Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 114.82 | 115.20 | 113.19 | 114.62 | 576,713 | -0.12(-0.10%) |
Jul 30, 2015 | 113.79 | 115.04 | 113.65 | 114.74 | 445,578 | +0.45(+0.40%) |
Jul 29, 2015 | 112.08 | 114.58 | 112.08 | 114.29 | 585,127 | +2.26(+2.02%) |
Jul 28, 2015 | 110.86 | 112.47 | 110.26 | 112.03 | 438,524 | +1.89(+1.71%) |
Jul 27, 2015 | 111.35 | 111.38 | 109.72 | 110.14 | 577,275 | -1.53(-1.37%) |
Jul 24, 2015 | 113.60 | 114.05 | 110.40 | 111.67 | 573,882 | -1.58(-1.40%) |
Jul 23, 2015 | 114.25 | 115.06 | 113.10 | 113.25 | 551,552 | -0.44(-0.39%) |
Jul 22, 2015 | 112.66 | 113.85 | 112.66 | 113.69 | 538,378 | +0.81(+0.72%) |
Jul 21, 2015 | 113.12 | 114.22 | 112.06 | 112.89 | 396,737 | -0.15(-0.13%) |
Jul 20, 2015 | 113.10 | 113.49 | 111.95 | 113.03 | 566,965 | +0.34(+0.30%) |
Jul 17, 2015 | 113.69 | 114.13 | 112.42 | 112.70 | 445,821 | -1.31(-1.15%) |
Jul 16, 2015 | 113.78 | 114.50 | 112.21 | 114.01 | 668,394 | +0.61(+0.54%) |
Jul 15, 2015 | 114.26 | 114.83 | 113.15 | 113.40 | 583,847 | -0.95(-0.83%) |
Jul 14, 2015 | 115.05 | 115.48 | 114.24 | 114.35 | 510,174 | -0.76(-0.66%) |
Jul 13, 2015 | 113.10 | 115.30 | 113.04 | 115.11 | 769,808 | +2.89(+2.58%) |
Jul 10, 2015 | 112.61 | 112.68 | 111.20 | 112.21 | 1,021,382 | +0.73(+0.66%) |
Jul 09, 2015 | 112.61 | 114.15 | 111.43 | 111.48 | 750,073 | -0.02(-0.02%) |
Jul 08, 2015 | 113.89 | 114.12 | 111.17 | 111.50 | 737,905 | -2.83(-2.47%) |
Jul 07, 2015 | 114.50 | 114.76 | 111.37 | 114.33 | 987,327 | -0.17(-0.15%) |
Jul 06, 2015 | 115.36 | 116.47 | 113.65 | 114.50 | 956,797 | -1.88(-1.61%) |
Jul 02, 2015 | 116.07 | 116.37 | 116.37 | 116.37 | 935,009 | +0.56(+0.49%) |
Jul 01, 2015 | 114.72 | 116.14 | 112.32 | 115.81 | 985,137 | +2.02(+1.77%) |
Jun 30, 2015 | 112.54 | 114.41 | 112.54 | 113.79 | 1,299,028 | +2.19(+1.97%) |
Jun 29, 2015 | 113.19 | 114.14 | 111.45 | 111.60 | 755,790 | -2.49(-2.18%) |
Jun 26, 2015 | 115.08 | 116.07 | 113.89 | 114.09 | 1,885,381 | -0.74(-0.64%) |
Jun 25, 2015 | 112.98 | 115.68 | 112.97 | 114.83 | 1,055,891 | +2.53(+2.25%) |
Jun 24, 2015 | 113.40 | 113.40 | 112.24 | 112.30 | 391,191 | -1.16(-1.02%) |
Jun 23, 2015 | 113.08 | 113.77 | 112.82 | 113.46 | 453,689 | +0.22(+0.19%) |
Jun 22, 2015 | 113.91 | 113.91 | 112.42 | 113.24 | 695,840 | +0.04(+0.03%) |
Jun 19, 2015 | 112.01 | 113.69 | 111.46 | 113.20 | 1,193,171 | +1.39(+1.25%) |
Jun 18, 2015 | 111.79 | 112.81 | 111.79 | 111.81 | 773,277 | +0.27(+0.24%) |
Jun 17, 2015 | 111.52 | 111.99 | 109.69 | 111.54 | 753,205 | -0.01(-0.01%) |
Jun 16, 2015 | 110.15 | 112.08 | 109.24 | 111.55 | 1,191,122 | +1.74(+1.58%) |
Jun 15, 2015 | 110.71 | 111.04 | 109.30 | 109.81 | 920,603 | -1.56(-1.40%) |
Jun 12, 2015 | 111.03 | 111.63 | 110.29 | 111.37 | 701,366 | +0.24(+0.21%) |
Jun 11, 2015 | 112.88 | 113.46 | 110.14 | 111.14 | 1,491,518 | -1.46(-1.30%) |
Jun 10, 2015 | 114.90 | 114.90 | 112.58 | 112.60 | 909,506 | -1.51(-1.32%) |
Jun 09, 2015 | 114.62 | 114.94 | 112.89 | 114.11 | 673,210 | -0.17(-0.15%) |
Jun 08, 2015 | 112.89 | 114.96 | 112.72 | 114.28 | 969,969 | +1.24(+1.10%) |
Jun 05, 2015 | 114.31 | 114.40 | 112.44 | 113.03 | 821,208 | -1.14(-1.00%) |
Jun 04, 2015 | 112.92 | 115.48 | 112.32 | 114.17 | 1,406,897 | +0.15(+0.13%) |
Jun 03, 2015 | 111.31 | 114.49 | 111.10 | 114.02 | 2,018,459 | +3.30(+2.98%) |
Jun 02, 2015 | 107.30 | 112.90 | 107.30 | 110.72 | 4,561,708 | +7.32(+7.08%) |
Jun 01, 2015 | 103.26 | 104.43 | 102.63 | 103.40 | 1,474,309 | +0.04(+0.04%) |
May 29, 2015 | 103.77 | 104.12 | 102.91 | 103.36 | 974,971 | -0.33(-0.31%) |
May 28, 2015 | 102.15 | 104.69 | 102.15 | 103.69 | 701,216 | +1.06(+1.03%) |
May 27, 2015 | 102.72 | 104.32 | 102.13 | 102.63 | 825,849 | -0.22(-0.21%) |
May 26, 2015 | 104.39 | 104.83 | 102.64 | 102.85 | 989,928 | -2.00(-1.90%) |
May 22, 2015 | 104.47 | 104.84 | 104.84 | 104.84 | 528,043 | +0.32(+0.30%) |
May 21, 2015 | 103.30 | 104.58 | 103.15 | 104.53 | 466,752 | +0.89(+0.86%) |
May 20, 2015 | 103.55 | 104.25 | 102.99 | 103.64 | 499,446 | +0.37(+0.35%) |
May 19, 2015 | 104.03 | 104.51 | 102.28 | 103.27 | 890,156 | -0.95(-0.91%) |
May 18, 2015 | 103.85 | 104.64 | 103.11 | 104.22 | 609,572 | +0.63(+0.61%) |
May 15, 2015 | 101.95 | 103.97 | 101.75 | 103.59 | 775,306 | +1.87(+1.83%) |
May 14, 2015 | 102.23 | 102.44 | 100.84 | 101.73 | 947,116 | +0.00(+0.00%) |
May 13, 2015 | 103.09 | 103.20 | 101.25 | 101.73 | 1,033,713 | -1.40(-1.36%) |
May 12, 2015 | 103.67 | 105.11 | 103.10 | 103.13 | 653,542 | -1.23(-1.18%) |
May 11, 2015 | 104.54 | 104.89 | 103.85 | 104.36 | 499,946 | -0.37(-0.35%) |
May 08, 2015 | 105.05 | 105.81 | 104.58 | 104.73 | 586,555 | +0.55(+0.53%) |
May 07, 2015 | 103.74 | 104.30 | 102.62 | 104.18 | 570,746 | +0.49(+0.48%) |
May 06, 2015 | 104.37 | 104.37 | 102.48 | 103.68 | 910,925 | -0.70(-0.67%) |
May 05, 2015 | 104.61 | 104.89 | 103.85 | 104.38 | 756,392 | +0.06(+0.06%) |
May 04, 2015 | 102.84 | 104.45 | 102.76 | 104.32 | 831,879 | +1.74(+1.69%) |
May 01, 2015 | 102.67 | 103.04 | 101.61 | 102.59 | 1,318,582 | +0.53(+0.52%) |
Apr 30, 2015 | 101.62 | 102.77 | 101.23 | 102.05 | 829,518 | +0.45(+0.45%) |
Apr 29, 2015 | 101.62 | 102.32 | 101.02 | 101.60 | 696,289 | -0.35(-0.34%) |
Apr 28, 2015 | 102.21 | 103.11 | 101.84 | 101.94 | 589,076 | -0.78(-0.76%) |
Apr 27, 2015 | 103.41 | 104.09 | 102.61 | 102.72 | 727,704 | -0.39(-0.38%) |
Apr 24, 2015 | 104.35 | 104.68 | 102.88 | 103.12 | 498,810 | -0.85(-0.82%) |
Apr 23, 2015 | 102.01 | 104.80 | 101.64 | 103.97 | 920,280 | +1.94(+1.90%) |
Apr 22, 2015 | 102.52 | 102.67 | 101.96 | 102.03 | 649,518 | -0.39(-0.38%) |
Apr 21, 2015 | 102.56 | 103.17 | 102.27 | 102.42 | 687,404 | -0.03(-0.03%) |
Apr 20, 2015 | 103.31 | 103.31 | 102.09 | 102.45 | 1,276,382 | +0.01(+0.01%) |
Apr 17, 2015 | 104.79 | 104.87 | 102.18 | 102.44 | 1,794,307 | -3.85(-3.62%) |
Apr 16, 2015 | 107.39 | 108.60 | 106.14 | 106.29 | 810,799 | -1.26(-1.18%) |
Apr 15, 2015 | 108.62 | 108.90 | 107.33 | 107.55 | 1,013,801 | -0.82(-0.76%) |
Apr 14, 2015 | 107.45 | 108.51 | 107.22 | 108.37 | 1,313,406 | +0.85(+0.79%) |
Apr 13, 2015 | 108.85 | 108.85 | 107.19 | 107.52 | 954,094 | -1.47(-1.35%) |
Apr 10, 2015 | 109.58 | 109.91 | 108.31 | 108.99 | 967,259 | -0.64(-0.59%) |
Apr 09, 2015 | 109.69 | 110.57 | 109.11 | 109.64 | 982,025 | +0.28(+0.25%) |
Apr 08, 2015 | 109.82 | 110.00 | 108.94 | 109.36 | 1,244,376 | -0.30(-0.27%) |
Apr 07, 2015 | 107.90 | 109.83 | 107.67 | 109.66 | 1,233,248 | +1.68(+1.55%) |
Apr 06, 2015 | 105.44 | 108.48 | 105.33 | 107.98 | 1,288,880 | +1.86(+1.75%) |
Apr 02, 2015 | 106.15 | 106.12 | 106.12 | 106.12 | 1,507,423 | +0.07(+0.07%) |
Apr 01, 2015 | 105.34 | 106.10 | 104.38 | 106.05 | 1,412,052 | +0.83(+0.79%) |
Mar 31, 2015 | 103.55 | 106.34 | 103.27 | 105.22 | 1,420,860 | +1.18(+1.14%) |
Mar 30, 2015 | 103.39 | 104.97 | 102.80 | 104.04 | 1,012,321 | +1.43(+1.39%) |
Mar 27, 2015 | 104.25 | 104.26 | 100.92 | 102.61 | 2,191,924 | -0.64(-0.62%) |
Mar 26, 2015 | 103.36 | 105.77 | 100.89 | 103.25 | 3,712,734 | +0.52(+0.51%) |
Mar 25, 2015 | 102.22 | 103.89 | 101.88 | 102.72 | 2,650,025 | +0.44(+0.43%) |
Mar 24, 2015 | 102.73 | 102.93 | 101.53 | 102.28 | 1,177,140 | -0.19(-0.18%) |
Mar 23, 2015 | 101.29 | 103.96 | 101.22 | 102.47 | 1,511,929 | +1.31(+1.30%) |
Mar 20, 2015 | 100.41 | 101.67 | 100.41 | 101.15 | 1,315,137 | +0.80(+0.80%) |
Mar 19, 2015 | 99.85 | 100.71 | 99.30 | 100.35 | 1,474,249 | +0.46(+0.46%) |
Mar 18, 2015 | 96.77 | 100.74 | 96.71 | 99.89 | 2,101,560 | +2.83(+2.92%) |
Mar 17, 2015 | 92.97 | 97.18 | 92.62 | 97.06 | 2,590,338 | +3.89(+4.18%) |
Mar 16, 2015 | 96.22 | 97.46 | 92.87 | 93.17 | 2,750,813 | -2.91(-3.03%) |
Mar 13, 2015 | 96.27 | 97.46 | 95.66 | 96.08 | 1,537,866 | -0.55(-0.57%) |
Mar 12, 2015 | 95.96 | 97.69 | 95.30 | 96.63 | 2,196,164 | +0.87(+0.91%) |
Mar 11, 2015 | 99.00 | 99.65 | 95.26 | 95.76 | 1,979,073 | -2.91(-2.95%) |
Mar 10, 2015 | 100.37 | 100.37 | 98.21 | 98.68 | 2,132,758 | -2.75(-2.71%) |
Mar 09, 2015 | 101.47 | 101.67 | 100.60 | 101.42 | 1,250,178 | -0.02(-0.02%) |
Mar 06, 2015 | 103.82 | 104.22 | 101.11 | 101.44 | 1,602,756 | -2.71(-2.60%) |
Mar 05, 2015 | 104.81 | 105.03 | 103.97 | 104.15 | 691,482 | -0.29(-0.27%) |
Mar 04, 2015 | 104.31 | 105.14 | 103.89 | 104.43 | 1,053,900 | -0.07(-0.07%) |
Mar 03, 2015 | 103.19 | 104.91 | 102.94 | 104.50 | 2,086,295 | -0.90(-0.85%) |
Mar 02, 2015 | 104.74 | 106.84 | 104.68 | 105.40 | 1,377,699 | +0.21(+0.20%) |
Feb 27, 2015 | 106.64 | 107.08 | 105.11 | 105.19 | 1,592,312 | -1.43(-1.34%) |
Feb 26, 2015 | 109.65 | 110.56 | 106.32 | 106.62 | 1,348,425 | -2.96(-2.70%) |
Feb 25, 2015 | 110.21 | 110.52 | 109.32 | 109.59 | 1,500,223 | -0.69(-0.63%) |
Feb 24, 2015 | 109.41 | 110.72 | 109.36 | 110.28 | 1,438,134 | +0.86(+0.78%) |
Feb 23, 2015 | 108.85 | 109.42 | 108.47 | 109.42 | 1,246,270 | +0.84(+0.77%) |
Feb 20, 2015 | 107.04 | 108.81 | 106.22 | 108.58 | 994,315 | +1.46(+1.36%) |
Feb 19, 2015 | 105.96 | 108.57 | 105.83 | 107.12 | 1,319,412 | +1.23(+1.16%) |
Feb 18, 2015 | 104.78 | 106.08 | 104.56 | 105.89 | 1,105,749 | +0.51(+0.49%) |
Feb 17, 2015 | 104.59 | 105.90 | 103.32 | 105.37 | 937,154 | +0.21(+0.20%) |
Feb 13, 2015 | 104.70 | 105.17 | 105.17 | 105.17 | 1,157,720 | +1.11(+1.07%) |
Feb 12, 2015 | 103.45 | 104.39 | 103.13 | 104.05 | 628,005 | +1.04(+1.01%) |
Feb 11, 2015 | 101.41 | 103.20 | 100.69 | 103.02 | 1,021,830 | +1.83(+1.80%) |
Feb 10, 2015 | 102.28 | 103.21 | 100.43 | 101.19 | 1,505,274 | -0.67(-0.66%) |
Feb 09, 2015 | 105.62 | 105.71 | 100.69 | 101.86 | 3,376,383 | -5.33(-4.97%) |
Feb 06, 2015 | 107.59 | 108.49 | 106.52 | 107.19 | 942,945 | +0.00(+0.00%) |
Feb 05, 2015 | 105.27 | 108.00 | 105.27 | 107.19 | 954,880 | +1.61(+1.52%) |
Feb 04, 2015 | 110.63 | 110.63 | 104.82 | 105.58 | 2,663,844 | -6.69(-5.96%) |
Feb 03, 2015 | 110.36 | 112.37 | 110.08 | 112.27 | 908,947 | +2.32(+2.11%) |
Feb 02, 2015 | 109.03 | 110.01 | 107.64 | 109.95 | 856,312 | +1.11(+1.02%) |
Jan 30, 2015 | 110.55 | 110.88 | 108.71 | 108.84 | 1,008,565 | -2.64(-2.37%) |
Jan 29, 2015 | 110.69 | 112.45 | 110.17 | 111.48 | 699,026 | +1.30(+1.18%) |
Jan 28, 2015 | 111.54 | 112.11 | 110.14 | 110.18 | 806,486 | -1.05(-0.94%) |
Jan 27, 2015 | 108.43 | 111.91 | 107.59 | 111.23 | 1,892,159 | +1.73(+1.58%) |
Jan 26, 2015 | 110.29 | 110.66 | 109.21 | 109.50 | 1,768,545 | -1.07(-0.96%) |
Jan 23, 2015 | 112.33 | 112.69 | 110.47 | 110.57 | 809,016 | -1.64(-1.46%) |
Jan 22, 2015 | 111.08 | 112.75 | 110.76 | 112.20 | 1,033,851 | +1.95(+1.77%) |
Jan 21, 2015 | 109.32 | 110.82 | 108.77 | 110.25 | 886,879 | +0.75(+0.69%) |
Jan 20, 2015 | 110.14 | 111.32 | 108.41 | 109.50 | 1,234,481 | -0.48(-0.44%) |
Jan 16, 2015 | 108.77 | 110.12 | 108.29 | 109.98 | 979,644 | +0.56(+0.51%) |
Jan 15, 2015 | 113.22 | 113.35 | 109.27 | 109.42 | 1,455,719 | -3.82(-3.37%) |
Jan 14, 2015 | 114.85 | 115.67 | 112.70 | 113.24 | 1,215,390 | -3.20(-2.75%) |
Jan 13, 2015 | 116.48 | 117.84 | 114.94 | 116.44 | 836,586 | +0.22(+0.19%) |
Jan 12, 2015 | 116.48 | 116.73 | 115.32 | 116.22 | 594,595 | -0.14(-0.12%) |
Jan 09, 2015 | 117.41 | 117.41 | 116.02 | 116.36 | 676,431 | -1.19(-1.02%) |
Jan 08, 2015 | 118.95 | 120.56 | 116.30 | 117.56 | 1,050,720 | -0.87(-0.73%) |
Jan 07, 2015 | 116.92 | 118.87 | 116.49 | 118.42 | 1,108,106 | +2.95(+2.56%) |
Jan 06, 2015 | 118.02 | 118.26 | 113.26 | 115.47 | 2,821,689 | -4.87(-4.04%) |
Jan 05, 2015 | 123.49 | 123.72 | 119.74 | 120.34 | 1,181,998 | -4.37(-3.51%) |
Jan 02, 2015 | 127.23 | 127.37 | 124.00 | 124.71 | 742,622 | -1.81(-1.43%) |
Dec 31, 2014 | 126.25 | 126.52 | 126.52 | 126.52 | 602,160 | +0.80(+0.64%) |
Dec 30, 2014 | 126.71 | 127.01 | 125.31 | 125.72 | 621,181 | -0.77(-0.61%) |
Dec 29, 2014 | 124.21 | 126.99 | 123.94 | 126.49 | 704,106 | +2.03(+1.63%) |
Dec 26, 2014 | 124.36 | 125.29 | 124.04 | 124.45 | 249,627 | +0.63(+0.51%) |
Dec 24, 2014 | 124.80 | 123.82 | 123.82 | 123.82 | 235,535 | -0.93(-0.74%) |
Dec 23, 2014 | 123.15 | 125.52 | 122.91 | 124.75 | 763,586 | +2.37(+1.94%) |
Dec 22, 2014 | 121.67 | 122.57 | 121.11 | 122.38 | 445,031 | +1.06(+0.87%) |
Dec 19, 2014 | 123.97 | 123.97 | 120.54 | 121.33 | 873,856 | -1.95(-1.58%) |
Dec 18, 2014 | 123.25 | 123.33 | 121.55 | 123.27 | 952,171 | +1.05(+0.86%) |
Dec 17, 2014 | 120.91 | 122.36 | 119.14 | 122.22 | 869,547 | +2.10(+1.75%) |
Dec 16, 2014 | 124.32 | 124.32 | 120.04 | 120.12 | 1,187,570 | -4.65(-3.73%) |
Dec 15, 2014 | 125.70 | 126.27 | 124.47 | 124.77 | 1,166,231 | -0.62(-0.50%) |
Dec 12, 2014 | 123.49 | 126.08 | 123.09 | 125.39 | 1,530,742 | +1.45(+1.17%) |
Dec 11, 2014 | 122.25 | 124.47 | 122.10 | 123.94 | 1,318,701 | +2.84(+2.35%) |
Dec 10, 2014 | 120.82 | 121.84 | 120.08 | 121.10 | 1,236,004 | +0.28(+0.23%) |
Dec 09, 2014 | 118.16 | 121.74 | 117.61 | 120.82 | 1,337,197 | +0.90(+0.75%) |
Dec 08, 2014 | 120.80 | 122.38 | 119.69 | 119.92 | 1,056,453 | -1.26(-1.04%) |
Dec 05, 2014 | 120.93 | 122.01 | 119.93 | 121.19 | 1,458,369 | +0.09(+0.07%) |
Dec 04, 2014 | 119.89 | 123.86 | 119.06 | 121.10 | 2,015,882 | -1.70(-1.38%) |
Dec 03, 2014 | 120.33 | 122.80 | 120.01 | 122.80 | 1,648,805 | +2.55(+2.12%) |
Dec 02, 2014 | 120.13 | 121.07 | 119.91 | 120.25 | 930,267 | -0.27(-0.22%) |
Dec 01, 2014 | 124.61 | 124.69 | 120.34 | 120.52 | 1,126,323 | -4.98(-3.97%) |
Nov 28, 2014 | 123.38 | 125.79 | 123.15 | 125.50 | 670,364 | +2.62(+2.13%) |
Nov 26, 2014 | 123.39 | 122.89 | 122.89 | 122.89 | 614,317 | -0.65(-0.53%) |
Nov 25, 2014 | 122.57 | 124.01 | 121.10 | 123.54 | 1,275,033 | +1.36(+1.11%) |
Nov 24, 2014 | 121.51 | 122.76 | 121.18 | 122.17 | 870,329 | +1.30(+1.08%) |
Nov 21, 2014 | 122.31 | 122.98 | 120.24 | 120.87 | 1,039,297 | -0.54(-0.45%) |
Nov 20, 2014 | 121.25 | 123.05 | 120.33 | 121.42 | 1,096,735 | -0.07(-0.06%) |
Nov 19, 2014 | 120.29 | 122.21 | 120.08 | 121.48 | 741,304 | +1.26(+1.05%) |
Nov 18, 2014 | 120.00 | 120.77 | 118.81 | 120.22 | 740,002 | +0.67(+0.56%) |
Nov 17, 2014 | 117.77 | 120.27 | 117.17 | 119.55 | 920,974 | +2.07(+1.76%) |
Nov 14, 2014 | 117.61 | 118.45 | 117.10 | 117.48 | 844,669 | +0.25(+0.21%) |
Nov 13, 2014 | 116.34 | 117.37 | 115.73 | 117.23 | 637,892 | -0.28(-0.23%) |
Nov 12, 2014 | 115.34 | 118.21 | 115.09 | 117.51 | 1,144,262 | +2.27(+1.97%) |
Nov 11, 2014 | 114.81 | 115.39 | 114.13 | 115.24 | 680,017 | +0.69(+0.60%) |
Nov 10, 2014 | 116.13 | 116.44 | 114.26 | 114.55 | 862,894 | -2.08(-1.79%) |
Nov 07, 2014 | 115.68 | 116.86 | 114.96 | 116.63 | 681,997 | +0.77(+0.66%) |
Nov 06, 2014 | 112.11 | 116.09 | 111.67 | 115.86 | 716,588 | +4.01(+3.58%) |
Nov 05, 2014 | 111.53 | 112.49 | 110.62 | 111.86 | 584,630 | +0.71(+0.64%) |
Nov 04, 2014 | 112.68 | 112.83 | 111.06 | 111.14 | 620,727 | -2.21(-1.95%) |
Nov 03, 2014 | 113.23 | 114.31 | 112.63 | 113.36 | 775,133 | +0.51(+0.46%) |
Oct 31, 2014 | 114.54 | 114.56 | 112.07 | 112.84 | 698,180 | -0.40(-0.35%) |
Oct 30, 2014 | 112.34 | 114.12 | 112.15 | 113.24 | 638,544 | +0.52(+0.46%) |
Oct 29, 2014 | 113.37 | 115.17 | 112.11 | 112.71 | 854,272 | -1.15(-1.01%) |
Oct 28, 2014 | 114.00 | 114.20 | 112.64 | 113.86 | 590,324 | -0.66(-0.58%) |
Oct 27, 2014 | 115.23 | 115.46 | 115.46 | 114.52 | 482,756 | -0.94(-0.81%) |
Oct 24, 2014 | 112.50 | 116.16 | 111.94 | 115.46 | 1,674,275 | +2.97(+2.64%) |
Oct 23, 2014 | 114.22 | 114.41 | 112.22 | 112.49 | 821,151 | -0.50(-0.45%) |
Oct 22, 2014 | 113.93 | 115.40 | 112.95 | 112.99 | 645,173 | -1.06(-0.93%) |
Oct 21, 2014 | 110.71 | 114.44 | 110.69 | 114.05 | 839,104 | +3.89(+3.53%) |
Oct 20, 2014 | 108.74 | 110.33 | 108.32 | 110.16 | 844,011 | +0.87(+0.79%) |
Oct 17, 2014 | 110.96 | 111.00 | 108.86 | 109.29 | 1,165,385 | -1.22(-1.11%) |
Oct 16, 2014 | 109.51 | 112.37 | 108.56 | 110.51 | 1,253,025 | -0.82(-0.74%) |
Oct 15, 2014 | 109.61 | 111.62 | 108.00 | 111.33 | 1,160,485 | +0.33(+0.29%) |
Oct 14, 2014 | 112.50 | 113.39 | 110.73 | 111.01 | 921,896 | -1.21(-1.08%) |
Oct 13, 2014 | 113.97 | 114.52 | 112.04 | 112.22 | 1,046,261 | -2.08(-1.82%) |
Oct 10, 2014 | 113.94 | 114.57 | 111.77 | 114.30 | 1,206,124 | +0.37(+0.32%) |
Oct 09, 2014 | 118.58 | 119.25 | 113.82 | 113.94 | 1,110,128 | -4.58(-3.86%) |
Oct 08, 2014 | 118.80 | 119.86 | 116.89 | 118.52 | 1,499,331 | -0.07(-0.06%) |
Oct 07, 2014 | 118.21 | 119.28 | 117.39 | 118.58 | 895,634 | +0.05(+0.04%) |
Oct 06, 2014 | 120.03 | 120.53 | 118.46 | 118.53 | 494,966 | -1.36(-1.14%) |
Oct 03, 2014 | 120.94 | 121.93 | 119.73 | 119.90 | 791,332 | -0.42(-0.35%) |
Oct 02, 2014 | 118.61 | 120.58 | 117.83 | 120.32 | 583,111 | +1.67(+1.40%) |
Oct 01, 2014 | 119.62 | 119.95 | 117.85 | 118.65 | 633,552 | -0.90(-0.75%) |
Sep 30, 2014 | 120.64 | 121.17 | 118.76 | 119.55 | 690,382 | -1.11(-0.92%) |
Sep 29, 2014 | 120.26 | 121.53 | 120.17 | 120.67 | 530,160 | -0.69(-0.57%) |
Sep 26, 2014 | 121.56 | 122.31 | 120.62 | 121.36 | 509,756 | +0.62(+0.52%) |
Sep 25, 2014 | 121.55 | 122.07 | 120.31 | 120.74 | 716,052 | -1.33(-1.09%) |
Sep 24, 2014 | 121.16 | 122.13 | 120.20 | 122.07 | 719,694 | +0.88(+0.72%) |
Sep 23, 2014 | 122.11 | 123.05 | 121.14 | 121.19 | 433,151 | -1.09(-0.90%) |
Sep 22, 2014 | 123.52 | 123.83 | 121.25 | 122.28 | 575,872 | -2.03(-1.64%) |
Sep 19, 2014 | 126.20 | 126.30 | 123.95 | 124.32 | 576,537 | -1.16(-0.93%) |
Sep 18, 2014 | 125.42 | 125.69 | 124.56 | 125.48 | 518,630 | +0.33(+0.27%) |
Sep 17, 2014 | 125.32 | 126.08 | 124.49 | 125.15 | 490,974 | +0.39(+0.31%) |
Sep 16, 2014 | 123.85 | 125.20 | 122.59 | 124.76 | 537,749 | +0.44(+0.36%) |
Sep 15, 2014 | 124.77 | 125.32 | 123.45 | 124.32 | 611,792 | -0.78(-0.62%) |
Sep 12, 2014 | 124.63 | 125.32 | 123.73 | 125.10 | 895,686 | +0.91(+0.73%) |
Sep 11, 2014 | 124.71 | 125.31 | 123.78 | 124.19 | 547,813 | -0.69(-0.55%) |
Sep 10, 2014 | 124.50 | 125.18 | 123.45 | 124.88 | 910,671 | -0.32(-0.25%) |
Sep 09, 2014 | 125.98 | 126.25 | 124.20 | 125.20 | 992,839 | -0.89(-0.70%) |
Sep 08, 2014 | 126.31 | 127.12 | 125.36 | 126.08 | 785,804 | -0.29(-0.23%) |
Sep 05, 2014 | 125.18 | 127.66 | 124.56 | 126.37 | 1,760,162 | -0.32(-0.25%) |
Sep 04, 2014 | 124.87 | 128.28 | 124.83 | 126.69 | 4,104,141 | +11.10(+9.60%) |
Sep 03, 2014 | 115.39 | 115.75 | 114.50 | 115.58 | 1,456,568 | +0.79(+0.69%) |
Sep 02, 2014 | 115.43 | 116.00 | 113.55 | 114.80 | 969,993 | -0.41(-0.35%) |
Aug 29, 2014 | 116.20 | 115.20 | 115.20 | 115.20 | 422,068 | -0.71(-0.61%) |
Aug 28, 2014 | 115.95 | 115.97 | 114.89 | 115.91 | 771,042 | -0.79(-0.68%) |
Aug 27, 2014 | 116.40 | 116.73 | 115.37 | 116.70 | 927,859 | -0.16(-0.14%) |
Aug 26, 2014 | 116.25 | 117.72 | 115.99 | 116.86 | 1,251,366 | +0.43(+0.37%) |
Aug 25, 2014 | 116.41 | 116.76 | 115.50 | 116.43 | 766,816 | +0.43(+0.37%) |
Aug 22, 2014 | 112.62 | 116.13 | 112.62 | 115.99 | 1,272,952 | +3.49(+3.10%) |
Aug 21, 2014 | 114.21 | 114.35 | 112.45 | 112.50 | 707,048 | -1.71(-1.49%) |
Aug 20, 2014 | 111.95 | 114.30 | 111.72 | 114.21 | 989,349 | +2.09(+1.87%) |
Aug 19, 2014 | 110.99 | 112.91 | 110.99 | 112.11 | 1,202,980 | +1.09(+0.99%) |
Aug 18, 2014 | 109.77 | 111.32 | 109.73 | 111.02 | 852,614 | +2.01(+1.85%) |
Aug 15, 2014 | 111.38 | 111.43 | 108.51 | 109.01 | 866,868 | -2.13(-1.92%) |
Aug 14, 2014 | 110.59 | 111.54 | 110.51 | 111.14 | 740,170 | +0.46(+0.42%) |
Aug 13, 2014 | 112.21 | 112.21 | 110.02 | 110.67 | 1,260,132 | -2.05(-1.82%) |
Aug 12, 2014 | 113.56 | 115.12 | 112.63 | 112.73 | 844,944 | -0.87(-0.76%) |
Aug 11, 2014 | 113.34 | 114.69 | 113.09 | 113.59 | 1,531,526 | +0.71(+0.63%) |
Aug 08, 2014 | 108.29 | 112.99 | 108.02 | 112.88 | 1,361,097 | +4.82(+4.46%) |
Aug 07, 2014 | 109.79 | 109.79 | 107.93 | 108.06 | 643,450 | -0.92(-0.84%) |
Aug 06, 2014 | 106.73 | 109.12 | 106.73 | 108.98 | 949,131 | +1.17(+1.09%) |
Aug 05, 2014 | 106.10 | 108.61 | 105.60 | 107.80 | 780,035 | +1.39(+1.31%) |
Aug 04, 2014 | 106.54 | 107.00 | 105.90 | 106.41 | 1,000,579 | -0.12(-0.11%) |