Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 105.93 | 106.55 | 105.21 | 105.30 | 3,394,880 | -1.53(-1.44%) |
Aug 28, 2015 | 105.95 | 106.91 | 105.79 | 106.83 | 3,596,866 | +0.23(+0.22%) |
Aug 27, 2015 | 106.49 | 107.38 | 104.70 | 106.60 | 5,540,731 | +0.87(+0.83%) |
Aug 26, 2015 | 103.71 | 105.78 | 102.62 | 105.73 | 6,158,225 | +3.76(+3.69%) |
Aug 25, 2015 | 105.09 | 105.24 | 101.78 | 101.96 | 7,337,876 | -0.70(-0.68%) |
Aug 24, 2015 | 101.58 | 105.26 | 99.27 | 102.66 | 9,934,450 | -2.60(-2.47%) |
Aug 21, 2015 | 106.32 | 107.65 | 105.13 | 105.26 | 7,346,159 | -0.93(-0.88%) |
Aug 20, 2015 | 107.05 | 107.32 | 106.19 | 106.19 | 4,426,477 | -1.87(-1.73%) |
Aug 19, 2015 | 108.31 | 109.31 | 107.62 | 108.06 | 3,408,808 | -1.05(-0.96%) |
Aug 18, 2015 | 109.34 | 109.56 | 108.81 | 109.11 | 2,319,472 | -0.68(-0.62%) |
Aug 17, 2015 | 108.46 | 109.84 | 107.67 | 109.79 | 2,241,390 | +0.71(+0.65%) |
Aug 14, 2015 | 108.63 | 109.26 | 108.38 | 109.09 | 1,905,532 | +0.65(+0.60%) |
Aug 13, 2015 | 108.88 | 109.29 | 108.20 | 108.44 | 2,437,323 | -0.82(-0.75%) |
Aug 12, 2015 | 108.32 | 109.40 | 107.46 | 109.26 | 2,792,412 | +0.03(+0.03%) |
Aug 11, 2015 | 110.35 | 110.35 | 109.07 | 109.23 | 2,460,971 | -2.03(-1.82%) |
Aug 10, 2015 | 110.35 | 111.37 | 110.27 | 111.26 | 2,136,507 | +1.73(+1.58%) |
Aug 07, 2015 | 109.23 | 110.35 | 109.00 | 109.53 | 2,269,618 | -0.27(-0.25%) |
Aug 06, 2015 | 111.01 | 111.25 | 109.54 | 109.81 | 2,398,619 | -1.29(-1.16%) |
Aug 05, 2015 | 111.71 | 112.73 | 111.03 | 111.09 | 2,400,014 | +0.45(+0.41%) |
Aug 04, 2015 | 111.04 | 111.48 | 110.43 | 110.65 | 2,462,260 | +0.21(+0.19%) |
Aug 03, 2015 | 110.93 | 111.66 | 109.58 | 110.44 | 3,201,882 | -0.90(-0.81%) |
Jul 31, 2015 | 112.21 | 112.42 | 111.11 | 111.34 | 2,201,533 | -0.17(-0.15%) |
Jul 30, 2015 | 111.09 | 111.62 | 110.59 | 111.51 | 2,881,706 | +0.09(+0.08%) |
Jul 29, 2015 | 111.41 | 111.59 | 110.87 | 111.42 | 2,958,836 | +0.25(+0.23%) |
Jul 28, 2015 | 109.51 | 111.62 | 109.12 | 111.17 | 4,455,392 | +1.77(+1.61%) |
Jul 27, 2015 | 109.35 | 109.62 | 108.66 | 109.40 | 4,237,229 | -0.46(-0.42%) |
Jul 24, 2015 | 109.51 | 110.94 | 109.39 | 109.86 | 4,667,318 | -0.12(-0.11%) |
Jul 23, 2015 | 111.76 | 113.07 | 109.63 | 109.98 | 7,035,504 | -4.35(-3.80%) |
Jul 22, 2015 | 114.46 | 114.99 | 113.62 | 114.33 | 4,169,935 | -0.26(-0.22%) |
Jul 21, 2015 | 115.32 | 115.63 | 114.28 | 114.59 | 3,729,793 | -1.00(-0.87%) |
Jul 20, 2015 | 115.33 | 115.98 | 114.97 | 115.59 | 3,193,077 | +0.32(+0.27%) |
Jul 17, 2015 | 115.13 | 115.77 | 115.08 | 115.27 | 3,301,726 | -0.35(-0.31%) |
Jul 16, 2015 | 115.93 | 116.19 | 115.27 | 115.63 | 2,751,021 | +0.86(+0.75%) |
Jul 15, 2015 | 115.19 | 115.50 | 114.69 | 114.77 | 2,427,970 | -0.57(-0.50%) |
Jul 14, 2015 | 115.13 | 115.52 | 114.97 | 115.34 | 2,463,403 | +0.23(+0.20%) |
Jul 13, 2015 | 115.08 | 115.33 | 114.51 | 115.11 | 2,864,303 | +1.12(+0.98%) |
Jul 10, 2015 | 113.84 | 114.66 | 113.66 | 113.99 | 2,801,929 | +0.88(+0.78%) |
Jul 09, 2015 | 113.73 | 114.40 | 113.11 | 113.11 | 2,812,669 | +0.77(+0.68%) |
Jul 08, 2015 | 113.35 | 113.66 | 112.34 | 112.35 | 3,552,250 | -2.00(-1.75%) |
Jul 07, 2015 | 114.13 | 114.49 | 112.68 | 114.35 | 3,895,647 | +0.26(+0.23%) |
Jul 06, 2015 | 113.21 | 114.46 | 113.17 | 114.09 | 2,952,583 | -0.22(-0.19%) |
Jul 02, 2015 | 114.83 | 114.31 | 114.31 | 114.31 | 2,749,025 | -0.20(-0.17%) |
Jul 01, 2015 | 114.86 | 115.08 | 113.78 | 114.51 | 2,347,209 | +0.99(+0.87%) |
Jun 30, 2015 | 114.03 | 114.25 | 113.35 | 113.52 | 3,481,352 | +0.26(+0.23%) |
Jun 29, 2015 | 114.71 | 115.09 | 113.24 | 113.26 | 3,364,070 | -2.31(-2.00%) |
Jun 26, 2015 | 114.88 | 116.23 | 114.71 | 115.57 | 3,568,796 | +0.86(+0.75%) |
Jun 25, 2015 | 116.13 | 116.45 | 114.71 | 114.71 | 3,485,280 | -1.19(-1.03%) |
Jun 24, 2015 | 117.47 | 117.68 | 115.90 | 115.90 | 3,891,466 | -1.69(-1.44%) |
Jun 23, 2015 | 118.01 | 118.35 | 117.35 | 117.59 | 3,107,877 | +0.12(+0.10%) |
Jun 22, 2015 | 117.60 | 118.22 | 117.30 | 117.47 | 1,967,450 | +0.54(+0.46%) |
Jun 19, 2015 | 117.24 | 117.62 | 116.93 | 116.94 | 4,468,224 | -0.49(-0.42%) |
Jun 18, 2015 | 115.94 | 117.89 | 115.78 | 117.43 | 3,437,495 | +1.96(+1.70%) |
Jun 17, 2015 | 115.21 | 115.94 | 114.58 | 115.47 | 2,500,257 | +0.34(+0.29%) |
Jun 16, 2015 | 114.39 | 115.53 | 114.30 | 115.13 | 2,351,145 | +0.46(+0.40%) |
Jun 15, 2015 | 115.56 | 115.74 | 114.32 | 114.67 | 3,198,418 | -1.60(-1.37%) |
Jun 12, 2015 | 117.60 | 117.70 | 116.18 | 116.27 | 2,596,938 | -1.34(-1.14%) |
Jun 11, 2015 | 117.06 | 117.97 | 116.97 | 117.61 | 2,520,430 | +0.60(+0.52%) |
Jun 10, 2015 | 115.47 | 117.39 | 115.47 | 117.00 | 2,390,886 | +1.52(+1.31%) |
Jun 09, 2015 | 115.39 | 116.43 | 115.30 | 115.49 | 2,461,334 | +0.29(+0.25%) |
Jun 08, 2015 | 115.13 | 115.80 | 114.99 | 115.20 | 2,186,570 | -0.36(-0.31%) |
Jun 05, 2015 | 115.87 | 116.22 | 115.48 | 115.56 | 3,146,441 | -0.94(-0.80%) |
Jun 04, 2015 | 117.35 | 117.99 | 116.30 | 116.50 | 3,041,581 | -1.33(-1.13%) |
Jun 03, 2015 | 117.42 | 118.07 | 116.96 | 117.83 | 2,819,837 | +0.79(+0.68%) |
Jun 02, 2015 | 116.44 | 117.62 | 116.20 | 117.03 | 3,372,655 | +0.07(+0.06%) |
Jun 01, 2015 | 117.05 | 117.53 | 116.66 | 116.96 | 2,591,563 | -0.07(-0.06%) |
May 29, 2015 | 118.03 | 118.29 | 116.78 | 117.03 | 3,915,456 | -1.32(-1.11%) |
May 28, 2015 | 117.97 | 118.36 | 117.42 | 118.35 | 2,145,064 | -0.11(-0.09%) |
May 27, 2015 | 117.58 | 118.67 | 117.40 | 118.46 | 3,569,396 | +1.05(+0.90%) |
May 26, 2015 | 118.43 | 118.68 | 117.00 | 117.41 | 3,358,950 | -1.02(-0.86%) |
May 22, 2015 | 119.17 | 118.43 | 118.43 | 118.43 | 2,477,575 | -0.79(-0.67%) |
May 21, 2015 | 119.11 | 119.44 | 119.03 | 119.22 | 3,264,588 | +0.12(+0.10%) |
May 20, 2015 | 119.49 | 119.97 | 119.06 | 119.11 | 2,689,444 | -0.14(-0.12%) |
May 19, 2015 | 119.21 | 119.59 | 118.83 | 119.25 | 2,839,718 | +0.18(+0.15%) |
May 18, 2015 | 119.16 | 119.59 | 118.66 | 119.07 | 2,391,586 | -0.31(-0.26%) |
May 15, 2015 | 119.27 | 119.72 | 118.91 | 119.38 | 2,631,499 | +0.11(+0.09%) |
May 14, 2015 | 118.50 | 119.38 | 118.28 | 119.27 | 3,368,186 | +1.34(+1.14%) |
May 13, 2015 | 117.28 | 118.24 | 117.23 | 117.93 | 3,539,822 | +0.91(+0.78%) |
May 12, 2015 | 116.03 | 117.26 | 115.51 | 117.02 | 2,550,842 | +0.12(+0.11%) |
May 11, 2015 | 117.16 | 117.70 | 116.82 | 116.90 | 2,337,318 | -0.51(-0.44%) |
May 08, 2015 | 117.15 | 117.99 | 117.01 | 117.41 | 2,770,699 | +1.45(+1.25%) |
May 07, 2015 | 114.94 | 116.38 | 114.94 | 115.95 | 2,890,233 | +0.71(+0.62%) |
May 06, 2015 | 115.45 | 116.30 | 114.45 | 115.24 | 3,013,614 | -0.20(-0.17%) |
May 05, 2015 | 116.14 | 116.57 | 115.08 | 115.44 | 2,664,287 | -0.81(-0.70%) |
May 04, 2015 | 115.80 | 116.85 | 115.42 | 116.25 | 3,064,489 | +0.98(+0.85%) |
May 01, 2015 | 114.62 | 115.57 | 114.62 | 115.27 | 2,954,832 | +0.94(+0.82%) |
Apr 30, 2015 | 114.64 | 115.44 | 114.05 | 114.33 | 4,801,491 | -0.42(-0.37%) |
Apr 29, 2015 | 115.08 | 115.46 | 114.18 | 114.75 | 4,211,205 | -0.99(-0.86%) |
Apr 28, 2015 | 115.28 | 115.77 | 114.18 | 115.75 | 4,634,280 | +0.26(+0.22%) |
Apr 27, 2015 | 116.59 | 117.02 | 115.37 | 115.49 | 4,717,496 | -0.74(-0.64%) |
Apr 24, 2015 | 116.83 | 116.83 | 115.40 | 116.23 | 4,163,132 | -0.49(-0.42%) |
Apr 23, 2015 | 116.63 | 118.03 | 115.95 | 116.72 | 7,802,292 | -3.66(-3.04%) |
Apr 22, 2015 | 119.75 | 120.54 | 118.85 | 120.38 | 3,048,777 | +0.49(+0.41%) |
Apr 21, 2015 | 121.10 | 121.14 | 119.61 | 119.89 | 2,695,461 | -0.37(-0.31%) |
Apr 20, 2015 | 119.16 | 120.91 | 118.97 | 120.27 | 3,274,901 | +2.05(+1.73%) |
Apr 17, 2015 | 120.28 | 120.29 | 117.80 | 118.22 | 4,190,524 | -3.06(-2.52%) |
Apr 16, 2015 | 121.16 | 121.83 | 120.70 | 121.28 | 2,274,559 | -0.40(-0.33%) |
Apr 15, 2015 | 121.88 | 122.33 | 121.25 | 121.68 | 2,730,119 | +0.33(+0.27%) |
Apr 14, 2015 | 120.86 | 121.71 | 120.02 | 121.35 | 2,619,754 | +0.11(+0.09%) |
Apr 13, 2015 | 121.91 | 122.35 | 121.06 | 121.24 | 2,544,832 | -0.90(-0.74%) |
Apr 10, 2015 | 122.45 | 122.60 | 121.52 | 122.14 | 2,054,480 | +0.20(+0.17%) |
Apr 09, 2015 | 121.54 | 122.22 | 120.68 | 121.93 | 2,298,898 | +0.38(+0.31%) |
Apr 08, 2015 | 121.51 | 122.25 | 120.78 | 121.55 | 2,399,861 | +0.04(+0.04%) |
Apr 07, 2015 | 120.92 | 122.50 | 120.83 | 121.51 | 3,391,673 | +0.53(+0.44%) |
Apr 06, 2015 | 118.18 | 121.35 | 117.99 | 120.97 | 3,502,239 | +1.96(+1.65%) |
Apr 02, 2015 | 119.44 | 119.02 | 119.02 | 119.02 | 2,534,141 | +0.20(+0.17%) |
Apr 01, 2015 | 120.11 | 120.29 | 118.36 | 118.81 | 2,938,292 | -1.78(-1.47%) |
Mar 31, 2015 | 120.92 | 121.36 | 120.35 | 120.59 | 2,846,920 | -0.80(-0.66%) |
Mar 30, 2015 | 120.04 | 121.92 | 120.04 | 121.39 | 2,303,528 | +1.86(+1.56%) |
Mar 27, 2015 | 118.69 | 119.82 | 118.45 | 119.53 | 2,356,400 | +0.67(+0.56%) |
Mar 26, 2015 | 118.43 | 119.43 | 117.85 | 118.86 | 2,805,167 | -0.08(-0.07%) |
Mar 25, 2015 | 121.53 | 121.73 | 118.91 | 118.94 | 3,475,590 | -2.65(-2.18%) |
Mar 24, 2015 | 121.05 | 122.56 | 121.01 | 121.59 | 2,860,199 | +0.14(+0.11%) |
Mar 23, 2015 | 121.96 | 122.02 | 121.23 | 121.45 | 2,950,686 | -0.26(-0.22%) |
Mar 20, 2015 | 121.42 | 122.18 | 120.91 | 121.71 | 5,980,084 | +0.61(+0.50%) |
Mar 19, 2015 | 121.47 | 121.51 | 120.52 | 121.11 | 2,672,100 | -0.59(-0.49%) |
Mar 18, 2015 | 119.28 | 122.05 | 118.47 | 121.70 | 4,189,059 | +1.64(+1.36%) |
Mar 17, 2015 | 121.00 | 121.01 | 119.44 | 120.06 | 3,498,907 | -1.45(-1.19%) |
Mar 16, 2015 | 119.59 | 121.55 | 119.59 | 121.51 | 2,887,825 | +2.54(+2.13%) |
Mar 13, 2015 | 119.91 | 120.18 | 118.27 | 118.97 | 3,125,258 | -1.27(-1.05%) |
Mar 12, 2015 | 118.86 | 120.27 | 118.85 | 120.24 | 2,345,935 | +2.00(+1.69%) |
Mar 11, 2015 | 118.94 | 119.32 | 118.18 | 118.23 | 2,591,187 | -0.39(-0.33%) |
Mar 10, 2015 | 120.48 | 120.52 | 118.61 | 118.62 | 3,508,065 | -3.01(-2.47%) |
Mar 09, 2015 | 120.42 | 121.93 | 120.27 | 121.63 | 2,199,639 | +1.47(+1.22%) |
Mar 06, 2015 | 121.72 | 121.92 | 119.90 | 120.16 | 2,892,305 | -2.35(-1.92%) |
Mar 05, 2015 | 122.24 | 122.60 | 121.86 | 122.50 | 2,116,324 | +0.30(+0.25%) |
Mar 04, 2015 | 123.01 | 123.02 | 121.69 | 122.20 | 2,148,989 | -0.81(-0.66%) |
Mar 03, 2015 | 123.97 | 123.99 | 122.67 | 123.02 | 3,053,670 | -1.63(-1.31%) |
Mar 02, 2015 | 122.93 | 124.64 | 122.91 | 124.64 | 3,040,947 | +1.35(+1.10%) |
Feb 27, 2015 | 124.03 | 124.10 | 123.22 | 123.29 | 2,661,923 | -0.70(-0.57%) |
Feb 26, 2015 | 123.44 | 124.27 | 123.28 | 123.99 | 2,447,617 | +0.53(+0.43%) |
Feb 25, 2015 | 123.53 | 124.03 | 123.27 | 123.47 | 2,761,961 | -0.17(-0.14%) |
Feb 24, 2015 | 123.02 | 123.73 | 122.87 | 123.64 | 2,421,378 | +0.23(+0.18%) |
Feb 23, 2015 | 122.92 | 123.45 | 122.60 | 123.41 | 2,511,403 | +0.50(+0.41%) |
Feb 20, 2015 | 121.90 | 123.02 | 120.72 | 122.91 | 3,305,670 | +0.75(+0.62%) |
Feb 19, 2015 | 122.38 | 122.49 | 121.78 | 122.15 | 2,255,249 | -0.23(-0.19%) |
Feb 18, 2015 | 122.03 | 122.46 | 121.36 | 122.38 | 2,122,958 | +0.35(+0.29%) |
Feb 17, 2015 | 121.31 | 122.03 | 120.69 | 122.03 | 2,873,744 | +0.72(+0.59%) |
Feb 13, 2015 | 121.28 | 121.31 | 121.31 | 121.31 | 2,451,247 | +0.02(+0.02%) |
Feb 12, 2015 | 120.57 | 121.32 | 120.52 | 121.29 | 2,210,036 | +1.05(+0.87%) |
Feb 11, 2015 | 120.27 | 120.60 | 119.51 | 120.24 | 2,318,642 | -0.23(-0.19%) |
Feb 10, 2015 | 120.17 | 120.71 | 119.59 | 120.47 | 2,594,590 | +0.71(+0.59%) |
Feb 09, 2015 | 119.43 | 120.27 | 119.04 | 119.76 | 2,853,233 | -0.89(-0.74%) |
Feb 06, 2015 | 120.77 | 121.83 | 120.29 | 120.66 | 2,514,569 | -0.35(-0.29%) |
Feb 05, 2015 | 120.10 | 121.03 | 119.70 | 121.00 | 2,822,344 | +1.26(+1.06%) |
Feb 04, 2015 | 120.44 | 120.48 | 119.33 | 119.74 | 3,253,277 | -0.82(-0.68%) |
Feb 03, 2015 | 120.00 | 120.74 | 119.67 | 120.56 | 3,585,187 | +1.11(+0.93%) |
Feb 02, 2015 | 117.79 | 119.60 | 116.89 | 119.46 | 3,243,988 | +1.54(+1.31%) |
Jan 30, 2015 | 119.70 | 119.86 | 117.92 | 117.92 | 4,902,558 | -2.78(-2.31%) |
Jan 29, 2015 | 119.20 | 120.72 | 118.45 | 120.70 | 3,681,046 | +1.59(+1.34%) |
Jan 28, 2015 | 119.59 | 121.02 | 118.98 | 119.11 | 4,919,993 | +0.23(+0.19%) |
Jan 27, 2015 | 117.92 | 119.98 | 116.93 | 118.88 | 5,767,974 | -0.44(-0.37%) |
Jan 26, 2015 | 118.88 | 119.36 | 117.55 | 119.33 | 4,894,787 | +0.16(+0.13%) |
Jan 23, 2015 | 120.42 | 120.59 | 119.09 | 119.17 | 3,095,754 | -1.36(-1.13%) |
Jan 22, 2015 | 118.61 | 120.60 | 117.79 | 120.53 | 3,063,598 | +2.43(+2.06%) |
Jan 21, 2015 | 117.45 | 118.69 | 116.99 | 118.09 | 2,199,033 | +0.44(+0.37%) |
Jan 20, 2015 | 118.22 | 118.72 | 116.29 | 117.66 | 2,884,643 | -0.04(-0.04%) |
Jan 16, 2015 | 116.14 | 117.83 | 115.58 | 117.70 | 3,234,074 | +1.70(+1.47%) |
Jan 15, 2015 | 116.13 | 117.29 | 115.79 | 116.00 | 2,589,551 | -0.13(-0.11%) |
Jan 14, 2015 | 115.55 | 116.63 | 115.16 | 116.13 | 2,730,121 | -0.57(-0.49%) |
Jan 13, 2015 | 117.87 | 119.43 | 115.85 | 116.70 | 3,725,476 | -0.09(-0.08%) |
Jan 12, 2015 | 117.98 | 117.98 | 116.26 | 116.78 | 2,958,182 | -0.64(-0.54%) |
Jan 09, 2015 | 119.04 | 119.15 | 117.17 | 117.42 | 3,273,841 | -1.46(-1.23%) |
Jan 08, 2015 | 116.72 | 118.93 | 116.62 | 118.88 | 4,330,586 | +2.78(+2.40%) |
Jan 07, 2015 | 116.17 | 116.45 | 115.48 | 116.10 | 4,241,063 | +0.84(+0.73%) |
Jan 06, 2015 | 116.84 | 117.24 | 114.61 | 115.27 | 4,868,357 | -1.24(-1.07%) |
Jan 05, 2015 | 118.43 | 118.89 | 116.30 | 116.51 | 5,078,731 | -2.69(-2.26%) |
Jan 02, 2015 | 119.67 | 119.94 | 118.23 | 119.20 | 2,914,594 | -0.19(-0.16%) |
Dec 31, 2014 | 120.61 | 119.39 | 119.39 | 119.39 | 2,234,847 | -1.10(-0.92%) |
Dec 30, 2014 | 121.00 | 121.14 | 120.08 | 120.49 | 1,625,078 | -0.63(-0.52%) |
Dec 29, 2014 | 120.82 | 121.42 | 120.47 | 121.12 | 1,675,685 | +0.33(+0.27%) |
Dec 26, 2014 | 121.58 | 121.92 | 120.71 | 120.79 | 2,212,378 | -0.51(-0.42%) |
Dec 24, 2014 | 120.73 | 121.30 | 121.30 | 121.30 | 1,351,066 | +0.07(+0.05%) |
Dec 23, 2014 | 122.07 | 122.17 | 121.24 | 121.24 | 3,014,389 | -0.29(-0.24%) |
Dec 22, 2014 | 120.77 | 121.55 | 120.71 | 121.53 | 2,877,189 | +1.30(+1.08%) |
Dec 19, 2014 | 119.72 | 120.67 | 119.41 | 120.23 | 6,732,405 | +0.13(+0.11%) |
Dec 18, 2014 | 117.99 | 120.10 | 117.99 | 120.10 | 4,614,695 | +3.41(+2.93%) |
Dec 17, 2014 | 115.73 | 116.89 | 114.63 | 116.68 | 5,432,359 | +1.13(+0.97%) |
Dec 16, 2014 | 114.25 | 117.29 | 114.12 | 115.56 | 4,656,434 | +1.60(+1.40%) |
Dec 15, 2014 | 114.88 | 115.11 | 113.04 | 113.96 | 3,593,293 | -0.20(-0.17%) |
Dec 12, 2014 | 115.20 | 115.51 | 114.15 | 114.15 | 3,885,819 | -1.47(-1.27%) |
Dec 11, 2014 | 115.65 | 116.41 | 115.10 | 115.63 | 3,354,726 | +0.66(+0.57%) |
Dec 10, 2014 | 116.76 | 116.83 | 114.58 | 114.97 | 4,475,424 | -1.88(-1.61%) |
Dec 09, 2014 | 116.17 | 117.05 | 115.60 | 116.85 | 2,821,527 | -0.07(-0.06%) |
Dec 08, 2014 | 117.77 | 118.28 | 116.32 | 116.92 | 2,622,245 | -0.97(-0.83%) |
Dec 05, 2014 | 117.99 | 118.35 | 117.61 | 117.89 | 2,371,487 | +0.01(+0.01%) |
Dec 04, 2014 | 117.70 | 118.37 | 116.90 | 117.89 | 2,980,035 | +0.00(+0.00%) |
Dec 03, 2014 | 117.05 | 118.02 | 116.37 | 117.89 | 4,183,136 | +1.21(+1.03%) |
Dec 02, 2014 | 115.36 | 116.81 | 115.19 | 116.68 | 3,447,022 | +1.77(+1.54%) |
Dec 01, 2014 | 115.05 | 115.89 | 114.69 | 114.91 | 3,443,847 | -1.40(-1.21%) |
Nov 28, 2014 | 115.94 | 116.84 | 115.37 | 116.31 | 2,154,723 | +1.29(+1.12%) |
Nov 26, 2014 | 114.77 | 115.02 | 115.02 | 115.02 | 2,509,437 | +0.18(+0.16%) |
Nov 25, 2014 | 115.52 | 116.01 | 114.84 | 114.84 | 5,016,009 | -1.32(-1.14%) |
Nov 24, 2014 | 116.36 | 116.65 | 115.82 | 116.16 | 3,245,817 | -0.20(-0.17%) |
Nov 21, 2014 | 116.47 | 116.87 | 115.95 | 116.36 | 3,402,444 | +0.58(+0.50%) |
Nov 20, 2014 | 114.93 | 115.92 | 114.68 | 115.78 | 2,407,285 | +0.39(+0.33%) |
Nov 19, 2014 | 115.76 | 115.82 | 114.77 | 115.40 | 3,185,330 | -0.34(-0.29%) |
Nov 18, 2014 | 114.82 | 115.96 | 114.79 | 115.73 | 3,198,483 | +1.05(+0.92%) |
Nov 17, 2014 | 114.25 | 115.02 | 114.25 | 114.68 | 2,316,866 | -0.11(-0.10%) |
Nov 14, 2014 | 114.56 | 114.82 | 113.97 | 114.79 | 2,471,822 | +0.36(+0.32%) |
Nov 13, 2014 | 114.18 | 114.95 | 113.80 | 114.43 | 3,286,475 | +0.48(+0.42%) |
Nov 12, 2014 | 113.20 | 114.09 | 113.10 | 113.95 | 2,076,599 | +0.41(+0.36%) |
Nov 11, 2014 | 114.14 | 114.18 | 113.20 | 113.54 | 2,499,890 | -0.40(-0.35%) |
Nov 10, 2014 | 112.92 | 113.97 | 112.77 | 113.93 | 2,021,392 | +0.80(+0.71%) |
Nov 07, 2014 | 112.84 | 113.18 | 112.36 | 113.13 | 2,605,315 | +0.36(+0.32%) |
Nov 06, 2014 | 112.51 | 113.23 | 112.16 | 112.77 | 2,860,510 | +0.26(+0.23%) |
Nov 05, 2014 | 112.50 | 112.91 | 111.39 | 112.51 | 3,833,609 | +0.46(+0.41%) |
Nov 04, 2014 | 111.23 | 112.18 | 110.74 | 112.05 | 4,329,319 | +1.26(+1.14%) |
Nov 03, 2014 | 110.67 | 111.57 | 110.55 | 110.78 | 3,276,158 | -0.34(-0.31%) |
Oct 31, 2014 | 111.17 | 111.61 | 110.63 | 111.12 | 4,173,921 | +1.21(+1.10%) |
Oct 30, 2014 | 108.75 | 110.13 | 108.40 | 109.92 | 2,541,311 | +0.79(+0.72%) |
Oct 29, 2014 | 109.40 | 109.48 | 108.54 | 109.13 | 2,851,484 | -0.04(-0.03%) |
Oct 28, 2014 | 108.28 | 109.22 | 108.08 | 109.17 | 3,277,107 | +1.08(+1.00%) |
Oct 27, 2014 | 107.02 | 108.19 | 107.38 | 108.08 | 3,935,595 | +0.70(+0.65%) |
Oct 24, 2014 | 104.78 | 107.52 | 104.65 | 107.38 | 6,200,552 | +2.56(+2.44%) |
Oct 23, 2014 | 102.56 | 106.90 | 102.56 | 104.82 | 10,279,106 | +4.41(+4.39%) |
Oct 22, 2014 | 101.82 | 101.96 | 100.23 | 100.41 | 5,942,539 | -1.43(-1.41%) |
Oct 21, 2014 | 100.02 | 101.97 | 99.97 | 101.84 | 4,263,372 | +2.41(+2.42%) |
Oct 20, 2014 | 99.11 | 99.48 | 98.83 | 99.44 | 3,850,414 | +0.14(+0.15%) |
Oct 17, 2014 | 98.10 | 99.62 | 98.10 | 99.29 | 5,187,964 | +1.70(+1.74%) |
Oct 16, 2014 | 96.42 | 98.26 | 95.93 | 97.59 | 4,839,347 | +0.60(+0.62%) |
Oct 15, 2014 | 95.80 | 97.30 | 94.38 | 97.00 | 6,634,767 | +0.03(+0.03%) |
Oct 14, 2014 | 96.58 | 98.24 | 96.27 | 96.97 | 5,042,879 | +0.92(+0.96%) |
Oct 13, 2014 | 97.02 | 97.81 | 94.68 | 96.04 | 6,342,421 | -0.67(-0.69%) |
Oct 10, 2014 | 100.69 | 100.88 | 96.71 | 96.71 | 10,198,936 | -3.48(-3.47%) |
Oct 09, 2014 | 102.00 | 102.26 | 99.97 | 100.19 | 5,215,915 | -2.00(-1.96%) |
Oct 08, 2014 | 99.91 | 102.24 | 99.52 | 102.19 | 5,725,777 | +2.70(+2.71%) |
Oct 07, 2014 | 100.32 | 101.30 | 99.48 | 99.50 | 4,352,005 | -1.92(-1.90%) |
Oct 06, 2014 | 101.57 | 102.10 | 100.88 | 101.42 | 3,410,600 | +0.12(+0.12%) |
Oct 03, 2014 | 100.69 | 101.50 | 100.14 | 101.30 | 4,862,736 | +1.08(+1.08%) |
Oct 02, 2014 | 100.14 | 100.68 | 99.69 | 100.21 | 4,461,209 | -0.37(-0.37%) |
Oct 01, 2014 | 102.01 | 102.38 | 100.25 | 100.58 | 4,048,747 | -1.81(-1.76%) |
Sep 30, 2014 | 102.98 | 103.27 | 102.10 | 102.39 | 3,706,880 | -0.37(-0.36%) |
Sep 29, 2014 | 101.85 | 102.86 | 101.65 | 102.75 | 3,941,389 | -0.17(-0.16%) |
Sep 26, 2014 | 102.99 | 103.26 | 101.88 | 102.92 | 4,923,091 | -0.04(-0.04%) |
Sep 25, 2014 | 104.36 | 104.39 | 102.67 | 102.96 | 3,825,059 | -1.73(-1.66%) |
Sep 24, 2014 | 104.19 | 104.87 | 103.86 | 104.70 | 3,609,237 | +0.37(+0.35%) |
Sep 23, 2014 | 104.95 | 105.22 | 104.32 | 104.33 | 2,839,549 | -0.97(-0.92%) |
Sep 22, 2014 | 106.17 | 106.23 | 105.15 | 105.30 | 3,087,225 | -0.71(-0.67%) |
Sep 19, 2014 | 106.53 | 106.86 | 105.91 | 106.01 | 11,217,209 | -0.11(-0.10%) |
Sep 18, 2014 | 105.29 | 106.27 | 105.28 | 106.11 | 3,275,520 | +1.06(+1.01%) |
Sep 17, 2014 | 104.73 | 105.36 | 104.26 | 105.05 | 3,815,109 | +0.38(+0.36%) |
Sep 16, 2014 | 103.92 | 104.78 | 103.77 | 104.68 | 2,691,556 | +0.27(+0.26%) |
Sep 15, 2014 | 104.19 | 104.56 | 103.82 | 104.41 | 2,584,872 | +0.39(+0.38%) |
Sep 12, 2014 | 104.39 | 104.39 | 103.71 | 104.02 | 2,954,984 | -0.30(-0.28%) |
Sep 11, 2014 | 104.06 | 104.34 | 103.77 | 104.32 | 2,027,735 | -0.21(-0.20%) |
Sep 10, 2014 | 104.52 | 104.78 | 104.06 | 104.53 | 2,157,016 | +0.13(+0.12%) |
Sep 09, 2014 | 104.57 | 104.97 | 104.24 | 104.39 | 2,415,181 | -0.31(-0.30%) |
Sep 08, 2014 | 104.36 | 105.11 | 104.14 | 104.71 | 3,384,924 | +0.50(+0.48%) |
Sep 05, 2014 | 103.80 | 104.29 | 103.45 | 104.21 | 2,753,069 | +0.43(+0.41%) |
Sep 04, 2014 | 104.22 | 104.53 | 103.59 | 103.78 | 2,144,761 | -0.15(-0.15%) |
Sep 03, 2014 | 104.22 | 104.58 | 103.74 | 103.93 | 2,122,186 | -0.29(-0.28%) |