Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2015 | 122.18 | 124.04 | 120.99 | 121.98 | 3,417,009 | +0.46(+0.38%) |
Dec 31, 2014 | 123.34 | 121.52 | 121.52 | 121.52 | 3,528,561 | -1.02(-0.83%) |
Dec 30, 2014 | 124.11 | 124.14 | 122.20 | 122.54 | 2,647,574 | -1.69(-1.36%) |
Dec 29, 2014 | 124.98 | 125.15 | 123.22 | 124.24 | 2,264,601 | -0.47(-0.37%) |
Dec 26, 2014 | 123.71 | 125.23 | 123.47 | 124.70 | 2,238,166 | +2.13(+1.74%) |
Dec 24, 2014 | 119.42 | 122.57 | 122.57 | 122.57 | 2,913,661 | +2.40(+2.00%) |
Dec 23, 2014 | 125.81 | 125.87 | 117.76 | 120.17 | 9,295,296 | -5.35(-4.26%) |
Dec 22, 2014 | 128.40 | 128.96 | 125.05 | 125.52 | 5,322,755 | -4.30(-3.31%) |
Dec 19, 2014 | 128.86 | 131.01 | 127.71 | 129.82 | 10,298,068 | +1.29(+1.00%) |
Dec 18, 2014 | 126.72 | 128.62 | 125.56 | 128.53 | 4,592,662 | +3.82(+3.06%) |
Dec 17, 2014 | 121.65 | 125.12 | 120.99 | 124.72 | 4,480,205 | +3.08(+2.53%) |
Dec 16, 2014 | 120.29 | 125.08 | 120.16 | 121.64 | 5,888,344 | -0.12(-0.10%) |
Dec 15, 2014 | 125.70 | 125.87 | 121.61 | 121.76 | 5,804,493 | -3.76(-3.00%) |
Dec 12, 2014 | 124.46 | 127.94 | 123.82 | 125.52 | 4,425,555 | -1.18(-0.93%) |
Dec 11, 2014 | 127.17 | 129.42 | 126.33 | 126.70 | 4,162,095 | +0.53(+0.42%) |
Dec 10, 2014 | 128.93 | 129.50 | 125.88 | 126.17 | 4,574,649 | -3.05(-2.36%) |
Dec 09, 2014 | 129.94 | 130.38 | 127.74 | 129.23 | 4,864,212 | -1.72(-1.31%) |
Dec 08, 2014 | 129.23 | 132.09 | 128.93 | 130.94 | 5,182,380 | +1.83(+1.42%) |
Dec 05, 2014 | 127.16 | 129.24 | 126.72 | 129.11 | 3,340,796 | +2.05(+1.61%) |
Dec 04, 2014 | 127.81 | 128.75 | 126.98 | 127.06 | 4,403,991 | -1.16(-0.90%) |
Dec 03, 2014 | 129.14 | 129.30 | 127.02 | 128.22 | 3,109,319 | -0.92(-0.71%) |
Dec 02, 2014 | 127.86 | 129.18 | 127.25 | 129.14 | 4,312,361 | +2.19(+1.73%) |
Dec 01, 2014 | 125.97 | 127.69 | 125.24 | 126.95 | 3,295,692 | +0.84(+0.67%) |
Nov 28, 2014 | 125.88 | 127.67 | 125.51 | 126.11 | 2,352,691 | +0.45(+0.36%) |
Nov 26, 2014 | 124.16 | 125.66 | 125.66 | 125.66 | 2,776,289 | +1.89(+1.53%) |
Nov 25, 2014 | 125.16 | 125.43 | 122.60 | 123.77 | 4,669,704 | -1.48(-1.18%) |
Nov 24, 2014 | 124.35 | 126.39 | 124.31 | 125.25 | 2,874,653 | +1.05(+0.84%) |
Nov 21, 2014 | 126.32 | 126.32 | 123.15 | 124.21 | 4,872,219 | +0.10(+0.08%) |
Nov 20, 2014 | 123.52 | 125.75 | 123.40 | 124.11 | 4,206,243 | +0.03(+0.02%) |
Nov 19, 2014 | 123.04 | 124.56 | 122.34 | 124.08 | 3,175,888 | +0.30(+0.25%) |
Nov 18, 2014 | 121.23 | 123.89 | 120.82 | 123.77 | 4,102,938 | +2.36(+1.95%) |
Nov 17, 2014 | 119.70 | 122.22 | 119.51 | 121.41 | 3,489,812 | +1.11(+0.93%) |
Nov 14, 2014 | 122.90 | 123.04 | 119.48 | 120.29 | 5,906,133 | -2.42(-1.97%) |
Nov 13, 2014 | 123.67 | 123.86 | 121.74 | 122.71 | 4,766,673 | -0.82(-0.67%) |
Nov 12, 2014 | 123.41 | 124.41 | 122.86 | 123.53 | 4,625,697 | -0.37(-0.30%) |
Nov 11, 2014 | 124.41 | 125.01 | 123.22 | 123.91 | 3,953,042 | -0.51(-0.41%) |
Nov 10, 2014 | 122.83 | 124.50 | 122.44 | 124.42 | 4,136,639 | +2.63(+2.16%) |
Nov 07, 2014 | 123.17 | 123.31 | 120.32 | 121.79 | 4,780,813 | -0.08(-0.06%) |
Nov 06, 2014 | 121.58 | 122.31 | 121.19 | 121.86 | 4,356,591 | +1.07(+0.89%) |
Nov 05, 2014 | 122.59 | 122.59 | 120.69 | 120.79 | 5,345,871 | -1.12(-0.92%) |
Nov 04, 2014 | 122.12 | 123.11 | 120.97 | 121.91 | 4,893,328 | -0.87(-0.71%) |
Nov 03, 2014 | 123.18 | 123.43 | 121.33 | 122.78 | 7,663,106 | -0.47(-0.38%) |
Oct 31, 2014 | 125.06 | 125.13 | 122.68 | 123.25 | 10,491,055 | +0.46(+0.37%) |
Oct 30, 2014 | 120.56 | 122.80 | 120.20 | 122.80 | 5,084,952 | +2.05(+1.70%) |
Oct 29, 2014 | 120.01 | 121.39 | 119.52 | 120.75 | 9,308,625 | +1.28(+1.07%) |
Oct 28, 2014 | 115.33 | 119.51 | 115.11 | 119.46 | 15,297,642 | +6.83(+6.07%) |
Oct 27, 2014 | 111.49 | 112.83 | 111.92 | 112.63 | 5,486,981 | +0.71(+0.64%) |
Oct 24, 2014 | 111.60 | 112.10 | 110.59 | 111.92 | 6,998,051 | +0.01(+0.01%) |
Oct 23, 2014 | 110.88 | 112.58 | 110.38 | 111.91 | 6,202,515 | +2.74(+2.51%) |
Oct 22, 2014 | 109.29 | 109.75 | 107.67 | 109.16 | 6,871,954 | -0.34(-0.31%) |
Oct 21, 2014 | 105.25 | 110.57 | 104.13 | 109.51 | 11,778,876 | +5.00(+4.78%) |
Oct 20, 2014 | 101.29 | 104.54 | 101.09 | 104.51 | 8,715,378 | +2.90(+2.86%) |
Oct 17, 2014 | 99.75 | 106.28 | 98.42 | 101.60 | 9,673,210 | +2.46(+2.48%) |
Oct 16, 2014 | 97.39 | 99.47 | 97.19 | 99.14 | 10,402,897 | -0.34(-0.34%) |
Oct 15, 2014 | 99.57 | 99.84 | 97.73 | 99.48 | 6,184,465 | -0.99(-0.98%) |
Oct 14, 2014 | 102.89 | 102.92 | 100.27 | 100.47 | 4,916,421 | -1.03(-1.02%) |
Oct 13, 2014 | 104.16 | 104.73 | 101.47 | 101.50 | 9,045,941 | -2.91(-2.79%) |
Oct 10, 2014 | 103.95 | 106.96 | 103.95 | 104.41 | 7,566,641 | -0.14(-0.14%) |
Oct 09, 2014 | 106.07 | 106.54 | 104.13 | 104.56 | 3,619,289 | -1.89(-1.78%) |
Oct 08, 2014 | 103.06 | 106.68 | 102.92 | 106.45 | 4,773,203 | +3.07(+2.97%) |
Oct 07, 2014 | 104.22 | 104.53 | 103.34 | 103.38 | 3,525,703 | -1.20(-1.15%) |
Oct 06, 2014 | 104.93 | 106.81 | 104.10 | 104.58 | 4,200,902 | -1.17(-1.11%) |
Oct 03, 2014 | 104.93 | 106.18 | 104.80 | 105.75 | 4,511,959 | +1.48(+1.42%) |
Oct 02, 2014 | 105.62 | 106.22 | 103.60 | 104.27 | 4,027,546 | -1.23(-1.17%) |
Oct 01, 2014 | 106.69 | 106.99 | 105.02 | 105.50 | 4,944,297 | -1.25(-1.17%) |
Sep 30, 2014 | 106.63 | 107.60 | 105.65 | 106.75 | 3,482,730 | +0.30(+0.28%) |
Sep 29, 2014 | 106.37 | 107.54 | 105.89 | 106.45 | 2,924,282 | -0.75(-0.70%) |
Sep 26, 2014 | 106.41 | 107.30 | 105.58 | 107.20 | 3,026,240 | +0.92(+0.86%) |
Sep 25, 2014 | 107.98 | 108.70 | 105.94 | 106.28 | 3,531,225 | -1.82(-1.68%) |
Sep 24, 2014 | 106.97 | 108.28 | 106.41 | 108.10 | 4,252,961 | +1.18(+1.11%) |
Sep 23, 2014 | 107.80 | 108.22 | 106.83 | 106.92 | 3,053,909 | -1.14(-1.06%) |
Sep 22, 2014 | 108.90 | 109.45 | 107.23 | 108.06 | 4,061,733 | -1.39(-1.27%) |
Sep 19, 2014 | 108.67 | 109.79 | 108.14 | 109.44 | 8,820,421 | +1.51(+1.40%) |
Sep 18, 2014 | 107.08 | 108.04 | 106.36 | 107.93 | 2,842,726 | +1.00(+0.93%) |
Sep 17, 2014 | 106.40 | 107.59 | 105.35 | 106.94 | 5,190,222 | +1.05(+0.99%) |
Sep 16, 2014 | 104.36 | 106.06 | 104.08 | 105.89 | 3,159,531 | +1.03(+0.99%) |
Sep 15, 2014 | 104.55 | 104.92 | 104.03 | 104.86 | 2,862,300 | +0.06(+0.06%) |
Sep 12, 2014 | 105.27 | 105.63 | 103.98 | 104.79 | 3,065,746 | -0.81(-0.77%) |
Sep 11, 2014 | 105.28 | 106.34 | 104.38 | 105.61 | 4,763,278 | -0.17(-0.17%) |
Sep 10, 2014 | 104.41 | 106.19 | 104.32 | 105.78 | 3,066,609 | +1.37(+1.31%) |
Sep 09, 2014 | 105.38 | 105.62 | 104.17 | 104.41 | 4,108,607 | -1.43(-1.35%) |
Sep 08, 2014 | 104.88 | 105.91 | 104.62 | 105.84 | 3,306,489 | +1.06(+1.01%) |
Sep 05, 2014 | 105.05 | 105.13 | 103.08 | 104.79 | 4,417,375 | -0.10(-0.09%) |
Sep 04, 2014 | 105.44 | 105.98 | 104.52 | 104.89 | 3,922,566 | -0.43(-0.41%) |
Sep 03, 2014 | 105.28 | 105.52 | 104.38 | 105.32 | 3,591,320 | +0.47(+0.45%) |
Sep 02, 2014 | 106.11 | 106.34 | 104.27 | 104.85 | 4,329,968 | -1.08(-1.02%) |
Aug 29, 2014 | 105.98 | 105.93 | 105.93 | 105.93 | 3,108,614 | +0.53(+0.50%) |
Aug 28, 2014 | 104.61 | 105.84 | 104.34 | 105.40 | 5,134,701 | +0.65(+0.62%) |
Aug 27, 2014 | 104.83 | 105.31 | 103.88 | 104.75 | 3,543,754 | +0.43(+0.41%) |
Aug 26, 2014 | 102.53 | 104.63 | 102.52 | 104.32 | 5,120,157 | +1.88(+1.84%) |
Aug 25, 2014 | 101.37 | 102.55 | 101.37 | 102.44 | 3,949,690 | +1.50(+1.48%) |
Aug 22, 2014 | 101.07 | 101.43 | 100.64 | 100.94 | 2,659,580 | +0.22(+0.22%) |
Aug 21, 2014 | 101.05 | 101.09 | 100.35 | 100.72 | 2,334,640 | -0.11(-0.11%) |
Aug 20, 2014 | 100.30 | 101.28 | 100.20 | 100.83 | 2,301,274 | -0.26(-0.26%) |
Aug 19, 2014 | 101.35 | 101.59 | 100.17 | 101.09 | 2,472,320 | -0.15(-0.15%) |
Aug 18, 2014 | 101.34 | 101.82 | 100.60 | 101.25 | 4,159,960 | +0.32(+0.32%) |
Aug 15, 2014 | 101.31 | 101.31 | 98.80 | 100.93 | 5,720,951 | +0.71(+0.71%) |
Aug 14, 2014 | 95.15 | 100.71 | 94.85 | 100.21 | 8,432,312 | +3.44(+3.55%) |
Aug 13, 2014 | 96.25 | 97.13 | 95.99 | 96.78 | 3,340,052 | +0.78(+0.81%) |
Aug 12, 2014 | 95.93 | 96.44 | 95.30 | 96.00 | 3,058,630 | -0.30(-0.31%) |
Aug 11, 2014 | 96.71 | 96.81 | 95.74 | 96.30 | 3,348,419 | +0.28(+0.29%) |
Aug 08, 2014 | 94.71 | 96.37 | 94.65 | 96.02 | 2,921,332 | +0.91(+0.95%) |
Aug 07, 2014 | 96.37 | 97.49 | 94.93 | 95.11 | 4,052,645 | -1.01(-1.05%) |
Aug 06, 2014 | 96.25 | 97.40 | 95.70 | 96.12 | 3,409,791 | -0.60(-0.62%) |
Aug 05, 2014 | 96.44 | 97.57 | 95.77 | 96.72 | 4,849,145 | -0.58(-0.60%) |
Aug 04, 2014 | 97.57 | 97.86 | 95.69 | 97.30 | 8,384,551 | +2.34(+2.47%) |