Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 135.00 | 135.91 | 134.11 | 134.48 | 878,674 | -1.18(-0.87%) |
Aug 28, 2015 | 134.24 | 135.69 | 134.03 | 135.66 | 1,131,179 | +1.24(+0.92%) |
Aug 27, 2015 | 133.24 | 134.94 | 131.86 | 134.42 | 2,224,606 | +2.47(+1.87%) |
Aug 26, 2015 | 129.77 | 132.15 | 127.72 | 131.95 | 2,313,804 | +3.46(+2.69%) |
Aug 25, 2015 | 132.43 | 132.51 | 128.30 | 128.50 | 2,578,584 | -0.17(-0.13%) |
Aug 24, 2015 | 126.22 | 133.39 | 116.31 | 128.66 | 2,936,304 | -5.38(-4.01%) |
Aug 21, 2015 | 134.30 | 136.23 | 133.23 | 134.04 | 2,953,195 | -1.98(-1.46%) |
Aug 20, 2015 | 139.27 | 139.37 | 135.98 | 136.03 | 1,388,826 | -4.35(-3.10%) |
Aug 19, 2015 | 141.02 | 141.59 | 139.46 | 140.38 | 1,099,640 | -1.44(-1.01%) |
Aug 18, 2015 | 143.15 | 143.15 | 141.66 | 141.81 | 1,186,126 | -1.31(-0.92%) |
Aug 17, 2015 | 140.74 | 143.21 | 140.29 | 143.13 | 725,137 | +1.94(+1.38%) |
Aug 14, 2015 | 140.38 | 141.31 | 139.38 | 141.18 | 1,016,392 | +0.60(+0.43%) |
Aug 13, 2015 | 141.25 | 142.05 | 140.45 | 140.58 | 408,857 | -0.57(-0.41%) |
Aug 12, 2015 | 140.30 | 141.50 | 138.12 | 141.16 | 1,542,721 | -0.07(-0.05%) |
Aug 11, 2015 | 141.76 | 142.69 | 140.50 | 141.23 | 860,418 | -1.61(-1.12%) |
Aug 10, 2015 | 142.09 | 143.48 | 141.89 | 142.84 | 790,727 | +1.40(+0.99%) |
Aug 07, 2015 | 141.87 | 141.91 | 140.12 | 141.44 | 1,029,392 | -0.93(-0.65%) |
Aug 06, 2015 | 145.56 | 145.76 | 141.46 | 142.37 | 1,417,680 | -2.94(-2.02%) |
Aug 05, 2015 | 145.57 | 146.62 | 144.94 | 145.31 | 1,546,825 | +0.65(+0.45%) |
Aug 04, 2015 | 144.95 | 145.54 | 144.16 | 144.66 | 924,247 | -0.08(-0.06%) |
Aug 03, 2015 | 145.64 | 145.91 | 143.65 | 144.74 | 934,266 | -0.78(-0.54%) |
Jul 31, 2015 | 144.58 | 146.45 | 144.34 | 145.52 | 772,579 | +1.16(+0.81%) |
Jul 30, 2015 | 143.49 | 144.62 | 142.55 | 144.36 | 643,351 | +0.56(+0.39%) |
Jul 29, 2015 | 143.65 | 144.25 | 142.84 | 143.79 | 1,022,421 | +0.15(+0.10%) |
Jul 28, 2015 | 142.67 | 143.90 | 140.65 | 143.64 | 961,994 | +1.39(+0.98%) |
Jul 27, 2015 | 143.15 | 143.31 | 141.74 | 142.25 | 1,004,730 | -1.64(-1.14%) |
Jul 24, 2015 | 146.20 | 146.64 | 143.64 | 143.90 | 1,243,765 | -2.52(-1.72%) |
Jul 23, 2015 | 147.92 | 148.72 | 146.11 | 146.41 | 797,458 | -1.26(-0.85%) |
Jul 22, 2015 | 146.34 | 147.82 | 146.06 | 147.67 | 743,393 | +0.73(+0.50%) |
Jul 21, 2015 | 147.67 | 148.20 | 146.08 | 146.94 | 1,012,951 | -0.85(-0.58%) |
Jul 20, 2015 | 148.56 | 148.56 | 147.23 | 147.79 | 1,045,535 | -0.46(-0.31%) |
Jul 17, 2015 | 148.72 | 148.78 | 147.59 | 148.25 | 750,499 | -0.29(-0.20%) |
Jul 16, 2015 | 148.02 | 148.69 | 147.74 | 148.55 | 1,047,335 | +1.37(+0.93%) |
Jul 15, 2015 | 148.26 | 148.50 | 146.84 | 147.18 | 852,419 | -0.95(-0.64%) |
Jul 14, 2015 | 146.95 | 148.37 | 146.90 | 148.12 | 824,714 | +1.06(+0.72%) |
Jul 13, 2015 | 145.94 | 147.19 | 145.80 | 147.06 | 886,018 | +2.04(+1.41%) |
Jul 10, 2015 | 144.54 | 145.25 | 143.79 | 145.02 | 608,172 | +2.40(+1.69%) |
Jul 09, 2015 | 143.54 | 143.74 | 142.38 | 142.62 | 945,700 | +0.92(+0.65%) |
Jul 08, 2015 | 142.95 | 143.54 | 140.92 | 141.70 | 829,192 | -2.67(-1.85%) |
Jul 07, 2015 | 144.25 | 144.41 | 141.34 | 144.37 | 2,412,290 | +0.23(+0.16%) |
Jul 06, 2015 | 142.72 | 145.11 | 142.72 | 144.13 | 1,910,890 | +0.09(+0.07%) |
Jul 02, 2015 | 145.42 | 144.04 | 144.04 | 144.04 | 793,693 | -1.27(-0.87%) |
Jul 01, 2015 | 145.91 | 146.47 | 144.40 | 145.31 | 1,085,351 | +0.42(+0.29%) |
Jun 30, 2015 | 144.66 | 145.28 | 143.94 | 144.88 | 968,096 | +1.32(+0.92%) |
Jun 29, 2015 | 146.55 | 146.83 | 143.25 | 143.56 | 1,298,681 | -3.69(-2.51%) |
Jun 26, 2015 | 148.71 | 148.71 | 146.57 | 147.26 | 604,941 | -0.83(-0.56%) |
Jun 25, 2015 | 148.60 | 148.68 | 147.31 | 148.09 | 539,548 | +0.11(+0.08%) |
Jun 24, 2015 | 149.27 | 149.61 | 147.75 | 147.98 | 800,756 | -1.61(-1.08%) |
Jun 23, 2015 | 149.37 | 149.69 | 148.89 | 149.59 | 563,560 | +0.09(+0.06%) |
Jun 22, 2015 | 149.02 | 149.50 | 148.60 | 149.50 | 1,066,752 | +1.31(+0.89%) |
Jun 19, 2015 | 148.26 | 148.51 | 147.92 | 148.19 | 617,508 | -0.16(-0.11%) |
Jun 18, 2015 | 146.68 | 148.60 | 146.68 | 148.35 | 2,493,134 | +2.24(+1.53%) |
Jun 17, 2015 | 146.45 | 146.74 | 145.64 | 146.11 | 786,724 | +0.22(+0.15%) |
Jun 16, 2015 | 144.73 | 146.29 | 144.72 | 145.89 | 782,140 | +0.93(+0.64%) |
Jun 15, 2015 | 144.39 | 145.24 | 142.94 | 144.96 | 904,990 | -0.44(-0.30%) |
Jun 12, 2015 | 145.37 | 145.58 | 144.80 | 145.40 | 727,369 | -0.36(-0.25%) |
Jun 11, 2015 | 145.88 | 146.16 | 145.37 | 145.76 | 652,371 | +0.36(+0.25%) |
Jun 10, 2015 | 144.30 | 145.84 | 144.03 | 145.40 | 437,508 | +1.81(+1.26%) |
Jun 09, 2015 | 144.26 | 144.36 | 142.44 | 143.59 | 651,749 | -0.87(-0.60%) |
Jun 08, 2015 | 144.95 | 145.42 | 144.00 | 144.46 | 609,124 | -0.62(-0.43%) |
Jun 05, 2015 | 143.53 | 145.25 | 142.21 | 145.08 | 601,034 | +1.41(+0.98%) |
Jun 04, 2015 | 144.44 | 145.03 | 143.10 | 143.67 | 601,421 | -1.53(-1.05%) |
Jun 03, 2015 | 143.99 | 145.32 | 143.41 | 145.19 | 840,379 | +1.78(+1.24%) |
Jun 02, 2015 | 142.95 | 144.37 | 142.34 | 143.41 | 1,581,662 | +0.08(+0.06%) |
Jun 01, 2015 | 143.84 | 144.07 | 141.74 | 143.33 | 435,133 | +0.49(+0.34%) |
May 29, 2015 | 143.52 | 143.87 | 142.24 | 142.84 | 583,436 | -0.86(-0.60%) |
May 28, 2015 | 143.69 | 143.85 | 142.69 | 143.70 | 456,068 | -0.27(-0.19%) |
May 27, 2015 | 142.11 | 144.08 | 141.56 | 143.97 | 547,742 | +1.94(+1.37%) |
May 26, 2015 | 142.97 | 142.97 | 141.16 | 142.03 | 620,664 | -1.39(-0.97%) |
May 22, 2015 | 143.62 | 143.42 | 143.42 | 143.42 | 352,510 | -0.26(-0.18%) |
May 21, 2015 | 143.88 | 144.28 | 143.10 | 143.69 | 675,606 | -0.20(-0.14%) |
May 20, 2015 | 143.86 | 144.33 | 142.82 | 143.88 | 492,774 | +0.47(+0.33%) |
May 19, 2015 | 143.43 | 143.69 | 142.77 | 143.41 | 491,391 | -0.22(-0.16%) |
May 18, 2015 | 141.65 | 143.75 | 141.23 | 143.64 | 468,264 | +1.87(+1.32%) |
May 15, 2015 | 141.68 | 141.89 | 140.95 | 141.77 | 604,094 | -0.12(-0.09%) |
May 14, 2015 | 140.93 | 142.01 | 139.95 | 141.89 | 528,973 | +1.47(+1.05%) |
May 13, 2015 | 140.82 | 141.22 | 139.65 | 140.42 | 1,839,511 | +0.16(+0.11%) |
May 12, 2015 | 139.99 | 140.77 | 138.37 | 140.26 | 849,143 | -0.25(-0.18%) |
May 11, 2015 | 140.38 | 141.57 | 140.18 | 140.52 | 459,731 | +0.18(+0.13%) |
May 08, 2015 | 140.68 | 141.12 | 140.04 | 140.34 | 363,793 | +1.03(+0.74%) |
May 07, 2015 | 138.63 | 139.79 | 137.78 | 139.31 | 806,865 | +0.84(+0.61%) |
May 06, 2015 | 138.53 | 138.71 | 137.29 | 138.46 | 1,432,793 | +0.66(+0.48%) |
May 05, 2015 | 139.99 | 140.09 | 137.10 | 137.81 | 1,610,674 | -2.00(-1.43%) |
May 04, 2015 | 139.28 | 141.02 | 139.28 | 139.80 | 769,829 | +0.67(+0.48%) |
May 01, 2015 | 138.46 | 139.42 | 137.74 | 139.13 | 1,128,787 | +1.27(+0.92%) |
Apr 30, 2015 | 140.38 | 140.85 | 137.18 | 137.86 | 1,657,169 | -3.36(-2.38%) |
Apr 29, 2015 | 142.12 | 142.68 | 140.75 | 141.22 | 1,341,039 | -1.64(-1.15%) |
Apr 28, 2015 | 142.57 | 143.27 | 140.46 | 142.86 | 1,604,557 | +0.44(+0.31%) |
Apr 27, 2015 | 145.11 | 145.81 | 142.16 | 142.42 | 911,160 | -2.18(-1.51%) |
Apr 24, 2015 | 145.58 | 145.60 | 144.54 | 144.60 | 555,744 | -0.76(-0.52%) |
Apr 23, 2015 | 144.25 | 145.66 | 143.99 | 145.36 | 327,768 | +0.86(+0.60%) |
Apr 22, 2015 | 144.48 | 144.76 | 143.01 | 144.50 | 225,528 | +0.15(+0.10%) |
Apr 21, 2015 | 144.23 | 144.92 | 144.26 | 144.35 | 511,529 | +0.12(+0.08%) |
Apr 20, 2015 | 143.36 | 144.52 | 143.05 | 144.23 | 559,137 | +1.47(+1.03%) |
Apr 17, 2015 | 144.17 | 144.63 | 142.03 | 142.76 | 1,668,901 | -2.45(-1.68%) |
Apr 16, 2015 | 145.25 | 145.60 | 144.88 | 145.20 | 803,903 | -0.26(-0.18%) |
Apr 15, 2015 | 144.79 | 145.93 | 144.57 | 145.47 | 988,572 | +1.22(+0.84%) |
Apr 14, 2015 | 144.34 | 144.76 | 143.03 | 144.25 | 1,084,418 | +0.08(+0.06%) |
Apr 13, 2015 | 144.33 | 145.13 | 144.11 | 144.16 | 355,931 | +0.09(+0.06%) |
Apr 10, 2015 | 143.87 | 144.27 | 143.56 | 144.08 | 324,937 | +0.75(+0.52%) |
Apr 09, 2015 | 143.45 | 144.05 | 141.73 | 143.33 | 395,915 | -0.12(-0.08%) |
Apr 08, 2015 | 141.81 | 143.63 | 141.81 | 143.45 | 374,230 | +1.63(+1.15%) |
Apr 07, 2015 | 142.44 | 143.24 | 141.82 | 141.82 | 322,356 | -0.68(-0.47%) |
Apr 06, 2015 | 141.13 | 143.00 | 141.13 | 142.49 | 1,162,402 | +0.53(+0.37%) |
Apr 02, 2015 | 142.03 | 141.97 | 141.97 | 141.97 | 671,412 | +0.09(+0.07%) |
Apr 01, 2015 | 142.13 | 142.13 | 140.17 | 141.88 | 902,116 | -0.17(-0.12%) |
Mar 31, 2015 | 142.14 | 142.67 | 141.59 | 142.04 | 712,434 | -0.77(-0.54%) |
Mar 30, 2015 | 141.46 | 142.95 | 141.44 | 142.81 | 1,011,552 | +2.17(+1.55%) |
Mar 27, 2015 | 139.31 | 140.81 | 138.93 | 140.64 | 1,288,172 | +1.34(+0.96%) |
Mar 26, 2015 | 138.71 | 140.13 | 138.25 | 139.30 | 1,223,470 | -0.22(-0.16%) |
Mar 25, 2015 | 143.69 | 143.83 | 139.32 | 139.52 | 1,063,312 | -4.06(-2.83%) |
Mar 24, 2015 | 143.68 | 144.42 | 143.38 | 143.59 | 1,037,133 | -0.10(-0.07%) |
Mar 23, 2015 | 143.98 | 144.13 | 143.47 | 143.69 | 584,007 | -0.33(-0.23%) |
Mar 20, 2015 | 144.15 | 144.42 | 143.65 | 144.01 | 1,038,262 | +0.76(+0.53%) |
Mar 19, 2015 | 142.13 | 143.36 | 142.13 | 143.26 | 907,053 | +0.80(+0.56%) |
Mar 18, 2015 | 141.07 | 143.09 | 140.45 | 142.46 | 818,035 | +1.09(+0.77%) |
Mar 17, 2015 | 140.51 | 141.59 | 140.41 | 141.37 | 641,126 | +0.34(+0.24%) |
Mar 16, 2015 | 140.55 | 141.24 | 140.26 | 141.03 | 385,939 | +1.09(+0.78%) |
Mar 13, 2015 | 140.25 | 140.89 | 138.50 | 139.95 | 457,231 | -0.47(-0.33%) |
Mar 12, 2015 | 139.23 | 140.56 | 139.04 | 140.41 | 565,415 | +1.98(+1.43%) |
Mar 11, 2015 | 137.92 | 138.55 | 137.12 | 138.43 | 606,795 | +0.85(+0.62%) |
Mar 10, 2015 | 137.71 | 138.14 | 136.91 | 137.58 | 474,999 | -1.55(-1.12%) |
Mar 09, 2015 | 138.96 | 139.48 | 138.41 | 139.13 | 570,238 | +0.53(+0.38%) |
Mar 06, 2015 | 139.75 | 140.31 | 138.36 | 138.60 | 544,986 | -1.83(-1.31%) |
Mar 05, 2015 | 139.83 | 140.64 | 139.47 | 140.43 | 597,865 | +0.75(+0.54%) |
Mar 04, 2015 | 139.15 | 140.04 | 138.36 | 139.68 | 612,167 | -0.09(-0.07%) |
Mar 03, 2015 | 140.37 | 140.47 | 139.13 | 139.78 | 762,410 | -1.01(-0.72%) |
Mar 02, 2015 | 139.53 | 140.90 | 139.40 | 140.79 | 1,416,079 | +1.26(+0.91%) |
Feb 27, 2015 | 140.43 | 140.60 | 139.53 | 139.53 | 919,293 | -0.97(-0.69%) |
Feb 26, 2015 | 139.62 | 140.55 | 139.26 | 140.50 | 799,283 | +0.64(+0.46%) |
Feb 25, 2015 | 139.32 | 139.95 | 138.97 | 139.85 | 536,052 | +0.52(+0.38%) |
Feb 24, 2015 | 139.23 | 139.56 | 138.67 | 139.33 | 623,798 | +0.18(+0.13%) |
Feb 23, 2015 | 138.76 | 139.25 | 138.02 | 139.15 | 370,922 | +0.09(+0.07%) |
Feb 20, 2015 | 138.43 | 139.36 | 137.31 | 139.06 | 655,118 | +0.39(+0.28%) |
Feb 19, 2015 | 137.93 | 138.97 | 137.88 | 138.66 | 485,372 | +0.41(+0.30%) |
Feb 18, 2015 | 137.41 | 138.31 | 137.07 | 138.25 | 455,147 | +0.36(+0.26%) |
Feb 17, 2015 | 137.65 | 138.04 | 137.02 | 137.90 | 524,651 | +0.60(+0.44%) |
Feb 13, 2015 | 136.58 | 137.30 | 137.30 | 137.30 | 767,636 | +1.03(+0.76%) |
Feb 12, 2015 | 135.52 | 136.42 | 135.05 | 136.27 | 575,889 | +1.53(+1.14%) |
Feb 11, 2015 | 134.39 | 135.18 | 133.63 | 134.74 | 717,778 | +0.07(+0.06%) |
Feb 10, 2015 | 134.05 | 134.91 | 132.79 | 134.66 | 1,265,969 | +1.30(+0.98%) |
Feb 09, 2015 | 133.90 | 134.86 | 133.17 | 133.36 | 665,633 | -0.99(-0.74%) |
Feb 06, 2015 | 134.46 | 135.57 | 133.78 | 134.35 | 708,298 | -0.11(-0.08%) |
Feb 05, 2015 | 133.25 | 134.75 | 132.99 | 134.46 | 894,228 | +1.87(+1.41%) |
Feb 04, 2015 | 132.44 | 133.41 | 132.00 | 132.59 | 432,238 | -0.38(-0.29%) |
Feb 03, 2015 | 131.77 | 133.16 | 131.48 | 132.98 | 834,781 | +2.02(+1.54%) |
Feb 02, 2015 | 130.56 | 131.07 | 128.39 | 130.96 | 844,447 | +0.82(+0.63%) |
Jan 30, 2015 | 131.97 | 132.66 | 130.06 | 130.13 | 945,317 | -2.84(-2.14%) |
Jan 29, 2015 | 131.52 | 133.02 | 130.50 | 132.98 | 987,122 | +1.80(+1.37%) |
Jan 28, 2015 | 134.16 | 134.49 | 130.85 | 131.18 | 821,677 | -2.09(-1.57%) |
Jan 27, 2015 | 132.18 | 134.08 | 131.85 | 133.28 | 972,043 | -0.64(-0.47%) |
Jan 26, 2015 | 132.43 | 133.91 | 131.41 | 133.91 | 801,869 | +1.44(+1.09%) |
Jan 23, 2015 | 132.07 | 133.10 | 131.61 | 132.47 | 1,199,707 | +0.41(+0.31%) |
Jan 22, 2015 | 130.62 | 132.11 | 128.42 | 132.06 | 1,124,601 | +2.42(+1.87%) |
Jan 21, 2015 | 129.92 | 131.00 | 129.04 | 129.64 | 946,284 | -0.66(-0.51%) |
Jan 20, 2015 | 130.75 | 130.85 | 128.71 | 130.30 | 1,047,303 | -0.15(-0.11%) |
Jan 16, 2015 | 127.60 | 130.65 | 127.26 | 130.45 | 938,013 | +2.53(+1.98%) |
Jan 15, 2015 | 131.23 | 131.47 | 127.77 | 127.92 | 1,259,428 | -3.01(-2.30%) |
Jan 14, 2015 | 129.69 | 131.26 | 129.60 | 130.93 | 890,060 | -0.50(-0.38%) |
Jan 13, 2015 | 132.49 | 133.90 | 129.75 | 131.43 | 925,869 | -0.02(-0.01%) |
Jan 12, 2015 | 132.25 | 132.54 | 130.44 | 131.45 | 1,119,379 | -0.43(-0.33%) |
Jan 09, 2015 | 132.85 | 132.87 | 131.35 | 131.88 | 931,026 | -0.94(-0.71%) |
Jan 08, 2015 | 131.51 | 132.93 | 131.27 | 132.83 | 715,322 | +2.53(+1.94%) |
Jan 07, 2015 | 129.51 | 130.36 | 128.75 | 130.30 | 1,516,770 | +1.94(+1.52%) |
Jan 06, 2015 | 131.12 | 131.19 | 126.94 | 128.36 | 1,422,170 | -2.37(-1.81%) |
Jan 05, 2015 | 131.56 | 132.36 | 130.00 | 130.72 | 2,735,435 | -1.56(-1.18%) |
Jan 02, 2015 | 133.93 | 134.39 | 131.09 | 132.28 | 4,268,265 | -0.91(-0.68%) |
Dec 31, 2014 | 134.34 | 133.19 | 133.19 | 133.19 | 1,543,824 | -0.66(-0.49%) |
Dec 30, 2014 | 134.43 | 134.92 | 133.71 | 133.85 | 906,814 | -0.86(-0.64%) |
Dec 29, 2014 | 134.47 | 135.27 | 134.32 | 134.71 | 558,150 | +0.27(+0.20%) |
Dec 26, 2014 | 134.03 | 134.76 | 133.88 | 134.44 | 510,393 | +0.91(+0.68%) |
Dec 24, 2014 | 133.26 | 133.53 | 133.53 | 133.53 | 302,735 | +0.68(+0.51%) |
Dec 23, 2014 | 134.05 | 134.27 | 132.44 | 132.84 | 1,379,350 | -0.34(-0.26%) |
Dec 22, 2014 | 132.58 | 133.22 | 132.16 | 133.19 | 1,074,906 | +0.98(+0.74%) |
Dec 19, 2014 | 132.50 | 133.00 | 131.41 | 132.21 | 2,298,522 | +0.03(+0.02%) |
Dec 18, 2014 | 131.42 | 132.19 | 130.81 | 132.18 | 1,267,645 | +2.29(+1.76%) |
Dec 17, 2014 | 126.17 | 129.98 | 125.79 | 129.90 | 1,839,073 | +4.13(+3.29%) |
Dec 16, 2014 | 125.70 | 128.09 | 125.42 | 125.76 | 1,583,820 | -0.45(-0.35%) |
Dec 15, 2014 | 128.26 | 128.79 | 125.69 | 126.21 | 1,642,429 | -1.44(-1.13%) |
Dec 12, 2014 | 127.60 | 129.14 | 127.16 | 127.65 | 1,047,020 | -1.34(-1.04%) |
Dec 11, 2014 | 129.04 | 130.91 | 128.71 | 128.99 | 1,085,369 | +0.67(+0.52%) |
Dec 10, 2014 | 130.70 | 131.32 | 128.24 | 128.32 | 2,010,076 | -2.86(-2.18%) |
Dec 09, 2014 | 127.57 | 131.29 | 126.98 | 131.17 | 1,934,116 | +2.39(+1.85%) |
Dec 08, 2014 | 130.20 | 131.37 | 128.42 | 128.79 | 946,550 | -1.75(-1.34%) |
Dec 05, 2014 | 129.88 | 130.57 | 129.15 | 130.54 | 1,122,916 | +1.15(+0.89%) |
Dec 04, 2014 | 130.00 | 130.08 | 128.87 | 129.39 | 925,299 | -0.68(-0.52%) |
Dec 03, 2014 | 128.94 | 130.45 | 128.53 | 130.07 | 883,320 | +1.29(+1.00%) |
Dec 02, 2014 | 127.16 | 129.00 | 127.16 | 128.79 | 1,150,672 | +1.77(+1.40%) |
Dec 01, 2014 | 128.82 | 129.06 | 126.90 | 127.01 | 1,696,317 | -2.38(-1.84%) |
Nov 28, 2014 | 131.42 | 131.42 | 129.20 | 129.39 | 810,473 | -1.67(-1.27%) |
Nov 26, 2014 | 130.39 | 131.06 | 131.06 | 131.06 | 406,603 | +0.56(+0.43%) |
Nov 25, 2014 | 130.62 | 131.48 | 129.99 | 130.50 | 1,443,679 | +0.03(+0.02%) |
Nov 24, 2014 | 128.73 | 130.57 | 128.73 | 130.47 | 1,614,307 | +1.88(+1.46%) |
Nov 21, 2014 | 130.47 | 130.50 | 128.18 | 128.60 | 1,041,546 | +0.25(+0.20%) |
Nov 20, 2014 | 126.24 | 128.38 | 126.24 | 128.35 | 848,452 | +1.41(+1.11%) |
Nov 19, 2014 | 128.15 | 128.32 | 126.15 | 126.94 | 1,801,417 | -1.38(-1.08%) |
Nov 18, 2014 | 127.89 | 129.23 | 127.89 | 128.32 | 1,135,651 | +0.97(+0.76%) |
Nov 17, 2014 | 128.34 | 129.02 | 127.34 | 127.35 | 2,521,642 | -1.28(-0.99%) |
Nov 14, 2014 | 128.74 | 129.05 | 128.02 | 128.63 | 837,093 | -0.19(-0.15%) |
Nov 13, 2014 | 129.89 | 130.47 | 128.47 | 128.81 | 1,337,016 | -1.07(-0.83%) |
Nov 12, 2014 | 128.45 | 130.14 | 128.39 | 129.89 | 1,255,316 | +0.60(+0.46%) |
Nov 11, 2014 | 128.99 | 129.34 | 128.57 | 129.29 | 1,512,938 | +0.27(+0.21%) |
Nov 10, 2014 | 128.30 | 129.04 | 127.95 | 129.02 | 1,452,052 | +0.74(+0.57%) |
Nov 07, 2014 | 128.11 | 128.28 | 127.08 | 128.28 | 1,093,963 | +0.03(+0.02%) |
Nov 06, 2014 | 127.41 | 128.26 | 127.08 | 128.25 | 1,701,539 | +0.85(+0.67%) |
Nov 05, 2014 | 128.70 | 128.71 | 127.05 | 127.41 | 1,176,929 | -0.22(-0.18%) |
Nov 04, 2014 | 127.78 | 128.60 | 127.12 | 127.63 | 686,604 | -0.60(-0.47%) |
Nov 03, 2014 | 128.57 | 129.53 | 127.71 | 128.23 | 1,581,434 | -0.20(-0.15%) |
Oct 31, 2014 | 128.51 | 129.07 | 127.69 | 128.42 | 1,230,442 | +1.97(+1.56%) |
Oct 30, 2014 | 124.73 | 127.04 | 124.29 | 126.45 | 780,830 | +1.25(+1.00%) |
Oct 29, 2014 | 125.80 | 125.93 | 124.29 | 125.20 | 1,010,550 | -0.49(-0.39%) |
Oct 28, 2014 | 122.67 | 125.72 | 122.43 | 125.70 | 860,344 | +3.61(+2.96%) |
Oct 27, 2014 | 121.35 | 122.15 | 122.19 | 122.09 | 636,388 | -0.10(-0.08%) |
Oct 24, 2014 | 122.06 | 122.37 | 121.39 | 122.19 | 578,306 | +0.29(+0.24%) |
Oct 23, 2014 | 120.87 | 122.62 | 120.51 | 121.90 | 706,740 | +2.52(+2.11%) |
Oct 22, 2014 | 121.80 | 121.95 | 119.27 | 119.38 | 1,445,270 | -2.05(-1.69%) |
Oct 21, 2014 | 120.13 | 121.43 | 119.58 | 121.43 | 1,954,379 | +2.15(+1.80%) |
Oct 20, 2014 | 117.33 | 119.32 | 117.17 | 119.29 | 1,610,008 | +1.55(+1.32%) |
Oct 17, 2014 | 119.44 | 119.80 | 117.24 | 117.74 | 3,158,994 | -0.26(-0.22%) |
Oct 16, 2014 | 115.16 | 119.01 | 114.77 | 118.00 | 3,712,868 | +1.33(+1.14%) |
Oct 15, 2014 | 114.81 | 117.15 | 112.60 | 116.67 | 2,923,745 | +1.86(+1.62%) |
Oct 14, 2014 | 114.76 | 116.76 | 114.06 | 114.81 | 2,018,479 | +1.17(+1.03%) |
Oct 13, 2014 | 114.55 | 116.03 | 112.80 | 113.64 | 3,100,323 | -0.89(-0.77%) |
Oct 10, 2014 | 116.08 | 117.22 | 114.39 | 114.53 | 1,882,078 | -1.91(-1.64%) |
Oct 09, 2014 | 119.99 | 119.99 | 116.43 | 116.44 | 3,200,186 | -3.44(-2.87%) |
Oct 08, 2014 | 117.45 | 120.00 | 116.09 | 119.88 | 1,978,664 | +2.21(+1.88%) |
Oct 07, 2014 | 119.13 | 119.57 | 117.59 | 117.67 | 1,198,160 | -2.32(-1.94%) |
Oct 06, 2014 | 121.68 | 121.88 | 119.72 | 120.00 | 1,692,132 | -1.45(-1.19%) |
Oct 03, 2014 | 121.29 | 122.14 | 120.58 | 121.44 | 1,103,674 | +1.24(+1.03%) |
Oct 02, 2014 | 118.90 | 120.70 | 117.84 | 120.20 | 2,197,704 | +1.25(+1.05%) |
Oct 01, 2014 | 120.89 | 120.99 | 118.49 | 118.95 | 1,472,978 | -2.06(-1.70%) |
Sep 30, 2014 | 122.89 | 122.89 | 120.93 | 121.01 | 1,201,780 | -1.94(-1.58%) |
Sep 29, 2014 | 122.33 | 123.16 | 120.98 | 122.95 | 934,889 | +0.36(+0.30%) |
Sep 26, 2014 | 121.94 | 122.79 | 121.70 | 122.59 | 709,457 | +1.08(+0.89%) |
Sep 25, 2014 | 123.35 | 123.54 | 121.06 | 121.51 | 1,068,452 | -2.16(-1.75%) |
Sep 24, 2014 | 122.29 | 123.79 | 121.85 | 123.67 | 1,550,155 | +1.59(+1.31%) |
Sep 23, 2014 | 122.57 | 123.53 | 121.86 | 122.08 | 1,245,852 | -1.11(-0.90%) |
Sep 22, 2014 | 124.27 | 124.53 | 122.62 | 123.19 | 1,002,358 | -1.83(-1.46%) |
Sep 19, 2014 | 127.33 | 127.50 | 124.48 | 125.01 | 1,152,575 | -1.69(-1.33%) |
Sep 18, 2014 | 126.31 | 126.73 | 126.12 | 126.70 | 1,223,489 | +0.85(+0.67%) |
Sep 17, 2014 | 125.59 | 126.63 | 125.19 | 125.85 | 765,452 | +0.51(+0.41%) |
Sep 16, 2014 | 124.56 | 125.65 | 124.07 | 125.34 | 1,089,507 | +0.50(+0.40%) |
Sep 15, 2014 | 126.59 | 126.76 | 124.34 | 124.83 | 991,649 | -1.75(-1.38%) |
Sep 12, 2014 | 127.87 | 127.87 | 126.23 | 126.59 | 794,032 | -1.22(-0.95%) |
Sep 11, 2014 | 126.40 | 127.90 | 126.24 | 127.81 | 519,302 | +0.73(+0.57%) |
Sep 10, 2014 | 125.89 | 127.08 | 125.56 | 127.08 | 859,768 | +1.10(+0.87%) |
Sep 09, 2014 | 127.40 | 127.40 | 125.76 | 125.98 | 698,520 | -1.64(-1.29%) |
Sep 08, 2014 | 127.01 | 127.77 | 126.65 | 127.62 | 746,482 | +0.54(+0.42%) |
Sep 05, 2014 | 126.73 | 127.15 | 125.70 | 127.08 | 631,469 | +0.27(+0.21%) |
Sep 04, 2014 | 127.76 | 128.54 | 126.53 | 126.81 | 824,259 | -0.59(-0.46%) |
Sep 03, 2014 | 128.99 | 128.99 | 127.20 | 127.40 | 860,873 | -0.96(-0.75%) |