015 | 104.44 | 104.89 | 103.45 | 104.44 | 5,253,669 | -0.15(-0.15%) |
Feb 19, 2015 | 103.42 | 104.98 | 103.03 | 104.60 | 5,490,715 | +1.08(+1.05%) |
Feb 18, 2015 | 103.30 | 103.69 | 102.52 | 103.51 | 6,828,791 | +0.78(+0.76%) |
Feb 17, 2015 | 101.95 | 103.02 | 101.94 | 102.73 | 4,533,619 | +0.36(+0.35%) |
Feb 13, 2015 | 101.34 | 102.37 | 102.37 | 102.37 | 5,808,210 | +1.20(+1.19%) |
Feb 12, 2015 | 101.30 | 101.80 | 100.90 | 101.17 | 5,222,458 | +0.20(+0.20%) |
Feb 11, 2015 | 100.69 | 101.53 | 100.31 | 100.97 | 5,682,477 | -0.23(-0.23%) |
Feb 10, 2015 | 100.03 | 101.20 | 98.97 | 101.20 | 6,957,786 | +1.79(+1.80%) |
Feb 09, 2015 | 99.56 | 100.52 | 99.18 | 99.40 | 4,785,110 | -0.62(-0.62%) |
Feb 06, 2015 | 100.42 | 100.89 | 99.71 | 100.02 | 5,102,419 | -0.09(-0.09%) |
Feb 05, 2015 | 99.72 | 100.54 | 99.63 | 100.11 | 8,286,910 | +0.60(+0.61%) |
Feb 04, 2015 | 99.67 | 100.62 | 99.34 | 99.51 | 5,798,576 | -0.96(-0.95%) |
Feb 03, 2015 | 98.11 | 100.55 | 98.11 | 100.47 | 8,736,867 | +2.42(+2.46%) |
Feb 02, 2015 | 97.63 | 98.05 | 96.05 | 98.05 | 7,432,558 | +0.86(+0.88%) |
Jan 30, 2015 | 97.57 | 98.42 | 97.02 | 97.19 | 10,353,172 | -1.38(-1.40%) |
Jan 29, 2015 | 95.97 | 98.63 | 94.79 | 98.57 | 13,124,297 | +2.49(+2.59%) |
Jan 28, 2015 | 97.63 | 97.97 | 96.08 | 96.08 | 7,091,018 | -1.34(-1.38%) |
Jan 27, 2015 | 98.23 | 98.32 | 96.81 | 97.42 | 8,926,849 | -1.71(-1.72%) |
Jan 26, 2015 | 100.33 | 101.09 | 98.75 | 99.13 | 12,442,140 | +0.31(+0.31%) |
Jan 23, 2015 | 98.28 | 99.91 | 98.20 | 98.82 | 7,626,338 | +0.30(+0.31%) |
Jan 22, 2015 | 96.33 | 98.72 | 96.21 | 98.51 | 9,652,746 | +2.09(+2.17%) |
Jan 21, 2015 | 97.02 | 97.95 | 96.33 | 96.42 | 18,763,178 | -3.08(-3.10%) |
Jan 20, 2015 | 99.34 | 99.74 | 97.65 | 99.50 | 13,211,638 | -0.12(-0.12%) |
Jan 16, 2015 | 97.52 | 99.62 | 99.62 | 99.62 | 9,079,336 | +1.63(+1.66%) |
Jan 15, 2015 | 99.34 | 99.51 | 97.73 | 97.99 | 6,706,497 | -0.78(-0.79%) |
Jan 14, 2015 | 98.18 | 99.21 | 97.47 | 98.77 | 7,381,803 | -0.64(-0.64%) |
Jan 13, 2015 | 99.70 | 101.42 | 98.70 | 99.41 | 6,904,945 | +0.23(+0.24%) |
Jan 12, 2015 | 100.80 | 100.96 | 98.75 | 99.18 | 6,602,141 | -1.69(-1.68%) |
Jan 09, 2015 | 100.43 | 101.65 | 99.69 | 100.87 | 7,079,779 | +0.44(+0.44%) |
Jan 08, 2015 | 99.05 | 100.83 | 98.61 | 100.43 | 6,688,967 | +2.14(+2.17%) |
Jan 07, 2015 | 99.66 | 99.66 | 97.65 | 98.30 | 7,415,235 | -0.65(-0.65%) |
Jan 06, 2015 | 101.23 | 101.41 | 98.37 | 98.94 | 9,693,958 | -2.18(-2.16%) |
Jan 05, 2015 | 102.24 | 102.24 | 100.92 | 101.12 | 7,694,636 | -1.62(-1.57%) |
Jan 02, 2015 | 102.27 | 103.53 | 102.07 | 102.74 | 8,715,699 | +1.03(+1.01%) |
Dec 31, 2014 | 101.69 | 101.71 | 101.71 | 101.71 | 6,328,247 | +0.25(+0.24%) |
Dec 30, 2014 | 101.45 | 101.95 | 101.30 | 101.47 | 4,463,793 | -0.29(-0.29%) |
Dec 29, 2014 | 102.70 | 102.92 | 101.09 | 101.76 | 5,255,215 | -1.16(-1.13%) |
Dec 26, 2014 | 102.87 | 103.39 | 102.71 | 102.92 | 3,016,418 | +0.33(+0.32%) |
Dec 24, 2014 | 103.26 | 102.59 | 102.59 | 102.59 | 2,946,683 | -0.27(-0.26%) |
Dec 23, 2014 | 102.85 | 103.27 | 102.45 | 102.86 | 6,379,070 | +0.51(+0.50%) |
Dec 22, 2014 | 100.38 | 102.65 | 100.38 | 102.35 | 7,371,135 | +1.86(+1.85%) |
Dec 19, 2014 | 99.84 | 101.69 | 99.84 | 100.49 | 13,983,140 | +0.53(+0.53%) |
Dec 18, 2014 | 97.36 | 99.96 | 97.19 | 99.96 | 11,502,555 | +3.65(+3.78%) |
Dec 17, 2014 | 96.06 | 97.19 | 95.80 | 96.32 | 8,101,301 | +0.33(+0.34%) |
Dec 16, 2014 | 96.38 | 98.20 | 95.41 | 95.99 | 10,697,753 | -1.05(-1.08%) |
Dec 15, 2014 | 98.85 | 99.37 | 96.90 | 97.03 | 10,236,840 | -1.47(-1.49%) |
Dec 12, 2014 | 101.59 | 101.75 | 98.47 | 98.51 | 13,583,905 | -3.61(-3.53%) |
Dec 11, 2014 | 101.95 | 103.29 | 101.76 | 102.11 | 6,289,956 | +0.36(+0.35%) |
Dec 10, 2014 | 103.34 | 103.55 | 101.45 | 101.76 | 6,438,257 | -1.57(-1.52%) |
Dec 09, 2014 | 101.97 | 103.35 | 101.94 | 103.33 | 6,097,533 | +0.72(+0.70%) |
Dec 08, 2014 | 103.52 | 103.52 | 102.41 | 102.61 | 4,497,683 | -0.89(-0.86%) |
Dec 05, 2014 | 103.72 | 104.29 | 103.28 | 103.51 | 4,753,401 | -0.49(-0.47%) |
Dec 04, 2014 | 103.98 | 104.29 | 103.34 | 104.00 | 6,093,086 | -0.30(-0.29%) |
Dec 03, 2014 | 103.00 | 104.30 | 102.70 | 104.30 | 10,149,286 | +1.17(+1.14%) |
Dec 02, 2014 | 103.00 | 103.17 | 102.47 | 103.13 | 5,466,604 | +0.72(+0.70%) |
Dec 01, 2014 | 102.47 | 103.54 | 102.29 | 102.41 | 6,570,654 | -0.40(-0.39%) |
Nov 28, 2014 | 103.18 | 103.57 | 102.35 | 102.81 | 3,794,380 | +0.14(+0.14%) |
Nov 26, 2014 | 102.66 | 102.67 | 102.67 | 102.67 | 6,255,845 | +0.12(+0.12%) |
Nov 25, 2014 | 103.11 | 103.65 | 102.42 | 102.55 | 6,407,806 | -0.25(-0.24%) |
Nov 24, 2014 | 102.41 | 103.88 | 102.11 | 102.80 | 10,439,757 | +0.78(+0.76%) |
Nov 21, 2014 | 102.59 | 102.67 | 101.91 | 102.02 | 6,430,736 | +0.18(+0.17%) |
Nov 20, 2014 | 102.04 | 102.39 | 101.31 | 101.84 | 6,596,945 | -0.50(-0.49%) |
Nov 19, 2014 | 102.73 | 102.77 | 102.04 | 102.34 | 5,997,433 | -0.29(-0.28%) |
Nov 18, 2014 | 104.43 | 104.45 | 102.63 | 102.63 | 8,533,683 | -1.44(-1.38%) |
Nov 17, 2014 | 104.07 | 104.59 | 103.79 | 104.07 | 7,569,688 | +0.00(+0.00%) |
Nov 14, 2014 | 102.77 | 104.28 | 102.51 | 104.07 | 7,852,798 | +0.87(+0.84%) |
Nov 13, 2014 | 102.70 | 103.21 | 102.58 | 103.20 | 5,109,893 | +0.55(+0.54%) |
Nov 12, 2014 | 102.88 | 103.34 | 102.55 | 102.65 | 5,327,985 | -0.88(-0.85%) |
Nov 11, 2014 | 103.78 | 103.91 | 103.08 | 103.53 | 5,575,053 | -0.12(-0.12%) |
Nov 10, 2014 | 102.64 | 104.27 | 102.45 | 103.65 | 7,818,086 | +0.90(+0.88%) |
Nov 07, 2014 | 102.33 | 102.83 | 101.97 | 102.75 | 5,512,594 | +0.39(+0.38%) |
Nov 06, 2014 | 102.25 | 102.41 | 101.47 | 102.36 | 6,415,928 | +0.44(+0.43%) |
Nov 05, 2014 | 102.75 | 103.00 | 101.76 | 101.92 | 6,514,128 | -0.52(-0.51%) |
Nov 04, 2014 | 103.51 | 103.52 | 102.19 | 102.44 | 6,742,677 | -1.08(-1.04%) |
Nov 03, 2014 | 103.45 | 103.64 | 102.90 | 103.52 | 7,443,403 | -0.02(-0.02%) |
Oct 31, 2014 | 104.23 | 104.30 | 103.05 | 103.55 | 9,237,762 | +0.03(+0.03%) |
Oct 30, 2014 | 102.98 | 103.69 | 102.68 | 103.52 | 6,185,597 | +0.56(+0.54%) |
Oct 29, 2014 | 103.50 | 103.68 | 102.51 | 102.95 | 7,528,241 | -0.09(-0.09%) |
Oct 28, 2014 | 102.03 | 103.04 | 101.91 | 103.04 | 12,536,728 | +1.09(+1.07%) |
Oct 27, 2014 | 102.03 | 102.61 | 101.92 | 101.95 | 7,921,470 | -0.13(-0.13%) |
Oct 24, 2014 | 102.09 | 102.31 | 101.69 | 102.09 | 10,561,900 | -0.06(-0.06%) |
Oct 23, 2014 | 102.11 | 102.56 | 101.75 | 102.15 | 12,065,728 | +0.25(+0.24%) |
Oct 22, 2014 | 102.29 | 104.18 | 101.47 | 101.90 | 17,608,320 | -0.91(-0.88%) |
Oct 21, 2014 | 104.81 | 104.98 | 101.83 | 102.81 | 33,266,350 | -3.70(-3.47%) |
Oct 20, 2014 | 105.09 | 107.20 | 104.99 | 106.51 | 37,170,912 | -8.16(-7.11%) |
Oct 17, 2014 | 114.15 | 115.16 | 113.51 | 114.66 | 6,913,494 | +1.39(+1.23%) |
Oct 16, 2014 | 113.25 | 114.31 | 112.59 | 113.27 | 8,857,204 | -1.20(-1.05%) |
Oct 15, 2014 | 114.92 | 115.76 | 112.58 | 114.47 | 10,950,926 | -1.29(-1.12%) |
Oct 14, 2014 | 116.45 | 116.97 | 115.63 | 115.77 | 6,231,170 | +0.18(+0.15%) |
Oct 13, 2014 | 116.83 | 117.56 | 115.53 | 115.59 | 5,713,961 | -1.52(-1.30%) |
Oct 10, 2014 | 117.06 | 118.25 | 116.58 | 117.11 | 8,081,878 | -0.31(-0.26%) |
Oct 09, 2014 | 119.12 | 119.36 | 117.21 | 117.42 | 4,168,488 | -1.85(-1.55%) |
Oct 08, 2014 | 117.13 | 119.42 | 116.91 | 119.27 | 4,739,770 | +2.30(+1.97%) |
Oct 07, 2014 | 118.27 | 118.49 | 116.86 | 116.97 | 4,753,019 | -2.10(-1.76%) |
Oct 06, 2014 | 119.48 | 120.23 | 118.86 | 119.07 | 3,334,447 | +0.23(+0.20%) |
Oct 03, 2014 | 118.48 | 119.27 | 118.13 | 118.83 | 4,876,616 | +1.11(+0.94%) |
Oct 02, 2014 | 118.20 | 118.27 | 117.30 | 117.72 | 3,625,673 | -0.16(-0.14%) |
Oct 01, 2014 | 119.61 | 119.92 | 117.65 | 117.89 | 5,911,224 | -1.68(-1.40%) |
Sep 30, 2014 | 119.44 | 120.21 | 119.14 | 119.56 | 4,655,983 | +0.12(+0.10%) |
Sep 29, 2014 | 118.73 | 119.65 | 118.49 | 119.44 | 3,722,687 | -0.27(-0.22%) |
Sep 26, 2014 | 119.00 | 119.88 | 118.80 | 119.71 | 3,959,731 | +0.66(+0.56%) |
Sep 25, 2014 | 120.96 | 121.25 | 119.02 | 119.05 | 6,602,901 | -2.08(-1.72%) |
Sep 24, 2014 | 120.30 | 121.21 | 119.59 | 121.13 | 4,894,196 | +0.44(+0.36%) |
Sep 23, 2014 | 121.40 | 121.61 | 120.63 | 120.69 | 5,242,222 | -0.94(-0.77%) |
Sep 22, 2014 | 122.01 | 122.28 | 121.33 | 121.63 | 5,267,887 | -0.56(-0.46%) |
Sep 19, 2014 | 122.53 | 122.82 | 121.68 | 122.19 | 14,058,202 | +0.16(+0.13%) |
Sep 18, 2014 | 121.43 | 122.27 | 121.38 | 122.03 | 4,704,868 | +0.60(+0.49%) |
Sep 17, 2014 | 121.70 | 121.96 | 121.12 | 121.43 | 5,102,067 | -0.10(-0.08%) |
Sep 16, 2014 | 120.46 | 121.92 | 120.24 | 121.53 | 4,066,906 | +0.72(+0.60%) |
Sep 15, 2014 | 120.56 | 121.24 | 120.04 | 120.81 | 3,902,223 | +0.33(+0.28%) |
Sep 12, 2014 | 120.60 | 120.68 | 120.03 | 120.48 | 4,605,829 | -0.28(-0.23%) |
Sep 11, 2014 | 120.35 | 121.42 | 119.75 | 120.75 | 3,650,637 | +0.11(+0.09%) |
Sep 10, 2014 | 119.75 | 121.03 | 119.73 | 120.64 | 4,390,463 | +0.98(+0.82%) |
Sep 09, 2014 | 119.89 | 120.14 | 119.53 | 119.67 | 3,816,215 | -0.09(-0.08%) |
Sep 08, 2014 | 120.14 | 120.43 | 119.36 | 119.76 | 4,009,905 | -0.67(-0.55%) |
Sep 05, 2014 | 120.00 | 120.77 | 119.80 | 120.43 | 3,590,103 | +0.33(+0.27%) |
Sep 04, 2014 | 120.73 | 121.36 | 119.71 | 120.10 | 4,554,685 | -0.80(-0.66%) |
Sep 03, 2014 | 121.18 | 121.53 | 120.84 | 120.90 | 2,896,494 | +0.25(+0.20%) |
Sep 02, 2014 | 121.36 | 121.53 | 120.26 | 120.65 | 4,254,461 | -0.47(-0.39%) |
Aug 29, 2014 | 121.11 | 121.12 | 121.12 | 121.12 | 4,619,218 | +0.19(+0.16%) |
Aug 28, 2014 | 120.60 | 121.12 | 120.09 | 120.93 | 2,387,218 | -0.16(-0.13%) |
Aug 27, 2014 | 121.58 | 122.27 | 120.65 | 121.09 | 3,477,488 | -0.47(-0.38%) |
Aug 26, 2014 | 120.31 | 121.89 | 120.31 | 121.55 | 5,041,542 | +1.15(+0.96%) |
Aug 25, 2014 | 120.55 | 120.81 | 120.12 | 120.40 | 2,740,507 | +0.47(+0.39%) |
Aug 22, 2014 | 120.16 | 120.80 | 119.85 | 119.93 | 3,080,803 | -0.52(-0.43%) |
Aug 21, 2014 | 120.24 | 120.95 | 120.02 | 120.45 | 3,966,020 | +0.71(+0.59%) |
Aug 20, 2014 | 119.58 | 119.92 | 119.20 | 119.73 | 3,457,510 | +0.02(+0.02%) |
Aug 19, 2014 | 119.70 | 119.83 | 119.27 | 119.72 | 3,239,068 | +0.45(+0.37%) |
Aug 18, 2014 | 118.47 | 119.55 | 118.26 | 119.27 | 3,842,669 | +1.25(+1.06%) |
Aug 15, 2014 | 118.32 | 118.97 | 117.68 | 118.02 | 4,470,646 | -0.31(-0.27%) |
Aug 14, 2014 | 118.14 | 118.52 | 117.74 | 118.34 | 3,063,572 | -0.04(-0.04%) |
Aug 13, 2014 | 118.41 | 118.71 | 118.01 | 118.38 | 2,853,100 | +0.38(+0.33%) |
Aug 12, 2014 | 118.06 | 118.85 | 117.66 | 118.00 | 2,950,931 | -0.08(-0.07%) |
Aug 11, 2014 | 118.29 | 118.64 | 117.33 | 118.08 | 4,012,417 | +0.53(+0.45%) |
Aug 08, 2014 | 116.14 | 117.51 | 115.63 | 117.55 | 4,416,845 | +1.47(+1.26%) |
Aug 07, 2014 | 117.56 | 117.58 | 115.63 | 116.08 | 4,300,552 | -1.05(-0.90%) |
Aug 06, 2014 | 116.75 | 117.71 | 116.17 | 117.13 | 6,107,899 | -0.05(-0.04%) |
Aug 05, 2014 | 118.22 | 118.50 | 116.77 | 117.18 | 5,277,946 | -1.59(-1.34%) |
Aug 04, 2014 | 118.59 | 118.97 | 118.12 | 118.77 | 3,340,910 | +0.31(+0.26%) |