Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 127.32 | 128.35 | 126.91 | 127.69 | 3,571,860 | +1.03(+0.81%) |
Jul 30, 2015 | 126.96 | 127.47 | 125.95 | 126.66 | 2,985,287 | -1.00(-0.78%) |
Jul 29, 2015 | 126.19 | 128.08 | 126.09 | 127.66 | 3,681,276 | +2.06(+1.64%) |
Jul 28, 2015 | 125.42 | 125.92 | 123.56 | 125.60 | 4,671,765 | +0.69(+0.55%) |
Jul 27, 2015 | 126.85 | 126.96 | 124.70 | 124.91 | 3,987,885 | -2.68(-2.10%) |
Jul 24, 2015 | 129.14 | 129.72 | 127.52 | 127.59 | 2,771,880 | -1.82(-1.40%) |
Jul 23, 2015 | 130.19 | 131.03 | 129.12 | 129.41 | 4,579,602 | -0.32(-0.25%) |
Jul 22, 2015 | 131.88 | 132.12 | 128.52 | 129.72 | 7,041,914 | +1.30(+1.01%) |
Jul 21, 2015 | 129.83 | 129.83 | 127.73 | 128.42 | 5,025,542 | -1.52(-1.17%) |
Jul 20, 2015 | 130.29 | 130.37 | 129.23 | 129.95 | 3,405,558 | -0.11(-0.08%) |
Jul 17, 2015 | 130.41 | 130.58 | 129.33 | 130.05 | 3,530,798 | -1.46(-1.11%) |
Jul 16, 2015 | 130.89 | 131.79 | 130.88 | 131.51 | 2,833,545 | +1.42(+1.09%) |
Jul 15, 2015 | 130.86 | 130.86 | 129.73 | 130.10 | 2,996,381 | -0.76(-0.58%) |
Jul 14, 2015 | 129.98 | 131.34 | 129.70 | 130.86 | 3,826,010 | +1.00(+0.77%) |
Jul 13, 2015 | 129.27 | 129.97 | 128.95 | 129.86 | 2,477,492 | +1.89(+1.48%) |
Jul 10, 2015 | 127.66 | 128.59 | 127.42 | 127.96 | 2,475,027 | +1.49(+1.18%) |
Jul 09, 2015 | 127.44 | 127.71 | 126.41 | 126.47 | 2,807,844 | +0.78(+0.62%) |
Jul 08, 2015 | 126.21 | 126.78 | 125.34 | 125.69 | 3,823,506 | -1.09(-0.86%) |
Jul 07, 2015 | 124.70 | 127.04 | 124.12 | 126.78 | 4,190,947 | +2.33(+1.87%) |
Jul 06, 2015 | 123.13 | 124.64 | 123.11 | 124.45 | 2,363,627 | +0.27(+0.22%) |
Jul 02, 2015 | 125.14 | 124.18 | 124.18 | 124.18 | 2,389,711 | -0.46(-0.37%) |
Jul 01, 2015 | 124.42 | 125.00 | 124.01 | 124.64 | 3,681,688 | +1.78(+1.45%) |
Jun 30, 2015 | 124.05 | 124.05 | 122.61 | 122.86 | 3,878,141 | -0.01(-0.01%) |
Jun 29, 2015 | 124.84 | 125.16 | 122.74 | 122.87 | 4,238,951 | -3.32(-2.63%) |
Jun 26, 2015 | 126.68 | 126.69 | 125.67 | 126.19 | 3,560,292 | +0.03(+0.02%) |
Jun 25, 2015 | 126.89 | 127.32 | 126.07 | 126.16 | 2,428,628 | -0.49(-0.38%) |
Jun 24, 2015 | 127.32 | 128.25 | 126.22 | 126.65 | 4,504,025 | -1.27(-0.99%) |
Jun 23, 2015 | 129.60 | 129.71 | 127.36 | 127.92 | 3,234,182 | -1.12(-0.87%) |
Jun 22, 2015 | 129.37 | 129.49 | 128.50 | 129.04 | 2,355,392 | +0.50(+0.39%) |
Jun 19, 2015 | 128.59 | 129.40 | 128.38 | 128.54 | 5,461,707 | -0.22(-0.17%) |
Jun 18, 2015 | 127.46 | 129.78 | 127.46 | 128.76 | 4,210,250 | +1.73(+1.36%) |
Jun 17, 2015 | 126.54 | 127.54 | 125.68 | 127.03 | 3,131,009 | +0.97(+0.77%) |
Jun 16, 2015 | 125.25 | 127.17 | 125.25 | 126.07 | 2,766,890 | +0.04(+0.04%) |
Jun 15, 2015 | 125.80 | 125.99 | 125.13 | 126.02 | 2,971,109 | -0.45(-0.36%) |
Jun 12, 2015 | 126.31 | 126.53 | 124.96 | 126.47 | 2,704,430 | -0.14(-0.11%) |
Jun 11, 2015 | 125.77 | 127.52 | 125.54 | 126.62 | 3,301,977 | +1.19(+0.95%) |
Jun 10, 2015 | 124.60 | 126.30 | 124.25 | 125.43 | 3,143,597 | +1.35(+1.08%) |
Jun 09, 2015 | 124.44 | 124.87 | 123.91 | 124.08 | 2,989,336 | -0.48(-0.38%) |
Jun 08, 2015 | 124.21 | 125.19 | 124.17 | 124.56 | 3,112,490 | -0.08(-0.06%) |
Jun 05, 2015 | 124.92 | 125.15 | 124.04 | 124.64 | 3,630,730 | -0.41(-0.33%) |
Jun 04, 2015 | 126.85 | 126.86 | 124.83 | 125.05 | 3,657,683 | -2.32(-1.82%) |
Jun 03, 2015 | 127.34 | 128.47 | 126.55 | 127.37 | 4,240,609 | +0.50(+0.39%) |
Jun 02, 2015 | 125.27 | 127.94 | 124.55 | 126.87 | 5,630,189 | +1.77(+1.42%) |
Jun 01, 2015 | 125.28 | 125.81 | 124.23 | 125.10 | 4,400,072 | +0.65(+0.52%) |
May 29, 2015 | 126.00 | 126.00 | 124.28 | 124.45 | 6,999,454 | -1.60(-1.27%) |
May 28, 2015 | 126.22 | 128.68 | 125.39 | 126.06 | 3,503,570 | -0.59(-0.47%) |
May 27, 2015 | 127.02 | 127.31 | 126.28 | 126.65 | 3,202,931 | +0.18(+0.14%) |
May 26, 2015 | 127.84 | 127.92 | 125.91 | 126.47 | 3,924,921 | -1.78(-1.39%) |
May 22, 2015 | 130.42 | 128.25 | 128.25 | 128.25 | 4,378,597 | -2.25(-1.72%) |
May 21, 2015 | 129.80 | 130.82 | 129.40 | 130.50 | 3,021,928 | +0.82(+0.64%) |
May 20, 2015 | 130.32 | 130.50 | 129.41 | 129.68 | 2,375,619 | -0.56(-0.43%) |
May 19, 2015 | 130.35 | 130.88 | 129.96 | 130.24 | 2,671,841 | +0.30(+0.23%) |
May 18, 2015 | 130.09 | 130.41 | 129.57 | 129.94 | 2,431,129 | -0.15(-0.12%) |
May 15, 2015 | 131.12 | 131.34 | 129.61 | 130.09 | 3,803,728 | -0.96(-0.73%) |
May 14, 2015 | 130.09 | 131.30 | 129.88 | 131.04 | 3,946,940 | +2.07(+1.61%) |
May 13, 2015 | 128.79 | 129.78 | 128.51 | 128.97 | 3,025,825 | +0.17(+0.13%) |
May 12, 2015 | 128.37 | 129.38 | 127.55 | 128.80 | 4,000,522 | -0.41(-0.32%) |
May 11, 2015 | 128.91 | 130.01 | 128.54 | 129.21 | 4,481,369 | +0.38(+0.30%) |
May 08, 2015 | 126.65 | 129.25 | 126.63 | 128.83 | 7,980,394 | +3.52(+2.81%) |
May 07, 2015 | 124.49 | 125.92 | 124.42 | 125.31 | 5,497,094 | +0.40(+0.32%) |
May 06, 2015 | 126.66 | 126.78 | 124.38 | 124.92 | 5,999,156 | -0.85(-0.68%) |
May 05, 2015 | 126.51 | 127.34 | 125.20 | 125.77 | 4,170,525 | -0.98(-0.77%) |
May 04, 2015 | 126.59 | 127.42 | 126.00 | 126.74 | 10,201,315 | -0.57(-0.45%) |
May 01, 2015 | 127.08 | 127.67 | 126.58 | 127.31 | 4,041,690 | +1.17(+0.93%) |
Apr 30, 2015 | 127.83 | 128.42 | 125.62 | 126.14 | 5,596,650 | -2.47(-1.92%) |
Apr 29, 2015 | 129.43 | 129.76 | 128.40 | 128.62 | 5,410,798 | -1.20(-0.92%) |
Apr 28, 2015 | 130.16 | 130.57 | 128.49 | 129.81 | 4,946,287 | -0.25(-0.20%) |
Apr 27, 2015 | 130.76 | 131.12 | 129.99 | 130.07 | 5,231,014 | -0.53(-0.40%) |
Apr 24, 2015 | 131.60 | 131.88 | 130.26 | 130.60 | 5,555,738 | -1.29(-0.98%) |
Apr 23, 2015 | 132.74 | 132.74 | 131.77 | 131.89 | 4,636,121 | -1.16(-0.87%) |
Apr 22, 2015 | 134.08 | 134.65 | 130.99 | 133.05 | 9,623,426 | -1.88(-1.40%) |
Apr 21, 2015 | 135.09 | 135.57 | 133.76 | 134.94 | 4,282,945 | +0.58(+0.43%) |
Apr 20, 2015 | 132.94 | 135.13 | 132.89 | 134.35 | 3,601,153 | +2.70(+2.05%) |
Apr 17, 2015 | 132.78 | 133.26 | 131.51 | 131.65 | 5,308,467 | -2.09(-1.56%) |
Apr 16, 2015 | 133.47 | 134.23 | 132.93 | 133.74 | 2,908,738 | -0.41(-0.30%) |
Apr 15, 2015 | 135.85 | 135.85 | 133.95 | 134.14 | 4,189,849 | -0.69(-0.51%) |
Apr 14, 2015 | 134.58 | 135.12 | 133.40 | 134.83 | 3,233,940 | -0.03(-0.02%) |
Apr 13, 2015 | 135.34 | 136.84 | 134.61 | 134.86 | 3,447,399 | -1.00(-0.74%) |
Apr 10, 2015 | 135.13 | 136.36 | 134.87 | 135.86 | 3,616,902 | +0.84(+0.63%) |
Apr 09, 2015 | 134.31 | 135.24 | 133.44 | 135.01 | 4,507,580 | +0.05(+0.04%) |
Apr 08, 2015 | 133.93 | 135.09 | 133.93 | 134.96 | 3,140,110 | +0.92(+0.68%) |
Apr 07, 2015 | 133.12 | 135.09 | 133.01 | 134.05 | 4,885,596 | +1.22(+0.92%) |
Apr 06, 2015 | 130.38 | 133.28 | 130.25 | 132.82 | 3,831,061 | +1.45(+1.11%) |
Apr 02, 2015 | 131.25 | 131.37 | 131.37 | 131.37 | 3,334,196 | +0.56(+0.43%) |
Apr 01, 2015 | 131.98 | 132.02 | 129.21 | 130.81 | 4,735,658 | -1.27(-0.96%) |
Mar 31, 2015 | 133.97 | 133.99 | 131.95 | 132.07 | 3,381,128 | -2.31(-1.72%) |
Mar 30, 2015 | 132.07 | 134.79 | 131.99 | 134.38 | 4,247,097 | +3.39(+2.59%) |
Mar 27, 2015 | 130.76 | 131.40 | 129.80 | 130.99 | 2,954,724 | +0.60(+0.46%) |
Mar 26, 2015 | 130.09 | 130.99 | 128.45 | 130.39 | 4,121,742 | -0.05(-0.04%) |
Mar 25, 2015 | 133.24 | 133.80 | 130.36 | 130.45 | 4,258,559 | -3.01(-2.26%) |
Mar 24, 2015 | 133.73 | 134.31 | 133.19 | 133.46 | 3,771,651 | -1.02(-0.76%) |
Mar 23, 2015 | 136.39 | 136.39 | 134.48 | 134.48 | 3,442,514 | -1.49(-1.09%) |
Mar 20, 2015 | 136.44 | 136.84 | 135.95 | 135.97 | 5,072,849 | +0.34(+0.25%) |
Mar 19, 2015 | 136.33 | 136.69 | 135.23 | 135.62 | 2,885,168 | -1.42(-1.04%) |
Mar 18, 2015 | 135.56 | 137.28 | 133.86 | 137.05 | 4,606,205 | +1.07(+0.79%) |
Mar 17, 2015 | 134.54 | 136.41 | 134.41 | 135.97 | 3,323,945 | +0.74(+0.55%) |
Mar 16, 2015 | 134.11 | 135.69 | 134.00 | 135.24 | 3,116,563 | +1.85(+1.39%) |
Mar 13, 2015 | 133.67 | 134.11 | 131.82 | 133.39 | 4,056,194 | -0.41(-0.31%) |
Mar 12, 2015 | 133.13 | 134.57 | 133.13 | 133.80 | 3,368,973 | +0.77(+0.58%) |
Mar 11, 2015 | 134.21 | 134.37 | 133.03 | 133.03 | 3,858,229 | -1.10(-0.82%) |
Mar 10, 2015 | 134.91 | 135.64 | 134.13 | 134.13 | 4,362,808 | -2.05(-1.51%) |
Mar 09, 2015 | 134.91 | 136.94 | 134.78 | 136.19 | 3,900,830 | +1.43(+1.06%) |
Mar 06, 2015 | 135.46 | 136.43 | 134.48 | 134.75 | 4,041,007 | -1.19(-0.87%) |
Mar 05, 2015 | 136.28 | 137.27 | 135.80 | 135.94 | 3,780,875 | +0.11(+0.08%) |
Mar 04, 2015 | 136.07 | 136.60 | 136.91 | 135.83 | 5,086,306 | -1.07(-0.78%) |
Mar 03, 2015 | 136.15 | 138.09 | 135.68 | 136.91 | 9,835,684 | +1.56(+1.15%) |
Mar 02, 2015 | 132.75 | 135.66 | 132.66 | 135.35 | 5,252,936 | +2.60(+1.96%) |
Feb 27, 2015 | 132.88 | 133.67 | 132.40 | 132.75 | 4,921,045 | -0.77(-0.58%) |
Feb 26, 2015 | 134.04 | 134.10 | 132.72 | 133.53 | 5,850,946 | -1.13(-0.84%) |
Feb 25, 2015 | 135.79 | 136.18 | 133.89 | 134.65 | 5,454,605 | -1.21(-0.89%) |
Feb 24, 2015 | 135.09 | 136.21 | 134.83 | 135.86 | 4,990,160 | -0.32(-0.23%) |
Feb 23, 2015 | 136.41 | 137.22 | 134.96 | 136.18 | 9,795,005 | -3.14(-2.26%) |
Feb 20, 2015 | 135.35 | 139.78 | 135.35 | 139.32 | 10,642,768 | +4.01(+2.97%) |
Feb 19, 2015 | 132.93 | 135.74 | 132.88 | 135.31 | 4,979,527 | +2.27(+1.71%) |
Feb 18, 2015 | 131.74 | 133.43 | 131.45 | 133.03 | 4,229,512 | +1.10(+0.83%) |
Feb 17, 2015 | 130.88 | 131.97 | 130.70 | 131.93 | 4,116,098 | +0.17(+0.13%) |
Feb 13, 2015 | 130.23 | 131.77 | 131.77 | 131.77 | 3,884,631 | +1.44(+1.11%) |
Feb 12, 2015 | 130.47 | 130.75 | 129.96 | 130.32 | 3,407,558 | +0.15(+0.12%) |
Feb 11, 2015 | 129.81 | 130.58 | 129.44 | 130.17 | 3,717,101 | +0.69(+0.54%) |
Feb 10, 2015 | 129.62 | 130.06 | 129.01 | 129.48 | 4,611,798 | +0.40(+0.31%) |
Feb 09, 2015 | 127.83 | 129.58 | 127.37 | 129.08 | 4,805,649 | -0.37(-0.28%) |
Feb 06, 2015 | 129.99 | 130.22 | 129.18 | 129.44 | 5,029,326 | -0.53(-0.40%) |
Feb 05, 2015 | 128.80 | 130.21 | 128.10 | 129.97 | 4,862,171 | +1.21(+0.94%) |
Feb 04, 2015 | 127.67 | 129.78 | 127.63 | 128.76 | 5,448,766 | -0.10(-0.08%) |
Feb 03, 2015 | 128.02 | 129.44 | 127.85 | 128.87 | 6,835,051 | +0.94(+0.74%) |
Feb 02, 2015 | 125.70 | 128.21 | 125.11 | 127.92 | 7,764,370 | +0.78(+0.61%) |
Jan 30, 2015 | 127.89 | 128.44 | 126.27 | 127.14 | 12,886,834 | -2.11(-1.63%) |
Jan 29, 2015 | 122.18 | 129.66 | 122.12 | 129.25 | 17,331,292 | +7.12(+5.83%) |
Jan 28, 2015 | 119.21 | 124.10 | 118.88 | 122.13 | 16,410,330 | +6.26(+5.40%) |
Jan 27, 2015 | 115.80 | 116.32 | 114.35 | 115.87 | 5,988,487 | -1.39(-1.19%) |
Jan 26, 2015 | 118.07 | 118.29 | 116.79 | 117.26 | 4,459,663 | -0.48(-0.41%) |
Jan 23, 2015 | 118.57 | 118.76 | 117.72 | 117.74 | 4,377,121 | -0.89(-0.75%) |
Jan 22, 2015 | 116.66 | 119.13 | 116.37 | 118.63 | 5,683,678 | +2.83(+2.44%) |
Jan 21, 2015 | 114.46 | 116.21 | 114.20 | 115.81 | 3,314,139 | +1.04(+0.91%) |
Jan 20, 2015 | 114.97 | 115.45 | 113.22 | 114.77 | 3,593,534 | +0.39(+0.34%) |
Jan 16, 2015 | 113.48 | 114.38 | 114.38 | 114.38 | 5,060,011 | +0.56(+0.49%) |
Jan 15, 2015 | 114.03 | 115.30 | 113.44 | 113.82 | 4,461,341 | -0.21(-0.18%) |
Jan 14, 2015 | 112.85 | 114.83 | 112.78 | 114.03 | 4,064,425 | -0.69(-0.60%) |
Jan 13, 2015 | 115.45 | 117.12 | 113.85 | 114.72 | 3,934,673 | +0.26(+0.23%) |
Jan 12, 2015 | 115.66 | 115.68 | 113.66 | 114.46 | 4,053,366 | -0.59(-0.51%) |
Jan 09, 2015 | 115.09 | 115.68 | 114.51 | 115.05 | 3,494,499 | -0.23(-0.20%) |
Jan 08, 2015 | 114.23 | 115.44 | 114.05 | 115.28 | 5,143,845 | +2.00(+1.77%) |
Jan 07, 2015 | 112.60 | 113.67 | 112.58 | 113.27 | 4,085,358 | +1.73(+1.55%) |
Jan 06, 2015 | 112.87 | 113.37 | 110.36 | 111.54 | 5,707,385 | -1.33(-1.18%) |
Jan 05, 2015 | 113.40 | 113.63 | 112.48 | 112.87 | 5,716,384 | -0.79(-0.69%) |
Jan 02, 2015 | 114.64 | 115.31 | 112.91 | 113.66 | 4,909,822 | -0.03(-0.02%) |
Dec 31, 2014 | 115.67 | 113.68 | 113.68 | 113.68 | 3,101,223 | -1.62(-1.40%) |
Dec 30, 2014 | 115.45 | 115.69 | 115.03 | 115.30 | 2,797,681 | -0.40(-0.35%) |
Dec 29, 2014 | 115.20 | 116.09 | 114.72 | 115.70 | 3,108,059 | +0.58(+0.50%) |
Dec 26, 2014 | 114.83 | 115.39 | 113.90 | 115.13 | 2,564,371 | +0.34(+0.30%) |
Dec 24, 2014 | 113.96 | 114.78 | 114.78 | 114.78 | 2,420,358 | +1.06(+0.93%) |
Dec 23, 2014 | 112.86 | 114.27 | 112.52 | 113.73 | 4,605,346 | +1.58(+1.41%) |
Dec 22, 2014 | 110.84 | 112.42 | 110.84 | 112.14 | 3,635,528 | +1.74(+1.58%) |
Dec 19, 2014 | 109.88 | 111.44 | 109.77 | 110.40 | 8,781,851 | +0.49(+0.45%) |
Dec 18, 2014 | 111.19 | 111.38 | 109.13 | 109.91 | 7,410,498 | +0.53(+0.49%) |
Dec 17, 2014 | 108.70 | 109.66 | 107.95 | 109.38 | 7,690,235 | +0.71(+0.65%) |
Dec 16, 2014 | 109.36 | 109.80 | 108.37 | 108.67 | 9,054,433 | +1.90(+1.78%) |
Dec 15, 2014 | 106.18 | 107.47 | 105.48 | 106.77 | 7,113,913 | +1.15(+1.08%) |
Dec 12, 2014 | 106.91 | 106.94 | 105.46 | 105.63 | 7,615,922 | -2.27(-2.11%) |
Dec 11, 2014 | 109.52 | 109.90 | 107.58 | 107.90 | 7,656,046 | -1.11(-1.02%) |
Dec 10, 2014 | 112.66 | 112.81 | 108.92 | 109.01 | 7,602,394 | -4.39(-3.87%) |
Dec 09, 2014 | 112.44 | 113.46 | 111.72 | 113.40 | 3,526,763 | -0.54(-0.48%) |
Dec 08, 2014 | 115.47 | 115.51 | 113.59 | 113.95 | 3,272,675 | -1.69(-1.46%) |
Dec 05, 2014 | 115.20 | 115.99 | 115.04 | 115.63 | 2,950,090 | +0.78(+0.68%) |
Dec 04, 2014 | 115.42 | 115.91 | 114.50 | 114.86 | 3,208,103 | -0.57(-0.49%) |
Dec 03, 2014 | 116.02 | 116.57 | 114.95 | 115.42 | 5,290,410 | -0.27(-0.23%) |
Dec 02, 2014 | 115.89 | 116.29 | 115.23 | 115.69 | 3,316,187 | -0.10(-0.08%) |
Dec 01, 2014 | 117.47 | 117.55 | 115.62 | 115.79 | 3,939,601 | -1.72(-1.47%) |
Nov 28, 2014 | 118.52 | 118.76 | 117.23 | 117.51 | 2,389,561 | -0.37(-0.31%) |
Nov 26, 2014 | 118.03 | 117.88 | 117.88 | 117.88 | 3,041,426 | -0.03(-0.02%) |
Nov 25, 2014 | 117.85 | 118.60 | 117.85 | 117.91 | 4,918,263 | +0.17(+0.15%) |
Nov 24, 2014 | 116.72 | 117.85 | 116.71 | 117.73 | 4,652,036 | +1.60(+1.38%) |
Nov 21, 2014 | 116.08 | 116.64 | 115.90 | 116.13 | 4,833,110 | +0.94(+0.82%) |
Nov 20, 2014 | 114.52 | 115.80 | 114.32 | 115.19 | 4,633,803 | +0.08(+0.07%) |
Nov 19, 2014 | 114.22 | 116.10 | 113.92 | 115.11 | 5,758,838 | +0.83(+0.73%) |
Nov 18, 2014 | 112.43 | 114.86 | 111.99 | 114.28 | 6,518,465 | +1.96(+1.74%) |
Nov 17, 2014 | 112.56 | 112.97 | 111.56 | 112.32 | 4,290,855 | -0.38(-0.34%) |
Nov 14, 2014 | 112.42 | 113.51 | 111.82 | 112.70 | 7,129,457 | +0.29(+0.26%) |
Nov 13, 2014 | 109.97 | 112.79 | 109.97 | 112.42 | 6,646,871 | +2.33(+2.11%) |
Nov 12, 2014 | 108.90 | 110.36 | 108.86 | 110.09 | 3,515,620 | +0.45(+0.41%) |
Nov 11, 2014 | 108.96 | 109.97 | 108.85 | 109.64 | 3,491,180 | +0.63(+0.58%) |
Nov 10, 2014 | 109.21 | 109.32 | 108.28 | 109.01 | 2,996,668 | +0.17(+0.15%) |
Nov 07, 2014 | 109.27 | 109.28 | 108.60 | 108.85 | 2,705,946 | -0.11(-0.10%) |
Nov 06, 2014 | 108.87 | 109.15 | 107.90 | 108.96 | 2,677,497 | +0.31(+0.29%) |
Nov 05, 2014 | 110.21 | 110.42 | 108.63 | 108.65 | 3,811,930 | -0.78(-0.71%) |
Nov 04, 2014 | 109.51 | 110.18 | 108.92 | 109.42 | 4,237,315 | -0.16(-0.15%) |
Nov 03, 2014 | 109.00 | 109.78 | 108.59 | 109.59 | 4,473,105 | +0.97(+0.90%) |
Oct 31, 2014 | 108.72 | 109.47 | 108.46 | 108.61 | 5,369,023 | +0.95(+0.88%) |
Oct 30, 2014 | 106.54 | 107.93 | 106.09 | 107.67 | 2,955,066 | +0.64(+0.60%) |
Oct 29, 2014 | 108.24 | 108.24 | 106.57 | 107.02 | 3,733,325 | -0.46(-0.43%) |
Oct 28, 2014 | 106.52 | 107.64 | 106.05 | 107.48 | 4,788,255 | +1.30(+1.22%) |
Oct 27, 2014 | 106.20 | 106.28 | 105.44 | 106.19 | 3,385,547 | -0.11(-0.10%) |
Oct 24, 2014 | 106.26 | 106.81 | 105.44 | 106.29 | 4,618,988 | +0.18(+0.17%) |
Oct 23, 2014 | 105.45 | 106.85 | 105.27 | 106.11 | 8,977,373 | +0.50(+0.48%) |
Oct 22, 2014 | 111.29 | 111.30 | 105.51 | 105.61 | 15,915,767 | -4.93(-4.46%) |
Oct 21, 2014 | 108.88 | 110.64 | 108.63 | 110.54 | 5,989,621 | +2.44(+2.26%) |
Oct 20, 2014 | 107.29 | 108.45 | 106.95 | 108.09 | 4,227,432 | +0.93(+0.87%) |
Oct 17, 2014 | 106.13 | 107.71 | 105.89 | 107.16 | 5,603,352 | +2.56(+2.45%) |
Oct 16, 2014 | 103.40 | 105.48 | 102.95 | 104.60 | 5,166,590 | +0.09(+0.08%) |
Oct 15, 2014 | 105.27 | 105.32 | 101.15 | 104.51 | 8,991,937 | -1.83(-1.72%) |
Oct 14, 2014 | 105.95 | 107.28 | 104.97 | 106.34 | 4,333,519 | +1.60(+1.53%) |
Oct 13, 2014 | 106.13 | 107.12 | 104.57 | 104.74 | 4,465,230 | -0.91(-0.86%) |
Oct 10, 2014 | 106.84 | 107.27 | 105.65 | 105.65 | 4,853,368 | -1.10(-1.03%) |
Oct 09, 2014 | 108.45 | 108.48 | 106.36 | 106.75 | 5,606,266 | -1.93(-1.78%) |
Oct 08, 2014 | 107.36 | 108.77 | 106.22 | 108.68 | 4,155,760 | +1.44(+1.35%) |
Oct 07, 2014 | 109.15 | 109.15 | 107.21 | 107.23 | 4,099,530 | -2.56(-2.33%) |
Oct 06, 2014 | 110.51 | 110.60 | 109.02 | 109.79 | 3,083,205 | -0.09(-0.08%) |
Oct 03, 2014 | 108.40 | 110.32 | 108.40 | 109.88 | 3,543,623 | +1.90(+1.76%) |
Oct 02, 2014 | 108.17 | 109.17 | 107.68 | 107.97 | 3,688,694 | -0.44(-0.40%) |
Oct 01, 2014 | 110.75 | 110.75 | 108.09 | 108.41 | 6,062,796 | -2.36(-2.13%) |
Sep 30, 2014 | 111.80 | 112.51 | 110.70 | 110.76 | 4,610,197 | -1.21(-1.08%) |
Sep 29, 2014 | 110.61 | 112.63 | 110.43 | 111.97 | 4,014,532 | +0.07(+0.06%) |
Sep 26, 2014 | 110.60 | 112.17 | 110.40 | 111.90 | 2,903,029 | +1.35(+1.22%) |
Sep 25, 2014 | 111.57 | 111.73 | 110.44 | 110.55 | 3,350,088 | -1.25(-1.12%) |
Sep 24, 2014 | 110.83 | 112.00 | 110.63 | 111.81 | 3,321,459 | +1.04(+0.94%) |
Sep 23, 2014 | 111.55 | 111.77 | 110.46 | 110.76 | 3,407,634 | -1.07(-0.96%) |
Sep 22, 2014 | 112.49 | 112.93 | 111.70 | 111.83 | 3,317,491 | -0.64(-0.57%) |
Sep 19, 2014 | 112.41 | 112.78 | 112.10 | 112.48 | 6,481,138 | +0.67(+0.60%) |
Sep 18, 2014 | 111.30 | 112.08 | 111.30 | 111.81 | 3,130,181 | +0.71(+0.64%) |
Sep 17, 2014 | 111.52 | 111.63 | 110.61 | 111.09 | 3,610,309 | +0.38(+0.35%) |
Sep 16, 2014 | 109.74 | 111.04 | 109.32 | 110.71 | 3,886,442 | +0.88(+0.80%) |
Sep 15, 2014 | 110.36 | 110.39 | 109.29 | 109.83 | 3,755,808 | -0.56(-0.50%) |
Sep 12, 2014 | 110.86 | 110.92 | 110.09 | 110.39 | 3,575,697 | -0.60(-0.54%) |
Sep 11, 2014 | 111.15 | 111.29 | 110.61 | 110.99 | 2,286,951 | -0.50(-0.45%) |
Sep 10, 2014 | 111.71 | 111.71 | 110.85 | 111.49 | 3,530,873 | +0.01(+0.01%) |
Sep 09, 2014 | 111.14 | 111.89 | 110.97 | 111.48 | 5,596,455 | +0.20(+0.18%) |
Sep 08, 2014 | 109.48 | 111.52 | 109.48 | 111.28 | 7,018,945 | +2.86(+2.64%) |
Sep 05, 2014 | 109.07 | 109.07 | 107.91 | 108.42 | 5,655,670 | -0.67(-0.61%) |
Sep 04, 2014 | 109.89 | 110.22 | 108.92 | 109.09 | 3,431,665 | -0.42(-0.38%) |
Sep 03, 2014 | 109.09 | 109.77 | 108.87 | 109.51 | 4,561,717 | +0.40(+0.37%) |
Sep 02, 2014 | 109.23 | 109.79 | 108.32 | 109.11 | 5,272,412 | -1.15(-1.04%) |
Aug 29, 2014 | 110.74 | 110.26 | 110.26 | 110.26 | 3,487,670 | -0.27(-0.24%) |
Aug 28, 2014 | 110.73 | 111.08 | 110.19 | 110.53 | 3,530,960 | -0.95(-0.85%) |
Aug 27, 2014 | 111.97 | 112.02 | 111.26 | 111.48 | 3,541,125 | -0.35(-0.31%) |
Aug 26, 2014 | 111.90 | 112.28 | 111.57 | 111.82 | 2,683,519 | +0.23(+0.21%) |
Aug 25, 2014 | 111.37 | 111.73 | 111.15 | 111.59 | 2,661,555 | +0.76(+0.68%) |
Aug 22, 2014 | 110.72 | 111.13 | 110.40 | 110.83 | 2,761,143 | -0.03(-0.03%) |
Aug 21, 2014 | 110.90 | 111.11 | 110.24 | 110.87 | 2,902,720 | +0.13(+0.12%) |
Aug 20, 2014 | 109.47 | 111.05 | 109.20 | 110.74 | 4,981,211 | +1.54(+1.41%) |
Aug 19, 2014 | 108.89 | 109.38 | 108.79 | 109.20 | 3,440,002 | +0.52(+0.48%) |
Aug 18, 2014 | 107.46 | 108.90 | 107.45 | 108.68 | 4,831,752 | +1.58(+1.48%) |
Aug 15, 2014 | 108.26 | 108.26 | 106.23 | 107.09 | 5,259,074 | -0.83(-0.77%) |
Aug 14, 2014 | 106.26 | 108.42 | 106.26 | 107.92 | 5,548,440 | +1.85(+1.75%) |
Aug 13, 2014 | 104.93 | 106.28 | 104.93 | 106.07 | 3,042,477 | +1.31(+1.25%) |
Aug 12, 2014 | 104.79 | 105.16 | 104.36 | 104.75 | 2,650,699 | -0.29(-0.27%) |
Aug 11, 2014 | 105.35 | 105.88 | 105.00 | 105.04 | 3,229,573 | +0.15(+0.14%) |
Aug 08, 2014 | 104.17 | 104.91 | 103.72 | 104.89 | 5,002,277 | +0.69(+0.66%) |
Aug 07, 2014 | 103.48 | 104.54 | 103.36 | 104.21 | 5,348,291 | +1.30(+1.27%) |
Aug 06, 2014 | 103.75 | 103.79 | 102.49 | 102.90 | 7,175,234 | -1.91(-1.83%) |
Aug 05, 2014 | 103.43 | 105.43 | 103.42 | 104.81 | 7,035,097 | +1.16(+1.12%) |
Aug 04, 2014 | 104.41 | 104.75 | 103.52 | 103.66 | 5,171,113 | -0.39(-0.37%) |