Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 210.57 | 214.23 | 200.51 | 200.78 | 35,276 | -9.98(-4.74%) |
Oct 29, 2015 | 209.70 | 214.36 | 207.84 | 210.77 | 39,177 | +1.13(+0.54%) |
Oct 28, 2015 | 200.12 | 209.63 | 200.05 | 209.63 | 40,096 | +9.32(+4.65%) |
Oct 27, 2015 | 200.18 | 204.23 | 199.25 | 200.31 | 33,138 | -1.33(-0.66%) |
Oct 26, 2015 | 202.38 | 202.71 | 199.58 | 201.65 | 21,248 | -0.80(-0.39%) |
Oct 23, 2015 | 204.71 | 204.71 | 198.52 | 202.44 | 21,586 | +0.73(+0.36%) |
Oct 22, 2015 | 198.05 | 204.24 | 197.25 | 201.71 | 41,202 | +4.79(+2.43%) |
Oct 21, 2015 | 201.31 | 202.34 | 192.33 | 196.92 | 75,403 | -4.53(-2.25%) |
Oct 20, 2015 | 206.37 | 208.04 | 201.11 | 201.45 | 27,222 | -4.39(-2.13%) |
Oct 19, 2015 | 198.45 | 208.67 | 186.47 | 205.84 | 27,822 | +6.99(+3.52%) |
Oct 16, 2015 | 199.32 | 201.31 | 194.26 | 198.85 | 27,990 | -0.07(-0.03%) |
Oct 15, 2015 | 193.26 | 199.85 | 188.29 | 198.92 | 30,921 | +5.46(+2.82%) |
Oct 14, 2015 | 191.39 | 197.72 | 190.66 | 193.46 | 27,551 | +1.00(+0.52%) |
Oct 13, 2015 | 196.99 | 199.17 | 191.53 | 192.46 | 25,316 | -4.66(-2.36%) |
Oct 12, 2015 | 187.20 | 198.25 | 185.80 | 197.12 | 40,866 | +10.52(+5.64%) |
Oct 09, 2015 | 189.20 | 190.53 | 185.94 | 186.60 | 19,307 | -1.86(-0.99%) |
Oct 08, 2015 | 189.66 | 191.19 | 185.27 | 188.47 | 24,453 | -1.13(-0.60%) |
Oct 07, 2015 | 183.60 | 189.66 | 181.07 | 189.60 | 34,546 | +6.26(+3.41%) |
Oct 06, 2015 | 187.47 | 189.61 | 181.61 | 183.34 | 19,241 | -3.59(-1.92%) |
Oct 05, 2015 | 188.60 | 189.44 | 185.74 | 186.93 | 27,430 | +0.20(+0.11%) |
Oct 02, 2015 | 181.54 | 189.46 | 178.48 | 186.73 | 39,415 | +3.66(+2.00%) |
Oct 01, 2015 | 182.67 | 184.20 | 177.41 | 183.07 | 30,661 | +0.33(+0.18%) |
Sep 30, 2015 | 184.00 | 185.60 | 179.61 | 182.74 | 38,111 | +1.00(+0.55%) |
Sep 29, 2015 | 181.87 | 184.07 | 177.11 | 181.74 | 34,050 | -0.93(-0.51%) |
Sep 28, 2015 | 189.80 | 202.71 | 182.21 | 182.67 | 52,019 | -7.06(-3.72%) |
Sep 25, 2015 | 194.52 | 196.39 | 189.13 | 189.73 | 52,452 | -2.76(-1.44%) |
Sep 24, 2015 | 193.79 | 195.32 | 188.93 | 192.49 | 33,086 | -1.96(-1.01%) |
Sep 23, 2015 | 197.25 | 197.45 | 193.28 | 194.46 | 34,621 | -3.13(-1.58%) |
Sep 22, 2015 | 198.45 | 201.31 | 194.52 | 197.59 | 31,580 | -4.00(-1.98%) |
Sep 21, 2015 | 201.51 | 211.37 | 199.25 | 201.58 | 48,034 | +0.40(+0.20%) |
Sep 18, 2015 | 195.39 | 204.24 | 194.66 | 201.18 | 133,037 | +2.20(+1.10%) |
Sep 17, 2015 | 197.45 | 203.04 | 194.66 | 198.98 | 38,492 | +2.80(+1.43%) |
Sep 16, 2015 | 190.14 | 197.78 | 189.09 | 196.19 | 33,749 | +4.39(+2.29%) |
Sep 15, 2015 | 181.04 | 198.11 | 178.57 | 191.80 | 68,556 | +11.29(+6.26%) |
Sep 14, 2015 | 179.25 | 181.44 | 174.67 | 180.51 | 47,173 | +2.52(+1.42%) |
Sep 11, 2015 | 166.29 | 182.24 | 163.83 | 177.98 | 162,357 | +30.96(+21.06%) |
Sep 10, 2015 | 147.02 | 148.30 | 144.70 | 147.02 | 24,390 | -0.07(-0.05%) |
Sep 09, 2015 | 153.80 | 153.80 | 144.97 | 147.09 | 31,620 | -5.11(-3.36%) |
Sep 08, 2015 | 149.81 | 153.20 | 148.35 | 152.21 | 24,438 | +4.58(+3.11%) |
Sep 04, 2015 | 144.97 | 147.62 | 147.62 | 147.62 | 19,236 | +0.47(+0.32%) |
Sep 03, 2015 | 145.63 | 148.09 | 144.67 | 147.16 | 20,238 | +2.66(+1.84%) |
Sep 02, 2015 | 146.09 | 146.09 | 140.88 | 144.50 | 19,741 | +0.33(+0.23%) |
Sep 01, 2015 | 146.16 | 147.89 | 143.06 | 144.17 | 16,140 | -4.72(-3.17%) |
Aug 31, 2015 | 151.01 | 151.28 | 147.49 | 148.88 | 12,699 | -2.33(-1.54%) |
Aug 28, 2015 | 148.95 | 151.71 | 147.69 | 151.21 | 15,138 | +1.13(+0.75%) |
Aug 27, 2015 | 151.47 | 154.93 | 147.16 | 150.08 | 30,042 | -0.60(-0.40%) |
Aug 26, 2015 | 149.42 | 151.34 | 145.30 | 150.68 | 18,695 | +3.45(+2.35%) |
Aug 25, 2015 | 156.19 | 156.19 | 146.03 | 147.22 | 21,618 | -4.52(-2.98%) |
Aug 24, 2015 | 154.40 | 156.66 | 146.36 | 151.74 | 30,325 | -10.43(-6.43%) |
Aug 21, 2015 | 162.24 | 165.29 | 158.71 | 162.17 | 21,795 | -3.52(-2.13%) |
Aug 20, 2015 | 166.36 | 166.62 | 164.16 | 165.69 | 20,638 | -2.13(-1.27%) |
Aug 19, 2015 | 167.35 | 168.88 | 164.70 | 167.82 | 19,486 | -0.60(-0.36%) |
Aug 18, 2015 | 168.75 | 169.15 | 166.82 | 168.42 | 12,919 | -0.47(-0.28%) |
Aug 17, 2015 | 167.15 | 169.35 | 164.43 | 168.88 | 14,178 | +0.66(+0.40%) |
Aug 14, 2015 | 166.76 | 169.41 | 165.03 | 168.22 | 13,639 | +1.73(+1.04%) |
Aug 13, 2015 | 171.61 | 171.61 | 164.83 | 166.49 | 16,721 | -3.39(-1.99%) |
Aug 12, 2015 | 165.83 | 170.41 | 163.90 | 169.88 | 25,187 | +2.26(+1.35%) |
Aug 11, 2015 | 165.29 | 167.75 | 164.83 | 167.62 | 28,032 | +0.47(+0.28%) |
Aug 10, 2015 | 162.77 | 167.22 | 160.71 | 167.15 | 36,343 | +4.85(+2.99%) |
Aug 07, 2015 | 158.19 | 163.70 | 158.05 | 162.31 | 29,698 | +2.86(+1.79%) |
Aug 06, 2015 | 155.73 | 159.71 | 153.07 | 159.45 | 27,089 | +4.32(+2.78%) |
Aug 05, 2015 | 156.66 | 157.85 | 152.54 | 155.13 | 11,262 | -0.93(-0.60%) |
Aug 04, 2015 | 154.80 | 157.72 | 154.00 | 156.06 | 9,006 | +1.06(+0.69%) |
Aug 03, 2015 | 157.06 | 157.72 | 152.60 | 155.00 | 19,441 | -0.66(-0.43%) |
Jul 31, 2015 | 154.86 | 158.19 | 154.13 | 155.66 | 9,944 | +0.93(+0.60%) |
Jul 30, 2015 | 154.27 | 155.20 | 151.84 | 154.73 | 15,679 | -0.60(-0.38%) |
Jul 29, 2015 | 157.12 | 157.79 | 154.93 | 155.33 | 11,328 | -1.59(-1.02%) |
Jul 28, 2015 | 156.53 | 159.38 | 153.20 | 156.92 | 20,682 | +0.40(+0.25%) |
Jul 27, 2015 | 158.32 | 159.38 | 154.66 | 156.53 | 23,511 | -3.79(-2.36%) |
Jul 24, 2015 | 164.63 | 164.63 | 158.85 | 160.31 | 33,233 | -4.92(-2.98%) |
Jul 23, 2015 | 170.54 | 170.54 | 163.60 | 165.23 | 25,713 | -5.45(-3.19%) |
Jul 22, 2015 | 166.62 | 171.74 | 163.63 | 170.68 | 22,523 | +2.86(+1.70%) |
Jul 21, 2015 | 169.48 | 172.60 | 163.21 | 167.82 | 28,534 | -1.86(-1.10%) |
Jul 20, 2015 | 176.66 | 179.31 | 169.35 | 169.68 | 28,507 | -5.98(-3.40%) |
Jul 17, 2015 | 177.59 | 177.59 | 170.48 | 175.66 | 40,416 | -2.39(-1.34%) |
Jul 16, 2015 | 157.85 | 182.97 | 157.85 | 178.05 | 127,623 | +23.78(+15.42%) |
Jul 15, 2015 | 154.60 | 156.79 | 154.00 | 154.27 | 17,803 | -1.13(-0.73%) |
Jul 14, 2015 | 158.72 | 160.25 | 154.86 | 155.40 | 30,590 | -3.92(-2.46%) |
Jul 13, 2015 | 158.52 | 160.64 | 158.32 | 159.31 | 10,037 | +1.93(+1.22%) |
Jul 10, 2015 | 157.32 | 158.92 | 155.53 | 157.39 | 10,692 | +2.06(+1.33%) |
Jul 09, 2015 | 158.58 | 161.28 | 155.00 | 155.33 | 17,630 | -0.47(-0.30%) |
Jul 08, 2015 | 154.86 | 159.38 | 154.20 | 155.79 | 45,061 | -1.39(-0.89%) |
Jul 07, 2015 | 159.12 | 159.12 | 152.41 | 157.19 | 40,273 | -1.13(-0.71%) |
Jul 06, 2015 | 159.58 | 161.44 | 154.53 | 158.32 | 35,144 | -2.39(-1.49%) |
Jul 02, 2015 | 161.97 | 160.71 | 160.71 | 160.71 | 19,266 | -1.13(-0.70%) |
Jul 01, 2015 | 164.10 | 164.76 | 161.11 | 161.84 | 19,130 | -1.79(-1.10%) |
Jun 30, 2015 | 163.70 | 165.19 | 162.64 | 163.63 | 12,839 | +0.07(+0.04%) |
Jun 29, 2015 | 166.82 | 168.09 | 163.17 | 163.57 | 14,535 | -4.98(-2.96%) |
Jun 26, 2015 | 169.01 | 170.21 | 165.89 | 168.55 | 96,713 | +0.13(+0.08%) |
Jun 25, 2015 | 167.15 | 170.48 | 164.50 | 168.42 | 16,642 | +1.79(+1.08%) |
Jun 24, 2015 | 169.41 | 170.38 | 165.83 | 166.62 | 13,638 | -2.59(-1.53%) |
Jun 23, 2015 | 169.41 | 170.08 | 167.82 | 169.21 | 17,807 | -0.33(-0.20%) |
Jun 22, 2015 | 168.95 | 171.54 | 168.28 | 169.55 | 11,972 | +1.53(+0.91%) |
Jun 19, 2015 | 170.08 | 170.48 | 167.75 | 168.02 | 33,825 | -1.53(-0.90%) |
Jun 18, 2015 | 167.15 | 172.54 | 166.16 | 169.55 | 20,838 | +2.92(+1.75%) |
Jun 17, 2015 | 169.08 | 169.08 | 166.09 | 166.62 | 23,723 | -1.66(-0.99%) |
Jun 16, 2015 | 163.90 | 168.75 | 163.67 | 168.28 | 18,161 | +3.65(+2.22%) |
Jun 15, 2015 | 161.51 | 166.09 | 158.38 | 164.63 | 19,669 | +2.19(+1.35%) |
Jun 12, 2015 | 161.11 | 164.63 | 160.51 | 162.44 | 17,868 | +1.26(+0.78%) |
Jun 11, 2015 | 161.91 | 163.97 | 160.78 | 161.18 | 11,037 | -0.27(-0.16%) |
Jun 10, 2015 | 159.45 | 162.04 | 159.12 | 161.44 | 31,460 | +2.19(+1.38%) |
Jun 09, 2015 | 160.98 | 161.28 | 157.59 | 159.25 | 25,375 | -1.99(-1.24%) |
Jun 08, 2015 | 165.22 | 165.61 | 160.84 | 161.24 | 18,686 | -4.04(-2.45%) |
Jun 05, 2015 | 164.03 | 165.68 | 160.45 | 165.28 | 16,557 | +1.92(+1.18%) |
Jun 04, 2015 | 163.50 | 165.48 | 161.24 | 163.36 | 20,214 | +0.66(+0.41%) |
Jun 03, 2015 | 158.13 | 162.83 | 157.93 | 162.70 | 24,226 | +4.77(+3.02%) |
Jun 02, 2015 | 158.13 | 160.31 | 156.51 | 157.93 | 12,771 | -1.19(-0.75%) |
Jun 01, 2015 | 158.06 | 160.91 | 155.01 | 159.12 | 15,465 | +2.92(+1.87%) |
May 29, 2015 | 155.21 | 157.46 | 151.83 | 156.21 | 16,873 | +0.40(+0.26%) |
May 28, 2015 | 159.39 | 160.06 | 155.28 | 155.81 | 19,108 | -3.65(-2.29%) |
May 27, 2015 | 153.69 | 160.05 | 152.56 | 159.45 | 20,964 | +5.37(+3.48%) |
May 26, 2015 | 157.73 | 157.79 | 150.97 | 154.08 | 16,531 | -2.78(-1.77%) |
May 22, 2015 | 156.60 | 156.87 | 156.87 | 156.87 | 17,593 | +0.13(+0.08%) |
May 21, 2015 | 152.43 | 160.25 | 152.43 | 156.74 | 41,400 | +4.51(+2.96%) |
May 20, 2015 | 149.51 | 153.55 | 147.52 | 152.23 | 18,923 | +3.58(+2.41%) |
May 19, 2015 | 146.46 | 150.31 | 145.47 | 148.65 | 14,514 | +2.25(+1.54%) |
May 18, 2015 | 144.54 | 148.05 | 142.62 | 146.40 | 12,468 | +2.25(+1.56%) |
May 15, 2015 | 144.34 | 144.47 | 141.49 | 144.14 | 7,978 | -0.60(-0.41%) |
May 14, 2015 | 142.95 | 144.94 | 141.96 | 144.74 | 12,904 | +2.19(+1.53%) |
May 13, 2015 | 144.28 | 144.28 | 140.56 | 142.55 | 15,639 | -0.73(-0.51%) |
May 12, 2015 | 143.15 | 143.61 | 139.31 | 143.28 | 20,471 | +0.53(+0.37%) |
May 11, 2015 | 142.42 | 144.67 | 132.54 | 142.75 | 26,319 | +0.40(+0.28%) |
May 08, 2015 | 139.70 | 144.81 | 134.34 | 142.35 | 32,068 | +15.31(+12.05%) |
May 07, 2015 | 122.14 | 128.70 | 119.49 | 127.05 | 25,866 | +4.17(+3.40%) |
May 06, 2015 | 125.72 | 125.72 | 122.80 | 122.87 | 28,554 | -2.78(-2.21%) |
May 05, 2015 | 127.18 | 128.83 | 124.86 | 125.65 | 10,648 | -2.32(-1.81%) |
May 04, 2015 | 128.90 | 130.79 | 127.71 | 127.97 | 10,472 | -1.09(-0.85%) |
May 01, 2015 | 128.63 | 130.82 | 127.44 | 129.07 | 16,316 | +0.63(+0.49%) |
Apr 30, 2015 | 132.54 | 135.16 | 127.44 | 128.44 | 26,161 | -0.53(-0.41%) |
Apr 29, 2015 | 132.54 | 135.40 | 128.44 | 128.97 | 18,491 | -4.84(-3.62%) |
Apr 28, 2015 | 133.27 | 134.20 | 132.15 | 133.81 | 12,833 | +0.13(+0.10%) |
Apr 27, 2015 | 134.20 | 137.39 | 132.68 | 133.67 | 11,265 | +0.00(+0.00%) |
Apr 24, 2015 | 132.68 | 133.87 | 130.99 | 133.67 | 13,927 | +1.26(+0.95%) |
Apr 23, 2015 | 133.08 | 135.13 | 131.68 | 132.41 | 19,812 | -1.26(-0.94%) |
Apr 22, 2015 | 135.73 | 137.12 | 133.21 | 133.67 | 19,346 | -1.66(-1.22%) |
Apr 21, 2015 | 137.19 | 140.50 | 134.80 | 135.33 | 8,644 | -2.12(-1.54%) |
Apr 20, 2015 | 136.92 | 138.71 | 136.53 | 137.45 | 8,362 | +1.13(+0.83%) |
Apr 17, 2015 | 140.23 | 140.23 | 134.53 | 136.32 | 14,083 | -4.97(-3.52%) |
Apr 16, 2015 | 138.84 | 141.56 | 137.85 | 141.29 | 19,925 | +2.32(+1.67%) |
Apr 15, 2015 | 140.30 | 141.23 | 137.78 | 138.97 | 25,371 | -0.13(-0.09%) |
Apr 14, 2015 | 142.02 | 143.02 | 138.91 | 139.11 | 16,409 | -3.18(-2.24%) |
Apr 13, 2015 | 142.55 | 144.54 | 141.76 | 142.29 | 10,404 | -0.60(-0.42%) |
Apr 10, 2015 | 143.88 | 144.34 | 142.42 | 142.88 | 6,383 | -0.40(-0.28%) |
Apr 09, 2015 | 144.14 | 145.07 | 139.97 | 143.28 | 9,732 | -0.79(-0.55%) |
Apr 08, 2015 | 142.95 | 144.81 | 141.96 | 144.08 | 12,579 | +0.66(+0.46%) |
Apr 07, 2015 | 143.28 | 145.07 | 141.09 | 143.41 | 13,281 | -0.60(-0.41%) |
Apr 06, 2015 | 144.74 | 146.36 | 143.75 | 144.01 | 11,780 | -1.13(-0.78%) |
Apr 02, 2015 | 146.40 | 145.14 | 145.14 | 145.14 | 8,812 | -0.99(-0.68%) |
Apr 01, 2015 | 144.74 | 148.72 | 143.94 | 146.13 | 19,551 | +0.33(+0.23%) |
Mar 31, 2015 | 147.72 | 147.72 | 143.45 | 145.80 | 25,347 | -2.58(-1.74%) |
Mar 30, 2015 | 144.94 | 149.64 | 143.68 | 148.38 | 12,741 | +3.71(+2.57%) |
Mar 27, 2015 | 146.26 | 147.72 | 142.75 | 144.67 | 14,526 | -0.86(-0.59%) |
Mar 26, 2015 | 144.94 | 147.79 | 144.08 | 145.53 | 9,236 | -0.27(-0.18%) |
Mar 25, 2015 | 149.05 | 149.05 | 144.94 | 145.80 | 16,275 | -3.45(-2.31%) |
Mar 24, 2015 | 144.61 | 150.04 | 144.61 | 149.25 | 18,452 | +3.91(+2.69%) |
Mar 23, 2015 | 144.94 | 147.46 | 143.75 | 145.34 | 19,840 | +0.27(+0.18%) |
Mar 20, 2015 | 146.86 | 147.26 | 143.75 | 145.07 | 37,530 | -1.86(-1.26%) |
Mar 19, 2015 | 146.73 | 147.99 | 145.73 | 146.93 | 18,542 | +0.00(+0.00%) |
Mar 18, 2015 | 145.80 | 148.52 | 143.75 | 146.93 | 23,606 | +0.33(+0.23%) |
Mar 17, 2015 | 144.34 | 146.66 | 142.82 | 146.59 | 18,035 | +1.32(+0.91%) |
Mar 16, 2015 | 142.09 | 145.47 | 139.97 | 145.27 | 21,262 | +4.44(+3.15%) |
Mar 13, 2015 | 142.75 | 143.15 | 138.38 | 140.83 | 13,927 | -2.52(-1.76%) |
Mar 12, 2015 | 138.58 | 143.75 | 136.99 | 143.35 | 17,699 | +5.63(+4.09%) |
Mar 11, 2015 | 139.90 | 141.77 | 135.53 | 137.72 | 14,860 | -2.65(-1.89%) |
Mar 10, 2015 | 140.43 | 141.23 | 138.12 | 140.37 | 20,006 | -1.52(-1.07%) |
Mar 09, 2015 | 141.36 | 141.96 | 139.58 | 141.89 | 13,211 | +0.46(+0.33%) |
Mar 06, 2015 | 138.32 | 141.82 | 138.16 | 141.43 | 24,255 | +1.45(+1.04%) |
Mar 05, 2015 | 138.39 | 139.97 | 137.26 | 139.97 | 28,916 | +1.92(+1.39%) |
Mar 04, 2015 | 138.45 | 139.31 | 136.87 | 138.06 | 21,476 | -1.12(-0.81%) |
Mar 03, 2015 | 141.16 | 141.63 | 137.99 | 139.18 | 30,214 | -2.78(-1.96%) |
Mar 02, 2015 | 141.69 | 144.53 | 138.39 | 141.96 | 26,450 | +0.46(+0.33%) |
Feb 27, 2015 | 140.44 | 142.02 | 137.96 | 141.49 | 80,864 | +0.40(+0.28%) |
Feb 26, 2015 | 139.97 | 141.43 | 139.25 | 141.10 | 22,230 | +0.33(+0.24%) |
Feb 25, 2015 | 141.10 | 141.43 | 138.68 | 140.77 | 13,415 | -0.07(-0.05%) |
Feb 24, 2015 | 137.59 | 141.03 | 136.01 | 140.83 | 20,017 | +2.97(+2.16%) |
Feb 23, 2015 | 137.26 | 138.12 | 133.97 | 137.86 | 9,965 | -0.59(-0.43%) |
Feb 20, 2015 | 137.53 | 138.65 | 135.28 | 138.45 | 12,699 | +1.32(+0.96%) |
Feb 19, 2015 | 136.07 | 137.73 | 135.04 | 137.13 | 9,566 | -0.07(-0.05%) |
Feb 18, 2015 | 133.69 | 137.66 | 133.69 | 137.20 | 17,599 | +3.11(+2.32%) |
Feb 17, 2015 | 132.64 | 134.62 | 132.18 | 134.09 | 15,719 | +1.92(+1.45%) |
Feb 13, 2015 | 130.26 | 132.18 | 132.18 | 132.18 | 16,856 | +1.78(+1.37%) |
Feb 12, 2015 | 133.10 | 135.15 | 130.26 | 130.39 | 16,705 | -2.05(-1.55%) |
Feb 11, 2015 | 133.10 | 135.74 | 132.44 | 132.44 | 11,377 | -1.06(-0.79%) |
Feb 10, 2015 | 133.37 | 134.49 | 131.91 | 133.50 | 19,401 | +1.06(+0.80%) |
Feb 09, 2015 | 139.25 | 141.29 | 127.22 | 132.44 | 21,732 | -7.87(-5.61%) |
Feb 06, 2015 | 139.64 | 141.53 | 135.88 | 140.30 | 24,786 | +1.32(+0.95%) |
Feb 05, 2015 | 135.15 | 139.18 | 134.49 | 138.98 | 10,878 | +3.90(+2.89%) |
Feb 04, 2015 | 135.35 | 137.73 | 133.89 | 135.08 | 18,059 | -1.32(-0.97%) |
Feb 03, 2015 | 133.03 | 137.26 | 133.03 | 136.41 | 21,832 | +4.49(+3.41%) |
Feb 02, 2015 | 128.21 | 132.64 | 128.21 | 131.91 | 13,147 | +3.70(+2.89%) |
Jan 30, 2015 | 132.44 | 132.70 | 128.08 | 128.21 | 20,872 | -5.68(-4.24%) |
Jan 29, 2015 | 131.71 | 134.16 | 129.69 | 133.89 | 19,124 | +2.51(+1.91%) |
Jan 28, 2015 | 129.53 | 132.11 | 127.61 | 131.38 | 22,488 | +2.05(+1.58%) |
Jan 27, 2015 | 127.81 | 131.18 | 126.95 | 129.33 | 15,878 | -1.65(-1.26%) |
Jan 26, 2015 | 129.27 | 131.45 | 127.28 | 130.99 | 29,590 | +0.86(+0.66%) |
Jan 23, 2015 | 132.18 | 132.84 | 129.99 | 130.13 | 17,707 | -1.52(-1.15%) |
Jan 22, 2015 | 131.25 | 132.57 | 130.19 | 131.65 | 18,324 | +0.86(+0.66%) |
Jan 21, 2015 | 131.78 | 134.09 | 130.72 | 130.79 | 12,577 | -1.72(-1.30%) |
Jan 20, 2015 | 136.27 | 137.59 | 132.11 | 132.50 | 12,487 | -3.97(-2.91%) |
Jan 16, 2015 | 132.97 | 137.00 | 131.42 | 136.47 | 13,739 | +3.11(+2.33%) |
Jan 15, 2015 | 140.30 | 140.30 | 132.84 | 133.37 | 11,667 | -6.15(-4.41%) |
Jan 14, 2015 | 138.98 | 140.65 | 136.59 | 139.51 | 18,352 | -1.52(-1.08%) |
Jan 13, 2015 | 137.20 | 141.16 | 135.41 | 141.03 | 26,434 | +5.75(+4.25%) |
Jan 12, 2015 | 134.36 | 138.06 | 130.52 | 135.28 | 34,845 | +0.46(+0.34%) |
Jan 09, 2015 | 140.44 | 141.36 | 134.69 | 134.82 | 23,356 | -5.42(-3.86%) |
Jan 08, 2015 | 139.78 | 140.24 | 136.74 | 140.24 | 31,785 | +1.92(+1.39%) |
Jan 07, 2015 | 139.18 | 139.78 | 134.62 | 138.32 | 19,684 | +0.46(+0.34%) |
Jan 06, 2015 | 138.59 | 140.11 | 135.74 | 137.86 | 21,956 | -1.12(-0.81%) |
Jan 05, 2015 | 142.09 | 142.09 | 138.52 | 138.98 | 22,777 | -3.90(-2.73%) |
Jan 02, 2015 | 144.67 | 145.16 | 140.21 | 142.88 | 24,056 | -0.53(-0.37%) |
Dec 31, 2014 | 146.98 | 143.41 | 143.41 | 143.41 | 16,024 | -2.64(-1.81%) |
Dec 30, 2014 | 146.58 | 147.90 | 144.86 | 146.05 | 13,826 | -1.45(-0.99%) |
Dec 29, 2014 | 146.78 | 147.95 | 144.47 | 147.51 | 12,474 | +0.86(+0.59%) |
Dec 26, 2014 | 145.19 | 147.97 | 144.34 | 146.65 | 8,393 | +2.25(+1.56%) |
Dec 24, 2014 | 145.66 | 144.40 | 144.40 | 144.40 | 10,743 | -0.46(-0.32%) |
Dec 23, 2014 | 144.27 | 146.65 | 139.78 | 144.86 | 24,505 | +1.98(+1.39%) |
Dec 22, 2014 | 141.76 | 143.08 | 140.27 | 142.88 | 19,724 | +0.59(+0.42%) |
Dec 19, 2014 | 140.83 | 143.21 | 140.24 | 142.29 | 46,122 | +0.99(+0.70%) |
Dec 18, 2014 | 144.27 | 144.27 | 139.15 | 141.29 | 22,279 | -1.26(-0.88%) |
Dec 17, 2014 | 137.26 | 142.88 | 134.09 | 142.55 | 27,432 | +5.29(+3.85%) |
Dec 16, 2014 | 139.11 | 140.11 | 137.07 | 137.26 | 30,874 | -1.78(-1.28%) |
Dec 15, 2014 | 139.31 | 140.77 | 137.86 | 139.05 | 22,906 | +0.13(+0.10%) |
Dec 12, 2014 | 137.26 | 140.77 | 137.26 | 138.92 | 23,396 | -0.46(-0.33%) |
Dec 11, 2014 | 140.37 | 141.36 | 138.59 | 139.38 | 16,681 | -0.46(-0.33%) |
Dec 10, 2014 | 144.98 | 145.57 | 139.18 | 139.84 | 28,768 | -5.73(-3.94%) |
Dec 09, 2014 | 141.69 | 145.64 | 138.39 | 145.57 | 19,212 | +2.77(+1.94%) |
Dec 08, 2014 | 143.66 | 146.37 | 142.34 | 142.81 | 16,583 | -1.98(-1.37%) |
Dec 05, 2014 | 145.97 | 147.62 | 143.99 | 144.78 | 17,482 | -1.05(-0.72%) |
Dec 04, 2014 | 143.73 | 146.23 | 142.61 | 145.84 | 23,415 | +2.44(+1.70%) |
Dec 03, 2014 | 140.57 | 144.32 | 140.37 | 143.40 | 25,781 | +2.44(+1.73%) |
Dec 02, 2014 | 138.33 | 142.15 | 135.16 | 140.96 | 16,026 | +2.90(+2.10%) |
Dec 01, 2014 | 137.73 | 139.51 | 136.61 | 138.06 | 18,066 | -0.33(-0.24%) |
Nov 28, 2014 | 141.42 | 141.88 | 138.39 | 138.39 | 7,082 | -2.70(-1.92%) |
Nov 26, 2014 | 141.49 | 141.09 | 141.09 | 141.09 | 14,582 | -0.66(-0.46%) |
Nov 25, 2014 | 139.91 | 143.20 | 139.91 | 141.75 | 14,686 | +1.58(+1.13%) |
Nov 24, 2014 | 138.85 | 140.30 | 137.93 | 140.17 | 17,580 | +1.52(+1.09%) |
Nov 21, 2014 | 141.09 | 141.09 | 138.06 | 138.66 | 16,072 | -0.99(-0.71%) |
Nov 20, 2014 | 138.13 | 140.37 | 137.53 | 139.64 | 20,373 | +1.25(+0.91%) |
Nov 19, 2014 | 140.17 | 140.43 | 137.93 | 138.39 | 18,138 | -2.18(-1.55%) |
Nov 18, 2014 | 139.05 | 141.36 | 137.40 | 140.57 | 24,339 | +1.58(+1.14%) |
Nov 17, 2014 | 139.12 | 140.63 | 137.80 | 138.99 | 22,978 | -0.06(-0.05%) |
Nov 14, 2014 | 140.04 | 140.90 | 138.33 | 139.05 | 12,909 | -1.25(-0.89%) |
Nov 13, 2014 | 142.68 | 143.27 | 139.31 | 140.30 | 18,860 | -1.78(-1.25%) |
Nov 12, 2014 | 138.85 | 142.41 | 138.06 | 142.08 | 23,624 | +2.24(+1.60%) |
Nov 11, 2014 | 140.70 | 142.73 | 138.26 | 139.84 | 44,175 | -1.25(-0.89%) |
Nov 10, 2014 | 134.44 | 141.22 | 134.44 | 141.09 | 26,716 | +2.50(+1.81%) |
Nov 07, 2014 | 138.59 | 139.71 | 124.55 | 138.59 | 104,097 | -8.24(-5.61%) |
Nov 06, 2014 | 148.47 | 148.47 | 141.88 | 146.83 | 28,355 | -1.52(-1.02%) |
Nov 05, 2014 | 152.30 | 152.30 | 145.57 | 148.34 | 28,133 | -2.97(-1.96%) |
Nov 04, 2014 | 152.03 | 153.09 | 149.59 | 151.31 | 24,681 | -0.92(-0.61%) |