Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 118.49 | 119.04 | 116.13 | 116.44 | 365,499 | -2.26(-1.90%) |
Aug 28, 2015 | 118.62 | 119.09 | 117.59 | 118.70 | 549,862 | -0.14(-0.12%) |
Aug 27, 2015 | 118.70 | 119.14 | 116.50 | 118.84 | 928,966 | +2.26(+1.94%) |
Aug 26, 2015 | 113.00 | 116.65 | 112.14 | 116.58 | 699,404 | +4.69(+4.19%) |
Aug 25, 2015 | 117.86 | 117.86 | 111.86 | 111.89 | 1,900,753 | -1.60(-1.41%) |
Aug 24, 2015 | 111.03 | 116.87 | 80.31 | 113.49 | 2,202,623 | -4.48(-3.80%) |
Aug 21, 2015 | 119.97 | 121.27 | 117.97 | 117.97 | 1,130,353 | -3.49(-2.87%) |
Aug 20, 2015 | 123.45 | 124.08 | 121.35 | 121.47 | 474,411 | -3.12(-2.51%) |
Aug 19, 2015 | 125.18 | 125.44 | 123.71 | 124.59 | 398,783 | -0.65(-0.52%) |
Aug 18, 2015 | 125.43 | 125.98 | 125.07 | 125.24 | 267,842 | -0.29(-0.23%) |
Aug 17, 2015 | 123.56 | 125.56 | 123.14 | 125.53 | 207,075 | +1.52(+1.23%) |
Aug 14, 2015 | 123.73 | 124.11 | 123.00 | 124.01 | 165,253 | +0.18(+0.14%) |
Aug 13, 2015 | 124.20 | 124.73 | 123.55 | 123.83 | 205,455 | -0.35(-0.28%) |
Aug 12, 2015 | 123.15 | 124.29 | 121.62 | 124.18 | 504,645 | +0.10(+0.08%) |
Aug 11, 2015 | 124.02 | 124.75 | 123.36 | 124.09 | 290,844 | -0.91(-0.72%) |
Aug 10, 2015 | 125.06 | 125.73 | 124.81 | 124.99 | 313,642 | +0.89(+0.72%) |
Aug 07, 2015 | 124.40 | 124.55 | 122.70 | 124.11 | 393,541 | -0.43(-0.35%) |
Aug 06, 2015 | 127.61 | 127.69 | 124.27 | 124.54 | 422,674 | -2.88(-2.26%) |
Aug 05, 2015 | 127.25 | 127.75 | 127.00 | 127.41 | 273,370 | +0.95(+0.75%) |
Aug 04, 2015 | 126.66 | 127.15 | 126.07 | 126.46 | 412,191 | -0.09(-0.07%) |
Aug 03, 2015 | 126.78 | 127.18 | 125.66 | 126.55 | 274,621 | -0.09(-0.07%) |
Jul 31, 2015 | 126.35 | 127.25 | 126.21 | 126.64 | 245,065 | +0.84(+0.67%) |
Jul 30, 2015 | 125.75 | 126.06 | 124.65 | 125.79 | 227,944 | -0.11(-0.09%) |
Jul 29, 2015 | 126.51 | 126.52 | 125.34 | 125.91 | 1,875,621 | +0.06(+0.05%) |
Jul 28, 2015 | 124.78 | 125.85 | 123.65 | 125.85 | 324,235 | +2.18(+1.76%) |
Jul 27, 2015 | 123.57 | 123.97 | 123.00 | 123.67 | 345,720 | -0.40(-0.33%) |
Jul 24, 2015 | 126.66 | 126.67 | 123.82 | 124.07 | 449,939 | -3.04(-2.39%) |
Jul 23, 2015 | 128.07 | 128.22 | 126.87 | 127.11 | 298,825 | -0.45(-0.35%) |
Jul 22, 2015 | 126.98 | 127.67 | 126.61 | 127.56 | 218,477 | +0.27(+0.21%) |
Jul 21, 2015 | 128.41 | 128.41 | 126.52 | 127.29 | 356,410 | -0.56(-0.44%) |
Jul 20, 2015 | 128.11 | 128.13 | 127.51 | 127.85 | 426,124 | +0.24(+0.19%) |
Jul 17, 2015 | 127.75 | 127.79 | 127.01 | 127.61 | 284,550 | -0.08(-0.06%) |
Jul 16, 2015 | 127.97 | 127.97 | 127.12 | 127.69 | 444,260 | +0.81(+0.64%) |
Jul 15, 2015 | 127.52 | 127.89 | 126.62 | 126.88 | 345,517 | +0.01(+0.01%) |
Jul 14, 2015 | 125.64 | 127.04 | 125.29 | 126.88 | 353,316 | +1.38(+1.10%) |
Jul 13, 2015 | 125.25 | 125.71 | 124.98 | 125.49 | 398,277 | +1.23(+0.99%) |
Jul 10, 2015 | 124.04 | 124.43 | 123.40 | 124.26 | 336,769 | +1.66(+1.36%) |
Jul 09, 2015 | 123.09 | 124.49 | 122.46 | 122.60 | 309,349 | +0.72(+0.59%) |
Jul 08, 2015 | 123.13 | 123.43 | 121.71 | 121.88 | 301,950 | -2.15(-1.74%) |
Jul 07, 2015 | 123.76 | 124.04 | 121.92 | 124.03 | 488,138 | +0.48(+0.38%) |
Jul 06, 2015 | 122.43 | 124.25 | 122.30 | 123.56 | 311,261 | +0.07(+0.06%) |
Jul 02, 2015 | 124.31 | 123.49 | 123.49 | 123.49 | 305,496 | -0.41(-0.33%) |
Jul 01, 2015 | 124.33 | 125.21 | 123.33 | 123.90 | 432,258 | +0.80(+0.65%) |
Jun 30, 2015 | 123.44 | 123.75 | 122.52 | 123.10 | 354,199 | +0.74(+0.60%) |
Jun 29, 2015 | 124.03 | 124.89 | 122.24 | 122.36 | 1,882,429 | -2.91(-2.32%) |
Jun 26, 2015 | 126.14 | 126.14 | 124.78 | 125.28 | 239,253 | -0.25(-0.20%) |
Jun 25, 2015 | 125.34 | 126.04 | 124.96 | 125.53 | 460,859 | +0.64(+0.51%) |
Jun 24, 2015 | 126.15 | 126.15 | 124.86 | 124.89 | 390,476 | -1.36(-1.08%) |
Jun 23, 2015 | 126.39 | 126.60 | 125.79 | 126.25 | 405,941 | +0.17(+0.13%) |
Jun 22, 2015 | 126.00 | 126.54 | 125.86 | 126.08 | 309,240 | +1.06(+0.85%) |
Jun 19, 2015 | 126.26 | 126.26 | 124.90 | 125.02 | 293,158 | -0.07(-0.06%) |
Jun 18, 2015 | 123.57 | 125.43 | 123.48 | 125.09 | 483,461 | +1.94(+1.57%) |
Jun 17, 2015 | 123.21 | 123.46 | 122.51 | 123.16 | 258,017 | +0.22(+0.18%) |
Jun 16, 2015 | 122.29 | 123.05 | 122.15 | 122.94 | 260,377 | +0.59(+0.48%) |
Jun 15, 2015 | 121.64 | 122.58 | 120.77 | 122.35 | 245,022 | +0.04(+0.04%) |
Jun 12, 2015 | 123.51 | 123.51 | 122.08 | 122.30 | 312,957 | -1.39(-1.12%) |
Jun 11, 2015 | 123.15 | 123.88 | 123.07 | 123.69 | 215,886 | +0.84(+0.69%) |
Jun 10, 2015 | 121.82 | 122.95 | 121.35 | 122.85 | 301,865 | +1.42(+1.17%) |
Jun 09, 2015 | 121.85 | 121.85 | 120.81 | 121.43 | 274,545 | -0.19(-0.15%) |
Jun 08, 2015 | 122.69 | 122.69 | 121.61 | 121.62 | 295,333 | -0.54(-0.44%) |
Jun 05, 2015 | 121.85 | 122.23 | 120.99 | 122.15 | 264,233 | +0.11(+0.09%) |
Jun 04, 2015 | 122.68 | 122.89 | 121.55 | 122.04 | 275,968 | -0.90(-0.73%) |
Jun 03, 2015 | 123.08 | 123.08 | 122.52 | 122.94 | 170,381 | +0.29(+0.24%) |
Jun 02, 2015 | 123.07 | 123.14 | 122.06 | 122.64 | 259,400 | -0.65(-0.53%) |
Jun 01, 2015 | 123.72 | 123.78 | 122.48 | 123.30 | 303,610 | +0.32(+0.26%) |
May 29, 2015 | 123.05 | 123.98 | 122.50 | 122.98 | 261,383 | -0.19(-0.16%) |
May 28, 2015 | 123.08 | 123.44 | 122.58 | 123.17 | 222,456 | +0.03(+0.02%) |
May 27, 2015 | 122.15 | 123.23 | 121.79 | 123.15 | 205,910 | +1.41(+1.16%) |
May 26, 2015 | 123.06 | 123.06 | 121.45 | 121.74 | 283,427 | -1.06(-0.87%) |
May 22, 2015 | 122.80 | 122.80 | 122.80 | 122.80 | 181,114 | -0.19(-0.16%) |
May 21, 2015 | 122.95 | 123.16 | 122.69 | 123.00 | 222,543 | -0.07(-0.06%) |
May 20, 2015 | 122.94 | 123.56 | 122.50 | 123.07 | 251,376 | +0.30(+0.24%) |
May 19, 2015 | 122.43 | 123.05 | 122.06 | 122.77 | 190,066 | +0.55(+0.45%) |
May 18, 2015 | 121.31 | 122.40 | 121.23 | 122.21 | 249,621 | +0.87(+0.72%) |
May 15, 2015 | 121.33 | 121.45 | 120.94 | 121.34 | 206,783 | +0.27(+0.23%) |
May 14, 2015 | 120.13 | 121.12 | 119.57 | 121.07 | 175,958 | +1.56(+1.31%) |
May 13, 2015 | 119.93 | 120.40 | 119.28 | 119.50 | 157,629 | -0.08(-0.07%) |
May 12, 2015 | 119.51 | 119.84 | 118.81 | 119.58 | 218,953 | -0.51(-0.42%) |
May 11, 2015 | 120.32 | 120.66 | 120.03 | 120.09 | 194,871 | +0.03(+0.03%) |
May 08, 2015 | 119.40 | 120.37 | 119.21 | 120.06 | 239,703 | +1.90(+1.61%) |
May 07, 2015 | 117.42 | 118.48 | 117.05 | 118.16 | 209,830 | +0.62(+0.52%) |
May 06, 2015 | 118.33 | 118.33 | 116.64 | 117.54 | 259,718 | -0.17(-0.14%) |
May 05, 2015 | 119.21 | 119.36 | 117.53 | 117.71 | 282,310 | -1.55(-1.30%) |
May 04, 2015 | 118.74 | 119.89 | 118.74 | 119.26 | 281,169 | +0.83(+0.71%) |
May 01, 2015 | 117.63 | 118.60 | 117.47 | 118.42 | 218,917 | +1.59(+1.36%) |
Apr 30, 2015 | 118.36 | 118.89 | 116.24 | 116.83 | 480,163 | -2.08(-1.75%) |
Apr 29, 2015 | 119.51 | 119.97 | 118.04 | 118.91 | 334,864 | -0.97(-0.81%) |
Apr 28, 2015 | 120.02 | 120.19 | 117.90 | 119.87 | 325,462 | +0.25(+0.21%) |
Apr 27, 2015 | 122.78 | 122.78 | 119.40 | 119.62 | 379,532 | -2.45(-2.01%) |
Apr 24, 2015 | 122.78 | 122.78 | 121.62 | 122.07 | 204,185 | -0.44(-0.36%) |
Apr 23, 2015 | 121.78 | 122.75 | 121.27 | 122.51 | 267,377 | +0.62(+0.51%) |
Apr 22, 2015 | 122.14 | 122.23 | 121.26 | 121.89 | 231,981 | +0.10(+0.08%) |
Apr 21, 2015 | 120.91 | 122.06 | 121.54 | 121.79 | 206,265 | +0.88(+0.73%) |
Apr 20, 2015 | 121.00 | 121.23 | 120.51 | 120.91 | 192,278 | +0.69(+0.57%) |
Apr 17, 2015 | 120.88 | 121.00 | 119.43 | 120.23 | 347,058 | -1.08(-0.89%) |
Apr 16, 2015 | 121.46 | 121.72 | 121.09 | 121.31 | 306,712 | +0.04(+0.03%) |
Apr 15, 2015 | 121.55 | 121.82 | 121.05 | 121.27 | 273,365 | +0.27(+0.23%) |
Apr 14, 2015 | 121.16 | 121.24 | 120.06 | 121.00 | 224,057 | +0.09(+0.07%) |
Apr 13, 2015 | 121.32 | 122.04 | 120.85 | 120.91 | 331,393 | -0.44(-0.36%) |
Apr 10, 2015 | 120.31 | 121.53 | 120.00 | 121.35 | 249,464 | +1.04(+0.86%) |
Apr 09, 2015 | 119.61 | 120.45 | 119.27 | 120.31 | 330,205 | +0.78(+0.66%) |
Apr 08, 2015 | 118.73 | 119.92 | 118.62 | 119.53 | 281,754 | +1.20(+1.01%) |
Apr 07, 2015 | 118.22 | 119.28 | 118.22 | 118.33 | 292,257 | +0.18(+0.16%) |
Apr 06, 2015 | 117.57 | 118.73 | 117.03 | 118.15 | 221,924 | +0.18(+0.16%) |
Apr 02, 2015 | 117.77 | 117.97 | 117.97 | 117.97 | 242,850 | +0.26(+0.22%) |
Apr 01, 2015 | 119.01 | 119.01 | 116.73 | 117.71 | 445,994 | -1.49(-1.25%) |
Mar 31, 2015 | 120.48 | 120.97 | 119.11 | 119.20 | 369,663 | -1.52(-1.26%) |
Mar 30, 2015 | 120.71 | 120.81 | 120.13 | 120.72 | 375,107 | +1.31(+1.10%) |
Mar 27, 2015 | 118.51 | 119.75 | 118.47 | 119.41 | 274,277 | +1.09(+0.92%) |
Mar 26, 2015 | 117.93 | 119.28 | 117.23 | 118.32 | 333,068 | -0.34(-0.28%) |
Mar 25, 2015 | 121.34 | 121.99 | 118.58 | 118.65 | 418,367 | -2.50(-2.06%) |
Mar 24, 2015 | 122.24 | 122.65 | 121.13 | 121.15 | 304,545 | -0.98(-0.81%) |
Mar 23, 2015 | 122.40 | 122.68 | 121.65 | 122.14 | 318,085 | -0.46(-0.37%) |
Mar 20, 2015 | 123.03 | 123.44 | 121.95 | 122.59 | 396,934 | +0.62(+0.51%) |
Mar 19, 2015 | 121.05 | 122.10 | 120.94 | 121.98 | 338,048 | +0.96(+0.79%) |
Mar 18, 2015 | 119.50 | 121.54 | 118.90 | 121.02 | 319,966 | +1.33(+1.11%) |
Mar 17, 2015 | 119.76 | 119.88 | 118.88 | 119.69 | 322,677 | -0.25(-0.21%) |
Mar 16, 2015 | 118.39 | 119.97 | 118.36 | 119.94 | 326,226 | +2.49(+2.12%) |
Mar 13, 2015 | 117.47 | 118.25 | 116.69 | 117.45 | 308,012 | -0.16(-0.13%) |
Mar 12, 2015 | 116.63 | 117.61 | 116.45 | 117.61 | 268,234 | +1.40(+1.20%) |
Mar 11, 2015 | 116.44 | 116.77 | 115.99 | 116.21 | 214,792 | +0.07(+0.06%) |
Mar 10, 2015 | 116.85 | 116.85 | 115.73 | 116.14 | 292,188 | -1.07(-0.92%) |
Mar 09, 2015 | 116.92 | 117.31 | 116.15 | 117.21 | 247,432 | +0.53(+0.45%) |
Mar 06, 2015 | 118.29 | 118.29 | 116.44 | 116.68 | 406,453 | -2.12(-1.78%) |
Mar 05, 2015 | 118.41 | 119.29 | 118.33 | 118.80 | 274,503 | +0.70(+0.59%) |
Mar 04, 2015 | 117.44 | 118.31 | 117.61 | 118.11 | 553,320 | +0.50(+0.43%) |
Mar 03, 2015 | 118.22 | 118.29 | 117.00 | 117.61 | 569,047 | -0.90(-0.76%) |
Mar 02, 2015 | 117.58 | 118.53 | 117.58 | 118.50 | 279,067 | +0.98(+0.83%) |
Feb 27, 2015 | 117.98 | 118.17 | 117.46 | 117.53 | 199,673 | -0.61(-0.51%) |
Feb 26, 2015 | 117.92 | 118.13 | 117.13 | 118.13 | 224,099 | +0.39(+0.33%) |
Feb 25, 2015 | 117.50 | 118.04 | 117.11 | 117.75 | 245,132 | +0.21(+0.18%) |
Feb 24, 2015 | 117.99 | 118.19 | 117.08 | 117.53 | 273,914 | -0.20(-0.17%) |
Feb 23, 2015 | 117.53 | 118.22 | 117.25 | 117.74 | 385,692 | +0.48(+0.41%) |
Feb 20, 2015 | 115.98 | 117.26 | 115.67 | 117.25 | 287,414 | +1.24(+1.07%) |
Feb 19, 2015 | 115.66 | 116.20 | 115.64 | 116.01 | 261,993 | +0.17(+0.14%) |
Feb 18, 2015 | 115.62 | 115.85 | 114.97 | 115.85 | 298,249 | +0.28(+0.24%) |
Feb 17, 2015 | 114.76 | 115.62 | 114.72 | 115.56 | 351,608 | +0.73(+0.64%) |
Feb 13, 2015 | 114.31 | 114.83 | 114.83 | 114.83 | 361,092 | +0.58(+0.51%) |
Feb 12, 2015 | 114.27 | 114.46 | 113.31 | 114.25 | 241,452 | +0.52(+0.46%) |
Feb 11, 2015 | 113.46 | 114.38 | 113.10 | 113.73 | 251,227 | +0.17(+0.15%) |
Feb 10, 2015 | 112.36 | 113.67 | 112.36 | 113.57 | 257,471 | +1.84(+1.65%) |
Feb 09, 2015 | 112.63 | 112.87 | 111.51 | 111.73 | 261,026 | -1.33(-1.17%) |
Feb 06, 2015 | 114.34 | 114.48 | 112.73 | 113.06 | 337,055 | -0.84(-0.74%) |
Feb 05, 2015 | 112.91 | 114.03 | 112.79 | 113.90 | 399,170 | +1.92(+1.71%) |
Feb 04, 2015 | 112.28 | 112.64 | 111.33 | 111.98 | 307,384 | -1.41(-1.24%) |
Feb 03, 2015 | 113.42 | 113.42 | 111.63 | 113.39 | 470,157 | +0.62(+0.55%) |
Feb 02, 2015 | 112.70 | 112.90 | 110.86 | 112.78 | 375,854 | +0.45(+0.40%) |
Jan 30, 2015 | 113.70 | 114.05 | 112.14 | 112.33 | 264,166 | -1.68(-1.47%) |
Jan 29, 2015 | 113.23 | 114.11 | 112.20 | 114.01 | 309,625 | +0.98(+0.86%) |
Jan 28, 2015 | 115.21 | 115.32 | 112.89 | 113.03 | 376,699 | -1.71(-1.49%) |
Jan 27, 2015 | 114.38 | 115.50 | 114.13 | 114.74 | 398,194 | -0.69(-0.59%) |
Jan 26, 2015 | 114.78 | 115.46 | 114.09 | 115.42 | 366,182 | +0.74(+0.64%) |
Jan 23, 2015 | 114.97 | 115.14 | 114.48 | 114.69 | 372,822 | -0.44(-0.38%) |
Jan 22, 2015 | 114.25 | 115.13 | 112.54 | 115.12 | 322,299 | +1.48(+1.30%) |
Jan 21, 2015 | 113.57 | 114.27 | 113.00 | 113.65 | 283,138 | -0.03(-0.02%) |
Jan 20, 2015 | 113.85 | 114.08 | 112.30 | 113.67 | 430,697 | +0.03(+0.02%) |
Jan 16, 2015 | 111.46 | 113.77 | 111.43 | 113.65 | 281,460 | +2.11(+1.89%) |
Jan 15, 2015 | 113.26 | 113.48 | 111.47 | 111.54 | 335,744 | -1.42(-1.26%) |
Jan 14, 2015 | 111.87 | 113.11 | 111.47 | 112.96 | 463,776 | -0.08(-0.07%) |
Jan 13, 2015 | 114.24 | 115.07 | 112.06 | 113.04 | 346,168 | -0.35(-0.31%) |
Jan 12, 2015 | 114.24 | 114.61 | 113.11 | 113.39 | 385,190 | -0.05(-0.05%) |
Jan 09, 2015 | 114.67 | 114.67 | 112.95 | 113.44 | 381,987 | -0.78(-0.68%) |
Jan 08, 2015 | 113.67 | 114.34 | 113.29 | 114.23 | 530,163 | +1.95(+1.74%) |
Jan 07, 2015 | 110.59 | 112.28 | 110.59 | 112.28 | 407,706 | +2.63(+2.40%) |
Jan 06, 2015 | 110.56 | 111.33 | 108.93 | 109.64 | 602,341 | -0.53(-0.48%) |
Jan 05, 2015 | 110.69 | 111.10 | 110.02 | 110.17 | 414,450 | -0.55(-0.49%) |
Jan 02, 2015 | 110.89 | 111.96 | 110.26 | 110.72 | 323,553 | +0.26(+0.23%) |
Dec 31, 2014 | 111.70 | 110.46 | 110.46 | 110.46 | 216,928 | -0.94(-0.84%) |
Dec 30, 2014 | 111.88 | 111.96 | 111.36 | 111.40 | 279,459 | -0.52(-0.46%) |
Dec 29, 2014 | 111.65 | 112.01 | 111.32 | 111.92 | 232,354 | +0.33(+0.29%) |
Dec 26, 2014 | 111.11 | 111.81 | 111.11 | 111.60 | 267,500 | +0.88(+0.79%) |
Dec 24, 2014 | 109.87 | 110.72 | 110.72 | 110.72 | 197,941 | +0.77(+0.70%) |
Dec 23, 2014 | 113.07 | 113.07 | 109.32 | 109.94 | 697,170 | -2.55(-2.27%) |
Dec 22, 2014 | 112.93 | 113.02 | 111.89 | 112.50 | 374,256 | -1.10(-0.97%) |
Dec 19, 2014 | 113.27 | 114.08 | 112.72 | 113.59 | 452,912 | +0.63(+0.56%) |
Dec 18, 2014 | 112.14 | 112.99 | 111.17 | 112.96 | 675,717 | +2.90(+2.63%) |
Dec 17, 2014 | 108.09 | 110.23 | 107.78 | 110.06 | 361,301 | +2.28(+2.12%) |
Dec 16, 2014 | 108.44 | 110.30 | 107.69 | 107.78 | 629,378 | -1.17(-1.08%) |
Dec 15, 2014 | 110.78 | 110.78 | 108.49 | 108.96 | 698,082 | -1.15(-1.04%) |
Dec 12, 2014 | 111.09 | 111.70 | 110.07 | 110.11 | 477,226 | -1.65(-1.47%) |
Dec 11, 2014 | 111.59 | 113.00 | 111.49 | 111.75 | 456,271 | +0.41(+0.37%) |
Dec 10, 2014 | 113.06 | 113.11 | 111.27 | 111.34 | 321,376 | -1.86(-1.65%) |
Dec 09, 2014 | 112.40 | 113.29 | 111.55 | 113.21 | 360,960 | -0.18(-0.16%) |
Dec 08, 2014 | 112.94 | 114.14 | 112.14 | 113.39 | 404,649 | +0.41(+0.36%) |
Dec 05, 2014 | 112.27 | 112.98 | 112.17 | 112.98 | 360,584 | +0.86(+0.77%) |
Dec 04, 2014 | 112.23 | 112.69 | 111.71 | 112.12 | 336,396 | -0.16(-0.14%) |
Dec 03, 2014 | 112.20 | 112.33 | 111.73 | 112.27 | 363,306 | +0.27(+0.24%) |
Dec 02, 2014 | 111.12 | 112.19 | 111.12 | 112.00 | 404,207 | +1.21(+1.09%) |
Dec 01, 2014 | 110.84 | 111.63 | 110.59 | 110.79 | 402,171 | -0.45(-0.41%) |
Nov 28, 2014 | 111.12 | 111.98 | 111.06 | 111.25 | 246,574 | +0.51(+0.46%) |
Nov 26, 2014 | 110.04 | 110.73 | 110.73 | 110.73 | 255,567 | +0.77(+0.70%) |
Nov 25, 2014 | 110.35 | 110.35 | 109.53 | 109.97 | 439,249 | +0.08(+0.07%) |
Nov 24, 2014 | 109.46 | 109.91 | 109.40 | 109.89 | 523,227 | +0.77(+0.71%) |
Nov 21, 2014 | 109.88 | 109.92 | 108.90 | 109.11 | 442,255 | +0.44(+0.41%) |
Nov 20, 2014 | 108.44 | 108.99 | 108.16 | 108.67 | 220,095 | -0.26(-0.24%) |
Nov 19, 2014 | 109.51 | 109.51 | 108.73 | 108.93 | 308,456 | -0.62(-0.56%) |
Nov 18, 2014 | 107.97 | 109.62 | 107.84 | 109.55 | 351,924 | +1.75(+1.62%) |
Nov 17, 2014 | 107.13 | 108.15 | 107.13 | 107.80 | 432,772 | +0.49(+0.45%) |
Nov 14, 2014 | 108.23 | 108.23 | 106.96 | 107.31 | 305,330 | -0.98(-0.91%) |
Nov 13, 2014 | 108.53 | 108.98 | 107.83 | 108.30 | 282,957 | -0.13(-0.12%) |
Nov 12, 2014 | 108.11 | 108.56 | 107.89 | 108.43 | 262,060 | -0.04(-0.04%) |
Nov 11, 2014 | 108.21 | 108.85 | 108.03 | 108.47 | 452,249 | +0.38(+0.36%) |
Nov 10, 2014 | 107.20 | 108.09 | 106.85 | 108.09 | 338,822 | +1.10(+1.03%) |
Nov 07, 2014 | 108.19 | 108.21 | 106.61 | 106.99 | 340,619 | -1.18(-1.09%) |
Nov 06, 2014 | 107.65 | 108.31 | 107.65 | 108.17 | 421,589 | +0.71(+0.66%) |
Nov 05, 2014 | 108.61 | 108.65 | 107.24 | 107.45 | 404,918 | -0.31(-0.29%) |
Nov 04, 2014 | 107.74 | 108.07 | 107.09 | 107.76 | 335,948 | -0.05(-0.05%) |
Nov 03, 2014 | 107.86 | 108.12 | 107.22 | 107.82 | 427,278 | +0.10(+0.09%) |
Oct 31, 2014 | 108.72 | 108.72 | 107.39 | 107.72 | 415,854 | +0.51(+0.47%) |
Oct 30, 2014 | 105.14 | 107.31 | 105.14 | 107.22 | 337,116 | +1.86(+1.77%) |
Oct 29, 2014 | 105.37 | 105.68 | 104.69 | 105.35 | 345,459 | -0.07(-0.07%) |
Oct 28, 2014 | 105.27 | 105.43 | 104.56 | 105.42 | 431,648 | +0.92(+0.88%) |
Oct 27, 2014 | 104.47 | 104.60 | 104.38 | 104.50 | 407,278 | +0.12(+0.12%) |
Oct 24, 2014 | 103.23 | 104.42 | 103.10 | 104.38 | 305,620 | +1.41(+1.37%) |
Oct 23, 2014 | 101.86 | 103.49 | 101.86 | 102.97 | 335,435 | +1.77(+1.75%) |
Oct 22, 2014 | 101.92 | 101.95 | 101.01 | 101.20 | 430,939 | -0.58(-0.56%) |
Oct 21, 2014 | 100.04 | 101.78 | 100.04 | 101.78 | 634,985 | +2.59(+2.61%) |
Oct 20, 2014 | 98.03 | 99.21 | 98.03 | 99.19 | 1,679,381 | +1.19(+1.22%) |
Oct 17, 2014 | 98.22 | 98.59 | 97.28 | 98.00 | 421,284 | +1.43(+1.48%) |
Oct 16, 2014 | 95.01 | 97.63 | 95.01 | 96.57 | 549,606 | -0.17(-0.18%) |
Oct 15, 2014 | 97.34 | 97.11 | 94.27 | 96.74 | 863,901 | -0.60(-0.62%) |
Oct 14, 2014 | 98.41 | 98.88 | 96.52 | 97.34 | 1,067,087 | -0.54(-0.55%) |
Oct 13, 2014 | 99.99 | 100.14 | 97.81 | 97.88 | 502,189 | -2.18(-2.17%) |
Oct 10, 2014 | 100.69 | 101.91 | 100.06 | 100.06 | 540,362 | -0.84(-0.84%) |
Oct 09, 2014 | 102.78 | 102.89 | 100.75 | 100.90 | 513,023 | -2.06(-2.00%) |
Oct 08, 2014 | 100.63 | 103.01 | 100.30 | 102.96 | 357,282 | +2.45(+2.43%) |
Oct 07, 2014 | 101.83 | 101.84 | 100.51 | 100.51 | 328,410 | -1.60(-1.57%) |
Oct 06, 2014 | 103.54 | 103.54 | 101.76 | 102.11 | 494,489 | -0.47(-0.46%) |
Oct 03, 2014 | 101.64 | 102.75 | 101.45 | 102.58 | 385,748 | +1.90(+1.89%) |
Oct 02, 2014 | 100.77 | 101.09 | 99.61 | 100.69 | 331,716 | -0.12(-0.12%) |
Oct 01, 2014 | 101.74 | 101.80 | 100.40 | 100.81 | 402,674 | -1.04(-1.03%) |
Sep 30, 2014 | 102.78 | 102.83 | 101.80 | 101.85 | 230,466 | -0.78(-0.76%) |
Sep 29, 2014 | 101.86 | 102.85 | 101.78 | 102.63 | 353,096 | -0.07(-0.07%) |
Sep 26, 2014 | 102.72 | 102.82 | 101.91 | 102.70 | 243,291 | +0.30(+0.29%) |
Sep 25, 2014 | 103.91 | 103.99 | 102.38 | 102.40 | 355,543 | -1.68(-1.62%) |
Sep 24, 2014 | 102.57 | 104.08 | 102.53 | 104.08 | 174,632 | +1.76(+1.72%) |
Sep 23, 2014 | 102.04 | 102.83 | 102.02 | 102.32 | 158,331 | -0.62(-0.60%) |
Sep 22, 2014 | 103.49 | 103.49 | 102.53 | 102.94 | 296,472 | -0.70(-0.67%) |
Sep 19, 2014 | 104.15 | 104.28 | 103.43 | 103.64 | 200,036 | +0.02(+0.02%) |
Sep 18, 2014 | 103.43 | 103.64 | 103.00 | 103.62 | 221,252 | +0.78(+0.75%) |
Sep 17, 2014 | 102.64 | 103.25 | 102.17 | 102.84 | 227,335 | +0.17(+0.17%) |
Sep 16, 2014 | 101.17 | 102.75 | 101.10 | 102.67 | 125,283 | +1.30(+1.28%) |
Sep 15, 2014 | 101.77 | 101.82 | 101.05 | 101.37 | 219,827 | -0.51(-0.50%) |
Sep 12, 2014 | 102.64 | 102.64 | 101.51 | 101.88 | 201,825 | -0.77(-0.75%) |
Sep 11, 2014 | 102.46 | 102.67 | 102.02 | 102.65 | 526,611 | -0.18(-0.18%) |
Sep 10, 2014 | 102.01 | 102.88 | 101.97 | 102.84 | 166,238 | +0.83(+0.81%) |
Sep 09, 2014 | 102.39 | 102.52 | 101.84 | 102.01 | 274,083 | -0.43(-0.42%) |
Sep 08, 2014 | 102.08 | 102.48 | 101.95 | 102.44 | 225,811 | +0.25(+0.25%) |
Sep 05, 2014 | 101.73 | 102.19 | 100.68 | 102.19 | 152,364 | +0.50(+0.49%) |
Sep 04, 2014 | 102.82 | 102.82 | 101.50 | 101.70 | 238,772 | -0.63(-0.61%) |
Sep 03, 2014 | 102.79 | 102.79 | 102.09 | 102.32 | 241,341 | +0.31(+0.31%) |