Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 111.27 | 111.67 | 111.27 | 111.54 | 71,211 | -0.15(-0.13%) |
Sep 29, 2015 | 111.41 | 111.78 | 111.31 | 111.69 | 138,763 | +0.34(+0.31%) |
Sep 28, 2015 | 110.62 | 111.35 | 110.62 | 111.35 | 159,736 | +0.87(+0.79%) |
Sep 25, 2015 | 110.35 | 110.51 | 110.23 | 110.48 | 127,983 | -0.24(-0.22%) |
Sep 24, 2015 | 110.94 | 111.24 | 110.72 | 110.72 | 24,693 | +0.33(+0.30%) |
Sep 23, 2015 | 110.22 | 110.54 | 110.20 | 110.39 | 8,953 | -0.09(-0.08%) |
Sep 22, 2015 | 110.35 | 110.68 | 110.18 | 110.47 | 38,312 | +0.82(+0.75%) |
Sep 21, 2015 | 109.92 | 110.03 | 109.58 | 109.66 | 85,493 | -0.88(-0.79%) |
Sep 18, 2015 | 110.23 | 110.56 | 109.97 | 110.53 | 179,955 | +0.75(+0.68%) |
Sep 17, 2015 | 108.66 | 110.23 | 108.23 | 109.79 | 196,009 | +0.98(+0.90%) |
Sep 16, 2015 | 108.84 | 109.05 | 108.63 | 108.80 | 59,714 | -0.10(-0.09%) |
Sep 15, 2015 | 109.61 | 109.62 | 108.88 | 108.90 | 10,518 | -1.11(-1.01%) |
Sep 14, 2015 | 110.00 | 110.22 | 109.82 | 110.01 | 41,604 | +0.11(+0.10%) |
Sep 11, 2015 | 109.95 | 110.10 | 109.75 | 109.90 | 25,030 | +0.31(+0.28%) |
Sep 10, 2015 | 109.63 | 109.78 | 109.44 | 109.59 | 65,928 | -0.33(-0.30%) |
Sep 09, 2015 | 109.07 | 110.10 | 108.98 | 109.92 | 98,772 | +0.20(+0.19%) |
Sep 08, 2015 | 109.98 | 109.98 | 109.67 | 109.72 | 74,861 | -0.76(-0.69%) |
Sep 04, 2015 | 110.43 | 110.49 | 110.49 | 110.49 | 55,006 | +0.45(+0.41%) |
Sep 03, 2015 | 110.06 | 110.07 | 109.62 | 110.04 | 33,980 | +0.28(+0.26%) |
Sep 02, 2015 | 109.70 | 110.10 | 109.62 | 109.76 | 38,082 | -0.32(-0.29%) |
Sep 01, 2015 | 109.88 | 110.17 | 109.46 | 110.08 | 158,203 | +0.54(+0.50%) |
Aug 31, 2015 | 110.33 | 110.34 | 109.43 | 109.53 | 128,785 | -0.26(-0.24%) |
Aug 28, 2015 | 110.42 | 110.49 | 109.79 | 109.79 | 242,687 | +0.04(+0.04%) |
Aug 27, 2015 | 109.71 | 111.29 | 109.56 | 109.75 | 291,714 | +0.12(+0.11%) |
Aug 26, 2015 | 110.23 | 110.60 | 109.57 | 109.63 | 43,319 | -1.12(-1.01%) |
Aug 25, 2015 | 110.90 | 111.08 | 110.44 | 110.75 | 52,347 | -0.86(-0.77%) |
Aug 24, 2015 | 112.73 | 127.57 | 111.56 | 111.61 | 356,983 | -0.02(-0.01%) |
Aug 21, 2015 | 111.50 | 111.67 | 111.24 | 111.63 | 123,473 | +0.36(+0.33%) |
Aug 20, 2015 | 110.96 | 111.33 | 110.96 | 111.26 | 21,847 | +0.41(+0.37%) |
Aug 19, 2015 | 109.76 | 110.86 | 109.76 | 110.85 | 36,553 | +0.72(+0.65%) |
Aug 18, 2015 | 110.26 | 110.53 | 110.04 | 110.14 | 53,030 | -0.36(-0.32%) |
Aug 17, 2015 | 110.79 | 110.87 | 110.47 | 110.49 | 27,587 | +0.21(+0.19%) |
Aug 14, 2015 | 110.32 | 110.60 | 110.06 | 110.28 | 26,058 | -0.10(-0.09%) |
Aug 13, 2015 | 110.44 | 110.74 | 110.33 | 110.38 | 42,630 | -0.28(-0.26%) |
Aug 12, 2015 | 110.97 | 111.49 | 110.66 | 110.66 | 51,577 | -0.17(-0.15%) |
Aug 11, 2015 | 110.68 | 111.17 | 110.68 | 110.83 | 23,907 | +0.91(+0.83%) |
Aug 10, 2015 | 110.29 | 111.75 | 109.81 | 109.92 | 47,868 | -0.65(-0.59%) |
Aug 07, 2015 | 110.28 | 110.74 | 110.22 | 110.57 | 20,615 | +0.50(+0.46%) |
Aug 06, 2015 | 109.58 | 110.30 | 109.58 | 110.07 | 63,647 | +0.66(+0.60%) |
Aug 05, 2015 | 109.66 | 109.79 | 109.31 | 109.41 | 18,586 | -0.49(-0.44%) |
Aug 04, 2015 | 110.48 | 110.65 | 109.90 | 109.90 | 44,586 | -0.72(-0.65%) |
Aug 03, 2015 | 110.18 | 110.88 | 110.18 | 110.62 | 74,785 | +0.50(+0.45%) |
Jul 31, 2015 | 109.95 | 110.42 | 109.95 | 110.12 | 17,993 | +0.73(+0.67%) |
Jul 30, 2015 | 109.22 | 109.56 | 109.16 | 109.40 | 10,703 | +0.24(+0.22%) |
Jul 29, 2015 | 109.30 | 109.30 | 109.04 | 109.15 | 28,531 | -0.28(-0.26%) |
Jul 28, 2015 | 109.53 | 109.62 | 109.36 | 109.44 | 17,973 | -0.47(-0.43%) |
Jul 27, 2015 | 109.80 | 110.00 | 109.66 | 109.91 | 109,187 | +0.36(+0.33%) |
Jul 24, 2015 | 109.64 | 109.64 | 109.39 | 109.54 | 28,228 | +0.10(+0.09%) |
Jul 23, 2015 | 108.84 | 109.45 | 108.76 | 109.44 | 14,078 | +0.67(+0.62%) |
Jul 22, 2015 | 108.54 | 109.00 | 108.54 | 108.77 | 15,153 | +0.28(+0.26%) |
Jul 21, 2015 | 107.87 | 108.55 | 107.87 | 108.49 | 46,132 | +0.41(+0.37%) |
Jul 20, 2015 | 108.00 | 108.20 | 107.87 | 108.08 | 60,611 | -0.12(-0.11%) |
Jul 17, 2015 | 108.05 | 108.30 | 108.05 | 108.20 | 8,931 | +0.13(+0.12%) |
Jul 16, 2015 | 107.63 | 108.12 | 107.61 | 108.08 | 40,177 | +0.25(+0.23%) |
Jul 15, 2015 | 107.14 | 107.94 | 107.14 | 107.83 | 49,707 | +0.70(+0.65%) |
Jul 14, 2015 | 107.16 | 107.26 | 107.00 | 107.13 | 47,847 | +0.17(+0.16%) |
Jul 13, 2015 | 106.73 | 107.27 | 106.73 | 106.95 | 25,122 | -0.21(-0.19%) |
Jul 10, 2015 | 107.36 | 107.73 | 107.03 | 107.16 | 50,729 | -1.10(-1.02%) |
Jul 09, 2015 | 108.53 | 108.80 | 108.25 | 108.26 | 21,518 | -0.95(-0.87%) |
Jul 08, 2015 | 109.09 | 109.55 | 108.79 | 109.22 | 32,666 | +0.43(+0.39%) |
Jul 07, 2015 | 109.18 | 109.39 | 108.67 | 108.79 | 69,261 | +0.60(+0.55%) |
Jul 06, 2015 | 108.08 | 108.36 | 107.72 | 108.19 | 114,531 | +1.13(+1.06%) |
Jul 02, 2015 | 107.19 | 107.06 | 107.06 | 107.06 | 36,922 | +0.31(+0.29%) |
Jul 01, 2015 | 106.80 | 107.06 | 106.68 | 106.75 | 57,484 | -0.69(-0.65%) |
Jun 30, 2015 | 107.26 | 108.03 | 107.26 | 107.44 | 37,658 | -0.39(-0.36%) |
Jun 29, 2015 | 107.21 | 108.04 | 106.98 | 107.83 | 22,971 | +1.53(+1.44%) |
Jun 26, 2015 | 106.55 | 106.62 | 106.13 | 106.30 | 9,069 | -0.65(-0.60%) |
Jun 25, 2015 | 107.05 | 107.26 | 106.88 | 106.95 | 13,832 | -0.40(-0.38%) |
Jun 24, 2015 | 107.27 | 107.50 | 107.04 | 107.35 | 8,082 | +0.41(+0.39%) |
Jun 23, 2015 | 106.75 | 107.41 | 106.75 | 106.94 | 45,817 | -0.36(-0.34%) |
Jun 22, 2015 | 107.64 | 107.93 | 107.27 | 107.30 | 22,361 | -1.15(-1.06%) |
Jun 19, 2015 | 108.18 | 108.58 | 108.18 | 108.45 | 57,929 | +0.78(+0.73%) |
Jun 18, 2015 | 107.68 | 107.72 | 107.29 | 107.67 | 52,048 | -0.15(-0.14%) |
Jun 17, 2015 | 107.83 | 108.05 | 107.12 | 107.82 | 41,982 | -0.17(-0.16%) |
Jun 16, 2015 | 107.72 | 108.02 | 107.56 | 107.99 | 31,030 | +0.52(+0.49%) |
Jun 15, 2015 | 107.83 | 107.84 | 107.34 | 107.47 | 24,168 | +0.20(+0.19%) |
Jun 12, 2015 | 107.11 | 107.83 | 107.08 | 107.26 | 51,216 | -0.02(-0.02%) |
Jun 11, 2015 | 106.60 | 107.33 | 106.53 | 107.29 | 71,210 | +1.09(+1.03%) |
Jun 10, 2015 | 106.31 | 106.51 | 106.04 | 106.20 | 101,613 | -0.48(-0.45%) |
Jun 09, 2015 | 106.77 | 106.87 | 106.41 | 106.68 | 84,909 | -0.37(-0.35%) |
Jun 08, 2015 | 107.22 | 107.29 | 106.92 | 107.05 | 356,336 | +0.22(+0.20%) |
Jun 05, 2015 | 106.83 | 107.25 | 106.82 | 106.83 | 100,195 | -0.83(-0.77%) |
Jun 04, 2015 | 107.27 | 107.87 | 107.27 | 107.66 | 481,127 | +0.75(+0.70%) |
Jun 03, 2015 | 107.47 | 107.47 | 106.80 | 106.91 | 152,368 | -1.16(-1.08%) |
Jun 02, 2015 | 108.53 | 108.53 | 107.95 | 108.07 | 50,386 | -0.88(-0.81%) |
Jun 01, 2015 | 109.48 | 109.49 | 108.70 | 108.95 | 74,697 | -0.67(-0.61%) |
May 29, 2015 | 109.42 | 109.88 | 109.42 | 109.62 | 35,634 | +0.29(+0.26%) |
May 28, 2015 | 109.24 | 109.57 | 109.22 | 109.34 | 21,288 | -0.15(-0.14%) |
May 27, 2015 | 109.12 | 109.49 | 108.89 | 109.49 | 31,672 | +0.23(+0.21%) |
May 26, 2015 | 108.49 | 109.37 | 108.49 | 109.26 | 52,273 | +0.77(+0.71%) |
May 22, 2015 | 108.44 | 108.49 | 108.49 | 108.49 | 20,201 | -0.11(-0.10%) |
May 21, 2015 | 108.17 | 108.67 | 108.14 | 108.60 | 60,423 | +0.79(+0.73%) |
May 20, 2015 | 107.74 | 108.04 | 107.61 | 107.81 | 34,544 | +0.24(+0.22%) |
May 19, 2015 | 107.38 | 108.05 | 107.38 | 107.57 | 66,553 | -0.51(-0.47%) |
May 18, 2015 | 108.51 | 108.53 | 108.03 | 108.08 | 24,994 | -0.97(-0.89%) |
May 15, 2015 | 108.51 | 109.14 | 108.51 | 109.05 | 77,437 | +1.08(+1.00%) |
May 14, 2015 | 107.80 | 108.21 | 107.48 | 107.97 | 32,123 | +0.40(+0.37%) |
May 13, 2015 | 108.30 | 108.34 | 107.47 | 107.57 | 186,642 | -0.30(-0.28%) |
May 12, 2015 | 107.52 | 108.47 | 107.46 | 107.87 | 124,527 | +0.06(+0.06%) |
May 11, 2015 | 109.01 | 109.01 | 107.76 | 107.80 | 167,693 | -1.32(-1.21%) |
May 08, 2015 | 109.38 | 109.59 | 108.99 | 109.13 | 157,918 | +0.37(+0.34%) |
May 07, 2015 | 108.41 | 108.88 | 108.27 | 108.76 | 492,916 | +0.72(+0.66%) |
May 06, 2015 | 108.55 | 108.55 | 107.97 | 108.04 | 101,708 | -0.86(-0.79%) |
May 05, 2015 | 109.01 | 109.07 | 108.44 | 108.89 | 43,361 | -0.10(-0.09%) |
May 04, 2015 | 109.45 | 109.62 | 108.99 | 108.99 | 68,464 | -0.40(-0.36%) |
May 01, 2015 | 109.75 | 109.88 | 109.28 | 109.39 | 163,188 | -0.81(-0.73%) |
Apr 30, 2015 | 109.70 | 110.32 | 109.56 | 110.19 | 10,744 | +0.08(+0.07%) |
Apr 29, 2015 | 110.15 | 110.30 | 109.86 | 110.11 | 19,157 | -0.67(-0.60%) |
Apr 28, 2015 | 111.16 | 111.39 | 110.76 | 110.78 | 14,097 | -0.79(-0.71%) |
Apr 27, 2015 | 111.45 | 111.78 | 111.22 | 111.57 | 15,256 | +0.00(+0.00%) |
Apr 24, 2015 | 111.52 | 111.68 | 111.33 | 111.57 | 10,070 | +0.38(+0.34%) |
Apr 23, 2015 | 110.85 | 111.35 | 110.77 | 111.19 | 19,897 | +0.45(+0.41%) |
Apr 22, 2015 | 111.49 | 111.49 | 110.69 | 110.74 | 40,048 | -0.86(-0.77%) |
Apr 21, 2015 | 111.83 | 111.84 | 111.50 | 111.60 | 15,729 | -0.19(-0.17%) |
Apr 20, 2015 | 112.14 | 112.16 | 111.72 | 111.80 | 54,027 | -0.47(-0.42%) |
Apr 17, 2015 | 111.66 | 112.43 | 111.61 | 112.27 | 27,207 | +0.52(+0.47%) |
Apr 16, 2015 | 112.07 | 112.07 | 111.47 | 111.75 | 54,510 | -0.18(-0.16%) |
Apr 15, 2015 | 112.00 | 112.11 | 111.68 | 111.92 | 33,858 | +0.08(+0.07%) |
Apr 14, 2015 | 112.14 | 112.30 | 111.80 | 111.84 | 16,106 | +0.43(+0.39%) |
Apr 13, 2015 | 111.30 | 111.79 | 111.18 | 111.41 | 37,388 | +0.06(+0.06%) |
Apr 10, 2015 | 111.55 | 111.94 | 111.10 | 111.34 | 99,289 | +0.03(+0.02%) |
Apr 09, 2015 | 111.77 | 111.85 | 111.15 | 111.32 | 78,827 | -0.64(-0.57%) |
Apr 08, 2015 | 111.97 | 112.01 | 111.54 | 111.96 | 46,600 | +0.00(+0.00%) |
Apr 07, 2015 | 111.75 | 112.06 | 111.57 | 111.96 | 49,342 | +0.30(+0.27%) |
Apr 06, 2015 | 112.30 | 112.37 | 111.54 | 111.66 | 13,190 | -0.07(-0.06%) |
Apr 02, 2015 | 112.27 | 111.73 | 111.73 | 111.73 | 30,914 | -0.57(-0.51%) |
Apr 01, 2015 | 112.28 | 112.47 | 111.97 | 112.30 | 92,628 | +0.89(+0.80%) |
Mar 31, 2015 | 111.22 | 111.82 | 111.11 | 111.42 | 91,682 | +0.19(+0.17%) |
Mar 30, 2015 | 111.55 | 111.55 | 111.05 | 111.23 | 39,730 | -0.18(-0.16%) |
Mar 27, 2015 | 110.97 | 111.46 | 110.97 | 111.41 | 15,634 | +0.71(+0.64%) |
Mar 26, 2015 | 111.34 | 111.34 | 110.63 | 110.70 | 37,823 | -0.93(-0.83%) |
Mar 25, 2015 | 112.14 | 112.14 | 111.60 | 111.63 | 10,536 | -0.56(-0.50%) |
Mar 24, 2015 | 111.78 | 112.27 | 111.62 | 112.19 | 26,964 | +0.67(+0.60%) |
Mar 23, 2015 | 111.65 | 111.96 | 111.31 | 111.52 | 20,124 | -0.09(-0.08%) |
Mar 20, 2015 | 111.26 | 111.61 | 111.25 | 111.61 | 13,864 | +0.60(+0.54%) |
Mar 19, 2015 | 111.22 | 111.47 | 110.94 | 111.01 | 25,976 | -0.52(-0.46%) |
Mar 18, 2015 | 110.67 | 111.52 | 110.23 | 111.52 | 92,465 | +1.32(+1.20%) |
Mar 17, 2015 | 110.07 | 110.29 | 109.99 | 110.20 | 72,148 | +0.35(+0.31%) |
Mar 16, 2015 | 109.86 | 110.03 | 109.62 | 109.86 | 47,198 | +0.44(+0.40%) |
Mar 13, 2015 | 109.29 | 109.70 | 109.29 | 109.42 | 14,803 | +0.00(+0.00%) |
Mar 12, 2015 | 110.00 | 110.06 | 109.34 | 109.42 | 50,621 | -0.15(-0.14%) |
Mar 11, 2015 | 109.04 | 109.57 | 109.04 | 109.57 | 40,167 | +0.39(+0.35%) |
Mar 10, 2015 | 109.07 | 109.45 | 108.92 | 109.18 | 97,073 | +0.65(+0.60%) |
Mar 09, 2015 | 108.54 | 108.56 | 107.90 | 108.53 | 71,508 | +0.56(+0.52%) |
Mar 06, 2015 | 108.56 | 108.56 | 107.78 | 107.97 | 133,177 | -1.36(-1.24%) |
Mar 05, 2015 | 109.38 | 109.50 | 109.12 | 109.33 | 10,677 | -0.05(-0.04%) |
Mar 04, 2015 | 109.53 | 109.25 | 109.19 | 109.38 | 41,991 | +0.13(+0.12%) |
Mar 03, 2015 | 109.58 | 109.67 | 109.17 | 109.25 | 155,373 | -0.21(-0.19%) |
Mar 02, 2015 | 110.35 | 110.45 | 109.42 | 109.45 | 277,505 | -0.96(-0.87%) |
Feb 27, 2015 | 110.39 | 110.52 | 109.96 | 110.41 | 124,763 | +0.25(+0.23%) |
Feb 26, 2015 | 110.53 | 110.74 | 110.16 | 110.16 | 119,377 | -0.40(-0.36%) |
Feb 25, 2015 | 110.26 | 110.64 | 110.11 | 110.56 | 37,570 | +0.24(+0.22%) |
Feb 24, 2015 | 109.41 | 110.36 | 109.34 | 110.32 | 55,428 | +0.86(+0.78%) |
Feb 23, 2015 | 109.35 | 109.63 | 109.24 | 109.46 | 14,990 | +0.63(+0.58%) |
Feb 20, 2015 | 109.40 | 109.83 | 108.70 | 108.84 | 42,893 | -0.10(-0.09%) |
Feb 19, 2015 | 109.22 | 109.42 | 108.82 | 108.93 | 47,538 | -0.31(-0.29%) |
Feb 18, 2015 | 109.08 | 109.53 | 108.70 | 109.25 | 35,794 | +0.41(+0.38%) |
Feb 17, 2015 | 109.66 | 109.88 | 108.53 | 108.84 | 83,855 | -1.03(-0.94%) |
Feb 13, 2015 | 110.44 | 109.87 | 109.87 | 109.87 | 138,771 | -0.53(-0.48%) |
Feb 12, 2015 | 110.26 | 110.79 | 110.26 | 110.39 | 15,598 | -0.06(-0.05%) |
Feb 11, 2015 | 110.38 | 110.65 | 110.11 | 110.45 | 49,333 | -0.05(-0.04%) |
Feb 10, 2015 | 110.57 | 110.83 | 110.31 | 110.50 | 43,704 | -0.37(-0.33%) |
Feb 09, 2015 | 111.38 | 111.38 | 110.87 | 110.87 | 31,781 | -0.28(-0.25%) |
Feb 06, 2015 | 111.33 | 111.41 | 110.72 | 111.15 | 79,930 | -0.88(-0.79%) |
Feb 05, 2015 | 112.29 | 112.31 | 111.98 | 112.03 | 112,164 | -0.59(-0.53%) |
Feb 04, 2015 | 111.83 | 112.68 | 111.78 | 112.63 | 21,189 | +0.32(+0.29%) |
Feb 03, 2015 | 112.79 | 112.79 | 112.11 | 112.31 | 82,540 | -0.90(-0.79%) |
Feb 02, 2015 | 113.20 | 113.63 | 113.03 | 113.20 | 182,844 | -0.48(-0.42%) |
Jan 30, 2015 | 113.49 | 113.78 | 113.06 | 113.69 | 48,592 | +1.09(+0.97%) |
Jan 29, 2015 | 113.00 | 113.00 | 112.46 | 112.60 | 29,055 | -0.51(-0.45%) |
Jan 28, 2015 | 112.31 | 113.42 | 112.17 | 113.11 | 28,915 | +0.82(+0.73%) |
Jan 27, 2015 | 112.81 | 112.94 | 112.09 | 112.28 | 33,845 | +0.18(+0.16%) |
Jan 26, 2015 | 112.33 | 112.56 | 112.00 | 112.10 | 15,878 | -0.36(-0.32%) |
Jan 23, 2015 | 112.05 | 112.54 | 112.05 | 112.47 | 31,084 | +0.91(+0.81%) |
Jan 22, 2015 | 112.18 | 112.26 | 111.31 | 111.56 | 39,025 | -0.27(-0.24%) |
Jan 21, 2015 | 112.56 | 112.72 | 111.62 | 111.83 | 137,540 | -0.71(-0.63%) |
Jan 20, 2015 | 112.39 | 112.87 | 112.25 | 112.54 | 126,200 | +0.51(+0.46%) |
Jan 16, 2015 | 112.65 | 112.86 | 111.95 | 112.03 | 27,692 | -0.89(-0.79%) |
Jan 15, 2015 | 112.02 | 112.98 | 111.77 | 112.92 | 61,749 | +1.03(+0.92%) |
Jan 14, 2015 | 112.29 | 112.72 | 111.83 | 111.88 | 43,164 | +0.58(+0.53%) |
Jan 13, 2015 | 111.03 | 111.56 | 110.85 | 111.30 | 22,958 | +0.04(+0.04%) |
Jan 12, 2015 | 110.99 | 111.39 | 110.87 | 111.26 | 54,600 | +0.42(+0.38%) |
Jan 09, 2015 | 110.18 | 110.99 | 110.11 | 110.84 | 28,379 | +0.58(+0.52%) |
Jan 08, 2015 | 110.58 | 110.58 | 110.13 | 110.27 | 61,450 | -0.81(-0.73%) |
Jan 07, 2015 | 110.87 | 111.23 | 110.47 | 111.07 | 72,173 | -0.11(-0.10%) |
Jan 06, 2015 | 110.89 | 111.72 | 110.59 | 111.19 | 143,915 | +1.02(+0.92%) |
Jan 05, 2015 | 109.55 | 110.35 | 109.53 | 110.17 | 38,268 | +0.97(+0.89%) |
Jan 02, 2015 | 109.00 | 109.58 | 108.65 | 109.20 | 202,659 | +0.87(+0.81%) |
Dec 31, 2014 | 108.57 | 108.33 | 108.33 | 108.33 | 45,794 | -0.08(-0.08%) |
Dec 30, 2014 | 108.60 | 108.74 | 108.30 | 108.41 | 80,731 | +0.16(+0.14%) |
Dec 29, 2014 | 107.99 | 108.45 | 107.98 | 108.25 | 35,826 | +0.46(+0.42%) |
Dec 26, 2014 | 107.71 | 107.85 | 107.53 | 107.80 | 7,576 | +0.14(+0.13%) |
Dec 24, 2014 | 107.23 | 107.65 | 107.65 | 107.65 | 9,857 | +0.34(+0.32%) |
Dec 23, 2014 | 108.30 | 108.30 | 107.31 | 107.31 | 45,287 | -1.35(-1.24%) |
Dec 22, 2014 | 108.22 | 108.67 | 108.20 | 108.66 | 273,800 | +0.09(+0.08%) |
Dec 19, 2014 | 108.28 | 108.63 | 108.15 | 108.57 | 92,075 | +0.53(+0.49%) |
Dec 18, 2014 | 108.20 | 108.22 | 107.84 | 108.05 | 73,764 | -0.86(-0.79%) |
Dec 17, 2014 | 109.58 | 109.73 | 108.62 | 108.90 | 98,875 | -0.80(-0.73%) |
Dec 16, 2014 | 109.67 | 109.82 | 109.28 | 109.70 | 48,791 | +0.70(+0.65%) |
Dec 15, 2014 | 108.88 | 109.31 | 108.74 | 109.00 | 296,101 | -0.21(-0.19%) |
Dec 12, 2014 | 108.90 | 109.29 | 108.74 | 109.20 | 26,623 | +0.93(+0.86%) |
Dec 11, 2014 | 108.08 | 108.35 | 107.84 | 108.28 | 50,355 | -0.05(-0.04%) |
Dec 10, 2014 | 107.69 | 108.37 | 107.69 | 108.33 | 11,574 | +0.62(+0.57%) |
Dec 09, 2014 | 107.94 | 108.05 | 107.64 | 107.71 | 83,923 | +0.50(+0.47%) |
Dec 08, 2014 | 106.65 | 107.50 | 106.65 | 107.20 | 16,310 | +0.49(+0.46%) |
Dec 05, 2014 | 106.88 | 106.89 | 106.40 | 106.72 | 20,231 | -0.43(-0.40%) |
Dec 04, 2014 | 106.69 | 107.18 | 106.47 | 107.15 | 23,509 | +0.54(+0.51%) |
Dec 03, 2014 | 106.44 | 106.68 | 106.33 | 106.61 | 14,897 | +0.15(+0.14%) |
Dec 02, 2014 | 106.83 | 106.83 | 106.45 | 106.45 | 42,785 | -0.77(-0.72%) |
Dec 01, 2014 | 107.81 | 107.86 | 107.12 | 107.22 | 137,475 | +0.42(+0.39%) |
Nov 28, 2014 | 108.06 | 108.06 | 106.81 | 106.81 | 115,682 | -0.18(-0.17%) |
Nov 26, 2014 | 106.94 | 106.99 | 106.99 | 106.99 | 32,935 | +0.29(+0.27%) |
Nov 25, 2014 | 106.29 | 106.80 | 106.29 | 106.70 | 12,535 | +0.44(+0.41%) |
Nov 24, 2014 | 105.91 | 106.29 | 105.91 | 106.27 | 42,650 | +0.11(+0.10%) |
Nov 21, 2014 | 105.85 | 106.17 | 105.85 | 106.16 | 41,804 | +0.36(+0.34%) |
Nov 20, 2014 | 106.03 | 106.03 | 105.71 | 105.80 | 17,782 | +0.22(+0.20%) |
Nov 19, 2014 | 105.48 | 105.86 | 105.48 | 105.58 | 21,417 | -0.34(-0.32%) |
Nov 18, 2014 | 105.77 | 105.96 | 105.73 | 105.92 | 16,041 | +0.18(+0.17%) |
Nov 17, 2014 | 106.48 | 106.48 | 105.58 | 105.73 | 56,252 | -0.18(-0.17%) |
Nov 14, 2014 | 105.58 | 105.95 | 105.41 | 105.92 | 20,230 | +0.33(+0.31%) |
Nov 13, 2014 | 105.58 | 105.70 | 105.47 | 105.59 | 15,560 | +0.14(+0.13%) |
Nov 12, 2014 | 105.81 | 105.87 | 105.38 | 105.45 | 19,724 | +0.01(+0.01%) |
Nov 11, 2014 | 105.35 | 105.69 | 105.26 | 105.45 | 22,821 | +0.03(+0.03%) |
Nov 10, 2014 | 105.96 | 105.98 | 105.39 | 105.42 | 54,858 | -0.50(-0.47%) |
Nov 07, 2014 | 105.50 | 106.05 | 105.50 | 105.92 | 23,134 | +0.71(+0.68%) |
Nov 06, 2014 | 105.30 | 105.46 | 105.15 | 105.21 | 490,804 | -0.38(-0.36%) |
Nov 05, 2014 | 105.49 | 105.63 | 105.37 | 105.59 | 86,228 | +0.01(+0.01%) |
Nov 04, 2014 | 105.68 | 105.84 | 105.54 | 105.58 | 21,643 | +0.10(+0.10%) |
Nov 03, 2014 | 105.40 | 105.61 | 105.07 | 105.48 | 87,961 | -0.04(-0.04%) |
Oct 31, 2014 | 105.75 | 105.75 | 105.34 | 105.52 | 28,826 | -0.26(-0.24%) |
Oct 30, 2014 | 106.32 | 106.32 | 105.78 | 105.78 | 20,846 | +0.08(+0.07%) |
Oct 29, 2014 | 105.63 | 106.78 | 104.53 | 105.70 | 219,968 | -0.15(-0.14%) |
Oct 28, 2014 | 106.09 | 106.09 | 105.71 | 105.85 | 48,001 | -0.33(-0.31%) |
Oct 27, 2014 | 106.17 | 106.04 | 106.11 | 106.18 | 21,075 | +0.14(+0.13%) |
Oct 24, 2014 | 106.08 | 106.42 | 106.03 | 106.04 | 15,246 | +0.06(+0.06%) |
Oct 23, 2014 | 106.22 | 106.22 | 105.79 | 105.98 | 41,283 | -0.57(-0.53%) |
Oct 22, 2014 | 106.50 | 106.61 | 106.24 | 106.54 | 297,612 | +0.02(+0.02%) |
Oct 21, 2014 | 106.71 | 106.83 | 106.48 | 106.52 | 31,435 | -0.40(-0.37%) |
Oct 20, 2014 | 107.12 | 107.23 | 106.71 | 106.92 | 70,764 | +0.11(+0.10%) |
Oct 17, 2014 | 106.92 | 106.97 | 106.46 | 106.81 | 46,001 | -0.26(-0.25%) |
Oct 16, 2014 | 108.38 | 108.43 | 106.97 | 107.07 | 157,980 | -0.26(-0.24%) |
Oct 15, 2014 | 108.55 | 109.80 | 107.13 | 107.33 | 184,126 | +0.53(+0.50%) |
Oct 14, 2014 | 106.68 | 106.88 | 106.42 | 106.79 | 98,271 | +0.19(+0.18%) |
Oct 13, 2014 | 107.46 | 107.48 | 105.87 | 106.60 | 253,509 | +0.70(+0.66%) |
Oct 10, 2014 | 105.70 | 105.90 | 105.58 | 105.90 | 30,165 | +0.52(+0.49%) |
Oct 09, 2014 | 105.67 | 105.69 | 105.38 | 105.38 | 33,745 | +0.08(+0.07%) |
Oct 08, 2014 | 105.44 | 105.45 | 104.96 | 105.30 | 506,828 | -0.04(-0.04%) |
Oct 07, 2014 | 105.00 | 105.40 | 104.83 | 105.34 | 68,000 | +0.75(+0.72%) |
Oct 06, 2014 | 104.42 | 104.69 | 104.34 | 104.59 | 25,229 | +0.14(+0.13%) |
Oct 03, 2014 | 104.19 | 104.47 | 104.11 | 104.45 | 21,897 | +0.10(+0.10%) |
Oct 02, 2014 | 104.77 | 104.80 | 104.30 | 104.35 | 41,938 | -0.49(-0.47%) |