Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 119.42 | 120.21 | 116.32 | 116.69 | 5,663,098 | -3.16(-2.64%) |
Aug 28, 2015 | 120.23 | 121.48 | 118.18 | 119.85 | 6,047,244 | +0.13(+0.11%) |
Aug 27, 2015 | 119.08 | 120.78 | 116.37 | 119.72 | 6,386,382 | +1.34(+1.13%) |
Aug 26, 2015 | 116.27 | 118.48 | 113.11 | 118.39 | 6,830,008 | +6.76(+6.05%) |
Aug 25, 2015 | 117.25 | 118.31 | 111.39 | 111.63 | 8,715,253 | -1.88(-1.66%) |
Aug 24, 2015 | 111.73 | 118.72 | 107.64 | 113.51 | 11,311,182 | -5.80(-4.87%) |
Aug 21, 2015 | 122.22 | 126.03 | 119.31 | 119.31 | 8,075,051 | -4.58(-3.70%) |
Aug 20, 2015 | 126.34 | 127.24 | 123.81 | 123.90 | 4,541,623 | -4.17(-3.25%) |
Aug 19, 2015 | 128.26 | 128.95 | 126.44 | 128.06 | 4,083,420 | -0.89(-0.69%) |
Aug 18, 2015 | 130.71 | 130.89 | 128.47 | 128.95 | 2,956,979 | -1.59(-1.22%) |
Aug 17, 2015 | 128.43 | 130.62 | 127.63 | 130.54 | 2,586,805 | +1.59(+1.23%) |
Aug 14, 2015 | 129.23 | 130.42 | 128.13 | 128.95 | 3,518,271 | -0.66(-0.51%) |
Aug 13, 2015 | 131.09 | 131.46 | 129.19 | 129.61 | 2,467,139 | -0.96(-0.74%) |
Aug 12, 2015 | 128.33 | 131.01 | 125.98 | 130.57 | 5,866,600 | +1.58(+1.22%) |
Aug 11, 2015 | 129.84 | 129.89 | 127.72 | 128.99 | 3,822,080 | -1.56(-1.20%) |
Aug 10, 2015 | 132.32 | 133.69 | 130.44 | 130.56 | 3,566,880 | -1.31(-0.99%) |
Aug 07, 2015 | 129.84 | 131.99 | 127.34 | 131.86 | 5,430,804 | +2.03(+1.56%) |
Aug 06, 2015 | 135.41 | 135.42 | 128.76 | 129.84 | 4,933,217 | -5.19(-3.84%) |
Aug 05, 2015 | 134.33 | 135.85 | 134.21 | 135.03 | 2,805,363 | +1.25(+0.94%) |
Aug 04, 2015 | 134.53 | 134.86 | 132.87 | 133.77 | 3,232,895 | -0.60(-0.45%) |
Aug 03, 2015 | 135.30 | 135.49 | 133.17 | 134.37 | 3,818,415 | -0.77(-0.57%) |
Jul 31, 2015 | 135.84 | 139.13 | 134.69 | 135.14 | 9,525,236 | +3.75(+2.85%) |
Jul 30, 2015 | 130.16 | 131.99 | 128.73 | 131.39 | 5,278,410 | +0.17(+0.13%) |
Jul 29, 2015 | 132.33 | 132.91 | 129.42 | 131.22 | 6,678,692 | -0.97(-0.74%) |
Jul 28, 2015 | 127.13 | 133.77 | 127.13 | 132.19 | 11,177,204 | +5.51(+4.35%) |
Jul 27, 2015 | 121.96 | 126.97 | 121.80 | 126.68 | 7,522,980 | +5.32(+4.38%) |
Jul 24, 2015 | 124.06 | 125.30 | 120.31 | 121.36 | 5,763,566 | -4.22(-3.36%) |
Jul 23, 2015 | 126.27 | 126.36 | 124.58 | 125.58 | 2,242,653 | -0.11(-0.09%) |
Jul 22, 2015 | 123.57 | 126.03 | 123.57 | 125.70 | 2,753,116 | +0.42(+0.34%) |
Jul 21, 2015 | 126.06 | 126.46 | 124.25 | 125.28 | 3,515,120 | -0.49(-0.39%) |
Jul 20, 2015 | 125.17 | 126.58 | 124.66 | 125.77 | 3,518,273 | +0.82(+0.66%) |
Jul 17, 2015 | 124.78 | 125.12 | 122.90 | 124.95 | 4,244,883 | +0.18(+0.14%) |
Jul 16, 2015 | 123.77 | 125.31 | 123.26 | 124.77 | 3,250,113 | +1.98(+1.61%) |
Jul 15, 2015 | 122.80 | 124.39 | 122.12 | 122.79 | 3,421,801 | +0.86(+0.71%) |
Jul 14, 2015 | 119.64 | 122.68 | 119.20 | 121.92 | 4,736,393 | +2.72(+2.29%) |
Jul 13, 2015 | 118.83 | 119.81 | 118.56 | 119.20 | 2,356,489 | +1.27(+1.08%) |
Jul 10, 2015 | 117.84 | 118.26 | 116.70 | 117.93 | 5,196,281 | +2.14(+1.84%) |
Jul 09, 2015 | 116.66 | 117.78 | 115.64 | 115.79 | 5,418,079 | -0.77(-0.66%) |
Jul 08, 2015 | 117.94 | 118.50 | 116.27 | 116.56 | 3,127,681 | -2.36(-1.98%) |
Jul 07, 2015 | 118.81 | 119.15 | 116.46 | 118.92 | 2,944,246 | +0.68(+0.58%) |
Jul 06, 2015 | 116.43 | 119.44 | 116.24 | 118.23 | 3,624,251 | +0.95(+0.81%) |
Jul 02, 2015 | 118.73 | 117.29 | 117.29 | 117.29 | 2,769,991 | -1.32(-1.12%) |
Jul 01, 2015 | 118.57 | 119.19 | 117.42 | 118.61 | 3,004,696 | +1.12(+0.96%) |
Jun 30, 2015 | 117.27 | 118.02 | 115.95 | 117.48 | 5,087,415 | +1.47(+1.27%) |
Jun 29, 2015 | 119.86 | 120.88 | 115.89 | 116.02 | 6,248,670 | -4.91(-4.06%) |
Jun 26, 2015 | 121.99 | 122.28 | 120.32 | 120.93 | 4,622,990 | -0.57(-0.47%) |
Jun 25, 2015 | 123.07 | 123.09 | 120.93 | 121.50 | 3,147,623 | -0.86(-0.71%) |
Jun 24, 2015 | 123.61 | 123.85 | 121.89 | 122.36 | 3,295,596 | -1.38(-1.11%) |
Jun 23, 2015 | 125.08 | 125.12 | 123.24 | 123.74 | 3,203,888 | -0.41(-0.33%) |
Jun 22, 2015 | 123.68 | 124.94 | 123.55 | 124.14 | 2,517,308 | +1.15(+0.93%) |
Jun 19, 2015 | 122.54 | 124.15 | 122.27 | 123.00 | 6,771,452 | +0.46(+0.37%) |
Jun 18, 2015 | 119.64 | 123.03 | 119.62 | 122.54 | 4,514,049 | +3.42(+2.87%) |
Jun 17, 2015 | 120.04 | 120.13 | 118.53 | 119.11 | 3,931,310 | -0.44(-0.37%) |
Jun 16, 2015 | 119.24 | 120.00 | 118.69 | 119.56 | 2,251,464 | +0.10(+0.08%) |
Jun 15, 2015 | 118.43 | 119.67 | 117.52 | 119.46 | 3,378,142 | -0.02(-0.01%) |
Jun 12, 2015 | 120.32 | 120.71 | 118.69 | 119.47 | 3,133,658 | -1.41(-1.17%) |
Jun 11, 2015 | 120.84 | 121.66 | 119.72 | 120.88 | 4,747,874 | +1.84(+1.55%) |
Jun 10, 2015 | 117.39 | 119.29 | 115.46 | 119.04 | 7,803,697 | +0.57(+0.48%) |
Jun 09, 2015 | 119.80 | 120.23 | 117.78 | 118.46 | 3,613,390 | -1.28(-1.07%) |
Jun 08, 2015 | 120.38 | 121.27 | 119.10 | 119.74 | 2,721,622 | -0.60(-0.50%) |
Jun 05, 2015 | 121.30 | 121.98 | 119.41 | 120.34 | 4,484,292 | -0.64(-0.53%) |
Jun 04, 2015 | 119.84 | 121.27 | 119.61 | 120.98 | 5,119,344 | +0.73(+0.61%) |
Jun 03, 2015 | 120.49 | 120.81 | 119.69 | 120.25 | 2,823,112 | +0.53(+0.44%) |
Jun 02, 2015 | 120.06 | 120.89 | 118.46 | 119.72 | 3,263,183 | -0.45(-0.38%) |
Jun 01, 2015 | 120.60 | 120.91 | 119.00 | 120.17 | 3,724,255 | +0.59(+0.49%) |
May 29, 2015 | 119.99 | 120.89 | 119.07 | 119.58 | 5,768,323 | -0.83(-0.69%) |
May 28, 2015 | 122.14 | 122.14 | 119.25 | 120.42 | 5,494,994 | -2.36(-1.93%) |
May 27, 2015 | 122.41 | 123.21 | 121.89 | 122.78 | 4,359,667 | +1.09(+0.90%) |
May 26, 2015 | 122.94 | 124.33 | 120.91 | 121.69 | 5,329,162 | -3.50(-2.79%) |
May 22, 2015 | 125.18 | 125.18 | 125.18 | 125.18 | 2,137,799 | -0.20(-0.16%) |
May 21, 2015 | 125.14 | 126.06 | 124.60 | 125.38 | 2,818,077 | -0.11(-0.09%) |
May 20, 2015 | 125.48 | 126.72 | 124.28 | 125.49 | 2,648,904 | +0.32(+0.26%) |
May 19, 2015 | 125.40 | 125.60 | 124.33 | 125.17 | 2,283,500 | +0.09(+0.07%) |
May 18, 2015 | 123.75 | 125.43 | 123.42 | 125.08 | 2,814,717 | +0.83(+0.66%) |
May 15, 2015 | 124.95 | 125.22 | 123.73 | 124.25 | 3,116,946 | +0.29(+0.23%) |
May 14, 2015 | 122.37 | 124.10 | 121.06 | 123.96 | 3,550,632 | +2.75(+2.27%) |
May 13, 2015 | 122.25 | 123.39 | 120.64 | 121.21 | 3,562,516 | +0.12(+0.09%) |
May 12, 2015 | 121.68 | 121.88 | 119.16 | 121.10 | 5,696,769 | -1.55(-1.26%) |
May 11, 2015 | 123.60 | 124.12 | 122.61 | 122.64 | 3,576,847 | -0.98(-0.79%) |
May 08, 2015 | 121.68 | 124.02 | 121.18 | 123.62 | 6,124,912 | +3.38(+2.81%) |
May 07, 2015 | 121.26 | 121.71 | 119.71 | 120.24 | 5,741,103 | -0.80(-0.66%) |
May 06, 2015 | 121.84 | 122.14 | 119.29 | 121.04 | 4,940,999 | -0.37(-0.31%) |
May 05, 2015 | 122.84 | 123.51 | 121.26 | 121.42 | 4,052,355 | -2.03(-1.65%) |
May 04, 2015 | 122.98 | 124.86 | 122.95 | 123.45 | 4,584,903 | +1.33(+1.09%) |
May 01, 2015 | 121.46 | 123.13 | 120.81 | 122.12 | 4,281,886 | +1.87(+1.55%) |
Apr 30, 2015 | 121.72 | 123.14 | 119.16 | 120.25 | 5,836,044 | -2.34(-1.91%) |
Apr 29, 2015 | 122.82 | 124.47 | 121.48 | 122.59 | 4,307,953 | -1.15(-0.93%) |
Apr 28, 2015 | 123.48 | 125.88 | 122.32 | 123.74 | 5,597,790 | +0.08(+0.07%) |
Apr 27, 2015 | 128.31 | 128.48 | 123.02 | 123.66 | 5,759,725 | -4.21(-3.29%) |
Apr 24, 2015 | 128.05 | 128.89 | 126.46 | 127.87 | 3,346,357 | -0.96(-0.74%) |
Apr 23, 2015 | 127.89 | 129.12 | 126.85 | 128.83 | 4,816,783 | +0.05(+0.04%) |
Apr 22, 2015 | 131.77 | 132.20 | 127.18 | 128.77 | 7,027,810 | +0.49(+0.38%) |
Apr 21, 2015 | 127.24 | 128.60 | 127.23 | 128.28 | 4,979,794 | +1.90(+1.50%) |
Apr 20, 2015 | 125.38 | 126.44 | 124.17 | 126.39 | 3,625,151 | +1.82(+1.46%) |
Apr 17, 2015 | 125.65 | 126.03 | 123.15 | 124.57 | 5,580,541 | -2.51(-1.97%) |
Apr 16, 2015 | 126.72 | 127.66 | 125.70 | 127.08 | 4,051,885 | +1.07(+0.85%) |
Apr 15, 2015 | 124.22 | 126.34 | 124.02 | 126.01 | 4,804,149 | +2.21(+1.78%) |
Apr 14, 2015 | 123.75 | 124.49 | 122.30 | 123.80 | 2,756,828 | +0.06(+0.05%) |
Apr 13, 2015 | 123.99 | 125.44 | 123.62 | 123.74 | 2,320,626 | -0.68(-0.54%) |
Apr 10, 2015 | 123.05 | 124.65 | 122.08 | 124.42 | 3,161,802 | +1.44(+1.17%) |
Apr 09, 2015 | 122.78 | 123.21 | 121.14 | 122.98 | 3,755,931 | +0.88(+0.72%) |
Apr 08, 2015 | 120.08 | 122.60 | 120.06 | 122.09 | 3,980,482 | +2.32(+1.94%) |
Apr 07, 2015 | 118.51 | 121.44 | 118.25 | 119.77 | 3,864,107 | +1.52(+1.29%) |
Apr 06, 2015 | 117.88 | 119.76 | 117.73 | 118.25 | 4,183,267 | -0.46(-0.38%) |
Apr 02, 2015 | 119.65 | 118.71 | 118.71 | 118.71 | 3,959,454 | -0.93(-0.78%) |
Apr 01, 2015 | 121.36 | 121.36 | 117.76 | 119.64 | 6,742,605 | -2.09(-1.72%) |
Mar 31, 2015 | 124.37 | 124.96 | 121.63 | 121.73 | 4,085,107 | -3.39(-2.71%) |
Mar 30, 2015 | 125.28 | 126.26 | 124.17 | 125.12 | 3,135,912 | +1.31(+1.05%) |
Mar 27, 2015 | 122.80 | 124.47 | 122.61 | 123.81 | 3,202,634 | +1.55(+1.27%) |
Mar 26, 2015 | 120.96 | 123.89 | 119.94 | 122.26 | 4,131,906 | -0.05(-0.04%) |
Mar 25, 2015 | 126.41 | 127.01 | 122.28 | 122.31 | 5,265,657 | -4.11(-3.25%) |
Mar 24, 2015 | 126.46 | 128.13 | 125.95 | 126.42 | 3,355,886 | -0.40(-0.32%) |
Mar 23, 2015 | 128.62 | 128.86 | 126.18 | 126.82 | 5,095,044 | -2.71(-2.09%) |
Mar 20, 2015 | 129.76 | 131.25 | 128.32 | 129.53 | 11,871,744 | +0.75(+0.59%) |
Mar 19, 2015 | 127.68 | 128.86 | 127.15 | 128.78 | 4,932,972 | +1.96(+1.54%) |
Mar 18, 2015 | 124.11 | 127.63 | 123.24 | 126.82 | 4,842,898 | +2.64(+2.13%) |
Mar 17, 2015 | 123.56 | 124.71 | 123.17 | 124.18 | 3,441,417 | +0.03(+0.02%) |
Mar 16, 2015 | 120.11 | 124.28 | 119.36 | 124.15 | 6,829,148 | +6.68(+5.68%) |
Mar 13, 2015 | 116.73 | 117.84 | 116.19 | 117.47 | 3,595,373 | +0.01(+0.01%) |
Mar 12, 2015 | 117.47 | 117.86 | 116.47 | 117.46 | 2,481,097 | +1.18(+1.01%) |
Mar 11, 2015 | 117.36 | 117.48 | 116.07 | 116.28 | 3,265,968 | -0.67(-0.57%) |
Mar 10, 2015 | 116.41 | 118.48 | 115.97 | 116.95 | 4,608,734 | -1.09(-0.92%) |
Mar 09, 2015 | 117.92 | 118.60 | 116.34 | 118.04 | 2,803,504 | +0.10(+0.08%) |
Mar 06, 2015 | 120.70 | 121.78 | 117.27 | 117.94 | 5,372,619 | -3.59(-2.96%) |
Mar 05, 2015 | 121.84 | 122.97 | 120.97 | 121.54 | 3,244,697 | +0.31(+0.26%) |
Mar 04, 2015 | 120.36 | 121.64 | 119.42 | 121.23 | 4,069,025 | +0.48(+0.40%) |
Mar 03, 2015 | 121.39 | 121.39 | 119.95 | 120.75 | 3,066,073 | -0.82(-0.67%) |
Mar 02, 2015 | 121.30 | 121.77 | 120.03 | 121.56 | 4,574,433 | +1.45(+1.21%) |
Feb 27, 2015 | 121.16 | 121.26 | 119.71 | 120.11 | 3,246,081 | -0.95(-0.79%) |
Feb 26, 2015 | 120.69 | 121.39 | 118.80 | 121.06 | 4,437,666 | +0.68(+0.56%) |
Feb 25, 2015 | 120.14 | 120.91 | 118.83 | 120.38 | 4,284,623 | +0.54(+0.45%) |
Feb 24, 2015 | 121.08 | 121.17 | 118.99 | 119.84 | 2,705,839 | -0.80(-0.66%) |
Feb 23, 2015 | 120.37 | 121.23 | 120.17 | 120.64 | 4,060,022 | +0.58(+0.48%) |
Feb 20, 2015 | 119.12 | 120.13 | 118.08 | 120.06 | 5,792,476 | +1.23(+1.03%) |
Feb 19, 2015 | 118.77 | 119.12 | 118.07 | 118.83 | 5,139,474 | +0.21(+0.17%) |
Feb 18, 2015 | 117.44 | 118.97 | 117.00 | 118.63 | 4,330,659 | +1.17(+1.00%) |
Feb 17, 2015 | 116.91 | 117.92 | 116.51 | 117.46 | 5,115,469 | +0.58(+0.50%) |
Feb 13, 2015 | 116.98 | 116.88 | 116.88 | 116.88 | 4,716,100 | +0.23(+0.20%) |
Feb 12, 2015 | 117.91 | 117.91 | 115.08 | 116.65 | 3,855,156 | +0.05(+0.05%) |
Feb 11, 2015 | 116.74 | 118.22 | 115.95 | 116.60 | 5,250,851 | +0.41(+0.35%) |
Feb 10, 2015 | 114.61 | 116.23 | 113.50 | 116.19 | 5,394,818 | +2.55(+2.24%) |
Feb 09, 2015 | 113.63 | 115.01 | 113.02 | 113.63 | 4,270,352 | -1.05(-0.92%) |
Feb 06, 2015 | 116.90 | 117.23 | 114.08 | 114.69 | 4,280,762 | -1.48(-1.28%) |
Feb 05, 2015 | 115.36 | 116.58 | 114.40 | 116.17 | 4,705,430 | +1.45(+1.26%) |
Feb 04, 2015 | 113.72 | 116.01 | 111.67 | 114.72 | 7,692,336 | -0.59(-0.51%) |
Feb 03, 2015 | 116.47 | 116.47 | 112.77 | 115.32 | 5,674,252 | -0.20(-0.18%) |
Feb 02, 2015 | 116.21 | 116.63 | 113.17 | 115.52 | 5,059,159 | +0.18(+0.16%) |
Jan 30, 2015 | 117.83 | 118.83 | 114.78 | 115.34 | 7,020,651 | -3.11(-2.63%) |
Jan 29, 2015 | 117.33 | 118.81 | 116.47 | 118.45 | 4,535,266 | +1.31(+1.12%) |
Jan 28, 2015 | 119.93 | 121.89 | 117.04 | 117.14 | 6,504,224 | -3.22(-2.68%) |
Jan 27, 2015 | 120.09 | 121.76 | 119.90 | 120.36 | 3,794,718 | -0.64(-0.53%) |
Jan 26, 2015 | 120.91 | 122.32 | 119.44 | 121.00 | 4,157,688 | -0.06(-0.05%) |
Jan 23, 2015 | 121.05 | 121.21 | 119.88 | 121.06 | 2,969,494 | +0.18(+0.15%) |
Jan 22, 2015 | 119.81 | 121.03 | 116.74 | 120.88 | 4,994,033 | +1.66(+1.39%) |
Jan 21, 2015 | 117.70 | 119.89 | 117.70 | 119.22 | 3,702,581 | -0.17(-0.14%) |
Jan 20, 2015 | 120.60 | 121.00 | 117.15 | 119.38 | 4,831,460 | -0.63(-0.52%) |
Jan 16, 2015 | 115.47 | 120.02 | 115.16 | 120.01 | 4,637,794 | +4.93(+4.28%) |
Jan 15, 2015 | 118.28 | 119.49 | 114.78 | 115.08 | 3,822,819 | -2.45(-2.09%) |
Jan 14, 2015 | 115.80 | 117.82 | 115.57 | 117.53 | 4,523,284 | +0.02(+0.01%) |
Jan 13, 2015 | 120.36 | 121.93 | 116.21 | 117.52 | 6,033,515 | -0.82(-0.69%) |
Jan 12, 2015 | 118.34 | 119.68 | 118.19 | 118.34 | 3,565,300 | +0.37(+0.31%) |
Jan 09, 2015 | 120.26 | 120.26 | 117.13 | 117.97 | 5,213,263 | -1.47(-1.23%) |
Jan 08, 2015 | 120.90 | 123.29 | 117.53 | 119.44 | 6,019,740 | -0.43(-0.36%) |
Jan 07, 2015 | 116.72 | 120.13 | 115.91 | 119.87 | 4,623,316 | +4.05(+3.49%) |
Jan 06, 2015 | 120.28 | 120.35 | 115.39 | 115.82 | 6,700,545 | -3.86(-3.22%) |
Jan 05, 2015 | 119.25 | 120.90 | 116.85 | 119.68 | 5,391,518 | -1.44(-1.19%) |
Jan 02, 2015 | 121.32 | 123.16 | 120.14 | 121.12 | 3,441,278 | +0.45(+0.38%) |
Dec 31, 2014 | 122.47 | 120.66 | 120.66 | 120.66 | 3,553,622 | -1.02(-0.83%) |
Dec 30, 2014 | 123.24 | 123.27 | 121.34 | 121.68 | 2,666,378 | -1.68(-1.36%) |
Dec 29, 2014 | 124.10 | 124.27 | 122.35 | 123.36 | 2,280,685 | -0.46(-0.37%) |
Dec 26, 2014 | 122.84 | 124.34 | 122.60 | 123.82 | 2,254,062 | +2.11(+1.74%) |
Dec 24, 2014 | 118.57 | 121.71 | 121.71 | 121.71 | 2,934,356 | +2.39(+2.00%) |
Dec 23, 2014 | 124.92 | 124.98 | 116.93 | 119.32 | 9,361,316 | -5.31(-4.26%) |
Dec 22, 2014 | 127.50 | 128.05 | 124.16 | 124.63 | 5,360,560 | -4.27(-3.31%) |
Dec 19, 2014 | 127.95 | 130.09 | 126.81 | 128.91 | 10,371,210 | +1.28(+1.00%) |
Dec 18, 2014 | 125.82 | 127.71 | 124.67 | 127.62 | 4,625,282 | +3.79(+3.06%) |
Dec 17, 2014 | 120.79 | 124.24 | 120.14 | 123.84 | 4,512,026 | +3.06(+2.53%) |
Dec 16, 2014 | 119.44 | 124.20 | 119.31 | 120.78 | 5,930,166 | -0.12(-0.10%) |
Dec 15, 2014 | 124.81 | 124.98 | 120.75 | 120.90 | 5,845,719 | -3.73(-3.00%) |
Dec 12, 2014 | 123.58 | 127.04 | 122.94 | 124.63 | 4,456,988 | -1.17(-0.93%) |
Dec 11, 2014 | 126.28 | 128.50 | 125.44 | 125.81 | 4,191,656 | +0.52(+0.42%) |
Dec 10, 2014 | 128.02 | 128.59 | 124.99 | 125.28 | 4,607,141 | -3.03(-2.36%) |
Dec 09, 2014 | 129.02 | 129.47 | 126.84 | 128.31 | 4,898,760 | -1.71(-1.31%) |
Dec 08, 2014 | 128.31 | 131.16 | 128.02 | 130.02 | 5,219,188 | +1.82(+1.42%) |
Dec 05, 2014 | 126.26 | 128.33 | 125.83 | 128.20 | 3,364,524 | +2.04(+1.62%) |
Dec 04, 2014 | 126.91 | 127.84 | 126.09 | 126.16 | 4,435,271 | -1.15(-0.90%) |
Dec 03, 2014 | 128.23 | 128.39 | 126.12 | 127.31 | 3,131,403 | -0.92(-0.72%) |
Dec 02, 2014 | 126.96 | 128.27 | 126.35 | 128.23 | 4,342,989 | +2.17(+1.72%) |
Dec 01, 2014 | 125.08 | 126.78 | 124.36 | 126.06 | 3,319,100 | +0.83(+0.67%) |
Nov 28, 2014 | 124.99 | 126.77 | 124.62 | 125.22 | 2,369,401 | +0.45(+0.36%) |
Nov 26, 2014 | 123.28 | 124.78 | 124.78 | 124.78 | 2,796,007 | +1.88(+1.53%) |
Nov 25, 2014 | 124.28 | 124.54 | 121.73 | 122.90 | 4,702,870 | -1.47(-1.18%) |
Nov 24, 2014 | 123.47 | 125.50 | 123.43 | 124.37 | 2,895,070 | +1.04(+0.84%) |
Nov 21, 2014 | 125.43 | 125.43 | 122.28 | 123.33 | 4,906,824 | +0.10(+0.08%) |
Nov 20, 2014 | 122.65 | 124.86 | 122.53 | 123.23 | 4,236,118 | +0.03(+0.02%) |
Nov 19, 2014 | 122.17 | 123.69 | 121.48 | 123.20 | 3,198,445 | +0.30(+0.25%) |
Nov 18, 2014 | 120.38 | 123.01 | 119.97 | 122.90 | 4,132,079 | +2.35(+1.95%) |
Nov 17, 2014 | 118.86 | 121.35 | 118.67 | 120.55 | 3,514,599 | +1.11(+0.93%) |
Nov 14, 2014 | 122.03 | 122.17 | 118.64 | 119.44 | 5,948,081 | -2.40(-1.97%) |
Nov 13, 2014 | 122.80 | 122.98 | 120.88 | 121.84 | 4,800,529 | -0.82(-0.67%) |
Nov 12, 2014 | 122.54 | 123.53 | 121.99 | 122.66 | 4,658,551 | -0.37(-0.30%) |
Nov 11, 2014 | 123.53 | 124.12 | 122.35 | 123.03 | 3,981,119 | -0.51(-0.41%) |
Nov 10, 2014 | 121.97 | 123.62 | 121.58 | 123.54 | 4,166,019 | +2.61(+2.16%) |
Nov 07, 2014 | 122.30 | 122.44 | 119.47 | 120.93 | 4,814,769 | -0.08(-0.06%) |
Nov 06, 2014 | 120.72 | 121.45 | 120.34 | 121.00 | 4,387,533 | +1.06(+0.89%) |
Nov 05, 2014 | 121.73 | 121.73 | 119.84 | 119.94 | 5,383,840 | -1.11(-0.92%) |
Nov 04, 2014 | 121.26 | 122.24 | 120.11 | 121.05 | 4,928,082 | -0.87(-0.71%) |
Nov 03, 2014 | 122.31 | 122.56 | 120.48 | 121.92 | 7,717,534 | -0.47(-0.38%) |
Oct 31, 2014 | 124.18 | 124.25 | 121.81 | 122.39 | 10,565,568 | +0.45(+0.37%) |
Oct 30, 2014 | 119.71 | 121.93 | 119.35 | 121.93 | 5,121,068 | +2.04(+1.70%) |
Oct 29, 2014 | 119.16 | 120.53 | 118.68 | 119.89 | 9,374,739 | +1.27(+1.07%) |
Oct 28, 2014 | 114.51 | 118.67 | 114.30 | 118.62 | 15,406,293 | +6.79(+6.07%) |
Oct 27, 2014 | 110.70 | 112.04 | 111.13 | 111.83 | 5,525,953 | +0.71(+0.64%) |
Oct 24, 2014 | 110.82 | 111.31 | 109.81 | 111.13 | 7,047,755 | +0.01(+0.01%) |
Oct 23, 2014 | 110.10 | 111.79 | 109.60 | 111.12 | 6,246,569 | +2.72(+2.51%) |
Oct 22, 2014 | 108.52 | 108.97 | 106.91 | 108.39 | 6,920,762 | -0.34(-0.31%) |
Oct 21, 2014 | 104.51 | 109.79 | 103.39 | 108.73 | 11,862,535 | +4.96(+4.78%) |
Oct 20, 2014 | 100.58 | 103.80 | 100.37 | 103.77 | 8,777,278 | +2.88(+2.86%) |
Oct 17, 2014 | 99.04 | 105.53 | 97.72 | 100.89 | 9,741,914 | +2.45(+2.48%) |
Oct 16, 2014 | 96.71 | 98.77 | 96.50 | 98.44 | 10,476,783 | -0.34(-0.34%) |
Oct 15, 2014 | 98.87 | 99.14 | 97.04 | 98.78 | 6,228,390 | -0.98(-0.98%) |
Oct 14, 2014 | 102.16 | 102.20 | 99.56 | 99.76 | 4,951,340 | -1.03(-1.02%) |
Oct 13, 2014 | 103.42 | 104.00 | 100.76 | 100.79 | 9,110,189 | -2.89(-2.79%) |
Oct 10, 2014 | 103.22 | 106.21 | 103.22 | 103.68 | 7,620,383 | -0.14(-0.14%) |
Oct 09, 2014 | 105.32 | 105.79 | 103.40 | 103.82 | 3,644,995 | -1.88(-1.78%) |
Oct 08, 2014 | 102.33 | 105.93 | 102.19 | 105.70 | 4,807,104 | +3.05(+2.97%) |
Oct 07, 2014 | 103.49 | 103.79 | 102.61 | 102.65 | 3,550,744 | -1.19(-1.15%) |
Oct 06, 2014 | 104.19 | 106.06 | 103.37 | 103.84 | 4,230,739 | -1.16(-1.11%) |
Oct 03, 2014 | 104.19 | 105.43 | 104.06 | 105.01 | 4,544,006 | +1.47(+1.42%) |
Oct 02, 2014 | 104.88 | 105.47 | 102.87 | 103.53 | 4,056,151 | -1.22(-1.17%) |
Oct 01, 2014 | 105.94 | 106.24 | 104.27 | 104.76 | 4,979,414 | -1.24(-1.17%) |
Sep 30, 2014 | 105.88 | 106.84 | 104.91 | 106.00 | 3,507,466 | +0.30(+0.28%) |
Sep 29, 2014 | 105.62 | 106.78 | 105.14 | 105.70 | 2,945,051 | -0.75(-0.70%) |
Sep 26, 2014 | 105.66 | 106.55 | 104.84 | 106.45 | 3,047,734 | +0.91(+0.87%) |
Sep 25, 2014 | 107.22 | 107.93 | 105.19 | 105.53 | 3,556,306 | -1.80(-1.68%) |
Sep 24, 2014 | 106.21 | 107.52 | 105.66 | 107.34 | 4,283,167 | +1.18(+1.11%) |
Sep 23, 2014 | 107.04 | 107.46 | 106.08 | 106.16 | 3,075,600 | -1.13(-1.06%) |
Sep 22, 2014 | 108.13 | 108.68 | 106.47 | 107.29 | 4,090,582 | -1.38(-1.27%) |
Sep 19, 2014 | 107.90 | 109.01 | 107.38 | 108.67 | 8,883,067 | +1.50(+1.40%) |
Sep 18, 2014 | 106.33 | 107.28 | 105.61 | 107.17 | 2,862,916 | +0.99(+0.93%) |
Sep 17, 2014 | 105.65 | 106.83 | 104.61 | 106.18 | 5,227,085 | +1.04(+0.99%) |
Sep 16, 2014 | 103.62 | 105.31 | 103.35 | 105.14 | 3,181,972 | +1.03(+0.99%) |
Sep 15, 2014 | 103.81 | 104.18 | 103.30 | 104.12 | 2,882,630 | +0.06(+0.06%) |
Sep 12, 2014 | 104.52 | 104.89 | 103.25 | 104.06 | 3,087,521 | -0.81(-0.77%) |
Sep 11, 2014 | 104.54 | 105.59 | 103.65 | 104.86 | 4,797,109 | -0.17(-0.16%) |
Sep 10, 2014 | 103.68 | 105.44 | 103.59 | 105.04 | 3,088,390 | +1.36(+1.31%) |
Sep 09, 2014 | 104.64 | 104.88 | 103.44 | 103.68 | 4,137,788 | -1.42(-1.35%) |
Sep 08, 2014 | 104.14 | 105.17 | 103.88 | 105.10 | 3,329,973 | +1.05(+1.01%) |
Sep 05, 2014 | 104.30 | 104.39 | 102.35 | 104.05 | 4,448,749 | -0.10(-0.09%) |
Sep 04, 2014 | 104.70 | 105.23 | 103.78 | 104.15 | 3,950,426 | -0.43(-0.41%) |
Sep 03, 2014 | 104.54 | 104.78 | 103.64 | 104.58 | 3,616,827 | +0.47(+0.45%) |