Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 126.19 | 126.33 | 126.33 | 126.33 | 2,282,024 | -0.75(-0.59%) |
Dec 30, 2015 | 128.12 | 128.21 | 126.78 | 127.07 | 1,918,960 | -0.89(-0.70%) |
Dec 29, 2015 | 126.79 | 128.37 | 126.11 | 127.97 | 2,789,696 | +2.11(+1.68%) |
Dec 28, 2015 | 126.78 | 126.95 | 124.98 | 125.86 | 1,944,809 | -1.42(-1.11%) |
Dec 24, 2015 | 127.39 | 127.28 | 127.28 | 127.28 | 1,211,751 | +0.65(+0.51%) |
Dec 23, 2015 | 126.87 | 127.24 | 125.80 | 126.63 | 2,829,691 | +0.33(+0.26%) |
Dec 22, 2015 | 124.90 | 127.14 | 124.54 | 126.30 | 4,016,286 | +2.35(+1.90%) |
Dec 21, 2015 | 124.42 | 124.81 | 122.47 | 123.95 | 4,907,329 | +0.37(+0.30%) |
Dec 18, 2015 | 124.90 | 125.93 | 123.44 | 123.58 | 8,001,714 | -2.05(-1.63%) |
Dec 17, 2015 | 128.08 | 128.40 | 124.37 | 125.63 | 4,753,725 | -2.45(-1.91%) |
Dec 16, 2015 | 127.87 | 128.58 | 126.15 | 128.08 | 5,035,360 | +1.53(+1.21%) |
Dec 15, 2015 | 125.80 | 127.98 | 125.73 | 126.55 | 6,894,106 | +3.51(+2.85%) |
Dec 14, 2015 | 121.39 | 123.22 | 119.40 | 123.04 | 3,591,918 | +2.30(+1.91%) |
Dec 11, 2015 | 122.82 | 123.56 | 120.46 | 120.74 | 3,862,311 | -3.52(-2.83%) |
Dec 10, 2015 | 123.71 | 125.18 | 122.18 | 124.26 | 3,615,905 | +1.39(+1.13%) |
Dec 09, 2015 | 123.23 | 124.37 | 121.50 | 122.87 | 3,849,305 | -1.14(-0.92%) |
Dec 08, 2015 | 121.88 | 125.03 | 121.43 | 124.01 | 2,890,168 | +0.82(+0.66%) |
Dec 07, 2015 | 126.78 | 126.83 | 122.60 | 123.19 | 4,583,138 | -2.44(-1.94%) |
Dec 04, 2015 | 120.59 | 126.03 | 120.58 | 125.63 | 5,038,363 | +5.28(+4.38%) |
Dec 03, 2015 | 124.72 | 124.92 | 119.62 | 120.35 | 5,742,000 | -4.57(-3.66%) |
Dec 02, 2015 | 125.78 | 126.37 | 124.59 | 124.92 | 3,689,970 | -1.14(-0.90%) |
Dec 01, 2015 | 126.62 | 127.18 | 124.92 | 126.06 | 3,121,144 | +0.69(+0.55%) |
Nov 30, 2015 | 127.23 | 127.63 | 124.79 | 125.37 | 3,831,146 | -1.88(-1.48%) |
Nov 27, 2015 | 128.22 | 128.40 | 126.96 | 127.25 | 1,352,276 | -0.33(-0.26%) |
Nov 25, 2015 | 126.89 | 127.59 | 127.59 | 127.59 | 2,742,438 | +0.91(+0.72%) |
Nov 24, 2015 | 125.30 | 127.11 | 125.29 | 126.68 | 4,737,696 | +0.24(+0.19%) |
Nov 23, 2015 | 124.23 | 126.95 | 124.23 | 126.44 | 5,357,226 | +1.99(+1.60%) |
Nov 20, 2015 | 125.09 | 125.56 | 124.16 | 124.44 | 3,505,482 | +0.33(+0.26%) |
Nov 19, 2015 | 124.43 | 125.70 | 123.60 | 124.12 | 2,622,627 | -1.11(-0.89%) |
Nov 18, 2015 | 123.04 | 125.39 | 121.67 | 125.23 | 3,823,679 | +2.58(+2.11%) |
Nov 17, 2015 | 120.55 | 123.84 | 119.61 | 122.65 | 4,682,970 | +2.41(+2.01%) |
Nov 16, 2015 | 118.30 | 120.45 | 117.59 | 120.23 | 3,139,378 | +2.30(+1.95%) |
Nov 13, 2015 | 117.26 | 119.47 | 115.17 | 117.94 | 4,953,680 | +0.44(+0.38%) |
Nov 12, 2015 | 121.35 | 122.72 | 117.37 | 117.50 | 6,124,452 | -3.96(-3.26%) |
Nov 11, 2015 | 123.31 | 123.55 | 121.38 | 121.46 | 2,484,716 | -1.17(-0.95%) |
Nov 10, 2015 | 124.08 | 124.79 | 122.41 | 122.62 | 3,708,078 | -0.97(-0.79%) |
Nov 09, 2015 | 123.69 | 124.36 | 122.59 | 123.60 | 3,515,505 | -0.64(-0.52%) |
Nov 06, 2015 | 124.56 | 124.56 | 121.44 | 124.24 | 4,318,720 | -0.59(-0.47%) |
Nov 05, 2015 | 125.59 | 125.81 | 122.98 | 124.83 | 2,844,378 | -0.51(-0.41%) |
Nov 04, 2015 | 126.09 | 126.98 | 124.48 | 125.34 | 3,951,306 | -0.45(-0.36%) |
Nov 03, 2015 | 124.64 | 126.33 | 124.27 | 125.79 | 3,114,285 | +0.12(+0.09%) |
Nov 02, 2015 | 123.12 | 126.02 | 122.62 | 125.68 | 4,161,410 | +3.20(+2.61%) |
Oct 30, 2015 | 124.71 | 125.44 | 122.44 | 122.48 | 5,927,638 | -1.86(-1.49%) |
Oct 29, 2015 | 127.75 | 127.76 | 123.07 | 124.34 | 6,289,272 | -1.62(-1.28%) |
Oct 28, 2015 | 125.99 | 126.11 | 122.90 | 125.95 | 6,299,465 | +0.53(+0.43%) |
Oct 27, 2015 | 122.79 | 125.53 | 122.21 | 125.42 | 5,005,464 | +2.63(+2.14%) |
Oct 26, 2015 | 120.79 | 123.82 | 119.74 | 122.79 | 5,613,627 | +2.19(+1.82%) |
Oct 23, 2015 | 118.94 | 120.94 | 117.58 | 120.60 | 4,723,440 | +2.66(+2.26%) |
Oct 22, 2015 | 117.77 | 118.42 | 115.04 | 117.93 | 5,268,985 | +1.72(+1.48%) |
Oct 21, 2015 | 117.98 | 118.27 | 114.05 | 116.21 | 4,958,595 | -0.28(-0.24%) |
Oct 20, 2015 | 119.39 | 120.02 | 115.73 | 116.49 | 4,372,097 | -3.11(-2.60%) |
Oct 19, 2015 | 118.17 | 120.90 | 118.05 | 119.61 | 4,225,285 | +1.44(+1.22%) |
Oct 16, 2015 | 118.61 | 119.33 | 116.59 | 118.17 | 6,190,255 | +0.05(+0.05%) |
Oct 15, 2015 | 114.17 | 118.30 | 113.80 | 118.11 | 4,222,678 | +3.66(+3.20%) |
Oct 14, 2015 | 114.89 | 116.86 | 113.92 | 114.45 | 4,129,391 | +0.18(+0.16%) |
Oct 13, 2015 | 117.34 | 118.45 | 114.16 | 114.27 | 5,351,621 | -4.22(-3.56%) |
Oct 12, 2015 | 118.30 | 120.11 | 117.41 | 118.49 | 7,068,318 | +2.66(+2.30%) |
Oct 09, 2015 | 115.56 | 116.72 | 114.60 | 115.83 | 3,978,925 | -0.24(-0.21%) |
Oct 08, 2015 | 114.35 | 116.91 | 112.31 | 116.07 | 8,573,079 | +1.43(+1.25%) |
Oct 07, 2015 | 110.45 | 114.83 | 108.59 | 114.63 | 10,334,936 | +5.29(+4.84%) |
Oct 06, 2015 | 110.04 | 111.01 | 106.90 | 109.35 | 6,223,236 | -2.00(-1.79%) |
Oct 05, 2015 | 111.50 | 112.20 | 110.12 | 111.34 | 5,639,997 | +1.03(+0.93%) |
Oct 02, 2015 | 107.05 | 110.35 | 105.03 | 110.31 | 6,203,780 | +1.73(+1.60%) |
Oct 01, 2015 | 107.28 | 108.90 | 105.77 | 108.58 | 6,038,621 | +1.48(+1.38%) |
Sep 30, 2015 | 105.81 | 107.82 | 105.19 | 107.10 | 8,019,573 | +3.48(+3.36%) |
Sep 29, 2015 | 102.21 | 106.85 | 101.77 | 103.62 | 8,073,759 | +1.22(+1.19%) |
Sep 28, 2015 | 106.84 | 107.00 | 100.73 | 102.39 | 9,703,674 | -4.87(-4.54%) |
Sep 25, 2015 | 113.09 | 113.63 | 105.89 | 107.26 | 6,772,177 | -3.86(-3.47%) |
Sep 24, 2015 | 112.06 | 112.76 | 109.45 | 111.12 | 4,545,052 | -1.71(-1.52%) |
Sep 23, 2015 | 113.11 | 113.85 | 111.52 | 112.83 | 3,597,283 | -0.16(-0.14%) |
Sep 22, 2015 | 112.27 | 113.65 | 110.58 | 112.99 | 5,834,883 | -0.90(-0.79%) |
Sep 21, 2015 | 117.67 | 118.31 | 113.30 | 113.89 | 6,073,278 | -2.71(-2.32%) |
Sep 18, 2015 | 117.01 | 118.75 | 115.39 | 116.60 | 8,378,300 | -2.57(-2.16%) |
Sep 17, 2015 | 117.46 | 121.05 | 116.92 | 119.17 | 4,545,402 | +2.11(+1.81%) |
Sep 16, 2015 | 117.67 | 118.37 | 114.96 | 117.06 | 5,171,214 | -0.74(-0.63%) |
Sep 15, 2015 | 117.71 | 118.30 | 116.33 | 117.80 | 3,306,416 | +0.88(+0.76%) |
Sep 14, 2015 | 119.16 | 119.16 | 116.18 | 116.92 | 3,740,434 | -1.71(-1.44%) |
Sep 11, 2015 | 117.73 | 118.31 | 116.86 | 118.63 | 3,128,876 | +0.05(+0.05%) |
Sep 10, 2015 | 116.79 | 119.49 | 116.58 | 118.58 | 4,491,711 | +1.59(+1.36%) |
Sep 09, 2015 | 120.94 | 121.38 | 116.62 | 116.98 | 3,858,099 | -2.69(-2.25%) |
Sep 08, 2015 | 117.38 | 119.75 | 116.92 | 119.67 | 5,822,588 | +5.84(+5.13%) |
Sep 04, 2015 | 114.20 | 113.84 | 113.84 | 113.84 | 4,343,057 | -1.71(-1.48%) |
Sep 03, 2015 | 118.22 | 119.33 | 115.31 | 115.55 | 3,704,420 | -2.37(-2.01%) |
Sep 02, 2015 | 115.42 | 117.96 | 114.02 | 117.92 | 5,603,745 | +3.74(+3.28%) |
Sep 01, 2015 | 115.55 | 116.91 | 113.78 | 114.18 | 7,132,515 | -3.34(-2.85%) |
Aug 31, 2015 | 120.27 | 121.06 | 117.15 | 117.52 | 5,623,160 | -3.18(-2.64%) |
Aug 28, 2015 | 121.08 | 122.34 | 119.02 | 120.70 | 6,004,597 | +0.13(+0.11%) |
Aug 27, 2015 | 119.92 | 121.64 | 117.20 | 120.57 | 6,341,343 | +1.35(+1.13%) |
Aug 26, 2015 | 117.10 | 119.33 | 113.92 | 119.23 | 6,781,840 | +6.81(+6.05%) |
Aug 25, 2015 | 118.08 | 119.15 | 112.18 | 112.42 | 8,653,790 | -1.90(-1.66%) |
Aug 24, 2015 | 112.53 | 119.57 | 108.40 | 114.32 | 11,231,411 | -5.85(-4.87%) |
Aug 21, 2015 | 123.09 | 126.92 | 120.16 | 120.16 | 8,018,103 | -4.61(-3.70%) |
Aug 20, 2015 | 127.24 | 128.14 | 124.68 | 124.78 | 4,509,594 | -4.20(-3.25%) |
Aug 19, 2015 | 129.17 | 129.86 | 127.33 | 128.97 | 4,054,622 | -0.89(-0.69%) |
Aug 18, 2015 | 131.64 | 131.82 | 129.38 | 129.86 | 2,936,125 | -1.60(-1.22%) |
Aug 17, 2015 | 129.35 | 131.54 | 128.53 | 131.47 | 2,568,561 | +1.60(+1.23%) |
Aug 14, 2015 | 130.15 | 131.34 | 129.04 | 129.86 | 3,493,459 | -0.67(-0.51%) |
Aug 13, 2015 | 132.02 | 132.40 | 130.10 | 130.53 | 2,449,739 | -0.97(-0.74%) |
Aug 12, 2015 | 129.24 | 131.94 | 126.87 | 131.50 | 5,825,226 | +1.59(+1.22%) |
Aug 11, 2015 | 130.77 | 130.81 | 128.62 | 129.91 | 3,795,125 | -1.57(-1.20%) |
Aug 10, 2015 | 133.25 | 134.63 | 131.37 | 131.48 | 3,541,724 | -1.32(-0.99%) |
Aug 07, 2015 | 130.77 | 132.92 | 128.25 | 132.80 | 5,392,504 | +2.04(+1.56%) |
Aug 06, 2015 | 136.37 | 136.38 | 129.67 | 130.76 | 4,898,426 | -5.23(-3.84%) |
Aug 05, 2015 | 135.28 | 136.82 | 135.17 | 135.98 | 2,785,579 | +1.26(+0.94%) |
Aug 04, 2015 | 135.48 | 135.81 | 133.81 | 134.72 | 3,210,096 | -0.61(-0.45%) |
Aug 03, 2015 | 136.26 | 136.45 | 134.12 | 135.33 | 3,791,486 | -0.77(-0.57%) |
Jul 31, 2015 | 136.80 | 140.12 | 135.65 | 136.10 | 9,458,060 | +3.78(+2.85%) |
Jul 30, 2015 | 131.09 | 132.93 | 129.64 | 132.32 | 5,241,184 | +0.17(+0.13%) |
Jul 29, 2015 | 133.27 | 133.86 | 130.34 | 132.15 | 6,631,591 | -0.98(-0.74%) |
Jul 28, 2015 | 128.03 | 134.72 | 128.03 | 133.13 | 11,098,378 | +5.55(+4.35%) |
Jul 27, 2015 | 122.83 | 127.88 | 122.67 | 127.58 | 7,469,925 | +5.36(+4.38%) |
Jul 24, 2015 | 124.94 | 126.19 | 121.16 | 122.23 | 5,722,919 | -4.25(-3.36%) |
Jul 23, 2015 | 127.17 | 127.26 | 125.46 | 126.47 | 2,226,837 | -0.12(-0.09%) |
Jul 22, 2015 | 124.45 | 126.92 | 124.45 | 126.59 | 2,733,700 | +0.42(+0.34%) |
Jul 21, 2015 | 126.95 | 127.36 | 125.14 | 126.17 | 3,490,330 | -0.49(-0.39%) |
Jul 20, 2015 | 126.06 | 127.47 | 125.54 | 126.66 | 3,493,461 | +0.82(+0.65%) |
Jul 17, 2015 | 125.66 | 126.01 | 123.78 | 125.83 | 4,214,947 | +0.18(+0.14%) |
Jul 16, 2015 | 124.65 | 126.20 | 124.14 | 125.66 | 3,227,192 | +2.00(+1.61%) |
Jul 15, 2015 | 123.67 | 125.28 | 122.99 | 123.66 | 3,397,669 | +0.87(+0.71%) |
Jul 14, 2015 | 120.49 | 123.55 | 120.05 | 122.79 | 4,702,990 | +2.74(+2.28%) |
Jul 13, 2015 | 119.68 | 120.66 | 119.40 | 120.05 | 2,339,870 | +1.28(+1.08%) |
Jul 10, 2015 | 118.68 | 119.10 | 117.53 | 118.77 | 5,159,635 | +2.15(+1.84%) |
Jul 09, 2015 | 117.49 | 118.61 | 116.46 | 116.62 | 5,379,869 | -0.77(-0.66%) |
Jul 08, 2015 | 118.77 | 119.34 | 117.09 | 117.39 | 3,105,623 | -2.37(-1.98%) |
Jul 07, 2015 | 119.65 | 120.00 | 117.29 | 119.76 | 2,923,482 | +0.69(+0.58%) |
Jul 06, 2015 | 117.26 | 120.28 | 117.06 | 119.07 | 3,598,692 | +0.95(+0.81%) |
Jul 02, 2015 | 119.58 | 118.12 | 118.12 | 118.12 | 2,750,456 | -1.33(-1.12%) |
Jul 01, 2015 | 119.41 | 120.04 | 118.25 | 119.45 | 2,983,506 | +1.13(+0.96%) |
Jun 30, 2015 | 118.10 | 118.86 | 116.77 | 118.32 | 5,051,537 | +1.48(+1.27%) |
Jun 29, 2015 | 120.72 | 121.74 | 116.71 | 116.84 | 6,204,602 | -4.95(-4.06%) |
Jun 26, 2015 | 122.86 | 123.15 | 121.18 | 121.79 | 4,590,387 | -0.57(-0.47%) |
Jun 25, 2015 | 123.94 | 123.96 | 121.79 | 122.36 | 3,125,424 | -0.87(-0.71%) |
Jun 24, 2015 | 124.49 | 124.73 | 122.76 | 123.23 | 3,272,354 | -1.39(-1.11%) |
Jun 23, 2015 | 125.97 | 126.01 | 124.11 | 124.62 | 3,181,292 | -0.41(-0.33%) |
Jun 22, 2015 | 124.56 | 125.83 | 124.43 | 125.02 | 2,499,555 | +1.16(+0.93%) |
Jun 19, 2015 | 123.41 | 125.03 | 123.14 | 123.87 | 6,723,697 | +0.46(+0.37%) |
Jun 18, 2015 | 120.48 | 123.91 | 120.47 | 123.41 | 4,482,214 | +3.45(+2.87%) |
Jun 17, 2015 | 120.89 | 120.99 | 119.37 | 119.96 | 3,903,585 | -0.45(-0.37%) |
Jun 16, 2015 | 120.08 | 120.86 | 119.53 | 120.41 | 2,235,586 | +0.10(+0.08%) |
Jun 15, 2015 | 119.27 | 120.52 | 118.36 | 120.31 | 3,354,318 | -0.01(-0.01%) |
Jun 12, 2015 | 121.18 | 121.57 | 119.53 | 120.32 | 3,111,558 | -1.42(-1.16%) |
Jun 11, 2015 | 121.70 | 122.52 | 120.57 | 121.74 | 4,714,390 | +1.86(+1.55%) |
Jun 10, 2015 | 118.23 | 120.14 | 116.28 | 119.88 | 7,748,662 | +0.58(+0.48%) |
Jun 09, 2015 | 120.65 | 121.09 | 118.62 | 119.31 | 3,587,907 | -1.29(-1.07%) |
Jun 08, 2015 | 121.23 | 122.13 | 119.94 | 120.59 | 2,702,428 | -0.60(-0.50%) |
Jun 05, 2015 | 122.16 | 122.85 | 120.25 | 121.19 | 4,452,667 | -0.65(-0.53%) |
Jun 04, 2015 | 120.69 | 122.13 | 120.46 | 121.84 | 5,083,240 | +0.74(+0.61%) |
Jun 03, 2015 | 121.35 | 121.66 | 120.54 | 121.10 | 2,803,203 | +0.53(+0.44%) |
Jun 02, 2015 | 120.91 | 121.75 | 119.31 | 120.57 | 3,240,169 | -0.45(-0.38%) |
Jun 01, 2015 | 121.46 | 121.77 | 119.84 | 121.02 | 3,697,990 | +0.59(+0.49%) |
May 29, 2015 | 120.84 | 121.75 | 119.92 | 120.43 | 5,727,642 | -0.84(-0.69%) |
May 28, 2015 | 123.00 | 123.00 | 120.10 | 121.27 | 5,456,241 | -2.38(-1.93%) |
May 27, 2015 | 123.28 | 124.08 | 122.75 | 123.65 | 4,328,921 | +1.10(+0.90%) |
May 26, 2015 | 123.81 | 125.21 | 121.77 | 122.55 | 5,291,578 | -3.52(-2.79%) |
May 22, 2015 | 126.07 | 126.07 | 126.07 | 126.07 | 2,122,722 | -0.20(-0.16%) |
May 21, 2015 | 126.03 | 126.96 | 125.49 | 126.27 | 2,798,203 | -0.11(-0.09%) |
May 20, 2015 | 126.37 | 127.62 | 125.16 | 126.38 | 2,630,223 | +0.32(+0.26%) |
May 19, 2015 | 126.29 | 126.49 | 125.21 | 126.06 | 2,267,395 | +0.09(+0.07%) |
May 18, 2015 | 124.62 | 126.32 | 124.29 | 125.97 | 2,794,866 | +0.83(+0.67%) |
May 15, 2015 | 125.83 | 126.11 | 124.61 | 125.13 | 3,094,964 | +0.29(+0.23%) |
May 14, 2015 | 123.24 | 124.98 | 121.92 | 124.84 | 3,525,591 | +2.77(+2.27%) |
May 13, 2015 | 123.11 | 124.27 | 121.50 | 122.07 | 3,537,392 | +0.12(+0.10%) |
May 12, 2015 | 122.54 | 122.74 | 120.01 | 121.96 | 5,656,593 | -1.56(-1.26%) |
May 11, 2015 | 124.48 | 125.00 | 123.47 | 123.51 | 3,551,621 | -0.99(-0.79%) |
May 08, 2015 | 122.54 | 124.90 | 122.04 | 124.50 | 6,081,716 | +3.41(+2.81%) |
May 07, 2015 | 122.13 | 122.57 | 120.56 | 121.10 | 5,700,614 | -0.81(-0.66%) |
May 06, 2015 | 122.70 | 123.01 | 120.14 | 121.90 | 4,906,153 | -0.38(-0.31%) |
May 05, 2015 | 123.71 | 124.39 | 122.13 | 122.28 | 4,023,776 | -2.05(-1.65%) |
May 04, 2015 | 123.86 | 125.75 | 123.82 | 124.33 | 4,552,568 | +1.34(+1.09%) |
May 01, 2015 | 122.33 | 124.00 | 121.67 | 122.98 | 4,251,689 | +1.88(+1.55%) |
Apr 30, 2015 | 122.59 | 124.02 | 120.00 | 121.11 | 5,794,886 | -2.35(-1.91%) |
Apr 29, 2015 | 123.69 | 125.35 | 122.35 | 123.46 | 4,277,571 | -1.16(-0.93%) |
Apr 28, 2015 | 124.36 | 126.77 | 123.19 | 124.62 | 5,558,312 | +0.08(+0.07%) |
Apr 27, 2015 | 129.22 | 129.40 | 123.90 | 124.53 | 5,719,105 | -4.24(-3.29%) |
Apr 24, 2015 | 128.96 | 129.80 | 127.36 | 128.78 | 3,322,757 | -0.97(-0.74%) |
Apr 23, 2015 | 128.80 | 130.03 | 127.75 | 129.74 | 4,782,813 | +0.05(+0.04%) |
Apr 22, 2015 | 132.71 | 133.14 | 128.09 | 129.69 | 6,978,247 | +0.49(+0.38%) |
Apr 21, 2015 | 128.15 | 129.52 | 128.13 | 129.20 | 4,944,674 | +1.91(+1.50%) |
Apr 20, 2015 | 126.27 | 127.33 | 125.06 | 127.29 | 3,599,585 | +1.83(+1.46%) |
Apr 17, 2015 | 126.54 | 126.93 | 124.03 | 125.45 | 5,541,184 | -2.52(-1.97%) |
Apr 16, 2015 | 127.62 | 128.57 | 126.60 | 127.98 | 4,023,310 | +1.07(+0.85%) |
Apr 15, 2015 | 125.10 | 127.24 | 124.90 | 126.90 | 4,770,268 | +2.22(+1.78%) |
Apr 14, 2015 | 124.63 | 125.37 | 123.17 | 124.68 | 2,737,385 | +0.06(+0.05%) |
Apr 13, 2015 | 124.87 | 126.33 | 124.50 | 124.62 | 2,304,260 | -0.68(-0.55%) |
Apr 10, 2015 | 123.93 | 125.54 | 122.95 | 125.30 | 3,139,504 | +1.45(+1.17%) |
Apr 09, 2015 | 123.65 | 124.09 | 122.00 | 123.85 | 3,729,442 | +0.89(+0.72%) |
Apr 08, 2015 | 120.93 | 123.47 | 120.91 | 122.96 | 3,952,410 | +2.34(+1.94%) |
Apr 07, 2015 | 119.35 | 122.30 | 119.09 | 120.62 | 3,836,855 | +1.53(+1.29%) |
Apr 06, 2015 | 118.72 | 120.61 | 118.57 | 119.09 | 4,153,765 | -0.46(-0.38%) |
Apr 02, 2015 | 120.50 | 119.55 | 119.55 | 119.55 | 3,931,530 | -0.93(-0.78%) |
Apr 01, 2015 | 122.22 | 122.22 | 118.60 | 120.48 | 6,695,053 | -2.11(-1.72%) |
Mar 31, 2015 | 125.25 | 125.84 | 122.49 | 122.59 | 4,056,297 | -3.42(-2.71%) |
Mar 30, 2015 | 126.17 | 127.15 | 125.05 | 126.01 | 3,113,796 | +1.32(+1.05%) |
Mar 27, 2015 | 123.67 | 125.35 | 123.47 | 124.69 | 3,180,048 | +1.56(+1.27%) |
Mar 26, 2015 | 121.82 | 124.77 | 120.79 | 123.13 | 4,102,766 | -0.05(-0.04%) |
Mar 25, 2015 | 127.31 | 127.92 | 123.15 | 123.18 | 5,228,521 | -4.13(-3.25%) |
Mar 24, 2015 | 127.36 | 129.04 | 126.85 | 127.32 | 3,332,218 | -0.41(-0.32%) |
Mar 23, 2015 | 129.53 | 129.77 | 127.08 | 127.72 | 5,059,111 | -2.73(-2.09%) |
Mar 20, 2015 | 130.68 | 132.19 | 129.24 | 130.45 | 11,788,020 | +0.76(+0.59%) |
Mar 19, 2015 | 128.59 | 129.78 | 128.05 | 129.69 | 4,898,182 | +1.97(+1.54%) |
Mar 18, 2015 | 124.99 | 128.54 | 124.11 | 127.72 | 4,808,744 | +2.66(+2.13%) |
Mar 17, 2015 | 124.43 | 125.59 | 124.04 | 125.06 | 3,417,147 | +0.03(+0.02%) |
Mar 16, 2015 | 120.97 | 125.16 | 120.21 | 125.03 | 6,780,986 | +6.73(+5.69%) |
Mar 13, 2015 | 117.56 | 118.68 | 117.02 | 118.31 | 3,570,017 | +0.01(+0.01%) |
Mar 12, 2015 | 118.31 | 118.70 | 117.30 | 118.30 | 2,463,599 | +1.19(+1.02%) |
Mar 11, 2015 | 118.20 | 118.31 | 116.89 | 117.11 | 3,242,935 | -0.67(-0.57%) |
Mar 10, 2015 | 117.24 | 119.33 | 116.80 | 117.78 | 4,576,232 | -1.10(-0.92%) |
Mar 09, 2015 | 118.76 | 119.44 | 117.17 | 118.88 | 2,783,733 | +0.10(+0.08%) |
Mar 06, 2015 | 121.56 | 122.65 | 118.11 | 118.78 | 5,334,729 | -3.62(-2.96%) |
Mar 05, 2015 | 122.71 | 123.84 | 121.83 | 122.40 | 3,221,814 | +0.31(+0.26%) |
Mar 04, 2015 | 121.21 | 122.51 | 120.27 | 122.09 | 4,040,328 | +0.48(+0.40%) |
Mar 03, 2015 | 122.25 | 122.25 | 120.80 | 121.60 | 3,044,450 | -0.82(-0.67%) |
Mar 02, 2015 | 122.16 | 122.63 | 120.88 | 122.42 | 4,542,172 | +1.47(+1.21%) |
Feb 27, 2015 | 122.02 | 122.13 | 120.56 | 120.96 | 3,223,189 | -0.96(-0.79%) |
Feb 26, 2015 | 121.54 | 122.25 | 119.64 | 121.92 | 4,406,369 | +0.68(+0.56%) |
Feb 25, 2015 | 120.99 | 121.77 | 119.67 | 121.24 | 4,254,406 | +0.55(+0.45%) |
Feb 24, 2015 | 121.94 | 122.03 | 119.83 | 120.69 | 2,686,756 | -0.81(-0.66%) |
Feb 23, 2015 | 121.23 | 122.09 | 121.03 | 121.50 | 4,031,389 | +0.58(+0.48%) |
Feb 20, 2015 | 119.97 | 120.98 | 118.92 | 120.91 | 5,751,625 | +1.23(+1.03%) |
Feb 19, 2015 | 119.62 | 119.96 | 118.90 | 119.68 | 5,103,228 | +0.21(+0.17%) |
Feb 18, 2015 | 118.28 | 119.82 | 117.83 | 119.47 | 4,300,117 | +1.18(+1.00%) |
Feb 17, 2015 | 117.74 | 118.76 | 117.34 | 118.29 | 5,079,392 | +0.58(+0.50%) |
Feb 13, 2015 | 117.81 | 117.71 | 117.71 | 117.71 | 4,682,840 | +0.23(+0.20%) |
Feb 12, 2015 | 118.74 | 118.74 | 115.90 | 117.48 | 3,827,968 | +0.05(+0.05%) |
Feb 11, 2015 | 117.57 | 119.06 | 116.78 | 117.42 | 5,213,820 | +0.41(+0.35%) |
Feb 10, 2015 | 115.42 | 117.06 | 114.31 | 117.01 | 5,356,772 | +2.57(+2.24%) |
Feb 09, 2015 | 114.43 | 115.83 | 113.82 | 114.44 | 4,240,236 | -1.06(-0.92%) |
Feb 06, 2015 | 117.73 | 118.06 | 114.89 | 115.50 | 4,250,572 | -1.50(-1.28%) |
Feb 05, 2015 | 116.18 | 117.41 | 115.21 | 117.00 | 4,672,245 | +1.46(+1.26%) |
Feb 04, 2015 | 114.53 | 116.84 | 112.47 | 115.54 | 7,638,086 | -0.59(-0.51%) |
Feb 03, 2015 | 117.30 | 117.30 | 113.57 | 116.14 | 5,634,235 | -0.21(-0.18%) |
Feb 02, 2015 | 117.03 | 117.46 | 113.98 | 116.34 | 5,023,480 | +0.18(+0.16%) |
Jan 30, 2015 | 118.67 | 119.67 | 115.60 | 116.16 | 6,971,138 | -3.14(-2.63%) |
Jan 29, 2015 | 118.16 | 119.65 | 117.30 | 119.29 | 4,503,281 | +1.32(+1.12%) |
Jan 28, 2015 | 120.78 | 122.76 | 117.87 | 117.97 | 6,458,353 | -3.24(-2.67%) |
Jan 27, 2015 | 120.94 | 122.63 | 120.75 | 121.22 | 3,767,956 | -0.64(-0.53%) |
Jan 26, 2015 | 121.77 | 123.19 | 120.28 | 121.86 | 4,128,366 | -0.06(-0.05%) |
Jan 23, 2015 | 121.91 | 122.07 | 120.73 | 121.92 | 2,948,552 | +0.18(+0.15%) |
Jan 22, 2015 | 120.67 | 121.89 | 117.57 | 121.73 | 4,958,813 | +1.67(+1.39%) |
Jan 21, 2015 | 118.54 | 120.74 | 118.54 | 120.06 | 3,676,468 | -0.17(-0.14%) |
Jan 20, 2015 | 121.46 | 121.86 | 117.98 | 120.23 | 4,797,387 | -0.63(-0.52%) |
Jan 16, 2015 | 116.29 | 120.87 | 115.98 | 120.86 | 4,605,086 | +4.97(+4.28%) |
Jan 15, 2015 | 119.12 | 120.34 | 115.60 | 115.90 | 3,795,859 | -2.47(-2.09%) |
Jan 14, 2015 | 116.62 | 118.66 | 116.39 | 118.37 | 4,491,384 | +0.02(+0.01%) |
Jan 13, 2015 | 121.22 | 122.80 | 117.03 | 118.36 | 5,990,964 | -0.82(-0.69%) |
Jan 12, 2015 | 119.18 | 120.53 | 119.03 | 119.18 | 3,540,156 | +0.37(+0.31%) |
Jan 09, 2015 | 121.12 | 121.12 | 117.97 | 118.81 | 5,176,497 | -1.48(-1.23%) |
Jan 08, 2015 | 121.76 | 124.17 | 118.36 | 120.28 | 5,977,286 | -0.44(-0.36%) |
Jan 07, 2015 | 117.55 | 120.98 | 116.73 | 120.72 | 4,590,710 | +4.07(+3.49%) |
Jan 06, 2015 | 121.13 | 121.21 | 116.21 | 116.65 | 6,653,290 | -3.88(-3.22%) |
Jan 05, 2015 | 120.10 | 121.76 | 117.68 | 120.53 | 5,353,495 | -1.45(-1.19%) |