Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 94.98 | 95.33 | 94.24 | 94.94 | 2,191,284 | -0.39(-0.41%) |
Aug 28, 2015 | 94.32 | 95.86 | 94.32 | 95.34 | 3,147,097 | +0.90(+0.95%) |
Aug 27, 2015 | 94.98 | 95.19 | 93.28 | 94.44 | 3,471,179 | +1.02(+1.10%) |
Aug 26, 2015 | 94.31 | 94.39 | 92.36 | 93.42 | 4,317,372 | +0.94(+1.02%) |
Aug 25, 2015 | 96.78 | 96.78 | 92.28 | 92.48 | 3,612,152 | -2.12(-2.24%) |
Aug 24, 2015 | 92.99 | 97.14 | 90.69 | 94.59 | 4,331,064 | -2.92(-2.99%) |
Aug 21, 2015 | 99.44 | 100.03 | 97.36 | 97.51 | 2,708,397 | -2.73(-2.72%) |
Aug 20, 2015 | 100.47 | 101.39 | 100.23 | 100.24 | 1,707,263 | -0.69(-0.69%) |
Aug 19, 2015 | 101.25 | 101.68 | 100.12 | 100.93 | 1,195,237 | -0.98(-0.96%) |
Aug 18, 2015 | 102.06 | 102.38 | 101.64 | 101.91 | 914,434 | -0.44(-0.43%) |
Aug 17, 2015 | 102.23 | 102.67 | 101.44 | 102.35 | 1,276,594 | +0.01(+0.01%) |
Aug 14, 2015 | 102.07 | 102.47 | 101.86 | 102.34 | 946,914 | +0.29(+0.28%) |
Aug 13, 2015 | 101.61 | 102.43 | 101.41 | 102.06 | 1,295,643 | +0.20(+0.19%) |
Aug 12, 2015 | 101.82 | 102.40 | 101.06 | 101.86 | 1,653,878 | -0.47(-0.46%) |
Aug 11, 2015 | 102.54 | 103.04 | 101.84 | 102.33 | 1,067,598 | -1.34(-1.29%) |
Aug 10, 2015 | 102.35 | 103.75 | 102.13 | 103.67 | 1,634,966 | +2.08(+2.05%) |
Aug 07, 2015 | 101.55 | 101.99 | 100.95 | 101.59 | 1,710,794 | -0.17(-0.17%) |
Aug 06, 2015 | 101.84 | 102.44 | 101.40 | 101.76 | 1,093,349 | -0.05(-0.04%) |
Aug 05, 2015 | 102.58 | 102.89 | 101.75 | 101.80 | 1,236,301 | +0.00(+0.00%) |
Aug 04, 2015 | 102.33 | 103.10 | 101.61 | 101.80 | 1,300,311 | -0.22(-0.21%) |
Aug 03, 2015 | 102.44 | 102.60 | 101.62 | 102.02 | 976,551 | -0.46(-0.45%) |
Jul 31, 2015 | 102.75 | 103.06 | 102.01 | 102.48 | 2,476,045 | -0.12(-0.11%) |
Jul 30, 2015 | 104.35 | 104.67 | 101.98 | 102.59 | 2,803,842 | -1.49(-1.43%) |
Jul 29, 2015 | 101.46 | 104.48 | 100.46 | 104.08 | 3,113,608 | +0.49(+0.48%) |
Jul 28, 2015 | 100.86 | 103.76 | 100.31 | 103.59 | 2,261,324 | +3.20(+3.18%) |
Jul 27, 2015 | 100.85 | 101.42 | 100.14 | 100.39 | 1,461,742 | -1.04(-1.03%) |
Jul 24, 2015 | 103.22 | 103.63 | 101.12 | 101.44 | 1,727,693 | -1.99(-1.93%) |
Jul 23, 2015 | 103.38 | 103.67 | 102.74 | 103.43 | 1,491,603 | +0.05(+0.04%) |
Jul 22, 2015 | 103.52 | 104.13 | 103.09 | 103.38 | 1,301,525 | -0.22(-0.22%) |
Jul 21, 2015 | 104.99 | 105.28 | 103.21 | 103.61 | 1,108,191 | -1.18(-1.12%) |
Jul 20, 2015 | 104.96 | 105.37 | 104.40 | 104.78 | 1,209,603 | -0.27(-0.26%) |
Jul 17, 2015 | 105.76 | 106.14 | 104.61 | 105.05 | 1,091,523 | -1.08(-1.01%) |
Jul 16, 2015 | 106.76 | 106.86 | 105.88 | 106.13 | 1,759,279 | -0.43(-0.40%) |
Jul 15, 2015 | 106.97 | 107.33 | 106.30 | 106.56 | 1,239,036 | -0.52(-0.49%) |
Jul 14, 2015 | 106.29 | 107.16 | 105.94 | 107.08 | 975,790 | +0.72(+0.68%) |
Jul 13, 2015 | 106.22 | 106.49 | 105.78 | 106.36 | 1,425,659 | +0.99(+0.94%) |
Jul 10, 2015 | 105.20 | 105.70 | 104.67 | 105.38 | 966,313 | +1.23(+1.18%) |
Jul 09, 2015 | 105.42 | 105.64 | 104.15 | 104.15 | 1,877,774 | -0.08(-0.08%) |
Jul 08, 2015 | 105.92 | 105.92 | 104.22 | 104.23 | 1,305,280 | -2.16(-2.03%) |
Jul 07, 2015 | 105.50 | 106.54 | 104.81 | 106.39 | 1,322,870 | +0.57(+0.54%) |
Jul 06, 2015 | 105.89 | 106.43 | 105.40 | 105.82 | 993,735 | -0.93(-0.87%) |
Jul 02, 2015 | 107.50 | 106.75 | 106.75 | 106.75 | 1,314,074 | -0.34(-0.32%) |
Jul 01, 2015 | 108.06 | 108.20 | 106.85 | 107.09 | 1,537,285 | -0.24(-0.23%) |
Jun 30, 2015 | 107.94 | 108.05 | 106.82 | 107.33 | 1,683,785 | +0.22(+0.21%) |
Jun 29, 2015 | 108.44 | 108.89 | 106.82 | 107.11 | 2,301,978 | -2.05(-1.88%) |
Jun 26, 2015 | 109.42 | 110.06 | 108.92 | 109.16 | 1,717,067 | -0.56(-0.51%) |
Jun 25, 2015 | 110.07 | 110.14 | 109.37 | 109.72 | 1,207,121 | -0.25(-0.23%) |
Jun 24, 2015 | 110.60 | 110.60 | 109.34 | 109.97 | 1,780,191 | -0.91(-0.82%) |
Jun 23, 2015 | 110.73 | 111.00 | 110.73 | 110.88 | 936,936 | +0.14(+0.12%) |
Jun 22, 2015 | 110.88 | 111.02 | 110.43 | 110.75 | 627,496 | +0.31(+0.28%) |
Jun 19, 2015 | 111.14 | 111.16 | 110.31 | 110.43 | 1,354,808 | -0.71(-0.64%) |
Jun 18, 2015 | 110.45 | 111.48 | 110.04 | 111.14 | 1,150,774 | +1.01(+0.91%) |
Jun 17, 2015 | 109.63 | 110.31 | 109.04 | 110.14 | 1,182,866 | +0.84(+0.76%) |
Jun 16, 2015 | 108.71 | 109.37 | 108.68 | 109.30 | 891,855 | +0.47(+0.43%) |
Jun 15, 2015 | 109.75 | 110.02 | 108.75 | 108.83 | 1,492,072 | -1.76(-1.59%) |
Jun 12, 2015 | 110.58 | 110.71 | 110.16 | 110.59 | 1,396,262 | -0.05(-0.05%) |
Jun 11, 2015 | 110.59 | 110.79 | 110.14 | 110.65 | 1,228,689 | +0.21(+0.19%) |
Jun 10, 2015 | 110.12 | 110.48 | 109.56 | 110.44 | 1,122,409 | +0.94(+0.86%) |
Jun 09, 2015 | 109.47 | 109.80 | 109.17 | 109.50 | 1,814,489 | +0.15(+0.14%) |
Jun 08, 2015 | 108.98 | 109.52 | 108.73 | 109.34 | 2,583,272 | +0.37(+0.34%) |
Jun 05, 2015 | 108.55 | 109.30 | 108.25 | 108.98 | 1,359,819 | +0.00(+0.00%) |
Jun 04, 2015 | 108.55 | 109.66 | 108.55 | 108.98 | 1,884,277 | -1.29(-1.17%) |
Jun 03, 2015 | 109.44 | 110.27 | 109.44 | 110.27 | 1,469,774 | +0.89(+0.82%) |
Jun 02, 2015 | 109.23 | 109.50 | 108.63 | 109.38 | 1,358,881 | +0.07(+0.07%) |
Jun 01, 2015 | 109.80 | 109.87 | 108.72 | 109.31 | 1,622,866 | -0.36(-0.33%) |
May 29, 2015 | 109.39 | 110.08 | 109.11 | 109.66 | 2,542,802 | +0.10(+0.09%) |
May 28, 2015 | 108.26 | 109.57 | 108.14 | 109.56 | 1,518,385 | +1.09(+1.00%) |
May 27, 2015 | 108.21 | 108.57 | 107.71 | 108.47 | 1,377,438 | -0.12(-0.12%) |
May 26, 2015 | 108.20 | 108.61 | 107.89 | 108.60 | 1,603,223 | -0.30(-0.28%) |
May 22, 2015 | 108.63 | 108.90 | 108.90 | 108.90 | 1,603,105 | +0.13(+0.12%) |
May 21, 2015 | 108.30 | 108.78 | 108.06 | 108.77 | 930,088 | +0.34(+0.31%) |
May 20, 2015 | 108.70 | 109.21 | 108.00 | 108.43 | 1,214,329 | +0.13(+0.12%) |
May 19, 2015 | 108.79 | 108.79 | 107.77 | 108.30 | 995,203 | -0.46(-0.43%) |
May 18, 2015 | 108.91 | 109.10 | 108.13 | 108.76 | 1,051,691 | -0.49(-0.45%) |
May 15, 2015 | 107.35 | 109.85 | 107.35 | 109.25 | 2,151,163 | +1.60(+1.48%) |
May 14, 2015 | 106.00 | 107.73 | 105.61 | 107.65 | 1,697,631 | +2.50(+2.38%) |
May 13, 2015 | 105.16 | 105.54 | 104.60 | 105.16 | 1,692,544 | -0.03(-0.03%) |
May 12, 2015 | 106.07 | 106.07 | 104.84 | 105.18 | 2,028,686 | -1.17(-1.10%) |
May 11, 2015 | 107.74 | 108.09 | 106.19 | 106.35 | 1,900,872 | -1.67(-1.55%) |
May 08, 2015 | 108.96 | 109.11 | 107.92 | 108.02 | 1,579,231 | +0.22(+0.21%) |
May 07, 2015 | 106.60 | 108.03 | 106.34 | 107.80 | 1,163,986 | +0.82(+0.77%) |
May 06, 2015 | 108.68 | 108.86 | 106.61 | 106.98 | 1,627,817 | -0.95(-0.88%) |
May 05, 2015 | 109.32 | 109.64 | 107.58 | 107.92 | 892,362 | -1.21(-1.11%) |
May 04, 2015 | 109.80 | 110.10 | 108.93 | 109.14 | 925,475 | -0.43(-0.39%) |
May 01, 2015 | 109.12 | 110.38 | 108.97 | 109.56 | 1,349,182 | +0.73(+0.67%) |
Apr 30, 2015 | 110.84 | 110.95 | 108.21 | 108.83 | 3,437,889 | -2.46(-2.21%) |
Apr 29, 2015 | 107.11 | 111.56 | 106.94 | 111.30 | 2,952,391 | +1.70(+1.55%) |
Apr 28, 2015 | 109.93 | 110.63 | 109.12 | 109.60 | 1,751,320 | -0.71(-0.65%) |
Apr 27, 2015 | 109.34 | 110.44 | 108.87 | 110.31 | 2,022,726 | +1.01(+0.92%) |
Apr 24, 2015 | 108.88 | 109.34 | 108.40 | 109.31 | 1,167,921 | +0.54(+0.49%) |
Apr 23, 2015 | 108.41 | 109.27 | 108.00 | 108.77 | 1,097,690 | +0.54(+0.50%) |
Apr 22, 2015 | 108.28 | 108.53 | 107.39 | 108.23 | 1,081,229 | +0.03(+0.02%) |
Apr 21, 2015 | 109.01 | 109.27 | 108.06 | 108.21 | 1,908,559 | -0.69(-0.63%) |
Apr 20, 2015 | 108.47 | 109.06 | 107.93 | 108.89 | 1,842,116 | +1.38(+1.29%) |
Apr 17, 2015 | 107.46 | 107.94 | 107.16 | 107.51 | 1,176,255 | -0.70(-0.65%) |
Apr 16, 2015 | 108.42 | 108.79 | 107.70 | 108.22 | 1,187,647 | -0.23(-0.21%) |
Apr 15, 2015 | 108.52 | 109.19 | 108.18 | 108.45 | 1,601,369 | +0.45(+0.41%) |
Apr 14, 2015 | 108.27 | 108.61 | 107.49 | 108.00 | 1,755,627 | -0.20(-0.18%) |
Apr 13, 2015 | 109.33 | 109.54 | 108.12 | 108.20 | 1,546,035 | -1.02(-0.93%) |
Apr 10, 2015 | 109.79 | 109.79 | 108.44 | 109.22 | 1,893,825 | -0.19(-0.17%) |
Apr 09, 2015 | 109.44 | 109.68 | 109.05 | 109.40 | 1,487,273 | +0.19(+0.17%) |
Apr 08, 2015 | 109.56 | 109.98 | 108.91 | 109.22 | 1,134,342 | -0.37(-0.33%) |
Apr 07, 2015 | 108.97 | 110.09 | 108.97 | 109.58 | 1,033,388 | +0.45(+0.42%) |
Apr 06, 2015 | 109.17 | 109.78 | 108.66 | 109.13 | 1,216,155 | -0.01(-0.01%) |
Apr 02, 2015 | 107.69 | 109.14 | 109.14 | 109.14 | 1,495,328 | +1.12(+1.04%) |
Apr 01, 2015 | 107.63 | 108.15 | 106.89 | 108.01 | 1,379,979 | +0.24(+0.22%) |
Mar 31, 2015 | 108.20 | 108.60 | 107.72 | 107.77 | 1,117,589 | -0.70(-0.64%) |
Mar 30, 2015 | 108.03 | 108.85 | 107.69 | 108.47 | 948,830 | +1.21(+1.13%) |
Mar 27, 2015 | 107.36 | 107.95 | 107.15 | 107.25 | 1,200,687 | -0.31(-0.29%) |
Mar 26, 2015 | 107.28 | 107.89 | 107.16 | 107.56 | 1,165,248 | +0.19(+0.18%) |
Mar 25, 2015 | 108.69 | 109.03 | 107.37 | 107.38 | 1,129,716 | -1.12(-1.03%) |
Mar 24, 2015 | 108.59 | 109.65 | 108.48 | 108.49 | 1,457,795 | -0.38(-0.35%) |
Mar 23, 2015 | 108.82 | 109.25 | 108.56 | 108.88 | 1,232,783 | +0.05(+0.05%) |
Mar 20, 2015 | 107.85 | 109.95 | 106.83 | 108.82 | 3,389,196 | -0.08(-0.07%) |
Mar 19, 2015 | 110.54 | 110.88 | 108.89 | 108.90 | 1,562,216 | -2.50(-2.24%) |
Mar 18, 2015 | 109.03 | 112.02 | 108.34 | 111.40 | 1,431,580 | +1.78(+1.62%) |
Mar 17, 2015 | 110.59 | 110.67 | 108.91 | 109.63 | 1,539,918 | -1.27(-1.14%) |
Mar 16, 2015 | 112.05 | 112.06 | 110.02 | 110.89 | 1,610,594 | +0.39(+0.36%) |
Mar 13, 2015 | 111.84 | 111.92 | 109.87 | 110.50 | 1,492,654 | -1.63(-1.46%) |
Mar 12, 2015 | 111.26 | 112.22 | 111.07 | 112.14 | 1,729,871 | +1.26(+1.14%) |
Mar 11, 2015 | 111.00 | 111.78 | 110.78 | 110.88 | 1,601,020 | -0.12(-0.11%) |
Mar 10, 2015 | 111.75 | 112.10 | 110.70 | 111.00 | 1,909,700 | -1.69(-1.50%) |
Mar 09, 2015 | 112.75 | 113.19 | 112.41 | 112.69 | 2,168,515 | -0.04(-0.03%) |
Mar 06, 2015 | 112.89 | 113.40 | 112.61 | 112.72 | 2,071,794 | -1.29(-1.13%) |
Mar 05, 2015 | 114.18 | 114.32 | 113.36 | 114.02 | 2,475,219 | +0.02(+0.02%) |
Mar 04, 2015 | 114.42 | 114.62 | 112.98 | 114.00 | 2,237,277 | -0.55(-0.48%) |
Mar 03, 2015 | 115.23 | 115.28 | 114.43 | 114.55 | 1,378,694 | -1.09(-0.94%) |
Mar 02, 2015 | 113.53 | 115.73 | 113.27 | 115.64 | 1,550,643 | +2.11(+1.86%) |
Feb 27, 2015 | 113.60 | 114.17 | 113.38 | 113.53 | 1,407,100 | +0.00(+0.00%) |
Feb 26, 2015 | 113.89 | 114.45 | 113.31 | 113.53 | 1,647,746 | -0.61(-0.54%) |
Feb 25, 2015 | 113.91 | 114.50 | 113.85 | 114.14 | 810,676 | +0.19(+0.16%) |
Feb 24, 2015 | 114.13 | 114.39 | 113.60 | 113.95 | 935,489 | -0.01(-0.01%) |
Feb 23, 2015 | 114.47 | 114.90 | 113.74 | 113.96 | 982,862 | -0.82(-0.71%) |
Feb 20, 2015 | 114.37 | 114.95 | 113.11 | 114.78 | 1,211,977 | +0.40(+0.35%) |
Feb 19, 2015 | 113.28 | 114.72 | 112.69 | 114.38 | 1,220,355 | +1.09(+0.96%) |
Feb 18, 2015 | 113.12 | 113.41 | 112.30 | 113.29 | 820,585 | +0.16(+0.14%) |
Feb 17, 2015 | 112.44 | 113.62 | 111.99 | 113.13 | 855,922 | +0.50(+0.44%) |
Feb 13, 2015 | 111.40 | 112.63 | 112.63 | 112.63 | 867,699 | +1.36(+1.22%) |
Feb 12, 2015 | 110.95 | 111.44 | 110.75 | 111.27 | 1,453,078 | +0.90(+0.81%) |
Feb 11, 2015 | 110.87 | 111.01 | 109.98 | 110.38 | 1,382,111 | -0.50(-0.45%) |
Feb 10, 2015 | 111.17 | 111.45 | 110.50 | 110.87 | 1,339,287 | -0.12(-0.10%) |
Feb 09, 2015 | 110.95 | 111.57 | 110.60 | 110.99 | 1,422,710 | -0.19(-0.17%) |
Feb 06, 2015 | 110.20 | 111.73 | 110.02 | 111.18 | 1,623,319 | +0.57(+0.51%) |
Feb 05, 2015 | 109.75 | 110.65 | 108.87 | 110.61 | 1,499,322 | +1.69(+1.55%) |
Feb 04, 2015 | 108.84 | 109.82 | 108.70 | 108.92 | 1,570,919 | -0.68(-0.62%) |
Feb 03, 2015 | 109.67 | 109.87 | 108.58 | 109.61 | 1,713,658 | +1.12(+1.03%) |
Feb 02, 2015 | 107.47 | 108.76 | 106.41 | 108.49 | 2,599,051 | +1.45(+1.35%) |
Jan 30, 2015 | 106.44 | 108.31 | 106.44 | 107.04 | 2,308,170 | -0.76(-0.71%) |
Jan 29, 2015 | 109.21 | 109.38 | 106.67 | 107.80 | 2,231,729 | -1.05(-0.96%) |
Jan 28, 2015 | 110.23 | 113.02 | 108.82 | 108.85 | 2,630,368 | -0.51(-0.46%) |
Jan 27, 2015 | 109.09 | 110.63 | 108.73 | 109.36 | 2,063,785 | -1.17(-1.06%) |
Jan 26, 2015 | 109.67 | 111.46 | 109.67 | 110.53 | 1,587,552 | -1.62(-1.44%) |
Jan 23, 2015 | 113.11 | 113.21 | 112.10 | 112.14 | 1,206,142 | -0.99(-0.88%) |
Jan 22, 2015 | 112.42 | 113.34 | 111.55 | 113.14 | 1,318,768 | +1.59(+1.42%) |
Jan 21, 2015 | 110.57 | 111.80 | 110.14 | 111.55 | 1,160,558 | +0.68(+0.61%) |
Jan 20, 2015 | 109.95 | 111.26 | 109.77 | 110.87 | 1,761,282 | +1.22(+1.12%) |
Jan 16, 2015 | 110.48 | 110.67 | 108.75 | 109.65 | 2,242,567 | -0.83(-0.76%) |
Jan 15, 2015 | 110.59 | 112.04 | 110.42 | 110.48 | 889,841 | -0.11(-0.10%) |
Jan 14, 2015 | 109.43 | 110.95 | 109.36 | 110.59 | 1,387,591 | -0.81(-0.73%) |
Jan 13, 2015 | 112.64 | 113.17 | 110.60 | 111.40 | 1,391,339 | -0.77(-0.69%) |
Jan 12, 2015 | 112.53 | 113.00 | 111.38 | 112.17 | 1,156,583 | -0.25(-0.22%) |
Jan 09, 2015 | 114.37 | 114.37 | 112.29 | 112.42 | 1,114,367 | -1.54(-1.35%) |
Jan 08, 2015 | 113.52 | 114.38 | 112.93 | 113.95 | 1,230,170 | +1.85(+1.65%) |
Jan 07, 2015 | 111.73 | 112.42 | 111.18 | 112.11 | 970,295 | +1.24(+1.12%) |
Jan 06, 2015 | 112.02 | 112.75 | 110.80 | 110.87 | 1,526,555 | -1.44(-1.28%) |
Jan 05, 2015 | 114.34 | 114.56 | 111.94 | 112.30 | 1,313,213 | -3.04(-2.64%) |
Jan 02, 2015 | 115.07 | 115.59 | 114.37 | 115.35 | 774,501 | +0.35(+0.30%) |
Dec 31, 2014 | 116.75 | 115.00 | 115.00 | 115.00 | 861,728 | -1.58(-1.36%) |
Dec 30, 2014 | 117.08 | 117.39 | 116.46 | 116.58 | 721,776 | -0.87(-0.74%) |
Dec 29, 2014 | 117.05 | 117.75 | 116.90 | 117.45 | 586,936 | +0.08(+0.07%) |
Dec 26, 2014 | 117.34 | 118.01 | 116.88 | 117.37 | 500,186 | +0.44(+0.37%) |
Dec 24, 2014 | 117.39 | 116.94 | 116.94 | 116.94 | 476,434 | -0.31(-0.27%) |
Dec 23, 2014 | 116.90 | 117.61 | 116.66 | 117.25 | 1,156,932 | +0.67(+0.57%) |
Dec 22, 2014 | 115.31 | 116.59 | 115.04 | 116.58 | 1,054,542 | +1.14(+0.99%) |
Dec 19, 2014 | 115.90 | 116.10 | 114.91 | 115.44 | 2,296,768 | -0.36(-0.31%) |
Dec 18, 2014 | 112.95 | 115.81 | 112.77 | 115.79 | 1,864,661 | +3.52(+3.14%) |
Dec 17, 2014 | 110.20 | 112.52 | 109.94 | 112.27 | 1,261,227 | +2.85(+2.60%) |
Dec 16, 2014 | 108.65 | 112.02 | 108.26 | 109.42 | 1,449,187 | -0.57(-0.52%) |
Dec 15, 2014 | 110.46 | 110.76 | 109.48 | 109.99 | 1,738,060 | +0.17(+0.15%) |
Dec 12, 2014 | 110.93 | 111.46 | 109.82 | 109.82 | 1,416,676 | -2.25(-2.01%) |
Dec 11, 2014 | 111.66 | 112.96 | 111.64 | 112.07 | 1,316,959 | +0.59(+0.53%) |
Dec 10, 2014 | 113.34 | 113.36 | 111.24 | 111.49 | 1,394,287 | -1.86(-1.64%) |
Dec 09, 2014 | 113.48 | 113.69 | 112.66 | 113.35 | 1,282,087 | -0.33(-0.29%) |
Dec 08, 2014 | 114.76 | 114.79 | 113.49 | 113.68 | 1,177,436 | -1.30(-1.13%) |
Dec 05, 2014 | 114.81 | 115.21 | 114.64 | 114.97 | 844,338 | +0.02(+0.01%) |
Dec 04, 2014 | 115.08 | 115.27 | 114.33 | 114.96 | 825,699 | -0.17(-0.15%) |
Dec 03, 2014 | 113.41 | 115.31 | 112.95 | 115.13 | 1,397,896 | +1.69(+1.49%) |
Dec 02, 2014 | 112.88 | 113.47 | 112.59 | 113.44 | 1,007,285 | +0.79(+0.70%) |
Dec 01, 2014 | 112.96 | 113.32 | 112.11 | 112.65 | 1,237,923 | -0.72(-0.64%) |
Nov 28, 2014 | 115.21 | 115.46 | 113.17 | 113.38 | 716,912 | -1.33(-1.16%) |
Nov 26, 2014 | 113.55 | 114.70 | 114.70 | 114.70 | 1,093,254 | +1.09(+0.96%) |
Nov 25, 2014 | 114.36 | 114.75 | 113.55 | 113.62 | 1,393,454 | -0.73(-0.64%) |
Nov 24, 2014 | 115.44 | 115.50 | 114.23 | 114.35 | 1,103,827 | -0.94(-0.82%) |
Nov 21, 2014 | 114.68 | 115.85 | 114.67 | 115.29 | 1,519,915 | +1.53(+1.34%) |
Nov 20, 2014 | 112.77 | 114.03 | 112.63 | 113.77 | 1,123,028 | +0.49(+0.44%) |
Nov 19, 2014 | 113.02 | 113.46 | 112.60 | 113.27 | 1,140,926 | +0.38(+0.34%) |
Nov 18, 2014 | 111.77 | 113.25 | 111.34 | 112.89 | 1,462,485 | +1.39(+1.24%) |
Nov 17, 2014 | 111.29 | 111.96 | 111.08 | 111.51 | 857,579 | +0.35(+0.32%) |
Nov 14, 2014 | 112.18 | 112.18 | 110.93 | 111.15 | 1,003,344 | -0.77(-0.69%) |
Nov 13, 2014 | 111.84 | 112.08 | 111.22 | 111.92 | 924,225 | +0.44(+0.40%) |
Nov 12, 2014 | 111.30 | 112.15 | 111.02 | 111.48 | 1,108,771 | -0.42(-0.37%) |
Nov 11, 2014 | 111.67 | 112.16 | 111.50 | 111.89 | 817,105 | +0.29(+0.26%) |
Nov 10, 2014 | 111.89 | 111.91 | 110.80 | 111.60 | 1,384,473 | -0.27(-0.24%) |
Nov 07, 2014 | 112.08 | 112.13 | 111.24 | 111.87 | 983,385 | +0.09(+0.08%) |
Nov 06, 2014 | 110.89 | 111.86 | 110.61 | 111.78 | 1,012,770 | +0.71(+0.64%) |
Nov 05, 2014 | 110.38 | 111.16 | 109.87 | 111.07 | 1,404,720 | +1.32(+1.21%) |
Nov 04, 2014 | 109.88 | 110.35 | 109.16 | 109.75 | 1,218,496 | -0.13(-0.12%) |
Nov 03, 2014 | 111.45 | 111.54 | 109.33 | 109.88 | 2,117,851 | -1.39(-1.25%) |
Oct 31, 2014 | 109.70 | 111.28 | 108.88 | 111.27 | 3,116,319 | +2.93(+2.71%) |
Oct 30, 2014 | 108.05 | 109.20 | 107.43 | 108.33 | 2,130,693 | +0.05(+0.05%) |
Oct 29, 2014 | 108.04 | 110.30 | 107.73 | 108.28 | 5,965,936 | -2.73(-2.46%) |
Oct 28, 2014 | 111.58 | 112.14 | 110.61 | 111.01 | 3,320,717 | +0.17(+0.15%) |
Oct 27, 2014 | 111.49 | 112.80 | 110.35 | 110.84 | 2,041,230 | -1.95(-1.73%) |
Oct 24, 2014 | 111.73 | 113.04 | 111.65 | 112.80 | 982,943 | +1.01(+0.90%) |
Oct 23, 2014 | 113.19 | 113.34 | 111.58 | 111.79 | 1,819,441 | -0.38(-0.34%) |
Oct 22, 2014 | 113.33 | 113.63 | 112.14 | 112.17 | 1,547,500 | -0.49(-0.44%) |
Oct 21, 2014 | 111.66 | 113.17 | 110.86 | 112.66 | 1,838,303 | +1.82(+1.64%) |
Oct 20, 2014 | 108.94 | 110.95 | 108.91 | 110.84 | 1,135,753 | +1.24(+1.13%) |
Oct 17, 2014 | 108.51 | 110.09 | 108.48 | 109.61 | 1,628,716 | +1.55(+1.43%) |
Oct 16, 2014 | 106.10 | 108.77 | 106.10 | 108.06 | 1,635,092 | +0.86(+0.80%) |
Oct 15, 2014 | 104.94 | 107.36 | 103.61 | 107.20 | 2,664,161 | +1.06(+1.00%) |
Oct 14, 2014 | 105.36 | 107.11 | 105.06 | 106.14 | 1,540,193 | +1.22(+1.16%) |
Oct 13, 2014 | 106.86 | 107.35 | 104.84 | 104.93 | 1,639,824 | -1.73(-1.62%) |
Oct 10, 2014 | 107.52 | 107.97 | 106.33 | 106.66 | 2,594,362 | -1.07(-0.99%) |
Oct 09, 2014 | 110.27 | 110.48 | 107.45 | 107.73 | 1,600,742 | -2.61(-2.37%) |
Oct 08, 2014 | 109.38 | 110.45 | 107.92 | 110.34 | 1,527,217 | +1.30(+1.19%) |
Oct 07, 2014 | 110.56 | 110.71 | 109.02 | 109.04 | 1,227,181 | -1.90(-1.71%) |
Oct 06, 2014 | 111.28 | 111.75 | 110.59 | 110.94 | 2,234,999 | +0.09(+0.08%) |
Oct 03, 2014 | 110.97 | 111.36 | 110.40 | 110.85 | 1,335,230 | +0.19(+0.18%) |
Oct 02, 2014 | 110.79 | 111.06 | 109.87 | 110.66 | 2,137,719 | -0.47(-0.42%) |
Oct 01, 2014 | 113.76 | 114.19 | 110.91 | 111.13 | 2,539,870 | -2.80(-2.46%) |
Sep 30, 2014 | 115.23 | 115.77 | 113.92 | 113.92 | 1,815,997 | -1.66(-1.44%) |
Sep 29, 2014 | 115.82 | 116.72 | 115.11 | 115.59 | 1,797,356 | -1.48(-1.27%) |
Sep 26, 2014 | 116.34 | 117.12 | 116.32 | 117.07 | 1,314,450 | +0.71(+0.61%) |
Sep 25, 2014 | 117.89 | 117.91 | 116.35 | 116.36 | 1,589,183 | -1.76(-1.49%) |
Sep 24, 2014 | 116.93 | 118.14 | 116.59 | 118.12 | 1,396,455 | +1.51(+1.29%) |
Sep 23, 2014 | 117.48 | 117.51 | 116.58 | 116.61 | 1,239,507 | -1.00(-0.85%) |
Sep 22, 2014 | 117.88 | 118.22 | 117.41 | 117.61 | 1,587,582 | -0.31(-0.26%) |
Sep 19, 2014 | 118.39 | 118.39 | 117.56 | 117.92 | 1,989,396 | +0.05(+0.04%) |
Sep 18, 2014 | 117.31 | 118.34 | 117.07 | 117.86 | 1,416,285 | +0.86(+0.73%) |
Sep 17, 2014 | 117.17 | 117.54 | 116.44 | 117.01 | 1,210,727 | +0.27(+0.23%) |
Sep 16, 2014 | 116.23 | 117.18 | 115.61 | 116.74 | 981,653 | +0.57(+0.49%) |
Sep 15, 2014 | 116.15 | 116.49 | 115.62 | 116.18 | 917,143 | -0.07(-0.06%) |
Sep 12, 2014 | 115.95 | 116.76 | 115.94 | 116.25 | 1,148,454 | +0.42(+0.36%) |
Sep 11, 2014 | 116.67 | 117.41 | 115.62 | 115.83 | 2,018,506 | -1.45(-1.23%) |
Sep 10, 2014 | 116.47 | 117.30 | 116.13 | 117.28 | 1,290,203 | +0.61(+0.52%) |
Sep 09, 2014 | 116.80 | 116.90 | 116.42 | 116.67 | 1,374,271 | -0.37(-0.32%) |
Sep 08, 2014 | 116.79 | 117.56 | 116.58 | 117.04 | 1,019,501 | -0.03(-0.02%) |
Sep 05, 2014 | 116.31 | 117.07 | 116.11 | 117.07 | 848,006 | +0.60(+0.52%) |
Sep 04, 2014 | 115.60 | 116.47 | 115.60 | 116.47 | 1,314,392 | +0.27(+0.23%) |
Sep 03, 2014 | 115.61 | 116.54 | 115.49 | 116.20 | 995,355 | +0.50(+0.43%) |