Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 105.41 | 105.75 | 104.69 | 104.93 | 6,689,175 | +0.66(+0.63%) |
Jul 30, 2015 | 104.03 | 104.97 | 103.86 | 104.27 | 6,651,935 | -0.90(-0.86%) |
Jul 29, 2015 | 104.93 | 105.63 | 104.49 | 105.17 | 5,616,844 | +0.15(+0.14%) |
Jul 28, 2015 | 105.09 | 105.33 | 104.83 | 105.02 | 5,547,801 | +0.16(+0.15%) |
Jul 27, 2015 | 104.94 | 105.68 | 104.66 | 104.86 | 10,689,975 | -0.49(-0.47%) |
Jul 24, 2015 | 103.61 | 105.59 | 103.43 | 105.35 | 11,572,679 | +1.02(+0.98%) |
Jul 23, 2015 | 104.98 | 105.30 | 104.20 | 104.33 | 5,778,779 | -0.47(-0.45%) |
Jul 22, 2015 | 104.39 | 105.09 | 104.18 | 104.80 | 8,348,062 | -0.57(-0.54%) |
Jul 21, 2015 | 105.81 | 106.32 | 105.25 | 105.37 | 10,517,034 | -0.33(-0.31%) |
Jul 20, 2015 | 106.60 | 106.65 | 105.62 | 105.70 | 15,748,062 | -2.95(-2.72%) |
Jul 17, 2015 | 109.11 | 109.16 | 108.40 | 108.65 | 14,858,273 | -1.11(-1.01%) |
Jul 16, 2015 | 109.67 | 110.01 | 109.60 | 109.76 | 4,629,073 | -0.40(-0.36%) |
Jul 15, 2015 | 110.00 | 110.19 | 109.58 | 110.16 | 9,283,748 | -0.58(-0.52%) |
Jul 14, 2015 | 111.00 | 111.08 | 110.63 | 110.74 | 2,600,155 | -0.25(-0.23%) |
Jul 13, 2015 | 110.43 | 111.14 | 110.36 | 110.99 | 4,279,210 | -0.50(-0.45%) |
Jul 10, 2015 | 111.18 | 111.71 | 111.03 | 111.49 | 3,594,918 | +0.13(+0.12%) |
Jul 09, 2015 | 111.80 | 111.93 | 111.15 | 111.36 | 3,802,727 | +0.27(+0.24%) |
Jul 08, 2015 | 111.38 | 111.65 | 111.08 | 111.09 | 5,693,951 | +0.33(+0.30%) |
Jul 07, 2015 | 111.08 | 111.14 | 110.05 | 110.76 | 9,072,990 | -1.30(-1.16%) |
Jul 06, 2015 | 111.71 | 112.58 | 111.63 | 112.06 | 4,259,575 | +0.30(+0.27%) |
Jul 02, 2015 | 111.66 | 111.76 | 111.76 | 111.76 | 3,838,600 | -0.22(-0.20%) |
Jul 01, 2015 | 112.12 | 112.51 | 111.94 | 111.98 | 4,408,335 | -0.39(-0.35%) |
Jun 30, 2015 | 112.24 | 113.05 | 111.85 | 112.37 | 7,896,734 | -0.70(-0.62%) |
Jun 29, 2015 | 112.81 | 113.23 | 112.53 | 113.07 | 5,819,704 | +0.51(+0.45%) |
Jun 26, 2015 | 112.20 | 112.68 | 112.13 | 112.56 | 4,392,589 | +0.12(+0.11%) |
Jun 25, 2015 | 112.43 | 112.71 | 112.36 | 112.44 | 2,900,178 | -0.15(-0.13%) |
Jun 24, 2015 | 112.48 | 112.69 | 112.31 | 112.59 | 2,975,459 | -0.30(-0.27%) |
Jun 23, 2015 | 112.96 | 113.17 | 112.79 | 112.89 | 4,522,597 | -0.75(-0.66%) |
Jun 22, 2015 | 113.79 | 113.94 | 113.34 | 113.64 | 5,763,562 | -1.48(-1.29%) |
Jun 19, 2015 | 115.34 | 115.46 | 114.95 | 115.12 | 4,611,647 | -0.20(-0.17%) |
Jun 18, 2015 | 115.19 | 115.61 | 114.89 | 115.32 | 8,039,115 | +1.47(+1.29%) |
Jun 17, 2015 | 113.07 | 114.04 | 112.63 | 113.85 | 6,455,773 | +0.53(+0.47%) |
Jun 16, 2015 | 113.08 | 113.41 | 112.79 | 113.32 | 4,033,268 | -0.41(-0.36%) |
Jun 15, 2015 | 113.28 | 114.15 | 113.22 | 113.73 | 5,055,086 | +0.50(+0.44%) |
Jun 12, 2015 | 113.06 | 113.50 | 112.96 | 113.23 | 2,998,483 | -0.03(-0.03%) |
Jun 11, 2015 | 113.27 | 113.41 | 112.92 | 113.26 | 4,434,282 | -0.52(-0.46%) |
Jun 10, 2015 | 114.14 | 114.14 | 113.69 | 113.78 | 5,452,863 | +0.96(+0.85%) |
Jun 09, 2015 | 113.15 | 113.23 | 112.71 | 112.82 | 3,529,924 | +0.25(+0.22%) |
Jun 08, 2015 | 112.39 | 112.66 | 112.13 | 112.57 | 3,122,038 | +0.33(+0.29%) |
Jun 05, 2015 | 111.60 | 112.39 | 111.57 | 112.24 | 5,561,283 | -0.60(-0.53%) |
Jun 04, 2015 | 112.98 | 113.15 | 112.48 | 112.84 | 5,565,817 | -0.80(-0.70%) |
Jun 03, 2015 | 114.13 | 114.37 | 113.08 | 113.64 | 4,886,054 | -0.82(-0.72%) |
Jun 02, 2015 | 114.36 | 114.64 | 114.17 | 114.46 | 3,988,589 | +0.46(+0.40%) |
Jun 01, 2015 | 115.02 | 115.49 | 113.90 | 114.00 | 8,254,034 | -0.10(-0.09%) |
May 29, 2015 | 114.14 | 114.48 | 114.00 | 114.10 | 3,407,489 | +0.08(+0.07%) |
May 28, 2015 | 113.85 | 114.16 | 113.21 | 114.02 | 5,265,996 | +0.13(+0.11%) |
May 27, 2015 | 113.78 | 114.02 | 113.63 | 113.89 | 2,681,069 | -0.02(-0.02%) |
May 26, 2015 | 113.84 | 114.23 | 113.70 | 113.91 | 5,769,480 | -1.69(-1.46%) |
May 22, 2015 | 115.51 | 115.60 | 115.60 | 115.60 | 1,780,200 | -0.09(-0.08%) |
May 21, 2015 | 115.53 | 116.00 | 115.47 | 115.69 | 2,514,318 | -0.39(-0.34%) |
May 20, 2015 | 116.03 | 116.38 | 115.76 | 116.08 | 4,432,146 | +0.19(+0.16%) |
May 19, 2015 | 116.55 | 116.73 | 115.65 | 115.89 | 5,052,137 | -1.63(-1.39%) |
May 18, 2015 | 117.78 | 117.88 | 117.27 | 117.52 | 5,079,850 | -0.01(-0.01%) |
May 15, 2015 | 116.80 | 117.63 | 116.68 | 117.53 | 4,447,333 | +0.35(+0.30%) |
May 14, 2015 | 117.28 | 117.75 | 117.03 | 117.18 | 6,923,017 | +0.63(+0.54%) |
May 13, 2015 | 115.74 | 116.93 | 115.68 | 116.55 | 11,765,504 | +2.05(+1.79%) |
May 12, 2015 | 114.10 | 114.67 | 114.06 | 114.50 | 3,256,495 | +0.97(+0.85%) |
May 11, 2015 | 114.09 | 114.31 | 113.08 | 113.53 | 2,916,745 | -0.44(-0.39%) |
May 08, 2015 | 114.34 | 114.43 | 113.59 | 113.97 | 9,964,072 | +0.55(+0.48%) |
May 07, 2015 | 113.84 | 114.01 | 113.32 | 113.42 | 5,455,090 | -0.94(-0.82%) |
May 06, 2015 | 114.59 | 114.75 | 114.02 | 114.36 | 3,278,985 | -0.06(-0.05%) |
May 05, 2015 | 114.89 | 115.11 | 114.39 | 114.42 | 3,856,520 | +0.32(+0.28%) |
May 04, 2015 | 114.18 | 114.44 | 113.88 | 114.10 | 3,647,352 | +1.02(+0.90%) |
May 01, 2015 | 112.42 | 113.31 | 112.28 | 113.08 | 7,597,006 | -0.39(-0.34%) |
Apr 30, 2015 | 113.88 | 113.88 | 112.96 | 113.47 | 9,439,603 | -2.04(-1.77%) |
Apr 29, 2015 | 116.06 | 116.39 | 115.28 | 115.51 | 7,170,477 | -0.82(-0.70%) |
Apr 28, 2015 | 115.36 | 116.62 | 115.34 | 116.33 | 8,054,303 | +1.00(+0.87%) |
Apr 27, 2015 | 113.87 | 115.82 | 113.67 | 115.33 | 7,470,157 | +2.28(+2.02%) |
Apr 24, 2015 | 113.96 | 114.07 | 112.77 | 113.05 | 7,152,913 | -1.61(-1.40%) |
Apr 23, 2015 | 113.90 | 114.96 | 113.81 | 114.66 | 3,459,445 | +0.83(+0.73%) |
Apr 22, 2015 | 114.83 | 114.96 | 113.77 | 113.83 | 5,695,910 | -1.55(-1.34%) |
Apr 21, 2015 | 114.72 | 115.56 | 114.65 | 115.38 | 3,316,297 | +0.66(+0.58%) |
Apr 20, 2015 | 114.82 | 114.95 | 114.32 | 114.72 | 3,932,156 | -0.88(-0.76%) |
Apr 17, 2015 | 115.38 | 115.79 | 115.23 | 115.60 | 3,496,313 | +0.57(+0.50%) |
Apr 16, 2015 | 115.55 | 115.66 | 114.64 | 115.03 | 3,132,211 | -0.40(-0.35%) |
Apr 15, 2015 | 114.80 | 115.60 | 114.48 | 115.43 | 3,651,945 | +0.99(+0.87%) |
Apr 14, 2015 | 114.69 | 115.07 | 114.39 | 114.44 | 3,649,749 | -0.70(-0.61%) |
Apr 13, 2015 | 115.35 | 115.38 | 114.80 | 115.14 | 3,189,899 | -0.83(-0.71%) |
Apr 10, 2015 | 116.00 | 116.19 | 115.50 | 115.97 | 3,932,404 | +1.30(+1.13%) |
Apr 09, 2015 | 114.80 | 114.85 | 114.48 | 114.67 | 4,707,044 | -0.80(-0.69%) |
Apr 08, 2015 | 115.98 | 116.03 | 114.90 | 115.47 | 5,564,822 | -0.64(-0.55%) |
Apr 07, 2015 | 116.27 | 116.51 | 115.94 | 116.11 | 2,467,494 | -0.58(-0.50%) |
Apr 06, 2015 | 117.32 | 117.47 | 116.52 | 116.69 | 5,914,163 | +1.41(+1.22%) |
Apr 02, 2015 | 115.47 | 115.28 | 115.28 | 115.28 | 3,884,100 | -0.32(-0.28%) |
Apr 01, 2015 | 114.56 | 115.99 | 114.56 | 115.60 | 7,323,908 | +1.94(+1.71%) |
Mar 31, 2015 | 113.84 | 114.28 | 113.41 | 113.66 | 4,382,614 | -0.09(-0.08%) |
Mar 30, 2015 | 113.90 | 114.01 | 113.54 | 113.75 | 4,382,158 | -1.31(-1.14%) |
Mar 27, 2015 | 115.14 | 115.36 | 114.46 | 115.06 | 4,921,741 | -0.42(-0.36%) |
Mar 26, 2015 | 115.73 | 115.84 | 115.34 | 115.48 | 5,494,361 | +0.75(+0.65%) |
Mar 25, 2015 | 115.11 | 115.14 | 114.65 | 114.73 | 3,021,282 | +0.16(+0.14%) |
Mar 24, 2015 | 114.35 | 114.65 | 113.82 | 114.57 | 2,978,635 | +0.28(+0.24%) |
Mar 23, 2015 | 113.70 | 114.37 | 113.49 | 114.29 | 4,238,858 | +0.72(+0.63%) |
Mar 20, 2015 | 112.71 | 114.00 | 112.67 | 113.57 | 8,033,444 | +1.28(+1.14%) |
Mar 19, 2015 | 111.85 | 112.58 | 111.58 | 112.29 | 6,537,743 | -0.08(-0.07%) |
Mar 18, 2015 | 110.33 | 112.87 | 110.09 | 112.37 | 12,433,645 | +2.16(+1.96%) |
Mar 17, 2015 | 109.92 | 111.35 | 109.77 | 110.21 | 8,919,564 | -0.60(-0.54%) |
Mar 16, 2015 | 111.09 | 111.20 | 110.42 | 110.81 | 3,263,855 | -0.07(-0.06%) |
Mar 13, 2015 | 111.10 | 111.28 | 110.51 | 110.88 | 4,557,576 | +0.16(+0.14%) |
Mar 12, 2015 | 111.15 | 111.20 | 110.25 | 110.72 | 6,631,119 | -0.03(-0.03%) |
Mar 11, 2015 | 111.23 | 111.25 | 110.16 | 110.75 | 6,549,515 | -0.67(-0.60%) |
Mar 10, 2015 | 112.09 | 112.35 | 111.22 | 111.42 | 7,018,496 | -0.55(-0.49%) |
Mar 09, 2015 | 112.42 | 112.62 | 111.95 | 111.97 | 5,530,512 | +0.11(+0.10%) |
Mar 06, 2015 | 113.17 | 113.26 | 111.70 | 111.86 | 11,190,846 | -3.14(-2.73%) |
Mar 05, 2015 | 115.43 | 116.12 | 114.84 | 115.00 | 5,871,897 | -0.11(-0.10%) |
Mar 04, 2015 | 115.70 | 115.47 | 115.02 | 115.11 | 4,762,213 | -0.36(-0.31%) |
Mar 03, 2015 | 116.04 | 116.61 | 115.35 | 115.47 | 4,737,119 | -0.21(-0.18%) |
Mar 02, 2015 | 116.50 | 116.64 | 115.62 | 115.68 | 7,991,559 | -0.48(-0.41%) |
Feb 27, 2015 | 116.74 | 117.07 | 116.16 | 116.16 | 8,255,636 | +0.09(+0.08%) |
Feb 26, 2015 | 116.54 | 116.55 | 115.83 | 116.07 | 4,022,585 | +0.37(+0.32%) |
Feb 25, 2015 | 115.83 | 115.89 | 115.33 | 115.70 | 5,032,075 | +0.44(+0.38%) |
Feb 24, 2015 | 115.00 | 115.45 | 114.29 | 115.26 | 7,601,803 | -0.17(-0.15%) |
Feb 23, 2015 | 115.11 | 116.22 | 115.07 | 115.43 | 4,804,943 | +0.15(+0.13%) |
Feb 20, 2015 | 116.10 | 116.45 | 115.05 | 115.28 | 6,681,734 | -0.66(-0.57%) |
Feb 19, 2015 | 116.40 | 116.54 | 115.74 | 115.94 | 6,528,210 | -0.40(-0.34%) |
Feb 18, 2015 | 115.99 | 116.53 | 114.99 | 116.34 | 8,334,304 | +0.33(+0.28%) |
Feb 17, 2015 | 116.40 | 116.54 | 115.58 | 116.01 | 7,219,273 | -1.97(-1.67%) |
Feb 13, 2015 | 118.05 | 117.98 | 117.98 | 117.98 | 4,108,900 | +0.64(+0.55%) |
Feb 12, 2015 | 117.68 | 117.82 | 117.09 | 117.34 | 4,342,704 | +0.27(+0.23%) |
Feb 11, 2015 | 118.49 | 118.57 | 117.00 | 117.07 | 6,777,644 | -1.40(-1.18%) |
Feb 10, 2015 | 118.63 | 119.06 | 118.21 | 118.47 | 4,085,803 | -0.70(-0.59%) |
Feb 09, 2015 | 118.83 | 119.40 | 118.77 | 119.17 | 5,235,996 | +0.53(+0.45%) |
Feb 06, 2015 | 119.15 | 119.52 | 117.95 | 118.64 | 13,206,906 | -3.15(-2.59%) |
Feb 05, 2015 | 120.98 | 121.83 | 120.61 | 121.79 | 6,878,683 | +0.21(+0.17%) |
Feb 04, 2015 | 121.63 | 122.22 | 120.92 | 121.58 | 5,384,958 | +0.53(+0.44%) |
Feb 03, 2015 | 121.74 | 121.76 | 120.56 | 121.05 | 8,252,556 | -1.37(-1.12%) |
Feb 02, 2015 | 121.84 | 123.16 | 121.82 | 122.42 | 8,883,060 | -1.03(-0.83%) |
Jan 30, 2015 | 121.30 | 123.55 | 121.16 | 123.45 | 14,555,862 | +2.69(+2.23%) |
Jan 29, 2015 | 121.99 | 122.29 | 120.26 | 120.76 | 11,997,314 | -2.66(-2.16%) |
Jan 28, 2015 | 123.52 | 123.89 | 122.94 | 123.42 | 8,467,125 | -0.98(-0.79%) |
Jan 27, 2015 | 123.56 | 124.07 | 123.51 | 124.40 | 9,582,992 | +1.41(+1.15%) |
Jan 26, 2015 | 123.33 | 123.34 | 122.52 | 122.99 | 6,758,680 | -1.24(-1.00%) |
Jan 23, 2015 | 124.43 | 124.50 | 123.35 | 124.23 | 6,270,911 | -1.00(-0.80%) |
Jan 22, 2015 | 125.07 | 125.58 | 124.14 | 125.23 | 10,510,716 | +1.00(+0.80%) |
Jan 21, 2015 | 125.18 | 125.34 | 123.37 | 124.23 | 11,081,990 | +0.03(+0.02%) |
Jan 20, 2015 | 123.63 | 124.60 | 123.49 | 124.20 | 14,963,732 | +1.68(+1.37%) |
Jan 16, 2015 | 121.73 | 123.15 | 121.70 | 122.52 | 14,428,223 | +1.58(+1.31%) |
Jan 15, 2015 | 120.41 | 121.69 | 120.34 | 120.94 | 17,680,780 | +2.97(+2.52%) |
Jan 14, 2015 | 119.08 | 119.32 | 118.19 | 117.97 | 7,726,043 | -0.19(-0.16%) |
Jan 13, 2015 | 118.96 | 119.19 | 117.87 | 118.16 | 7,692,015 | -0.40(-0.34%) |
Jan 12, 2015 | 117.46 | 118.71 | 117.32 | 118.56 | 8,316,303 | +1.30(+1.11%) |
Jan 09, 2015 | 116.51 | 117.34 | 116.50 | 117.26 | 7,962,886 | +1.32(+1.14%) |
Jan 08, 2015 | 116.45 | 116.87 | 115.85 | 115.94 | 7,032,639 | -0.49(-0.42%) |
Jan 07, 2015 | 116.47 | 116.88 | 116.17 | 116.43 | 6,433,052 | -0.69(-0.59%) |
Jan 06, 2015 | 116.22 | 117.50 | 115.80 | 117.12 | 11,237,026 | +1.32(+1.14%) |
Jan 05, 2015 | 114.78 | 116.00 | 114.73 | 115.80 | 8,171,938 | +1.72(+1.51%) |
Jan 02, 2015 | 112.49 | 114.80 | 112.32 | 114.08 | 7,109,594 | +0.50(+0.44%) |
Dec 31, 2014 | 114.89 | 113.58 | 113.58 | 113.58 | 7,624,200 | -1.62(-1.41%) |
Dec 30, 2014 | 114.99 | 116.26 | 114.90 | 115.20 | 7,984,063 | +1.53(+1.35%) |
Dec 29, 2014 | 114.61 | 114.64 | 113.23 | 113.67 | 12,959,575 | -1.16(-1.01%) |
Dec 26, 2014 | 114.82 | 114.98 | 114.53 | 114.83 | 3,765,581 | +2.06(+1.83%) |
Dec 24, 2014 | 112.83 | 112.77 | 112.77 | 112.77 | 1,501,500 | +0.03(+0.03%) |
Dec 23, 2014 | 112.88 | 113.32 | 112.61 | 112.74 | 7,761,777 | +0.19(+0.17%) |
Dec 22, 2014 | 114.81 | 114.97 | 112.41 | 112.55 | 7,481,259 | -2.22(-1.93%) |
Dec 19, 2014 | 115.06 | 115.22 | 114.77 | 114.77 | 4,652,333 | -0.38(-0.33%) |
Dec 18, 2014 | 115.59 | 115.81 | 114.58 | 115.15 | 5,256,203 | +0.88(+0.77%) |
Dec 17, 2014 | 115.10 | 115.48 | 113.58 | 114.27 | 9,089,769 | -0.68(-0.59%) |
Dec 16, 2014 | 116.28 | 116.50 | 114.07 | 114.95 | 9,170,079 | +0.56(+0.49%) |
Dec 15, 2014 | 116.22 | 116.97 | 114.36 | 114.39 | 8,780,815 | -3.02(-2.57%) |
Dec 12, 2014 | 117.39 | 117.80 | 116.68 | 117.41 | 4,736,535 | -0.28(-0.24%) |
Dec 11, 2014 | 116.98 | 118.38 | 116.82 | 117.69 | 5,209,567 | -0.27(-0.23%) |
Dec 10, 2014 | 118.15 | 118.47 | 117.81 | 117.96 | 4,272,357 | -0.23(-0.19%) |
Dec 09, 2014 | 117.04 | 118.99 | 116.98 | 118.19 | 10,464,724 | +2.41(+2.08%) |
Dec 08, 2014 | 114.97 | 116.16 | 114.46 | 115.78 | 5,221,038 | +1.35(+1.18%) |
Dec 05, 2014 | 115.16 | 115.18 | 114.24 | 114.43 | 6,330,980 | -1.45(-1.25%) |
Dec 04, 2014 | 116.01 | 116.34 | 115.61 | 115.88 | 3,622,075 | -0.45(-0.39%) |
Dec 03, 2014 | 115.68 | 116.76 | 115.56 | 116.33 | 5,756,821 | +1.19(+1.03%) |
Dec 02, 2014 | 115.13 | 115.71 | 114.72 | 115.14 | 6,368,445 | -1.44(-1.24%) |
Dec 01, 2014 | 113.80 | 117.36 | 113.74 | 116.58 | 15,625,590 | +4.47(+3.99%) |
Nov 28, 2014 | 113.53 | 113.83 | 111.95 | 112.11 | 9,616,332 | -3.05(-2.65%) |
Nov 26, 2014 | 115.25 | 115.16 | 115.16 | 115.16 | 3,184,000 | -0.22(-0.19%) |
Nov 25, 2014 | 115.10 | 115.47 | 114.90 | 115.38 | 9,038,579 | +0.27(+0.23%) |
Nov 24, 2014 | 115.15 | 115.37 | 114.79 | 115.11 | 4,694,017 | -0.28(-0.24%) |
Nov 21, 2014 | 115.58 | 115.96 | 114.47 | 115.39 | 6,564,258 | +0.53(+0.46%) |
Nov 20, 2014 | 114.57 | 115.02 | 114.09 | 114.86 | 5,605,199 | +1.18(+1.04%) |
Nov 19, 2014 | 114.93 | 115.35 | 112.88 | 113.68 | 11,994,596 | -1.37(-1.19%) |
Nov 18, 2014 | 114.86 | 115.17 | 114.55 | 115.05 | 5,583,211 | +1.00(+0.88%) |
Nov 17, 2014 | 113.97 | 114.27 | 113.56 | 114.05 | 5,439,721 | -0.42(-0.37%) |
Nov 14, 2014 | 110.76 | 114.72 | 110.65 | 114.47 | 14,173,586 | +2.80(+2.51%) |
Nov 13, 2014 | 111.89 | 112.26 | 111.22 | 111.67 | 4,869,918 | +0.17(+0.15%) |
Nov 12, 2014 | 112.05 | 112.17 | 111.23 | 111.50 | 5,129,977 | -0.54(-0.48%) |
Nov 11, 2014 | 111.08 | 112.76 | 110.87 | 112.04 | 8,595,980 | +1.58(+1.43%) |
Nov 10, 2014 | 112.24 | 112.24 | 110.28 | 110.46 | 8,539,322 | -2.51(-2.22%) |
Nov 07, 2014 | 110.78 | 113.15 | 110.73 | 112.97 | 10,916,540 | +3.09(+2.81%) |
Nov 06, 2014 | 109.92 | 110.49 | 109.75 | 109.88 | 7,017,171 | +0.09(+0.08%) |
Nov 05, 2014 | 109.92 | 110.84 | 109.67 | 109.79 | 13,555,832 | -2.43(-2.17%) |
Nov 04, 2014 | 112.12 | 112.71 | 112.08 | 112.22 | 6,428,717 | +0.07(+0.06%) |
Nov 03, 2014 | 112.39 | 112.68 | 112.00 | 112.15 | 6,590,336 | -0.51(-0.45%) |
Oct 31, 2014 | 111.83 | 112.88 | 111.66 | 112.66 | 18,209,616 | -2.53(-2.20%) |
Oct 30, 2014 | 115.80 | 115.83 | 114.94 | 115.19 | 7,851,179 | -1.22(-1.05%) |
Oct 29, 2014 | 117.65 | 117.71 | 116.14 | 116.41 | 7,896,972 | -1.69(-1.43%) |
Oct 28, 2014 | 118.48 | 118.48 | 118.01 | 118.10 | 3,261,126 | +0.04(+0.03%) |
Oct 27, 2014 | 118.18 | 118.35 | 118.35 | 118.06 | 2,444,676 | -0.29(-0.25%) |
Oct 24, 2014 | 118.62 | 118.63 | 118.12 | 118.35 | 3,611,311 | -0.17(-0.14%) |
Oct 23, 2014 | 118.71 | 118.82 | 117.88 | 118.52 | 6,419,355 | -0.82(-0.69%) |
Oct 22, 2014 | 119.69 | 119.79 | 119.25 | 119.34 | 3,741,210 | -0.68(-0.57%) |
Oct 21, 2014 | 120.27 | 120.50 | 119.91 | 120.02 | 4,568,169 | +0.22(+0.18%) |
Oct 20, 2014 | 119.68 | 119.78 | 119.54 | 119.80 | 3,034,895 | +0.81(+0.68%) |
Oct 17, 2014 | 119.06 | 119.23 | 118.42 | 118.99 | 8,060,834 | -0.23(-0.19%) |
Oct 16, 2014 | 119.02 | 119.55 | 118.88 | 119.22 | 6,548,115 | +0.23(+0.19%) |
Oct 15, 2014 | 118.59 | 120.18 | 118.59 | 118.99 | 9,456,825 | +0.40(+0.34%) |
Oct 14, 2014 | 118.58 | 118.82 | 118.35 | 118.59 | 5,174,970 | +0.07(+0.06%) |
Oct 13, 2014 | 118.14 | 118.67 | 117.97 | 118.52 | 5,397,533 | +0.93(+0.79%) |
Oct 10, 2014 | 117.70 | 117.74 | 117.19 | 117.59 | 4,653,307 | -0.05(-0.04%) |
Oct 09, 2014 | 117.86 | 118.24 | 117.49 | 117.64 | 6,612,528 | +0.17(+0.14%) |
Oct 08, 2014 | 117.03 | 117.71 | 115.85 | 117.47 | 10,673,143 | +1.11(+0.95%) |
Oct 07, 2014 | 116.31 | 116.63 | 116.09 | 116.36 | 5,278,077 | +0.33(+0.28%) |
Oct 06, 2014 | 115.16 | 116.31 | 114.94 | 116.03 | 7,646,056 | +1.42(+1.24%) |
Oct 03, 2014 | 115.17 | 115.51 | 114.42 | 114.61 | 11,304,593 | -2.13(-1.82%) |
Oct 02, 2014 | 116.86 | 117.21 | 116.33 | 116.74 | 6,349,892 | -0.03(-0.03%) |
Oct 01, 2014 | 116.61 | 117.26 | 116.59 | 116.77 | 7,022,894 | +0.56(+0.48%) |
Sep 30, 2014 | 116.54 | 117.35 | 115.85 | 116.21 | 10,173,260 | -0.82(-0.70%) |
Sep 29, 2014 | 117.27 | 117.40 | 116.90 | 117.03 | 4,051,047 | -0.03(-0.03%) |
Sep 26, 2014 | 117.02 | 117.10 | 116.58 | 117.06 | 4,185,425 | -0.33(-0.28%) |
Sep 25, 2014 | 116.30 | 117.76 | 116.20 | 117.39 | 7,639,957 | +0.34(+0.29%) |
Sep 24, 2014 | 117.12 | 117.72 | 116.90 | 117.05 | 5,517,673 | -0.55(-0.47%) |
Sep 23, 2014 | 117.99 | 117.99 | 117.31 | 117.60 | 4,664,827 | +0.75(+0.64%) |
Sep 22, 2014 | 116.72 | 117.37 | 116.58 | 116.85 | 7,601,875 | -0.24(-0.20%) |
Sep 19, 2014 | 117.51 | 117.57 | 116.72 | 117.09 | 10,931,243 | -0.69(-0.59%) |
Sep 18, 2014 | 117.41 | 118.09 | 117.19 | 117.78 | 5,368,824 | +0.24(+0.20%) |
Sep 17, 2014 | 118.95 | 119.24 | 117.50 | 117.54 | 8,317,102 | -1.29(-1.09%) |
Sep 16, 2014 | 118.85 | 119.43 | 118.44 | 118.83 | 6,544,481 | +0.19(+0.16%) |
Sep 15, 2014 | 118.79 | 118.86 | 118.46 | 118.64 | 4,776,539 | +0.26(+0.22%) |
Sep 12, 2014 | 118.63 | 118.90 | 118.07 | 118.38 | 8,129,457 | -1.09(-0.91%) |
Sep 11, 2014 | 119.61 | 119.70 | 118.77 | 119.47 | 7,613,246 | -0.79(-0.66%) |
Sep 10, 2014 | 120.13 | 120.54 | 119.64 | 120.26 | 7,021,529 | -0.61(-0.50%) |
Sep 09, 2014 | 120.57 | 120.94 | 120.00 | 120.87 | 6,153,459 | +0.14(+0.12%) |
Sep 08, 2014 | 121.58 | 121.61 | 120.37 | 120.73 | 7,508,090 | -1.33(-1.09%) |
Sep 05, 2014 | 121.83 | 122.05 | 121.63 | 122.06 | 3,490,704 | +0.58(+0.48%) |
Sep 04, 2014 | 122.48 | 122.60 | 121.25 | 121.48 | 7,300,215 | -0.67(-0.55%) |
Sep 03, 2014 | 121.70 | 122.20 | 121.66 | 122.15 | 3,415,105 | +0.50(+0.41%) |
Sep 02, 2014 | 121.97 | 122.08 | 121.50 | 121.65 | 10,126,456 | -2.21(-1.78%) |
Aug 29, 2014 | 123.75 | 123.86 | 123.86 | 123.86 | 3,683,500 | -0.14(-0.11%) |
Aug 28, 2014 | 124.15 | 124.32 | 123.81 | 124.00 | 3,296,757 | +0.68(+0.55%) |
Aug 27, 2014 | 123.60 | 123.71 | 123.25 | 123.32 | 2,576,844 | -0.03(-0.02%) |
Aug 26, 2014 | 123.92 | 123.97 | 123.28 | 123.35 | 3,891,012 | +0.61(+0.50%) |
Aug 25, 2014 | 122.92 | 123.04 | 122.72 | 122.74 | 5,017,182 | -0.45(-0.37%) |
Aug 22, 2014 | 123.09 | 123.33 | 122.57 | 123.19 | 4,739,968 | +0.31(+0.25%) |
Aug 21, 2014 | 122.72 | 123.24 | 122.45 | 122.88 | 8,009,055 | -1.34(-1.08%) |
Aug 20, 2014 | 124.82 | 124.82 | 123.88 | 124.22 | 4,395,911 | -0.46(-0.37%) |
Aug 19, 2014 | 125.00 | 125.00 | 124.48 | 124.68 | 4,878,377 | -0.28(-0.22%) |
Aug 18, 2014 | 124.78 | 125.08 | 124.65 | 124.96 | 4,952,693 | -0.52(-0.42%) |
Aug 15, 2014 | 124.52 | 126.07 | 124.41 | 125.48 | 13,071,958 | -0.83(-0.65%) |
Aug 14, 2014 | 126.24 | 126.53 | 126.13 | 126.31 | 3,348,441 | +0.11(+0.09%) |
Aug 13, 2014 | 126.35 | 126.53 | 125.90 | 126.20 | 3,969,310 | +0.21(+0.17%) |
Aug 12, 2014 | 126.42 | 126.81 | 125.87 | 125.99 | 4,612,397 | +0.03(+0.02%) |
Aug 11, 2014 | 125.84 | 126.04 | 125.64 | 125.96 | 3,164,728 | -0.23(-0.18%) |
Aug 08, 2014 | 126.08 | 126.41 | 125.89 | 126.19 | 5,729,316 | +0.01(+0.01%) |
Aug 07, 2014 | 125.47 | 126.51 | 125.37 | 126.18 | 7,285,512 | +0.51(+0.41%) |
Aug 06, 2014 | 125.71 | 126.00 | 125.52 | 125.67 | 9,326,345 | +1.80(+1.45%) |
Aug 05, 2014 | 123.74 | 124.52 | 123.40 | 123.87 | 8,335,130 | -0.12(-0.10%) |
Aug 04, 2014 | 124.36 | 124.47 | 123.73 | 123.99 | 6,496,936 | -0.39(-0.31%) |