Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 105.97 | 106.58 | 105.24 | 105.33 | 3,393,791 | -1.53(-1.44%) |
Aug 28, 2015 | 105.98 | 106.95 | 105.82 | 106.86 | 3,595,712 | +0.23(+0.22%) |
Aug 27, 2015 | 106.52 | 107.41 | 104.73 | 106.64 | 5,538,954 | +0.87(+0.83%) |
Aug 26, 2015 | 103.75 | 105.81 | 102.66 | 105.76 | 6,156,251 | +3.77(+3.69%) |
Aug 25, 2015 | 105.12 | 105.27 | 101.81 | 102.00 | 7,335,523 | -0.70(-0.68%) |
Aug 24, 2015 | 101.61 | 105.29 | 99.30 | 102.69 | 9,931,264 | -2.60(-2.47%) |
Aug 21, 2015 | 106.35 | 107.69 | 105.17 | 105.29 | 7,343,803 | -0.93(-0.88%) |
Aug 20, 2015 | 107.09 | 107.35 | 106.22 | 106.23 | 4,425,058 | -1.87(-1.73%) |
Aug 19, 2015 | 108.34 | 109.34 | 107.66 | 108.09 | 3,407,715 | -1.05(-0.96%) |
Aug 18, 2015 | 109.38 | 109.59 | 108.84 | 109.14 | 2,318,728 | -0.68(-0.62%) |
Aug 17, 2015 | 108.50 | 109.88 | 107.71 | 109.83 | 2,240,671 | +0.71(+0.65%) |
Aug 14, 2015 | 108.67 | 109.29 | 108.42 | 109.12 | 1,904,920 | +0.65(+0.60%) |
Aug 13, 2015 | 108.92 | 109.33 | 108.24 | 108.47 | 2,436,542 | -0.82(-0.75%) |
Aug 12, 2015 | 108.36 | 109.44 | 107.50 | 109.30 | 2,791,516 | +0.03(+0.03%) |
Aug 11, 2015 | 110.39 | 110.39 | 109.11 | 109.27 | 2,460,182 | -2.03(-1.82%) |
Aug 10, 2015 | 110.39 | 111.41 | 110.31 | 111.30 | 2,135,822 | +1.73(+1.58%) |
Aug 07, 2015 | 109.27 | 110.39 | 109.03 | 109.57 | 2,268,891 | -0.27(-0.25%) |
Aug 06, 2015 | 111.04 | 111.28 | 109.58 | 109.84 | 2,397,850 | -1.29(-1.16%) |
Aug 05, 2015 | 111.75 | 112.77 | 111.06 | 111.13 | 2,399,244 | +0.45(+0.41%) |
Aug 04, 2015 | 111.07 | 111.52 | 110.47 | 110.68 | 2,461,470 | +0.21(+0.19%) |
Aug 03, 2015 | 110.97 | 111.70 | 109.61 | 110.48 | 3,200,855 | -0.90(-0.81%) |
Jul 31, 2015 | 112.25 | 112.45 | 111.14 | 111.37 | 2,200,827 | -0.17(-0.15%) |
Jul 30, 2015 | 111.12 | 111.66 | 110.63 | 111.54 | 2,880,782 | +0.09(+0.08%) |
Jul 29, 2015 | 111.45 | 111.63 | 110.91 | 111.45 | 2,957,887 | +0.25(+0.22%) |
Jul 28, 2015 | 109.54 | 111.65 | 109.16 | 111.20 | 4,453,963 | +1.77(+1.61%) |
Jul 27, 2015 | 109.39 | 109.65 | 108.69 | 109.44 | 4,235,870 | -0.46(-0.41%) |
Jul 24, 2015 | 109.55 | 110.98 | 109.43 | 109.89 | 4,665,821 | -0.12(-0.11%) |
Jul 23, 2015 | 111.80 | 113.10 | 109.67 | 110.02 | 7,033,248 | -4.35(-3.80%) |
Jul 22, 2015 | 114.50 | 115.03 | 113.66 | 114.37 | 4,168,598 | -0.26(-0.22%) |
Jul 21, 2015 | 115.36 | 115.67 | 114.32 | 114.63 | 3,728,597 | -1.00(-0.87%) |
Jul 20, 2015 | 115.37 | 116.02 | 115.00 | 115.63 | 3,192,053 | +0.32(+0.27%) |
Jul 17, 2015 | 115.17 | 115.81 | 115.12 | 115.31 | 3,300,667 | -0.35(-0.31%) |
Jul 16, 2015 | 115.97 | 116.23 | 115.31 | 115.66 | 2,750,139 | +0.86(+0.75%) |
Jul 15, 2015 | 115.22 | 115.54 | 114.73 | 114.80 | 2,427,191 | -0.57(-0.50%) |
Jul 14, 2015 | 115.16 | 115.56 | 115.01 | 115.38 | 2,462,613 | +0.23(+0.20%) |
Jul 13, 2015 | 115.11 | 115.37 | 114.55 | 115.15 | 2,863,384 | +1.12(+0.98%) |
Jul 10, 2015 | 113.88 | 114.70 | 113.70 | 114.03 | 2,801,031 | +0.88(+0.78%) |
Jul 09, 2015 | 113.77 | 114.44 | 113.15 | 113.15 | 2,811,767 | +0.77(+0.68%) |
Jul 08, 2015 | 113.39 | 113.70 | 112.37 | 112.38 | 3,551,111 | -2.00(-1.75%) |
Jul 07, 2015 | 114.17 | 114.53 | 112.71 | 114.38 | 3,894,397 | +0.26(+0.23%) |
Jul 06, 2015 | 113.25 | 114.49 | 113.21 | 114.13 | 2,951,636 | -0.22(-0.19%) |
Jul 02, 2015 | 114.86 | 114.35 | 114.35 | 114.35 | 2,748,143 | -0.20(-0.17%) |
Jul 01, 2015 | 114.90 | 115.12 | 113.82 | 114.55 | 2,346,457 | +0.99(+0.87%) |
Jun 30, 2015 | 114.07 | 114.29 | 113.38 | 113.55 | 3,480,235 | +0.26(+0.23%) |
Jun 29, 2015 | 114.74 | 115.13 | 113.27 | 113.29 | 3,362,991 | -2.31(-2.00%) |
Jun 26, 2015 | 114.92 | 116.27 | 114.75 | 115.61 | 3,567,652 | +0.86(+0.75%) |
Jun 25, 2015 | 116.16 | 116.48 | 114.74 | 114.74 | 3,484,163 | -1.19(-1.03%) |
Jun 24, 2015 | 117.51 | 117.72 | 115.94 | 115.94 | 3,890,218 | -1.69(-1.44%) |
Jun 23, 2015 | 118.05 | 118.39 | 117.39 | 117.63 | 3,106,880 | +0.12(+0.10%) |
Jun 22, 2015 | 117.64 | 118.26 | 117.34 | 117.51 | 1,966,819 | +0.54(+0.46%) |
Jun 19, 2015 | 117.28 | 117.66 | 116.97 | 116.97 | 4,466,791 | -0.49(-0.42%) |
Jun 18, 2015 | 115.97 | 117.92 | 115.82 | 117.47 | 3,436,392 | +1.97(+1.70%) |
Jun 17, 2015 | 115.24 | 115.97 | 114.62 | 115.50 | 2,499,455 | +0.34(+0.29%) |
Jun 16, 2015 | 114.43 | 115.57 | 114.34 | 115.16 | 2,350,390 | +0.46(+0.40%) |
Jun 15, 2015 | 115.60 | 115.77 | 114.35 | 114.71 | 3,197,392 | -1.60(-1.37%) |
Jun 12, 2015 | 117.64 | 117.74 | 116.22 | 116.30 | 2,596,105 | -1.34(-1.14%) |
Jun 11, 2015 | 117.10 | 118.01 | 117.01 | 117.64 | 2,519,622 | +0.60(+0.52%) |
Jun 10, 2015 | 115.50 | 117.43 | 115.50 | 117.04 | 2,390,119 | +1.52(+1.31%) |
Jun 09, 2015 | 115.43 | 116.47 | 115.33 | 115.52 | 2,460,544 | +0.29(+0.25%) |
Jun 08, 2015 | 115.17 | 115.84 | 115.02 | 115.24 | 2,185,869 | -0.36(-0.31%) |
Jun 05, 2015 | 115.91 | 116.25 | 115.52 | 115.60 | 3,145,432 | -0.93(-0.80%) |
Jun 04, 2015 | 117.39 | 118.03 | 116.34 | 116.53 | 3,040,606 | -1.33(-1.13%) |
Jun 03, 2015 | 117.46 | 118.11 | 117.00 | 117.86 | 2,818,932 | +0.80(+0.68%) |
Jun 02, 2015 | 116.48 | 117.66 | 116.24 | 117.07 | 3,371,573 | +0.07(+0.06%) |
Jun 01, 2015 | 117.08 | 117.57 | 116.69 | 117.00 | 2,590,732 | -0.07(-0.06%) |
May 29, 2015 | 118.07 | 118.33 | 116.82 | 117.07 | 3,914,200 | -1.32(-1.11%) |
May 28, 2015 | 118.00 | 118.40 | 117.46 | 118.39 | 2,144,376 | -0.11(-0.09%) |
May 27, 2015 | 117.61 | 118.71 | 117.44 | 118.50 | 3,568,251 | +1.05(+0.90%) |
May 26, 2015 | 118.47 | 118.72 | 117.04 | 117.44 | 3,357,872 | -1.02(-0.86%) |
May 22, 2015 | 119.21 | 118.47 | 118.47 | 118.47 | 2,476,780 | -0.79(-0.67%) |
May 21, 2015 | 119.14 | 119.48 | 119.07 | 119.26 | 3,263,541 | +0.12(+0.10%) |
May 20, 2015 | 119.53 | 120.01 | 119.10 | 119.14 | 2,688,582 | -0.14(-0.12%) |
May 19, 2015 | 119.25 | 119.63 | 118.87 | 119.29 | 2,838,807 | +0.18(+0.15%) |
May 18, 2015 | 119.20 | 119.63 | 118.70 | 119.11 | 2,390,819 | -0.31(-0.26%) |
May 15, 2015 | 119.31 | 119.76 | 118.94 | 119.42 | 2,630,655 | +0.11(+0.09%) |
May 14, 2015 | 118.53 | 119.42 | 118.32 | 119.31 | 3,367,106 | +1.34(+1.14%) |
May 13, 2015 | 117.32 | 118.28 | 117.27 | 117.97 | 3,538,686 | +0.91(+0.77%) |
May 12, 2015 | 116.06 | 117.30 | 115.55 | 117.06 | 2,550,023 | +0.12(+0.11%) |
May 11, 2015 | 117.20 | 117.74 | 116.86 | 116.93 | 2,336,568 | -0.51(-0.44%) |
May 08, 2015 | 117.19 | 118.03 | 117.05 | 117.44 | 2,769,810 | +1.45(+1.25%) |
May 07, 2015 | 114.98 | 116.42 | 114.98 | 115.99 | 2,889,306 | +0.71(+0.62%) |
May 06, 2015 | 115.48 | 116.33 | 114.48 | 115.28 | 3,012,648 | -0.20(-0.17%) |
May 05, 2015 | 116.17 | 116.60 | 115.11 | 115.48 | 2,663,432 | -0.81(-0.70%) |
May 04, 2015 | 115.84 | 116.89 | 115.46 | 116.29 | 3,063,506 | +0.98(+0.85%) |
May 01, 2015 | 114.66 | 115.61 | 114.66 | 115.31 | 2,953,885 | +0.94(+0.82%) |
Apr 30, 2015 | 114.68 | 115.48 | 114.09 | 114.37 | 4,799,951 | -0.42(-0.37%) |
Apr 29, 2015 | 115.12 | 115.49 | 114.21 | 114.79 | 4,209,854 | -0.99(-0.86%) |
Apr 28, 2015 | 115.32 | 115.81 | 114.21 | 115.78 | 4,632,794 | +0.26(+0.22%) |
Apr 27, 2015 | 116.63 | 117.05 | 115.41 | 115.53 | 4,715,983 | -0.74(-0.64%) |
Apr 24, 2015 | 116.87 | 116.87 | 115.43 | 116.27 | 4,161,797 | -0.49(-0.42%) |
Apr 23, 2015 | 116.67 | 118.07 | 115.99 | 116.76 | 7,799,790 | -3.66(-3.04%) |
Apr 22, 2015 | 119.79 | 120.58 | 118.89 | 120.42 | 3,047,799 | +0.49(+0.41%) |
Apr 21, 2015 | 121.14 | 121.17 | 119.65 | 119.93 | 2,694,597 | -0.37(-0.31%) |
Apr 20, 2015 | 119.20 | 120.95 | 119.00 | 120.31 | 3,273,850 | +2.05(+1.73%) |
Apr 17, 2015 | 120.32 | 120.33 | 117.83 | 118.26 | 4,189,180 | -3.06(-2.52%) |
Apr 16, 2015 | 121.20 | 121.87 | 120.74 | 121.31 | 2,273,830 | -0.40(-0.33%) |
Apr 15, 2015 | 121.92 | 122.37 | 121.29 | 121.72 | 2,729,244 | +0.33(+0.27%) |
Apr 14, 2015 | 120.90 | 121.75 | 120.06 | 121.39 | 2,618,914 | +0.11(+0.09%) |
Apr 13, 2015 | 121.95 | 122.39 | 121.10 | 121.28 | 2,544,016 | -0.90(-0.74%) |
Apr 10, 2015 | 122.49 | 122.64 | 121.56 | 122.18 | 2,053,821 | +0.21(+0.17%) |
Apr 09, 2015 | 121.58 | 122.26 | 120.72 | 121.97 | 2,298,161 | +0.38(+0.31%) |
Apr 08, 2015 | 121.55 | 122.29 | 120.82 | 121.59 | 2,399,092 | +0.04(+0.04%) |
Apr 07, 2015 | 120.95 | 122.54 | 120.87 | 121.55 | 3,390,585 | +0.53(+0.44%) |
Apr 06, 2015 | 118.22 | 121.39 | 118.03 | 121.01 | 3,501,116 | +1.96(+1.65%) |
Apr 02, 2015 | 119.48 | 119.05 | 119.05 | 119.05 | 2,533,328 | +0.20(+0.17%) |
Apr 01, 2015 | 120.14 | 120.33 | 118.40 | 118.85 | 2,937,350 | -1.78(-1.47%) |
Mar 31, 2015 | 120.96 | 121.39 | 120.39 | 120.63 | 2,846,007 | -0.80(-0.66%) |
Mar 30, 2015 | 120.08 | 121.96 | 120.08 | 121.43 | 2,302,789 | +1.86(+1.56%) |
Mar 27, 2015 | 118.73 | 119.86 | 118.48 | 119.57 | 2,355,644 | +0.67(+0.56%) |
Mar 26, 2015 | 118.47 | 119.47 | 117.89 | 118.90 | 2,804,267 | -0.08(-0.07%) |
Mar 25, 2015 | 121.57 | 121.78 | 118.95 | 118.98 | 3,474,475 | -2.65(-2.18%) |
Mar 24, 2015 | 121.09 | 122.60 | 121.05 | 121.63 | 2,859,282 | +0.14(+0.11%) |
Mar 23, 2015 | 122.00 | 122.06 | 121.27 | 121.49 | 2,949,740 | -0.26(-0.22%) |
Mar 20, 2015 | 121.46 | 122.22 | 120.95 | 121.75 | 5,978,166 | +0.61(+0.50%) |
Mar 19, 2015 | 121.51 | 121.55 | 120.55 | 121.15 | 2,671,243 | -0.59(-0.49%) |
Mar 18, 2015 | 119.32 | 122.09 | 118.51 | 121.74 | 4,187,715 | +1.64(+1.36%) |
Mar 17, 2015 | 121.04 | 121.05 | 119.48 | 120.10 | 3,497,785 | -1.45(-1.19%) |
Mar 16, 2015 | 119.62 | 121.59 | 119.62 | 121.55 | 2,886,899 | +2.54(+2.13%) |
Mar 13, 2015 | 119.95 | 120.22 | 118.31 | 119.01 | 3,124,256 | -1.27(-1.05%) |
Mar 12, 2015 | 118.90 | 120.31 | 118.89 | 120.28 | 2,345,183 | +2.00(+1.69%) |
Mar 11, 2015 | 118.98 | 119.36 | 118.22 | 118.27 | 2,590,356 | -0.39(-0.33%) |
Mar 10, 2015 | 120.52 | 120.56 | 118.65 | 118.66 | 3,506,940 | -3.01(-2.47%) |
Mar 09, 2015 | 120.46 | 121.97 | 120.31 | 121.67 | 2,198,933 | +1.47(+1.22%) |
Mar 06, 2015 | 121.76 | 121.96 | 119.94 | 120.19 | 2,891,377 | -2.35(-1.92%) |
Mar 05, 2015 | 122.28 | 122.64 | 121.90 | 122.54 | 2,115,645 | +0.30(+0.24%) |
Mar 04, 2015 | 123.05 | 123.05 | 121.73 | 122.24 | 2,148,300 | -0.81(-0.66%) |
Mar 03, 2015 | 124.00 | 124.03 | 122.71 | 123.05 | 3,052,691 | -1.63(-1.31%) |
Mar 02, 2015 | 122.97 | 124.69 | 122.94 | 124.69 | 3,039,972 | +1.35(+1.10%) |
Feb 27, 2015 | 124.07 | 124.14 | 123.26 | 123.33 | 2,661,070 | -0.70(-0.57%) |
Feb 26, 2015 | 123.48 | 124.31 | 123.33 | 124.03 | 2,446,832 | +0.53(+0.43%) |
Feb 25, 2015 | 123.57 | 124.07 | 123.31 | 123.51 | 2,761,075 | -0.17(-0.14%) |
Feb 24, 2015 | 123.05 | 123.77 | 122.91 | 123.68 | 2,420,602 | +0.23(+0.18%) |
Feb 23, 2015 | 122.96 | 123.49 | 122.64 | 123.45 | 2,510,597 | +0.50(+0.41%) |
Feb 20, 2015 | 121.94 | 123.05 | 120.76 | 122.94 | 3,304,610 | +0.75(+0.62%) |
Feb 19, 2015 | 122.42 | 122.53 | 121.82 | 122.19 | 2,254,525 | -0.23(-0.19%) |
Feb 18, 2015 | 122.07 | 122.50 | 121.40 | 122.42 | 2,122,277 | +0.35(+0.29%) |
Feb 17, 2015 | 121.35 | 122.07 | 120.73 | 122.07 | 2,872,823 | +0.72(+0.59%) |
Feb 13, 2015 | 121.32 | 121.35 | 121.35 | 121.35 | 2,450,461 | +0.02(+0.02%) |
Feb 12, 2015 | 120.61 | 121.36 | 120.55 | 121.33 | 2,209,327 | +1.05(+0.87%) |
Feb 11, 2015 | 120.31 | 120.64 | 119.54 | 120.28 | 2,317,898 | -0.23(-0.19%) |
Feb 10, 2015 | 120.21 | 120.75 | 119.63 | 120.51 | 2,593,758 | +0.71(+0.59%) |
Feb 09, 2015 | 119.47 | 120.31 | 119.07 | 119.80 | 2,852,318 | -0.89(-0.74%) |
Feb 06, 2015 | 120.81 | 121.86 | 120.32 | 120.69 | 2,513,763 | -0.35(-0.29%) |
Feb 05, 2015 | 120.14 | 121.07 | 119.73 | 121.04 | 2,821,439 | +1.27(+1.06%) |
Feb 04, 2015 | 120.48 | 120.52 | 119.36 | 119.78 | 3,252,234 | -0.82(-0.68%) |
Feb 03, 2015 | 120.04 | 120.78 | 119.71 | 120.60 | 3,584,038 | +1.10(+0.92%) |
Feb 02, 2015 | 117.82 | 119.64 | 116.93 | 119.50 | 3,242,948 | +1.54(+1.31%) |
Jan 30, 2015 | 119.73 | 119.89 | 117.95 | 117.95 | 4,900,986 | -2.78(-2.30%) |
Jan 29, 2015 | 119.24 | 120.76 | 118.49 | 120.74 | 3,679,866 | +1.59(+1.34%) |
Jan 28, 2015 | 119.63 | 121.06 | 119.02 | 119.15 | 4,918,415 | +0.23(+0.19%) |
Jan 27, 2015 | 117.96 | 120.02 | 116.97 | 118.92 | 5,766,124 | -0.44(-0.37%) |
Jan 26, 2015 | 118.91 | 119.39 | 117.59 | 119.36 | 4,893,217 | +0.16(+0.13%) |
Jan 23, 2015 | 120.46 | 120.63 | 119.12 | 119.20 | 3,094,761 | -1.36(-1.13%) |
Jan 22, 2015 | 118.65 | 120.64 | 117.83 | 120.56 | 3,062,616 | +2.43(+2.06%) |
Jan 21, 2015 | 117.49 | 118.73 | 117.03 | 118.13 | 2,198,328 | +0.44(+0.37%) |
Jan 20, 2015 | 118.26 | 118.75 | 116.33 | 117.69 | 2,883,718 | -0.04(-0.04%) |
Jan 16, 2015 | 116.18 | 117.87 | 115.62 | 117.74 | 3,233,037 | +1.70(+1.47%) |
Jan 15, 2015 | 116.17 | 117.33 | 115.82 | 116.04 | 2,588,721 | -0.13(-0.11%) |
Jan 14, 2015 | 115.59 | 116.67 | 115.19 | 116.17 | 2,729,245 | -0.57(-0.49%) |
Jan 13, 2015 | 117.90 | 119.47 | 115.88 | 116.73 | 3,724,281 | -0.09(-0.07%) |
Jan 12, 2015 | 118.02 | 118.02 | 116.30 | 116.82 | 2,957,233 | -0.64(-0.54%) |
Jan 09, 2015 | 119.08 | 119.19 | 117.21 | 117.46 | 3,272,791 | -1.46(-1.23%) |
Jan 08, 2015 | 116.76 | 118.97 | 116.66 | 118.92 | 4,329,197 | +2.78(+2.40%) |
Jan 07, 2015 | 116.21 | 116.49 | 115.51 | 116.14 | 4,239,703 | +0.84(+0.73%) |
Jan 06, 2015 | 116.88 | 117.28 | 114.64 | 115.30 | 4,866,796 | -1.24(-1.07%) |
Jan 05, 2015 | 118.46 | 118.93 | 116.34 | 116.55 | 5,077,102 | -2.69(-2.26%) |
Jan 02, 2015 | 119.71 | 119.97 | 118.27 | 119.23 | 2,913,660 | -0.19(-0.16%) |
Dec 31, 2014 | 120.64 | 119.42 | 119.42 | 119.42 | 2,234,130 | -1.11(-0.92%) |
Dec 30, 2014 | 121.04 | 121.18 | 120.12 | 120.53 | 1,624,557 | -0.63(-0.52%) |
Dec 29, 2014 | 120.86 | 121.46 | 120.51 | 121.16 | 1,675,147 | +0.33(+0.27%) |
Dec 26, 2014 | 121.62 | 121.96 | 120.75 | 120.83 | 2,211,669 | -0.51(-0.42%) |
Dec 24, 2014 | 120.77 | 121.34 | 121.34 | 121.34 | 1,350,632 | +0.07(+0.05%) |
Dec 23, 2014 | 122.11 | 122.21 | 121.28 | 121.28 | 3,013,423 | -0.29(-0.24%) |
Dec 22, 2014 | 120.80 | 121.59 | 120.75 | 121.57 | 2,876,267 | +1.30(+1.08%) |
Dec 19, 2014 | 119.76 | 120.71 | 119.45 | 120.27 | 6,730,246 | +0.13(+0.11%) |
Dec 18, 2014 | 118.03 | 120.14 | 118.03 | 120.14 | 4,613,216 | +3.42(+2.93%) |
Dec 17, 2014 | 115.77 | 116.93 | 114.67 | 116.72 | 5,430,617 | +1.13(+0.97%) |
Dec 16, 2014 | 114.29 | 117.33 | 114.16 | 115.59 | 4,654,941 | +1.60(+1.40%) |
Dec 15, 2014 | 114.92 | 115.15 | 113.08 | 113.99 | 3,592,141 | -0.20(-0.17%) |
Dec 12, 2014 | 115.24 | 115.55 | 114.19 | 114.19 | 3,884,573 | -1.48(-1.28%) |
Dec 11, 2014 | 115.69 | 116.44 | 115.14 | 115.67 | 3,353,650 | +0.66(+0.58%) |
Dec 10, 2014 | 116.80 | 116.87 | 114.61 | 115.00 | 4,473,989 | -1.88(-1.61%) |
Dec 09, 2014 | 116.20 | 117.08 | 115.64 | 116.89 | 2,820,622 | -0.07(-0.06%) |
Dec 08, 2014 | 117.81 | 118.32 | 116.36 | 116.96 | 2,621,404 | -0.97(-0.83%) |
Dec 05, 2014 | 118.03 | 118.39 | 117.65 | 117.93 | 2,370,726 | +0.01(+0.01%) |
Dec 04, 2014 | 117.74 | 118.41 | 116.94 | 117.93 | 2,979,079 | +0.00(+0.00%) |
Dec 03, 2014 | 117.08 | 118.06 | 116.41 | 117.93 | 4,181,795 | +1.21(+1.03%) |
Dec 02, 2014 | 115.40 | 116.85 | 115.22 | 116.72 | 3,445,917 | +1.77(+1.54%) |
Dec 01, 2014 | 115.08 | 115.92 | 114.73 | 114.95 | 3,442,743 | -1.40(-1.21%) |
Nov 28, 2014 | 115.98 | 116.88 | 115.41 | 116.35 | 2,154,032 | +1.29(+1.12%) |
Nov 26, 2014 | 114.81 | 115.06 | 115.06 | 115.06 | 2,508,632 | +0.18(+0.16%) |
Nov 25, 2014 | 115.56 | 116.05 | 114.87 | 114.87 | 5,014,400 | -1.32(-1.14%) |
Nov 24, 2014 | 116.40 | 116.69 | 115.85 | 116.20 | 3,244,777 | -0.20(-0.18%) |
Nov 21, 2014 | 116.51 | 116.91 | 115.98 | 116.40 | 3,401,353 | +0.58(+0.50%) |
Nov 20, 2014 | 114.97 | 115.96 | 114.71 | 115.82 | 2,406,513 | +0.38(+0.33%) |
Nov 19, 2014 | 115.80 | 115.85 | 114.81 | 115.43 | 3,184,309 | -0.34(-0.29%) |
Nov 18, 2014 | 114.85 | 116.00 | 114.83 | 115.77 | 3,197,457 | +1.06(+0.92%) |
Nov 17, 2014 | 114.28 | 115.06 | 114.28 | 114.72 | 2,316,123 | -0.12(-0.10%) |
Nov 14, 2014 | 114.60 | 114.85 | 114.01 | 114.83 | 2,471,029 | +0.36(+0.32%) |
Nov 13, 2014 | 114.22 | 114.99 | 113.84 | 114.47 | 3,285,421 | +0.48(+0.43%) |
Nov 12, 2014 | 113.24 | 114.12 | 113.13 | 113.98 | 2,075,933 | +0.41(+0.36%) |
Nov 11, 2014 | 114.18 | 114.22 | 113.24 | 113.57 | 2,499,088 | -0.40(-0.35%) |
Nov 10, 2014 | 112.95 | 114.01 | 112.81 | 113.97 | 2,020,743 | +0.80(+0.71%) |
Nov 07, 2014 | 112.88 | 113.22 | 112.39 | 113.17 | 2,604,479 | +0.36(+0.32%) |
Nov 06, 2014 | 112.55 | 113.26 | 112.20 | 112.81 | 2,859,593 | +0.26(+0.23%) |
Nov 05, 2014 | 112.54 | 112.94 | 111.43 | 112.55 | 3,832,379 | +0.46(+0.41%) |
Nov 04, 2014 | 111.27 | 112.21 | 110.78 | 112.08 | 4,327,931 | +1.27(+1.14%) |
Nov 03, 2014 | 110.70 | 111.61 | 110.59 | 110.82 | 3,275,107 | -0.34(-0.31%) |
Oct 31, 2014 | 111.20 | 111.64 | 110.67 | 111.16 | 4,172,582 | +1.21(+1.10%) |
Oct 30, 2014 | 108.79 | 110.17 | 108.43 | 109.95 | 2,540,496 | +0.79(+0.72%) |
Oct 29, 2014 | 109.44 | 109.51 | 108.58 | 109.16 | 2,850,569 | -0.04(-0.03%) |
Oct 28, 2014 | 108.31 | 109.25 | 108.11 | 109.20 | 3,276,056 | +1.09(+1.00%) |
Oct 27, 2014 | 107.05 | 108.22 | 107.41 | 108.11 | 3,934,333 | +0.70(+0.65%) |
Oct 24, 2014 | 104.82 | 107.56 | 104.68 | 107.41 | 6,198,563 | +2.56(+2.44%) |
Oct 23, 2014 | 102.59 | 106.93 | 102.59 | 104.86 | 10,275,809 | +4.41(+4.39%) |
Oct 22, 2014 | 101.86 | 101.99 | 100.27 | 100.45 | 5,940,633 | -1.43(-1.40%) |
Oct 21, 2014 | 100.05 | 102.00 | 100.00 | 101.88 | 4,262,005 | +2.41(+2.42%) |
Oct 20, 2014 | 99.14 | 99.51 | 98.86 | 99.47 | 3,849,179 | +0.14(+0.15%) |
Oct 17, 2014 | 98.13 | 99.65 | 98.13 | 99.33 | 5,186,300 | +1.70(+1.74%) |
Oct 16, 2014 | 96.45 | 98.29 | 95.97 | 97.63 | 4,837,795 | +0.60(+0.62%) |
Oct 15, 2014 | 95.83 | 97.33 | 94.41 | 97.03 | 6,632,639 | +0.03(+0.03%) |
Oct 14, 2014 | 96.61 | 98.27 | 96.30 | 97.00 | 5,041,261 | +0.93(+0.96%) |
Oct 13, 2014 | 97.06 | 97.84 | 94.71 | 96.07 | 6,340,387 | -0.67(-0.69%) |
Oct 10, 2014 | 100.72 | 100.92 | 96.74 | 96.74 | 10,195,665 | -3.48(-3.47%) |
Oct 09, 2014 | 102.04 | 102.29 | 100.00 | 100.22 | 5,214,242 | -2.00(-1.96%) |
Oct 08, 2014 | 99.94 | 102.28 | 99.56 | 102.22 | 5,723,940 | +2.70(+2.71%) |
Oct 07, 2014 | 100.35 | 101.33 | 99.51 | 99.53 | 4,350,609 | -1.92(-1.90%) |
Oct 06, 2014 | 101.60 | 102.13 | 100.91 | 101.45 | 3,409,506 | +0.12(+0.12%) |
Oct 03, 2014 | 100.72 | 101.53 | 100.17 | 101.33 | 4,861,176 | +1.09(+1.08%) |
Oct 02, 2014 | 100.17 | 100.71 | 99.72 | 100.24 | 4,459,778 | -0.37(-0.37%) |
Oct 01, 2014 | 102.04 | 102.41 | 100.28 | 100.61 | 4,047,448 | -1.81(-1.76%) |
Sep 30, 2014 | 103.01 | 103.30 | 102.13 | 102.42 | 3,705,691 | -0.37(-0.36%) |
Sep 29, 2014 | 101.88 | 102.90 | 101.68 | 102.79 | 3,940,125 | -0.17(-0.16%) |
Sep 26, 2014 | 103.03 | 103.29 | 101.91 | 102.95 | 4,921,512 | -0.04(-0.04%) |
Sep 25, 2014 | 104.39 | 104.43 | 102.70 | 103.00 | 3,823,832 | -1.73(-1.66%) |
Sep 24, 2014 | 104.22 | 104.91 | 103.89 | 104.73 | 3,608,080 | +0.37(+0.35%) |
Sep 23, 2014 | 104.98 | 105.25 | 104.35 | 104.36 | 2,838,638 | -0.97(-0.92%) |
Sep 22, 2014 | 106.21 | 106.27 | 105.18 | 105.33 | 3,086,234 | -0.71(-0.67%) |
Sep 19, 2014 | 106.57 | 106.89 | 105.94 | 106.04 | 11,213,611 | -0.11(-0.10%) |
Sep 18, 2014 | 105.33 | 106.31 | 105.32 | 106.15 | 3,274,469 | +1.06(+1.01%) |
Sep 17, 2014 | 104.76 | 105.39 | 104.29 | 105.09 | 3,813,886 | +0.38(+0.36%) |
Sep 16, 2014 | 103.95 | 104.81 | 103.80 | 104.71 | 2,690,693 | +0.27(+0.26%) |
Sep 15, 2014 | 104.22 | 104.59 | 103.85 | 104.44 | 2,584,043 | +0.39(+0.37%) |
Sep 12, 2014 | 104.42 | 104.42 | 103.74 | 104.05 | 2,954,036 | -0.30(-0.28%) |
Sep 11, 2014 | 104.09 | 104.37 | 103.81 | 104.35 | 2,027,085 | -0.21(-0.20%) |
Sep 10, 2014 | 104.55 | 104.81 | 104.10 | 104.56 | 2,156,324 | +0.13(+0.12%) |
Sep 09, 2014 | 104.60 | 105.01 | 104.27 | 104.43 | 2,414,406 | -0.31(-0.30%) |
Sep 08, 2014 | 104.39 | 105.14 | 104.18 | 104.74 | 3,383,838 | +0.50(+0.48%) |
Sep 05, 2014 | 103.84 | 104.33 | 103.48 | 104.24 | 2,752,186 | +0.43(+0.41%) |
Sep 04, 2014 | 104.25 | 104.57 | 103.62 | 103.81 | 2,144,073 | -0.15(-0.15%) |
Sep 03, 2014 | 104.25 | 104.62 | 103.77 | 103.97 | 2,121,506 | -0.29(-0.28%) |