Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 127.39 | 130.12 | 127.17 | 129.89 | 173,823 | +4.33(+3.45%) |
Sep 29, 2015 | 127.57 | 129.76 | 123.92 | 125.55 | 195,305 | -1.14(-0.90%) |
Sep 28, 2015 | 133.67 | 133.92 | 125.41 | 126.69 | 606,754 | -8.30(-6.15%) |
Sep 25, 2015 | 142.00 | 142.00 | 133.67 | 134.99 | 238,823 | -5.61(-3.99%) |
Sep 24, 2015 | 141.14 | 141.14 | 138.02 | 140.60 | 53,981 | -1.74(-1.22%) |
Sep 23, 2015 | 142.94 | 144.53 | 141.73 | 142.34 | 68,194 | -0.59(-0.41%) |
Sep 22, 2015 | 143.16 | 144.21 | 141.33 | 142.93 | 51,792 | -2.14(-1.47%) |
Sep 21, 2015 | 150.39 | 150.39 | 144.44 | 145.06 | 151,022 | -4.66(-3.12%) |
Sep 18, 2015 | 150.17 | 151.24 | 149.49 | 149.73 | 23,652 | -1.91(-1.26%) |
Sep 17, 2015 | 148.72 | 153.25 | 148.42 | 151.64 | 39,958 | +3.06(+2.06%) |
Sep 16, 2015 | 148.04 | 148.62 | 147.15 | 148.57 | 26,510 | +1.58(+1.07%) |
Sep 15, 2015 | 145.50 | 147.17 | 145.43 | 147.00 | 18,445 | +1.94(+1.34%) |
Sep 14, 2015 | 145.81 | 145.81 | 144.59 | 145.06 | 57,136 | -0.34(-0.24%) |
Sep 11, 2015 | 144.13 | 145.41 | 143.60 | 145.40 | 28,521 | +0.77(+0.53%) |
Sep 10, 2015 | 142.81 | 145.52 | 142.81 | 144.63 | 59,804 | +1.54(+1.08%) |
Sep 09, 2015 | 147.64 | 147.65 | 142.85 | 143.09 | 42,134 | -3.03(-2.07%) |
Sep 08, 2015 | 144.69 | 146.26 | 144.00 | 146.12 | 81,817 | +3.86(+2.71%) |
Sep 04, 2015 | 142.23 | 142.25 | 142.25 | 142.25 | 47,863 | -1.27(-0.88%) |
Sep 03, 2015 | 146.29 | 146.81 | 143.16 | 143.52 | 67,617 | -1.86(-1.28%) |
Sep 02, 2015 | 144.31 | 145.39 | 142.74 | 145.39 | 63,780 | +2.46(+1.72%) |
Sep 01, 2015 | 144.40 | 145.00 | 141.75 | 142.93 | 75,880 | -3.19(-2.19%) |
Aug 31, 2015 | 148.25 | 149.29 | 145.47 | 146.12 | 58,462 | -2.30(-1.55%) |
Aug 28, 2015 | 147.14 | 148.43 | 146.68 | 148.43 | 54,309 | +0.61(+0.41%) |
Aug 27, 2015 | 146.29 | 148.39 | 145.34 | 147.81 | 149,590 | +2.82(+1.94%) |
Aug 26, 2015 | 140.48 | 145.00 | 139.19 | 145.00 | 60,123 | +5.91(+4.25%) |
Aug 25, 2015 | 142.73 | 146.12 | 139.09 | 139.09 | 56,846 | -1.86(-1.32%) |
Aug 24, 2015 | 145.95 | 145.95 | 99.40 | 140.94 | 367,553 | -6.07(-4.13%) |
Aug 21, 2015 | 148.38 | 150.15 | 146.53 | 147.01 | 133,083 | -2.80(-1.87%) |
Aug 20, 2015 | 153.16 | 153.45 | 149.81 | 149.81 | 33,501 | -4.21(-2.73%) |
Aug 19, 2015 | 153.68 | 154.81 | 152.83 | 154.02 | 51,542 | -0.62(-0.40%) |
Aug 18, 2015 | 154.95 | 155.83 | 154.60 | 154.64 | 38,822 | -0.70(-0.45%) |
Aug 17, 2015 | 152.48 | 155.34 | 151.78 | 155.34 | 58,086 | +2.29(+1.50%) |
Aug 14, 2015 | 152.25 | 153.09 | 151.04 | 153.05 | 18,585 | +0.37(+0.24%) |
Aug 13, 2015 | 153.07 | 154.06 | 152.46 | 152.68 | 25,381 | -0.51(-0.33%) |
Aug 12, 2015 | 152.15 | 153.50 | 149.91 | 153.19 | 43,250 | -0.15(-0.10%) |
Aug 11, 2015 | 153.30 | 154.62 | 152.49 | 153.34 | 41,100 | -1.36(-0.88%) |
Aug 10, 2015 | 155.01 | 155.60 | 154.25 | 154.69 | 31,548 | +0.70(+0.45%) |
Aug 07, 2015 | 154.23 | 154.23 | 151.75 | 153.99 | 39,441 | -0.14(-0.09%) |
Aug 06, 2015 | 158.31 | 158.31 | 153.77 | 154.13 | 45,059 | -3.86(-2.44%) |
Aug 05, 2015 | 158.35 | 158.81 | 157.50 | 157.99 | 138,232 | +0.37(+0.23%) |
Aug 04, 2015 | 158.98 | 159.21 | 156.87 | 157.63 | 58,534 | -1.01(-0.63%) |
Aug 03, 2015 | 159.24 | 159.68 | 157.46 | 158.63 | 26,859 | -0.35(-0.22%) |
Jul 31, 2015 | 158.14 | 159.43 | 157.80 | 158.98 | 47,657 | +1.33(+0.84%) |
Jul 30, 2015 | 158.18 | 158.83 | 156.63 | 157.65 | 26,950 | -0.87(-0.55%) |
Jul 29, 2015 | 159.49 | 159.49 | 157.69 | 158.52 | 28,727 | -0.97(-0.61%) |
Jul 28, 2015 | 157.47 | 159.49 | 156.21 | 159.49 | 28,693 | +2.89(+1.84%) |
Jul 27, 2015 | 156.87 | 157.30 | 155.68 | 156.60 | 26,395 | -0.84(-0.53%) |
Jul 24, 2015 | 160.07 | 160.07 | 157.32 | 157.44 | 37,651 | -2.67(-1.67%) |
Jul 23, 2015 | 161.16 | 161.25 | 159.89 | 160.11 | 40,149 | -0.54(-0.34%) |
Jul 22, 2015 | 158.99 | 160.78 | 158.91 | 160.66 | 34,180 | +0.51(+0.32%) |
Jul 21, 2015 | 161.09 | 161.44 | 159.08 | 160.15 | 27,199 | -0.83(-0.52%) |
Jul 20, 2015 | 161.44 | 161.53 | 160.59 | 160.98 | 27,131 | -0.11(-0.07%) |
Jul 17, 2015 | 161.50 | 161.50 | 160.39 | 161.09 | 31,469 | -0.14(-0.09%) |
Jul 16, 2015 | 161.45 | 161.51 | 160.84 | 161.22 | 168,624 | +0.91(+0.57%) |
Jul 15, 2015 | 161.24 | 161.64 | 159.88 | 160.31 | 65,307 | -0.60(-0.37%) |
Jul 14, 2015 | 159.46 | 161.00 | 159.23 | 160.91 | 83,792 | +1.21(+0.76%) |
Jul 13, 2015 | 158.23 | 159.96 | 158.23 | 159.70 | 138,996 | +3.20(+2.05%) |
Jul 10, 2015 | 155.59 | 156.78 | 155.44 | 156.50 | 56,481 | +2.38(+1.54%) |
Jul 09, 2015 | 154.02 | 154.78 | 153.56 | 154.12 | 19,130 | +1.62(+1.06%) |
Jul 08, 2015 | 154.69 | 154.69 | 152.50 | 152.50 | 34,447 | -3.33(-2.13%) |
Jul 07, 2015 | 155.39 | 155.83 | 153.33 | 155.82 | 33,497 | +1.57(+1.02%) |
Jul 06, 2015 | 152.50 | 154.97 | 152.15 | 154.26 | 29,329 | +0.55(+0.36%) |
Jul 02, 2015 | 154.29 | 153.71 | 153.71 | 153.71 | 47,863 | -0.23(-0.15%) |
Jul 01, 2015 | 153.91 | 154.53 | 153.21 | 153.93 | 250,084 | +0.89(+0.58%) |
Jun 30, 2015 | 152.63 | 153.20 | 151.64 | 153.04 | 36,580 | +1.91(+1.26%) |
Jun 29, 2015 | 153.80 | 154.45 | 151.06 | 151.13 | 50,076 | -3.85(-2.49%) |
Jun 26, 2015 | 156.55 | 156.68 | 154.48 | 154.98 | 36,835 | -1.78(-1.13%) |
Jun 25, 2015 | 156.61 | 156.87 | 155.36 | 156.76 | 32,574 | +0.88(+0.56%) |
Jun 24, 2015 | 157.35 | 157.56 | 155.77 | 155.88 | 35,397 | -1.80(-1.14%) |
Jun 23, 2015 | 157.49 | 158.35 | 157.24 | 157.68 | 30,951 | +0.29(+0.19%) |
Jun 22, 2015 | 156.68 | 157.49 | 156.06 | 157.39 | 24,240 | +1.79(+1.15%) |
Jun 19, 2015 | 155.92 | 156.43 | 155.59 | 155.59 | 19,679 | -0.39(-0.25%) |
Jun 18, 2015 | 154.27 | 156.49 | 154.27 | 155.98 | 49,746 | +2.18(+1.41%) |
Jun 17, 2015 | 154.14 | 154.74 | 153.52 | 153.80 | 45,321 | +0.29(+0.19%) |
Jun 16, 2015 | 152.79 | 153.59 | 152.42 | 153.51 | 40,619 | +0.55(+0.36%) |
Jun 15, 2015 | 152.24 | 153.10 | 151.34 | 152.97 | 23,382 | -0.29(-0.19%) |
Jun 12, 2015 | 154.92 | 154.92 | 153.18 | 153.25 | 31,105 | -1.94(-1.25%) |
Jun 11, 2015 | 154.59 | 155.38 | 154.34 | 155.19 | 79,826 | +0.71(+0.46%) |
Jun 10, 2015 | 153.44 | 154.62 | 152.86 | 154.48 | 83,811 | +1.42(+0.92%) |
Jun 09, 2015 | 153.54 | 153.64 | 152.20 | 153.07 | 405,747 | -0.31(-0.20%) |
Jun 08, 2015 | 154.87 | 154.87 | 153.35 | 153.38 | 20,244 | -1.36(-0.88%) |
Jun 05, 2015 | 153.74 | 154.76 | 152.64 | 154.75 | 38,696 | +0.78(+0.50%) |
Jun 04, 2015 | 154.69 | 155.45 | 153.32 | 153.97 | 21,298 | -1.16(-0.75%) |
Jun 03, 2015 | 154.91 | 155.13 | 154.15 | 155.13 | 31,200 | +0.68(+0.44%) |
Jun 02, 2015 | 154.86 | 155.14 | 153.71 | 154.45 | 35,025 | -0.50(-0.32%) |
Jun 01, 2015 | 155.83 | 155.83 | 154.10 | 154.95 | 140,658 | +0.19(+0.12%) |
May 29, 2015 | 154.72 | 156.29 | 154.38 | 154.75 | 36,312 | +0.03(+0.02%) |
May 28, 2015 | 153.65 | 154.80 | 153.22 | 154.72 | 32,390 | +0.78(+0.51%) |
May 27, 2015 | 152.38 | 154.02 | 151.97 | 153.94 | 27,331 | +2.02(+1.33%) |
May 26, 2015 | 152.53 | 152.84 | 151.46 | 151.93 | 38,984 | -0.95(-0.62%) |
May 22, 2015 | 152.84 | 152.88 | 152.88 | 152.88 | 26,787 | -0.17(-0.11%) |
May 21, 2015 | 153.29 | 153.29 | 152.71 | 153.04 | 35,928 | -0.28(-0.18%) |
May 20, 2015 | 153.09 | 153.83 | 152.82 | 153.32 | 32,159 | +0.24(+0.16%) |
May 19, 2015 | 152.35 | 153.44 | 152.05 | 153.08 | 51,927 | +0.89(+0.59%) |
May 18, 2015 | 150.87 | 152.43 | 150.81 | 152.19 | 36,110 | +1.01(+0.66%) |
May 15, 2015 | 151.29 | 151.52 | 150.61 | 151.18 | 91,315 | +0.24(+0.16%) |
May 14, 2015 | 150.17 | 151.08 | 148.95 | 150.95 | 20,435 | +1.48(+0.99%) |
May 13, 2015 | 149.89 | 150.24 | 148.90 | 149.46 | 20,926 | +0.00(+0.00%) |
May 12, 2015 | 150.19 | 150.19 | 148.91 | 149.46 | 30,193 | -1.97(-1.30%) |
May 11, 2015 | 150.91 | 151.91 | 150.91 | 151.44 | 26,489 | +0.80(+0.53%) |
May 08, 2015 | 149.46 | 151.10 | 149.46 | 150.64 | 27,754 | +2.51(+1.70%) |
May 07, 2015 | 147.28 | 148.94 | 147.22 | 148.12 | 39,525 | +0.45(+0.30%) |
May 06, 2015 | 148.83 | 149.12 | 146.51 | 147.68 | 37,341 | -0.57(-0.38%) |
May 05, 2015 | 150.25 | 150.25 | 148.06 | 148.25 | 46,975 | -1.62(-1.08%) |
May 04, 2015 | 149.65 | 151.12 | 149.65 | 149.87 | 55,336 | +0.77(+0.52%) |
May 01, 2015 | 147.58 | 149.20 | 147.58 | 149.10 | 59,766 | +2.39(+1.63%) |
Apr 30, 2015 | 150.12 | 150.36 | 145.79 | 146.72 | 110,251 | -3.92(-2.60%) |
Apr 29, 2015 | 150.68 | 151.68 | 149.66 | 150.64 | 74,411 | -0.51(-0.34%) |
Apr 28, 2015 | 151.46 | 152.17 | 148.84 | 151.15 | 52,035 | +0.03(+0.02%) |
Apr 27, 2015 | 156.58 | 156.58 | 150.87 | 151.12 | 75,176 | -5.42(-3.47%) |
Apr 24, 2015 | 156.93 | 157.31 | 156.45 | 156.55 | 28,146 | -0.55(-0.35%) |
Apr 23, 2015 | 155.45 | 157.31 | 155.44 | 157.10 | 39,200 | +1.03(+0.66%) |
Apr 22, 2015 | 156.80 | 156.80 | 155.48 | 156.06 | 24,397 | -0.16(-0.10%) |
Apr 21, 2015 | 155.14 | 157.10 | 155.98 | 156.22 | 31,782 | +1.08(+0.70%) |
Apr 20, 2015 | 156.16 | 156.46 | 154.50 | 155.14 | 41,241 | +0.17(+0.11%) |
Apr 17, 2015 | 155.45 | 155.49 | 153.71 | 154.97 | 40,632 | -0.94(-0.61%) |
Apr 16, 2015 | 156.48 | 156.48 | 155.39 | 155.92 | 46,024 | -0.44(-0.28%) |
Apr 15, 2015 | 156.75 | 157.15 | 156.13 | 156.36 | 243,730 | +0.66(+0.43%) |
Apr 14, 2015 | 155.47 | 155.70 | 154.32 | 155.70 | 73,265 | +0.47(+0.30%) |
Apr 13, 2015 | 155.36 | 156.36 | 155.02 | 155.23 | 45,391 | -0.40(-0.26%) |
Apr 10, 2015 | 154.16 | 155.70 | 153.74 | 155.63 | 31,381 | +1.52(+0.99%) |
Apr 09, 2015 | 153.77 | 154.79 | 153.07 | 154.11 | 38,773 | +0.61(+0.40%) |
Apr 08, 2015 | 150.12 | 153.96 | 150.12 | 153.50 | 65,955 | +3.77(+2.51%) |
Apr 07, 2015 | 148.82 | 150.76 | 148.82 | 149.73 | 35,396 | +0.94(+0.63%) |
Apr 06, 2015 | 148.20 | 149.31 | 147.74 | 148.79 | 54,518 | -0.17(-0.12%) |
Apr 02, 2015 | 149.99 | 148.96 | 148.96 | 148.96 | 35,488 | -0.32(-0.22%) |
Apr 01, 2015 | 150.38 | 150.53 | 147.40 | 149.29 | 107,110 | -1.33(-0.88%) |
Mar 31, 2015 | 152.47 | 152.47 | 150.60 | 150.61 | 96,361 | -1.96(-1.28%) |
Mar 30, 2015 | 151.67 | 152.62 | 151.36 | 152.57 | 51,535 | +1.62(+1.07%) |
Mar 27, 2015 | 149.58 | 151.44 | 149.58 | 150.96 | 137,297 | +1.34(+0.90%) |
Mar 26, 2015 | 148.43 | 151.13 | 147.74 | 149.61 | 78,427 | -0.15(-0.10%) |
Mar 25, 2015 | 154.00 | 154.82 | 149.72 | 149.76 | 92,049 | -3.99(-2.59%) |
Mar 24, 2015 | 155.31 | 155.89 | 153.69 | 153.75 | 46,076 | -1.33(-0.86%) |
Mar 23, 2015 | 155.57 | 156.14 | 154.67 | 155.07 | 41,447 | -0.93(-0.60%) |
Mar 20, 2015 | 158.86 | 158.86 | 155.56 | 156.00 | 82,743 | -0.28(-0.18%) |
Mar 19, 2015 | 155.48 | 156.34 | 154.63 | 156.28 | 117,395 | +0.86(+0.56%) |
Mar 18, 2015 | 153.08 | 156.07 | 152.99 | 155.42 | 295,381 | +2.15(+1.40%) |
Mar 17, 2015 | 152.52 | 153.51 | 151.87 | 153.27 | 94,781 | +0.31(+0.21%) |
Mar 16, 2015 | 151.25 | 152.96 | 151.25 | 152.96 | 63,565 | +2.46(+1.63%) |
Mar 13, 2015 | 150.19 | 151.27 | 149.35 | 150.50 | 39,658 | +0.04(+0.03%) |
Mar 12, 2015 | 148.84 | 150.46 | 148.71 | 150.46 | 47,365 | +2.15(+1.45%) |
Mar 11, 2015 | 147.93 | 148.56 | 146.99 | 148.30 | 84,521 | +1.16(+0.79%) |
Mar 10, 2015 | 147.35 | 148.13 | 146.38 | 147.14 | 37,465 | -1.70(-1.14%) |
Mar 09, 2015 | 148.19 | 149.01 | 146.93 | 148.84 | 63,090 | +1.14(+0.77%) |
Mar 06, 2015 | 148.93 | 149.11 | 147.46 | 147.70 | 63,735 | -2.01(-1.34%) |
Mar 05, 2015 | 149.10 | 150.65 | 149.10 | 149.71 | 56,550 | +1.50(+1.01%) |
Mar 04, 2015 | 146.98 | 148.33 | 147.08 | 148.21 | 72,997 | +1.13(+0.77%) |
Mar 03, 2015 | 147.36 | 147.53 | 145.99 | 147.08 | 92,247 | -0.96(-0.65%) |
Mar 02, 2015 | 147.06 | 148.24 | 147.06 | 148.04 | 90,925 | +1.15(+0.78%) |
Feb 27, 2015 | 147.84 | 147.95 | 146.85 | 146.89 | 63,126 | -1.15(-0.78%) |
Feb 26, 2015 | 146.85 | 148.04 | 146.24 | 148.04 | 34,432 | +1.52(+1.04%) |
Feb 25, 2015 | 146.15 | 146.82 | 145.19 | 146.52 | 153,414 | +0.71(+0.48%) |
Feb 24, 2015 | 146.17 | 146.42 | 145.20 | 145.82 | 66,468 | -0.32(-0.22%) |
Feb 23, 2015 | 146.15 | 146.88 | 145.61 | 146.14 | 49,708 | -0.04(-0.03%) |
Feb 20, 2015 | 144.78 | 146.18 | 144.10 | 146.18 | 56,057 | +1.67(+1.15%) |
Feb 19, 2015 | 144.40 | 144.73 | 144.06 | 144.52 | 39,902 | +0.41(+0.28%) |
Feb 18, 2015 | 144.02 | 144.32 | 142.91 | 144.11 | 104,189 | +0.03(+0.02%) |
Feb 17, 2015 | 142.31 | 144.16 | 142.31 | 144.07 | 59,355 | +1.47(+1.03%) |
Feb 13, 2015 | 141.83 | 142.60 | 142.60 | 142.60 | 131,267 | +1.20(+0.85%) |
Feb 12, 2015 | 140.96 | 141.47 | 140.29 | 141.39 | 87,242 | +1.20(+0.86%) |
Feb 11, 2015 | 139.91 | 141.12 | 139.55 | 140.19 | 65,231 | +0.22(+0.16%) |
Feb 10, 2015 | 138.66 | 140.03 | 138.31 | 139.97 | 32,051 | +2.12(+1.54%) |
Feb 09, 2015 | 138.06 | 138.98 | 137.57 | 137.85 | 22,183 | -0.63(-0.45%) |
Feb 06, 2015 | 139.57 | 139.67 | 138.28 | 138.48 | 32,665 | -0.71(-0.51%) |
Feb 05, 2015 | 136.95 | 139.39 | 136.95 | 139.19 | 44,103 | +4.67(+3.47%) |
Feb 04, 2015 | 134.69 | 135.21 | 133.97 | 134.52 | 23,800 | -1.29(-0.95%) |
Feb 03, 2015 | 135.16 | 135.88 | 133.11 | 135.81 | 52,619 | +0.77(+0.57%) |
Feb 02, 2015 | 135.03 | 135.46 | 133.21 | 135.04 | 85,157 | +0.17(+0.13%) |
Jan 30, 2015 | 137.00 | 137.13 | 134.84 | 134.87 | 86,227 | -2.45(-1.78%) |
Jan 29, 2015 | 136.39 | 137.41 | 135.26 | 137.32 | 222,717 | +1.02(+0.75%) |
Jan 28, 2015 | 139.14 | 139.22 | 136.02 | 136.30 | 61,440 | -2.25(-1.62%) |
Jan 27, 2015 | 138.25 | 139.47 | 137.73 | 138.55 | 75,151 | -0.56(-0.40%) |
Jan 26, 2015 | 137.41 | 139.11 | 137.06 | 139.11 | 37,407 | +1.74(+1.27%) |
Jan 23, 2015 | 137.29 | 137.91 | 137.18 | 137.37 | 32,952 | +0.01(+0.01%) |
Jan 22, 2015 | 136.95 | 138.59 | 134.60 | 137.36 | 49,237 | +1.08(+0.79%) |
Jan 21, 2015 | 136.81 | 137.55 | 136.09 | 136.27 | 40,684 | -0.72(-0.53%) |
Jan 20, 2015 | 137.11 | 137.35 | 135.20 | 137.00 | 106,276 | +0.20(+0.15%) |
Jan 16, 2015 | 133.51 | 136.90 | 133.20 | 136.80 | 48,202 | +3.28(+2.46%) |
Jan 15, 2015 | 136.54 | 136.59 | 133.47 | 133.52 | 25,690 | -2.60(-1.91%) |
Jan 14, 2015 | 134.76 | 136.32 | 134.56 | 136.12 | 61,915 | +0.26(+0.19%) |
Jan 13, 2015 | 136.53 | 137.81 | 134.33 | 135.85 | 48,323 | -0.07(-0.05%) |
Jan 12, 2015 | 136.73 | 137.66 | 135.64 | 135.93 | 49,670 | +0.07(+0.05%) |
Jan 09, 2015 | 136.60 | 136.64 | 135.03 | 135.85 | 59,284 | -0.25(-0.19%) |
Jan 08, 2015 | 135.46 | 136.33 | 135.18 | 136.11 | 44,980 | +2.36(+1.77%) |
Jan 07, 2015 | 131.46 | 133.82 | 131.46 | 133.74 | 258,893 | +2.83(+2.16%) |
Jan 06, 2015 | 131.71 | 132.84 | 129.59 | 130.92 | 64,403 | -0.75(-0.57%) |
Jan 05, 2015 | 131.83 | 132.88 | 131.35 | 131.67 | 66,163 | -0.87(-0.66%) |
Jan 02, 2015 | 132.64 | 133.49 | 131.93 | 132.54 | 43,750 | +0.48(+0.36%) |
Dec 31, 2014 | 132.66 | 132.06 | 132.06 | 132.06 | 21,323 | -0.37(-0.28%) |
Dec 30, 2014 | 132.85 | 133.27 | 132.42 | 132.43 | 13,925 | -0.72(-0.54%) |
Dec 29, 2014 | 132.99 | 133.40 | 132.79 | 133.14 | 20,134 | +0.14(+0.11%) |
Dec 26, 2014 | 132.91 | 133.16 | 132.50 | 133.00 | 17,571 | +1.12(+0.85%) |
Dec 24, 2014 | 130.66 | 131.88 | 131.88 | 131.88 | 13,986 | +0.84(+0.64%) |
Dec 23, 2014 | 134.86 | 134.94 | 130.26 | 131.04 | 70,108 | -3.29(-2.45%) |
Dec 22, 2014 | 134.99 | 134.99 | 133.49 | 134.32 | 236,046 | -0.69(-0.51%) |
Dec 19, 2014 | 134.09 | 135.53 | 133.58 | 135.01 | 41,282 | +1.20(+0.90%) |
Dec 18, 2014 | 132.18 | 133.81 | 131.92 | 133.81 | 129,882 | +3.32(+2.55%) |
Dec 17, 2014 | 128.08 | 130.54 | 127.76 | 130.49 | 41,623 | +2.67(+2.09%) |
Dec 16, 2014 | 128.49 | 130.71 | 127.72 | 127.82 | 79,272 | -1.09(-0.84%) |
Dec 15, 2014 | 130.58 | 130.71 | 128.33 | 128.90 | 85,626 | -1.32(-1.02%) |
Dec 12, 2014 | 131.22 | 132.11 | 130.14 | 130.23 | 32,744 | -2.38(-1.80%) |
Dec 11, 2014 | 132.72 | 134.31 | 132.28 | 132.61 | 42,032 | +0.31(+0.24%) |
Dec 10, 2014 | 134.19 | 134.19 | 132.22 | 132.30 | 35,473 | -2.04(-1.52%) |
Dec 09, 2014 | 133.79 | 134.37 | 132.03 | 134.33 | 38,129 | -0.16(-0.12%) |
Dec 08, 2014 | 134.29 | 135.33 | 133.99 | 134.49 | 62,287 | +0.11(+0.08%) |
Dec 05, 2014 | 133.88 | 134.42 | 133.33 | 134.38 | 29,208 | +1.00(+0.75%) |
Dec 04, 2014 | 133.40 | 133.96 | 132.89 | 133.38 | 36,031 | +0.06(+0.05%) |
Dec 03, 2014 | 133.09 | 133.50 | 132.56 | 133.31 | 159,542 | +0.40(+0.30%) |
Dec 02, 2014 | 131.69 | 132.94 | 131.69 | 132.91 | 26,341 | +1.80(+1.37%) |
Dec 01, 2014 | 132.49 | 132.59 | 131.10 | 131.11 | 42,852 | -1.64(-1.23%) |
Nov 28, 2014 | 133.10 | 134.16 | 132.54 | 132.75 | 48,355 | +0.06(+0.05%) |
Nov 26, 2014 | 131.10 | 132.69 | 132.69 | 132.69 | 24,366 | +1.81(+1.38%) |
Nov 25, 2014 | 130.84 | 130.90 | 130.18 | 130.88 | 35,829 | +0.44(+0.33%) |
Nov 24, 2014 | 129.34 | 130.45 | 129.30 | 130.44 | 29,298 | +1.54(+1.19%) |
Nov 21, 2014 | 129.88 | 130.11 | 128.63 | 128.90 | 75,212 | +0.45(+0.35%) |
Nov 20, 2014 | 128.00 | 128.66 | 127.53 | 128.45 | 99,593 | +0.10(+0.08%) |
Nov 19, 2014 | 129.37 | 129.37 | 127.97 | 128.35 | 44,605 | -0.95(-0.73%) |
Nov 18, 2014 | 127.03 | 129.46 | 127.03 | 129.30 | 32,609 | +2.31(+1.82%) |
Nov 17, 2014 | 126.05 | 127.65 | 126.05 | 126.99 | 30,426 | +0.91(+0.72%) |
Nov 14, 2014 | 126.16 | 126.20 | 125.28 | 126.08 | 39,477 | -0.28(-0.22%) |
Nov 13, 2014 | 126.80 | 127.55 | 125.96 | 126.36 | 55,302 | -0.41(-0.32%) |
Nov 12, 2014 | 126.28 | 126.87 | 125.96 | 126.77 | 25,977 | +0.14(+0.11%) |
Nov 11, 2014 | 126.50 | 126.95 | 125.96 | 126.63 | 29,683 | +0.30(+0.23%) |
Nov 10, 2014 | 125.41 | 126.34 | 124.76 | 126.34 | 137,825 | +0.88(+0.70%) |
Nov 07, 2014 | 126.61 | 126.61 | 124.42 | 125.46 | 41,591 | -2.09(-1.64%) |
Nov 06, 2014 | 127.03 | 127.83 | 127.03 | 127.55 | 28,649 | +0.97(+0.76%) |
Nov 05, 2014 | 128.50 | 128.76 | 126.49 | 126.58 | 29,754 | -1.08(-0.85%) |
Nov 04, 2014 | 127.47 | 127.82 | 126.59 | 127.66 | 30,103 | +0.18(+0.14%) |
Nov 03, 2014 | 127.15 | 127.48 | 126.62 | 127.48 | 34,328 | +0.46(+0.36%) |
Oct 31, 2014 | 129.90 | 129.90 | 126.56 | 127.02 | 76,877 | -0.59(-0.46%) |
Oct 30, 2014 | 125.15 | 127.91 | 125.06 | 127.61 | 26,223 | +2.57(+2.05%) |
Oct 29, 2014 | 125.36 | 125.36 | 124.42 | 125.04 | 34,229 | -0.12(-0.10%) |
Oct 28, 2014 | 125.48 | 125.48 | 124.22 | 125.16 | 45,758 | +1.06(+0.86%) |
Oct 27, 2014 | 124.39 | 124.39 | 124.39 | 124.10 | 39,830 | -0.29(-0.23%) |
Oct 24, 2014 | 123.54 | 124.45 | 123.47 | 124.39 | 67,020 | +1.38(+1.12%) |
Oct 23, 2014 | 121.69 | 123.90 | 121.35 | 123.01 | 32,965 | +2.41(+2.00%) |
Oct 22, 2014 | 121.93 | 122.25 | 120.60 | 120.60 | 43,886 | -0.91(-0.74%) |
Oct 21, 2014 | 120.00 | 121.51 | 119.94 | 121.51 | 177,263 | +2.54(+2.14%) |
Oct 20, 2014 | 117.71 | 118.98 | 117.71 | 118.97 | 29,397 | +1.44(+1.22%) |
Oct 17, 2014 | 118.29 | 118.47 | 116.84 | 117.53 | 38,777 | +0.70(+0.60%) |
Oct 16, 2014 | 115.11 | 117.67 | 114.30 | 116.84 | 56,047 | +0.43(+0.37%) |
Oct 15, 2014 | 114.98 | 116.78 | 113.10 | 116.41 | 74,873 | +0.01(+0.01%) |
Oct 14, 2014 | 117.04 | 117.93 | 114.70 | 116.40 | 49,869 | +0.22(+0.19%) |
Oct 13, 2014 | 119.28 | 119.28 | 116.16 | 116.18 | 232,532 | -2.85(-2.40%) |
Oct 10, 2014 | 120.46 | 121.60 | 119.04 | 119.04 | 54,399 | -1.51(-1.25%) |
Oct 09, 2014 | 123.08 | 123.20 | 120.49 | 120.54 | 104,251 | -2.27(-1.85%) |
Oct 08, 2014 | 120.59 | 122.83 | 119.41 | 122.81 | 37,077 | +2.45(+2.04%) |
Oct 07, 2014 | 121.98 | 121.98 | 120.36 | 120.36 | 22,111 | -2.21(-1.80%) |
Oct 06, 2014 | 124.73 | 124.73 | 122.19 | 122.57 | 32,527 | -1.04(-0.84%) |
Oct 03, 2014 | 122.41 | 123.75 | 122.08 | 123.61 | 65,502 | +2.18(+1.80%) |
Oct 02, 2014 | 121.07 | 121.87 | 120.02 | 121.43 | 49,424 | +0.36(+0.29%) |