Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 105.24 | 105.85 | 104.52 | 104.60 | 3,417,361 | -1.52(-1.44%) |
Aug 28, 2015 | 105.25 | 106.21 | 105.09 | 106.13 | 3,620,685 | +0.23(+0.22%) |
Aug 27, 2015 | 105.79 | 106.67 | 104.01 | 105.90 | 5,577,423 | +0.87(+0.83%) |
Aug 26, 2015 | 103.03 | 105.08 | 101.95 | 105.03 | 6,199,006 | +3.74(+3.69%) |
Aug 25, 2015 | 104.40 | 104.55 | 101.11 | 101.29 | 7,386,469 | -0.69(-0.68%) |
Aug 24, 2015 | 100.91 | 104.57 | 98.61 | 101.98 | 10,000,238 | -2.58(-2.47%) |
Aug 21, 2015 | 105.62 | 106.94 | 104.44 | 104.57 | 7,394,807 | -0.93(-0.88%) |
Aug 20, 2015 | 106.35 | 106.61 | 105.49 | 105.50 | 4,455,790 | -1.85(-1.73%) |
Aug 19, 2015 | 107.59 | 108.59 | 106.92 | 107.35 | 3,431,382 | -1.04(-0.96%) |
Aug 18, 2015 | 108.62 | 108.84 | 108.09 | 108.39 | 2,334,832 | -0.68(-0.62%) |
Aug 17, 2015 | 107.75 | 109.12 | 106.97 | 109.07 | 2,256,233 | +0.70(+0.65%) |
Aug 14, 2015 | 107.92 | 108.54 | 107.67 | 108.37 | 1,918,150 | +0.64(+0.60%) |
Aug 13, 2015 | 108.16 | 108.57 | 107.49 | 107.73 | 2,453,464 | -0.82(-0.75%) |
Aug 12, 2015 | 107.61 | 108.68 | 106.75 | 108.54 | 2,810,903 | +0.03(+0.03%) |
Aug 11, 2015 | 109.63 | 109.63 | 108.35 | 108.52 | 2,477,268 | -2.02(-1.82%) |
Aug 10, 2015 | 109.63 | 110.64 | 109.55 | 110.53 | 2,150,656 | +1.72(+1.58%) |
Aug 07, 2015 | 108.52 | 109.63 | 108.28 | 108.81 | 2,284,648 | -0.27(-0.25%) |
Aug 06, 2015 | 110.28 | 110.52 | 108.82 | 109.08 | 2,414,503 | -1.28(-1.16%) |
Aug 05, 2015 | 110.98 | 111.99 | 110.30 | 110.36 | 2,415,907 | +0.45(+0.41%) |
Aug 04, 2015 | 110.31 | 110.75 | 109.71 | 109.92 | 2,478,565 | +0.20(+0.19%) |
Aug 03, 2015 | 110.20 | 110.93 | 108.85 | 109.71 | 3,223,086 | -0.89(-0.81%) |
Jul 31, 2015 | 111.47 | 111.68 | 110.38 | 110.61 | 2,216,112 | -0.17(-0.15%) |
Jul 30, 2015 | 110.36 | 110.89 | 109.87 | 110.77 | 2,900,789 | +0.09(+0.08%) |
Jul 29, 2015 | 110.68 | 110.86 | 110.14 | 110.69 | 2,978,430 | +0.25(+0.23%) |
Jul 28, 2015 | 108.78 | 110.88 | 108.40 | 110.44 | 4,484,897 | +1.75(+1.61%) |
Jul 27, 2015 | 108.63 | 108.89 | 107.94 | 108.68 | 4,265,289 | -0.45(-0.42%) |
Jul 24, 2015 | 108.79 | 110.21 | 108.68 | 109.14 | 4,698,225 | -0.12(-0.11%) |
Jul 23, 2015 | 111.03 | 112.32 | 108.91 | 109.26 | 7,082,094 | -4.32(-3.80%) |
Jul 22, 2015 | 113.71 | 114.24 | 112.87 | 113.58 | 4,197,549 | -0.26(-0.22%) |
Jul 21, 2015 | 114.56 | 114.87 | 113.53 | 113.84 | 3,754,493 | -0.99(-0.86%) |
Jul 20, 2015 | 114.57 | 115.22 | 114.21 | 114.83 | 3,214,222 | +0.31(+0.27%) |
Jul 17, 2015 | 114.38 | 115.01 | 114.33 | 114.52 | 3,323,591 | -0.35(-0.31%) |
Jul 16, 2015 | 115.17 | 115.43 | 114.52 | 114.87 | 2,769,239 | +0.86(+0.75%) |
Jul 15, 2015 | 114.43 | 114.74 | 113.94 | 114.01 | 2,444,049 | -0.57(-0.50%) |
Jul 14, 2015 | 114.37 | 114.76 | 114.22 | 114.58 | 2,479,716 | +0.23(+0.20%) |
Jul 13, 2015 | 114.32 | 114.57 | 113.75 | 114.35 | 2,883,271 | +1.11(+0.98%) |
Jul 10, 2015 | 113.09 | 113.91 | 112.92 | 113.24 | 2,820,484 | +0.88(+0.78%) |
Jul 09, 2015 | 112.98 | 113.65 | 112.37 | 112.37 | 2,831,295 | +0.76(+0.68%) |
Jul 08, 2015 | 112.61 | 112.92 | 111.60 | 111.61 | 3,575,773 | -1.99(-1.75%) |
Jul 07, 2015 | 113.38 | 113.74 | 111.94 | 113.59 | 3,921,444 | +0.25(+0.22%) |
Jul 06, 2015 | 112.47 | 113.70 | 112.42 | 113.34 | 2,972,136 | -0.22(-0.19%) |
Jul 02, 2015 | 114.07 | 113.56 | 113.56 | 113.56 | 2,767,229 | -0.20(-0.17%) |
Jul 01, 2015 | 114.11 | 114.33 | 113.03 | 113.75 | 2,362,753 | +0.99(+0.87%) |
Jun 30, 2015 | 113.28 | 113.50 | 112.60 | 112.77 | 3,504,406 | +0.26(+0.23%) |
Jun 29, 2015 | 113.95 | 114.33 | 112.49 | 112.51 | 3,386,347 | -2.30(-2.00%) |
Jun 26, 2015 | 114.13 | 115.47 | 113.96 | 114.81 | 3,592,430 | +0.86(+0.75%) |
Jun 25, 2015 | 115.36 | 115.68 | 113.95 | 113.95 | 3,508,360 | -1.18(-1.03%) |
Jun 24, 2015 | 116.70 | 116.91 | 115.14 | 115.14 | 3,917,236 | -1.68(-1.44%) |
Jun 23, 2015 | 117.23 | 117.57 | 116.58 | 116.82 | 3,128,457 | +0.12(+0.10%) |
Jun 22, 2015 | 116.83 | 117.45 | 116.53 | 116.70 | 1,980,479 | +0.53(+0.46%) |
Jun 19, 2015 | 116.47 | 116.85 | 116.16 | 116.17 | 4,497,813 | -0.49(-0.42%) |
Jun 18, 2015 | 115.17 | 117.11 | 115.02 | 116.66 | 3,460,258 | +1.95(+1.70%) |
Jun 17, 2015 | 114.45 | 115.17 | 113.83 | 114.70 | 2,516,814 | +0.34(+0.29%) |
Jun 16, 2015 | 113.64 | 114.77 | 113.55 | 114.37 | 2,366,714 | +0.45(+0.40%) |
Jun 15, 2015 | 114.80 | 114.98 | 113.56 | 113.92 | 3,219,598 | -1.59(-1.37%) |
Jun 12, 2015 | 116.83 | 116.93 | 115.41 | 115.50 | 2,614,135 | -1.33(-1.14%) |
Jun 11, 2015 | 116.29 | 117.20 | 116.20 | 116.83 | 2,537,121 | +0.60(+0.52%) |
Jun 10, 2015 | 114.70 | 116.62 | 114.70 | 116.23 | 2,406,719 | +1.51(+1.31%) |
Jun 09, 2015 | 114.63 | 115.66 | 114.54 | 114.73 | 2,477,633 | +0.29(+0.25%) |
Jun 08, 2015 | 114.38 | 115.04 | 114.23 | 114.44 | 2,201,050 | -0.36(-0.31%) |
Jun 05, 2015 | 115.11 | 115.45 | 114.72 | 114.80 | 3,167,277 | -0.93(-0.80%) |
Jun 04, 2015 | 116.58 | 117.21 | 115.54 | 115.73 | 3,061,723 | -1.32(-1.13%) |
Jun 03, 2015 | 116.65 | 117.30 | 116.19 | 117.05 | 2,838,510 | +0.79(+0.68%) |
Jun 02, 2015 | 115.68 | 116.85 | 115.44 | 116.26 | 3,394,989 | +0.07(+0.06%) |
Jun 01, 2015 | 116.28 | 116.76 | 115.89 | 116.19 | 2,608,725 | -0.07(-0.06%) |
May 29, 2015 | 117.26 | 117.51 | 116.01 | 116.26 | 3,941,384 | -1.31(-1.11%) |
May 28, 2015 | 117.19 | 117.58 | 116.65 | 117.57 | 2,159,269 | -0.11(-0.09%) |
May 27, 2015 | 116.80 | 117.89 | 116.63 | 117.68 | 3,593,033 | +1.05(+0.90%) |
May 26, 2015 | 117.65 | 117.90 | 116.23 | 116.64 | 3,381,193 | -1.02(-0.86%) |
May 22, 2015 | 118.39 | 117.65 | 117.65 | 117.65 | 2,493,982 | -0.79(-0.67%) |
May 21, 2015 | 118.32 | 118.65 | 118.25 | 118.44 | 3,286,206 | +0.12(+0.10%) |
May 20, 2015 | 118.70 | 119.18 | 118.28 | 118.32 | 2,707,254 | -0.14(-0.12%) |
May 19, 2015 | 118.43 | 118.81 | 118.05 | 118.47 | 2,858,523 | +0.18(+0.15%) |
May 18, 2015 | 118.38 | 118.81 | 117.88 | 118.28 | 2,407,423 | -0.31(-0.26%) |
May 15, 2015 | 118.49 | 118.94 | 118.12 | 118.60 | 2,648,925 | +0.11(+0.09%) |
May 14, 2015 | 117.72 | 118.60 | 117.51 | 118.49 | 3,390,491 | +1.34(+1.14%) |
May 13, 2015 | 116.51 | 117.46 | 116.46 | 117.15 | 3,563,263 | +0.90(+0.78%) |
May 12, 2015 | 115.26 | 116.49 | 114.75 | 116.25 | 2,567,734 | +0.12(+0.11%) |
May 11, 2015 | 116.39 | 116.93 | 116.05 | 116.13 | 2,352,796 | -0.51(-0.44%) |
May 08, 2015 | 116.38 | 117.22 | 116.24 | 116.64 | 2,789,047 | +1.45(+1.25%) |
May 07, 2015 | 114.19 | 115.62 | 114.19 | 115.19 | 2,909,372 | +0.70(+0.61%) |
May 06, 2015 | 114.69 | 115.53 | 113.69 | 114.49 | 3,033,571 | -0.20(-0.17%) |
May 05, 2015 | 115.37 | 115.80 | 114.32 | 114.68 | 2,681,930 | -0.81(-0.70%) |
May 04, 2015 | 115.04 | 116.08 | 114.66 | 115.49 | 3,084,782 | +0.97(+0.85%) |
May 01, 2015 | 113.87 | 114.81 | 113.87 | 114.52 | 2,974,400 | +0.94(+0.82%) |
Apr 30, 2015 | 113.89 | 114.69 | 113.30 | 113.58 | 4,833,287 | -0.42(-0.37%) |
Apr 29, 2015 | 114.33 | 114.70 | 113.42 | 114.00 | 4,239,092 | -0.99(-0.86%) |
Apr 28, 2015 | 114.52 | 115.01 | 113.42 | 114.99 | 4,664,969 | +0.25(+0.22%) |
Apr 27, 2015 | 115.82 | 116.25 | 114.61 | 114.73 | 4,748,736 | -0.73(-0.64%) |
Apr 24, 2015 | 116.06 | 116.06 | 114.64 | 115.47 | 4,190,701 | -0.49(-0.42%) |
Apr 23, 2015 | 115.86 | 117.25 | 115.19 | 115.95 | 7,853,960 | -3.64(-3.04%) |
Apr 22, 2015 | 118.97 | 119.75 | 118.07 | 119.59 | 3,068,967 | +0.49(+0.41%) |
Apr 21, 2015 | 120.30 | 120.34 | 118.83 | 119.10 | 2,713,311 | -0.37(-0.31%) |
Apr 20, 2015 | 118.38 | 120.11 | 118.18 | 119.47 | 3,296,588 | +2.03(+1.73%) |
Apr 17, 2015 | 119.49 | 119.50 | 117.02 | 117.44 | 4,218,274 | -3.04(-2.52%) |
Apr 16, 2015 | 120.36 | 121.03 | 119.90 | 120.48 | 2,289,622 | -0.40(-0.33%) |
Apr 15, 2015 | 121.08 | 121.53 | 120.45 | 120.88 | 2,748,198 | +0.33(+0.27%) |
Apr 14, 2015 | 120.06 | 120.91 | 119.23 | 120.55 | 2,637,103 | +0.11(+0.09%) |
Apr 13, 2015 | 121.11 | 121.55 | 120.27 | 120.44 | 2,561,685 | -0.89(-0.74%) |
Apr 10, 2015 | 121.65 | 121.79 | 120.72 | 121.33 | 2,068,085 | +0.20(+0.17%) |
Apr 09, 2015 | 120.74 | 121.41 | 119.89 | 121.13 | 2,314,122 | +0.38(+0.31%) |
Apr 08, 2015 | 120.71 | 121.44 | 119.98 | 120.75 | 2,415,754 | +0.04(+0.04%) |
Apr 07, 2015 | 120.12 | 121.70 | 120.03 | 120.71 | 3,414,133 | +0.53(+0.44%) |
Apr 06, 2015 | 117.41 | 120.55 | 117.22 | 120.18 | 3,525,431 | +1.95(+1.65%) |
Apr 02, 2015 | 118.65 | 118.23 | 118.23 | 118.23 | 2,550,923 | +0.20(+0.17%) |
Apr 01, 2015 | 119.31 | 119.50 | 117.58 | 118.03 | 2,957,750 | -1.76(-1.47%) |
Mar 31, 2015 | 120.13 | 120.56 | 119.56 | 119.79 | 2,865,773 | -0.80(-0.66%) |
Mar 30, 2015 | 119.25 | 121.12 | 119.25 | 120.59 | 2,318,783 | +1.85(+1.56%) |
Mar 27, 2015 | 117.91 | 119.03 | 117.67 | 118.74 | 2,372,004 | +0.66(+0.56%) |
Mar 26, 2015 | 117.65 | 118.65 | 117.08 | 118.08 | 2,823,743 | -0.08(-0.07%) |
Mar 25, 2015 | 120.73 | 120.94 | 118.13 | 118.16 | 3,498,606 | -2.63(-2.18%) |
Mar 24, 2015 | 120.25 | 121.75 | 120.22 | 120.79 | 2,879,140 | +0.14(+0.11%) |
Mar 23, 2015 | 121.16 | 121.21 | 120.43 | 120.65 | 2,970,226 | -0.26(-0.22%) |
Mar 20, 2015 | 120.62 | 121.38 | 120.11 | 120.91 | 6,019,685 | +0.60(+0.50%) |
Mar 19, 2015 | 120.67 | 120.71 | 119.72 | 120.31 | 2,689,795 | -0.59(-0.49%) |
Mar 18, 2015 | 118.49 | 121.25 | 117.69 | 120.90 | 4,216,800 | +1.63(+1.36%) |
Mar 17, 2015 | 120.21 | 120.22 | 118.65 | 119.27 | 3,522,077 | -1.44(-1.19%) |
Mar 16, 2015 | 118.80 | 120.75 | 118.80 | 120.71 | 2,906,949 | +2.52(+2.13%) |
Mar 13, 2015 | 119.12 | 119.39 | 117.49 | 118.19 | 3,145,954 | -1.26(-1.05%) |
Mar 12, 2015 | 118.08 | 119.48 | 118.07 | 119.45 | 2,361,470 | +1.99(+1.69%) |
Mar 11, 2015 | 118.16 | 118.54 | 117.41 | 117.46 | 2,608,347 | -0.38(-0.33%) |
Mar 10, 2015 | 119.69 | 119.73 | 117.83 | 117.84 | 3,531,296 | -2.98(-2.47%) |
Mar 09, 2015 | 119.63 | 121.12 | 119.47 | 120.83 | 2,214,205 | +1.46(+1.22%) |
Mar 06, 2015 | 120.92 | 121.12 | 119.11 | 119.37 | 2,911,458 | -2.33(-1.92%) |
Mar 05, 2015 | 121.44 | 121.79 | 121.06 | 121.70 | 2,130,338 | +0.30(+0.25%) |
Mar 04, 2015 | 122.20 | 122.21 | 120.89 | 121.40 | 2,163,220 | -0.81(-0.66%) |
Mar 03, 2015 | 123.15 | 123.17 | 121.86 | 122.21 | 3,073,892 | -1.62(-1.31%) |
Mar 02, 2015 | 122.13 | 123.83 | 122.10 | 123.83 | 3,061,085 | +1.34(+1.10%) |
Feb 27, 2015 | 123.22 | 123.28 | 122.41 | 122.48 | 2,679,551 | -0.70(-0.57%) |
Feb 26, 2015 | 122.63 | 123.45 | 122.47 | 123.18 | 2,463,825 | +0.52(+0.43%) |
Feb 25, 2015 | 122.71 | 123.22 | 122.46 | 122.66 | 2,780,251 | -0.17(-0.14%) |
Feb 24, 2015 | 122.21 | 122.92 | 122.06 | 122.82 | 2,437,413 | +0.22(+0.18%) |
Feb 23, 2015 | 122.11 | 122.64 | 121.80 | 122.60 | 2,528,034 | +0.50(+0.41%) |
Feb 20, 2015 | 121.09 | 122.21 | 119.92 | 122.10 | 3,327,561 | +0.75(+0.62%) |
Feb 19, 2015 | 121.57 | 121.68 | 120.98 | 121.35 | 2,270,183 | -0.22(-0.19%) |
Feb 18, 2015 | 121.22 | 121.65 | 120.56 | 121.57 | 2,137,017 | +0.35(+0.29%) |
Feb 17, 2015 | 120.51 | 121.22 | 119.90 | 121.22 | 2,892,775 | +0.71(+0.59%) |
Feb 13, 2015 | 120.48 | 120.51 | 120.51 | 120.51 | 2,467,480 | +0.02(+0.02%) |
Feb 12, 2015 | 119.78 | 120.52 | 119.72 | 120.49 | 2,224,671 | +1.04(+0.87%) |
Feb 11, 2015 | 119.48 | 119.81 | 118.72 | 119.45 | 2,333,996 | -0.23(-0.19%) |
Feb 10, 2015 | 119.38 | 119.91 | 118.80 | 119.68 | 2,611,772 | +0.71(+0.59%) |
Feb 09, 2015 | 118.64 | 119.48 | 118.25 | 118.97 | 2,872,128 | -0.89(-0.74%) |
Feb 06, 2015 | 119.98 | 121.02 | 119.49 | 119.86 | 2,531,221 | -0.35(-0.29%) |
Feb 05, 2015 | 119.31 | 120.24 | 118.91 | 120.21 | 2,841,035 | +1.26(+1.06%) |
Feb 04, 2015 | 119.65 | 119.69 | 118.54 | 118.95 | 3,274,821 | -0.81(-0.68%) |
Feb 03, 2015 | 119.21 | 119.95 | 118.88 | 119.77 | 3,608,929 | +1.10(+0.92%) |
Feb 02, 2015 | 117.01 | 118.82 | 116.12 | 118.67 | 3,265,471 | +1.53(+1.31%) |
Jan 30, 2015 | 118.91 | 119.07 | 117.14 | 117.14 | 4,935,024 | -2.77(-2.31%) |
Jan 29, 2015 | 118.42 | 119.93 | 117.67 | 119.91 | 3,705,423 | +1.58(+1.34%) |
Jan 28, 2015 | 118.81 | 120.22 | 118.19 | 118.33 | 4,952,574 | +0.22(+0.19%) |
Jan 27, 2015 | 117.15 | 119.19 | 116.16 | 118.10 | 5,806,171 | -0.44(-0.37%) |
Jan 26, 2015 | 118.09 | 118.57 | 116.78 | 118.54 | 4,927,201 | +0.16(+0.13%) |
Jan 23, 2015 | 119.63 | 119.80 | 118.30 | 118.38 | 3,116,254 | -1.35(-1.13%) |
Jan 22, 2015 | 117.83 | 119.81 | 117.02 | 119.73 | 3,083,886 | +2.42(+2.06%) |
Jan 21, 2015 | 116.68 | 117.91 | 116.22 | 117.31 | 2,213,595 | +0.43(+0.37%) |
Jan 20, 2015 | 117.44 | 117.94 | 115.53 | 116.88 | 2,903,745 | -0.04(-0.04%) |
Jan 16, 2015 | 115.38 | 117.06 | 114.82 | 116.92 | 3,255,491 | +1.69(+1.47%) |
Jan 15, 2015 | 115.37 | 116.52 | 115.03 | 115.24 | 2,606,700 | -0.13(-0.11%) |
Jan 14, 2015 | 114.79 | 115.86 | 114.40 | 115.37 | 2,748,200 | -0.56(-0.49%) |
Jan 13, 2015 | 117.09 | 118.64 | 115.08 | 115.93 | 3,750,147 | -0.09(-0.07%) |
Jan 12, 2015 | 117.21 | 117.21 | 115.50 | 116.02 | 2,977,772 | -0.64(-0.54%) |
Jan 09, 2015 | 118.26 | 118.37 | 116.40 | 116.65 | 3,295,521 | -1.45(-1.23%) |
Jan 08, 2015 | 115.95 | 118.14 | 115.86 | 118.10 | 4,359,264 | +2.76(+2.40%) |
Jan 07, 2015 | 115.41 | 115.68 | 114.72 | 115.34 | 4,269,148 | +0.83(+0.72%) |
Jan 06, 2015 | 116.07 | 116.47 | 113.85 | 114.51 | 4,900,597 | -1.23(-1.07%) |
Jan 05, 2015 | 117.65 | 118.11 | 115.54 | 115.74 | 5,112,363 | -2.67(-2.26%) |
Jan 02, 2015 | 118.88 | 119.15 | 117.45 | 118.41 | 2,933,895 | -0.19(-0.16%) |
Dec 31, 2014 | 119.81 | 118.60 | 118.60 | 118.60 | 2,249,646 | -1.10(-0.92%) |
Dec 30, 2014 | 120.21 | 120.35 | 119.29 | 119.70 | 1,635,839 | -0.63(-0.52%) |
Dec 29, 2014 | 120.03 | 120.62 | 119.67 | 120.32 | 1,686,782 | +0.33(+0.27%) |
Dec 26, 2014 | 120.78 | 121.12 | 119.92 | 120.00 | 2,227,029 | -0.51(-0.42%) |
Dec 24, 2014 | 119.93 | 120.50 | 120.50 | 120.50 | 1,360,013 | +0.06(+0.05%) |
Dec 23, 2014 | 121.27 | 121.37 | 120.44 | 120.44 | 3,034,351 | -0.29(-0.24%) |
Dec 22, 2014 | 119.97 | 120.75 | 119.91 | 120.73 | 2,896,243 | +1.29(+1.08%) |
Dec 19, 2014 | 118.93 | 119.88 | 118.63 | 119.44 | 6,776,988 | +0.13(+0.11%) |
Dec 18, 2014 | 117.21 | 119.31 | 117.21 | 119.31 | 4,645,255 | +3.39(+2.93%) |
Dec 17, 2014 | 114.97 | 116.12 | 113.88 | 115.91 | 5,468,333 | +1.12(+0.97%) |
Dec 16, 2014 | 113.50 | 116.52 | 113.37 | 114.80 | 4,687,270 | +1.59(+1.40%) |
Dec 15, 2014 | 114.12 | 114.36 | 112.30 | 113.21 | 3,617,089 | -0.20(-0.17%) |
Dec 12, 2014 | 114.44 | 114.75 | 113.40 | 113.40 | 3,911,552 | -1.46(-1.28%) |
Dec 11, 2014 | 114.89 | 115.64 | 114.34 | 114.87 | 3,376,941 | +0.66(+0.58%) |
Dec 10, 2014 | 115.99 | 116.07 | 113.82 | 114.21 | 4,505,061 | -1.87(-1.61%) |
Dec 09, 2014 | 115.40 | 116.28 | 114.84 | 116.08 | 2,840,212 | -0.07(-0.06%) |
Dec 08, 2014 | 117.00 | 117.50 | 115.55 | 116.15 | 2,639,610 | -0.97(-0.83%) |
Dec 05, 2014 | 117.21 | 117.57 | 116.84 | 117.12 | 2,387,191 | +0.01(+0.01%) |
Dec 04, 2014 | 116.92 | 117.59 | 116.13 | 117.11 | 2,999,769 | +0.00(+0.00%) |
Dec 03, 2014 | 116.28 | 117.24 | 115.60 | 117.11 | 4,210,838 | +1.20(+1.03%) |
Dec 02, 2014 | 114.60 | 116.04 | 114.43 | 115.91 | 3,469,849 | +1.76(+1.54%) |
Dec 01, 2014 | 114.29 | 115.12 | 113.94 | 114.15 | 3,466,653 | -1.39(-1.21%) |
Nov 28, 2014 | 115.18 | 116.07 | 114.61 | 115.55 | 2,168,992 | +1.29(+1.12%) |
Nov 26, 2014 | 114.02 | 114.26 | 114.26 | 114.26 | 2,526,055 | +0.18(+0.16%) |
Nov 25, 2014 | 114.76 | 115.25 | 114.08 | 114.08 | 5,049,226 | -1.31(-1.14%) |
Nov 24, 2014 | 115.60 | 115.89 | 115.06 | 115.39 | 3,267,312 | -0.20(-0.17%) |
Nov 21, 2014 | 115.70 | 116.10 | 115.19 | 115.60 | 3,424,976 | +0.58(+0.50%) |
Nov 20, 2014 | 114.17 | 115.16 | 113.92 | 115.02 | 2,423,227 | +0.38(+0.33%) |
Nov 19, 2014 | 115.00 | 115.06 | 114.02 | 114.64 | 3,206,424 | -0.33(-0.29%) |
Nov 18, 2014 | 114.06 | 115.19 | 114.04 | 114.97 | 3,219,664 | +1.05(+0.92%) |
Nov 17, 2014 | 113.49 | 114.26 | 113.49 | 113.92 | 2,332,209 | -0.11(-0.10%) |
Nov 14, 2014 | 113.81 | 114.06 | 113.22 | 114.04 | 2,488,190 | +0.36(+0.32%) |
Nov 13, 2014 | 113.43 | 114.20 | 113.06 | 113.68 | 3,308,238 | +0.48(+0.42%) |
Nov 12, 2014 | 112.46 | 113.34 | 112.35 | 113.20 | 2,090,351 | +0.41(+0.36%) |
Nov 11, 2014 | 113.39 | 113.43 | 112.46 | 112.79 | 2,516,445 | -0.39(-0.35%) |
Nov 10, 2014 | 112.17 | 113.22 | 112.03 | 113.19 | 2,034,778 | +0.80(+0.71%) |
Nov 07, 2014 | 112.10 | 112.44 | 111.62 | 112.39 | 2,622,568 | +0.36(+0.32%) |
Nov 06, 2014 | 111.77 | 112.48 | 111.43 | 112.03 | 2,879,453 | +0.26(+0.23%) |
Nov 05, 2014 | 111.76 | 112.17 | 110.66 | 111.77 | 3,858,996 | +0.46(+0.41%) |
Nov 04, 2014 | 110.50 | 111.44 | 110.01 | 111.31 | 4,357,989 | +1.26(+1.14%) |
Nov 03, 2014 | 109.94 | 110.84 | 109.83 | 110.06 | 3,297,853 | -0.34(-0.31%) |
Oct 31, 2014 | 110.44 | 110.87 | 109.90 | 110.39 | 4,201,561 | +1.20(+1.10%) |
Oct 30, 2014 | 108.04 | 109.41 | 107.69 | 109.19 | 2,558,140 | +0.78(+0.72%) |
Oct 29, 2014 | 108.68 | 108.75 | 107.83 | 108.41 | 2,870,367 | -0.04(-0.03%) |
Oct 28, 2014 | 107.56 | 108.50 | 107.37 | 108.45 | 3,298,808 | +1.08(+1.00%) |
Oct 27, 2014 | 106.31 | 107.48 | 106.67 | 107.37 | 3,961,657 | +0.70(+0.65%) |
Oct 24, 2014 | 104.10 | 106.82 | 103.96 | 106.67 | 6,241,613 | +2.54(+2.44%) |
Oct 23, 2014 | 101.89 | 106.19 | 101.89 | 104.13 | 10,347,175 | +4.38(+4.39%) |
Oct 22, 2014 | 101.15 | 101.29 | 99.57 | 99.75 | 5,981,892 | -1.42(-1.40%) |
Oct 21, 2014 | 99.36 | 101.30 | 99.31 | 101.17 | 4,291,605 | +2.39(+2.42%) |
Oct 20, 2014 | 98.46 | 98.83 | 98.18 | 98.78 | 3,875,912 | +0.14(+0.15%) |
Oct 17, 2014 | 97.46 | 98.96 | 97.46 | 98.64 | 5,222,320 | +1.69(+1.74%) |
Oct 16, 2014 | 95.78 | 97.61 | 95.30 | 96.95 | 4,871,394 | +0.60(+0.62%) |
Oct 15, 2014 | 95.17 | 96.66 | 93.76 | 96.36 | 6,678,703 | +0.03(+0.03%) |
Oct 14, 2014 | 95.95 | 97.59 | 95.63 | 96.33 | 5,076,274 | +0.92(+0.96%) |
Oct 13, 2014 | 96.39 | 97.17 | 94.05 | 95.41 | 6,384,421 | -0.67(-0.69%) |
Oct 10, 2014 | 100.03 | 100.22 | 96.07 | 96.08 | 10,266,475 | -3.45(-3.47%) |
Oct 09, 2014 | 101.33 | 101.58 | 99.31 | 99.53 | 5,250,456 | -1.99(-1.96%) |
Oct 08, 2014 | 99.25 | 101.57 | 98.87 | 101.52 | 5,763,694 | +2.68(+2.71%) |
Oct 07, 2014 | 99.66 | 100.64 | 98.83 | 98.84 | 4,380,824 | -1.91(-1.90%) |
Oct 06, 2014 | 100.90 | 101.43 | 100.21 | 100.75 | 3,433,185 | +0.12(+0.12%) |
Oct 03, 2014 | 100.03 | 100.83 | 99.48 | 100.63 | 4,894,937 | +1.08(+1.08%) |
Oct 02, 2014 | 99.48 | 100.02 | 99.03 | 99.55 | 4,490,751 | -0.37(-0.37%) |
Oct 01, 2014 | 101.34 | 101.71 | 99.59 | 99.92 | 4,075,558 | -1.80(-1.76%) |
Sep 30, 2014 | 102.30 | 102.59 | 101.43 | 101.71 | 3,731,427 | -0.37(-0.36%) |
Sep 29, 2014 | 101.18 | 102.19 | 100.98 | 102.08 | 3,967,489 | -0.17(-0.16%) |
Sep 26, 2014 | 102.32 | 102.58 | 101.21 | 102.24 | 4,955,692 | -0.04(-0.04%) |
Sep 25, 2014 | 103.67 | 103.71 | 101.99 | 102.29 | 3,850,389 | -1.72(-1.66%) |
Sep 24, 2014 | 103.50 | 104.18 | 103.18 | 104.01 | 3,633,138 | +0.37(+0.35%) |
Sep 23, 2014 | 104.26 | 104.52 | 103.63 | 103.64 | 2,858,353 | -0.96(-0.92%) |
Sep 22, 2014 | 105.47 | 105.53 | 104.45 | 104.61 | 3,107,669 | -0.70(-0.67%) |
Sep 19, 2014 | 105.83 | 106.16 | 105.21 | 105.31 | 11,291,491 | -0.11(-0.10%) |
Sep 18, 2014 | 104.60 | 105.58 | 104.59 | 105.42 | 3,297,211 | +1.06(+1.01%) |
Sep 17, 2014 | 104.04 | 104.66 | 103.57 | 104.36 | 3,840,373 | +0.37(+0.36%) |
Sep 16, 2014 | 103.23 | 104.09 | 103.08 | 103.99 | 2,709,380 | +0.27(+0.26%) |
Sep 15, 2014 | 103.50 | 103.87 | 103.13 | 103.72 | 2,601,990 | +0.39(+0.38%) |
Sep 12, 2014 | 103.70 | 103.70 | 103.03 | 103.33 | 2,974,552 | -0.29(-0.28%) |
Sep 11, 2014 | 103.37 | 103.65 | 103.09 | 103.63 | 2,041,163 | -0.21(-0.20%) |
Sep 10, 2014 | 103.83 | 104.09 | 103.38 | 103.84 | 2,171,300 | +0.13(+0.13%) |
Sep 09, 2014 | 103.88 | 104.28 | 103.55 | 103.71 | 2,431,175 | -0.31(-0.30%) |
Sep 08, 2014 | 103.67 | 104.42 | 103.46 | 104.02 | 3,407,339 | +0.49(+0.48%) |
Sep 05, 2014 | 103.12 | 103.61 | 102.77 | 103.52 | 2,771,301 | +0.42(+0.41%) |
Sep 04, 2014 | 103.53 | 103.84 | 102.91 | 103.10 | 2,158,964 | -0.15(-0.15%) |
Sep 03, 2014 | 103.54 | 103.89 | 103.06 | 103.25 | 2,136,240 | -0.29(-0.28%) |