Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 132.88 | 133.41 | 129.20 | 129.36 | 1,340,833 | -3.70(-2.78%) |
Nov 27, 2015 | 132.63 | 134.23 | 131.97 | 133.06 | 340,914 | +1.09(+0.83%) |
Nov 25, 2015 | 133.16 | 131.97 | 131.97 | 131.97 | 689,900 | -1.16(-0.87%) |
Nov 24, 2015 | 130.73 | 133.20 | 130.08 | 133.13 | 1,031,265 | +0.84(+0.63%) |
Nov 23, 2015 | 130.78 | 134.71 | 130.12 | 132.29 | 970,121 | +1.74(+1.33%) |
Nov 20, 2015 | 132.54 | 133.64 | 130.11 | 130.55 | 1,672,864 | +0.47(+0.36%) |
Nov 19, 2015 | 133.01 | 134.00 | 129.77 | 130.08 | 1,248,262 | -3.18(-2.39%) |
Nov 18, 2015 | 128.01 | 133.42 | 127.84 | 133.26 | 1,760,810 | +5.00(+3.90%) |
Nov 17, 2015 | 125.08 | 128.36 | 124.27 | 128.26 | 1,501,740 | +2.98(+2.38%) |
Nov 16, 2015 | 122.28 | 125.50 | 121.52 | 125.28 | 1,615,142 | +2.23(+1.81%) |
Nov 13, 2015 | 117.13 | 123.09 | 116.78 | 123.05 | 2,292,584 | +5.75(+4.90%) |
Nov 12, 2015 | 117.78 | 119.11 | 116.87 | 117.30 | 1,022,433 | -0.90(-0.76%) |
Nov 11, 2015 | 119.59 | 119.90 | 117.52 | 118.20 | 1,053,059 | -0.70(-0.59%) |
Nov 10, 2015 | 118.80 | 119.95 | 117.56 | 118.90 | 1,034,561 | +0.05(+0.04%) |
Nov 09, 2015 | 117.70 | 120.11 | 116.94 | 118.85 | 1,522,276 | +0.89(+0.75%) |
Nov 06, 2015 | 120.25 | 121.34 | 117.01 | 117.96 | 2,526,440 | -3.95(-3.24%) |
Nov 05, 2015 | 125.00 | 126.34 | 121.82 | 121.91 | 1,486,215 | -2.99(-2.39%) |
Nov 04, 2015 | 128.88 | 128.94 | 122.56 | 124.90 | 1,614,178 | -3.46(-2.70%) |
Nov 03, 2015 | 127.21 | 128.98 | 125.61 | 128.36 | 1,812,731 | +1.42(+1.12%) |
Nov 02, 2015 | 123.60 | 128.35 | 122.71 | 126.94 | 1,854,639 | +2.20(+1.76%) |
Oct 30, 2015 | 126.93 | 126.93 | 122.69 | 124.74 | 2,033,471 | -1.43(-1.13%) |
Oct 29, 2015 | 126.56 | 129.13 | 122.68 | 126.17 | 3,562,950 | +6.07(+5.05%) |
Oct 28, 2015 | 120.40 | 121.87 | 116.52 | 120.10 | 3,674,191 | -0.91(-0.75%) |
Oct 27, 2015 | 114.84 | 121.11 | 113.50 | 121.01 | 2,430,917 | +6.24(+5.44%) |
Oct 26, 2015 | 114.29 | 117.28 | 112.11 | 114.77 | 1,518,686 | +0.40(+0.35%) |
Oct 23, 2015 | 110.81 | 114.39 | 110.08 | 114.37 | 1,656,766 | +4.88(+4.46%) |
Oct 22, 2015 | 109.87 | 111.29 | 107.46 | 109.49 | 1,844,749 | -0.13(-0.12%) |
Oct 21, 2015 | 112.01 | 112.41 | 106.30 | 109.62 | 1,625,407 | -0.63(-0.57%) |
Oct 20, 2015 | 115.71 | 115.87 | 110.07 | 110.25 | 1,683,557 | -5.63(-4.86%) |
Oct 19, 2015 | 113.43 | 117.58 | 112.76 | 115.88 | 1,894,538 | +1.56(+1.36%) |
Oct 16, 2015 | 116.04 | 118.83 | 112.50 | 114.32 | 1,936,477 | -1.47(-1.27%) |
Oct 15, 2015 | 113.07 | 115.88 | 111.47 | 115.79 | 2,010,335 | +2.49(+2.20%) |
Oct 14, 2015 | 109.81 | 114.95 | 109.63 | 113.30 | 2,335,986 | +3.90(+3.56%) |
Oct 13, 2015 | 112.51 | 114.56 | 109.17 | 109.40 | 1,676,232 | -3.85(-3.40%) |
Oct 12, 2015 | 110.64 | 114.25 | 109.08 | 113.25 | 1,860,803 | +3.25(+2.95%) |
Oct 09, 2015 | 109.42 | 112.50 | 107.72 | 110.00 | 1,861,423 | +0.97(+0.89%) |
Oct 08, 2015 | 109.25 | 110.50 | 102.96 | 109.03 | 2,745,656 | -0.37(-0.34%) |
Oct 07, 2015 | 110.54 | 112.48 | 106.52 | 109.40 | 2,661,517 | -0.06(-0.05%) |
Oct 06, 2015 | 113.55 | 114.50 | 104.17 | 109.46 | 3,592,988 | -5.06(-4.42%) |
Oct 05, 2015 | 116.76 | 117.21 | 112.52 | 114.52 | 2,344,353 | -0.66(-0.57%) |
Oct 02, 2015 | 107.24 | 115.23 | 106.01 | 115.18 | 3,527,653 | +7.95(+7.41%) |
Oct 01, 2015 | 103.20 | 107.43 | 101.49 | 107.23 | 2,487,028 | +3.09(+2.97%) |
Sep 30, 2015 | 102.08 | 105.84 | 101.58 | 104.14 | 2,864,003 | +4.31(+4.32%) |
Sep 29, 2015 | 97.84 | 105.46 | 97.45 | 99.83 | 3,784,080 | +1.33(+1.35%) |
Sep 28, 2015 | 103.72 | 104.50 | 97.79 | 98.50 | 3,948,345 | -4.78(-4.63%) |
Sep 25, 2015 | 112.31 | 113.38 | 101.00 | 103.28 | 3,395,512 | -7.83(-7.05%) |
Sep 24, 2015 | 110.30 | 112.94 | 109.02 | 111.11 | 2,671,675 | -0.75(-0.67%) |
Sep 23, 2015 | 114.26 | 115.88 | 108.45 | 111.86 | 3,310,171 | -2.55(-2.23%) |
Sep 22, 2015 | 116.42 | 116.99 | 110.41 | 114.41 | 4,493,650 | -3.78(-3.20%) |
Sep 21, 2015 | 124.87 | 126.78 | 117.58 | 118.19 | 2,582,504 | -5.97(-4.81%) |
Sep 18, 2015 | 132.26 | 132.26 | 123.98 | 124.16 | 4,404,873 | -11.03(-8.16%) |
Sep 17, 2015 | 134.03 | 136.62 | 133.11 | 135.19 | 1,175,894 | +1.53(+1.14%) |
Sep 16, 2015 | 135.99 | 136.97 | 131.42 | 133.66 | 1,186,612 | -1.79(-1.32%) |
Sep 15, 2015 | 135.59 | 136.49 | 133.40 | 135.45 | 1,115,996 | +0.60(+0.44%) |
Sep 14, 2015 | 136.31 | 136.67 | 132.71 | 134.85 | 1,390,154 | +0.79(+0.59%) |
Sep 11, 2015 | 131.00 | 134.13 | 130.10 | 134.06 | 1,056,164 | +2.06(+1.56%) |
Sep 10, 2015 | 129.21 | 133.71 | 129.21 | 132.00 | 981,704 | +2.05(+1.58%) |
Sep 09, 2015 | 134.49 | 134.61 | 129.38 | 129.95 | 1,104,588 | -3.16(-2.37%) |
Sep 08, 2015 | 129.93 | 133.07 | 127.97 | 133.11 | 1,346,925 | +6.12(+4.82%) |
Sep 04, 2015 | 124.30 | 126.99 | 126.99 | 126.99 | 1,240,700 | +0.46(+0.36%) |
Sep 03, 2015 | 130.13 | 130.76 | 126.15 | 126.53 | 1,010,247 | -2.47(-1.91%) |
Sep 02, 2015 | 125.56 | 129.10 | 124.00 | 129.00 | 1,486,912 | +4.96(+4.00%) |
Sep 01, 2015 | 124.07 | 127.42 | 123.00 | 124.04 | 1,998,482 | -3.48(-2.73%) |
Aug 31, 2015 | 132.71 | 134.24 | 127.41 | 127.52 | 1,711,043 | -6.53(-4.87%) |
Aug 28, 2015 | 132.39 | 134.53 | 131.03 | 134.05 | 1,240,196 | +0.30(+0.22%) |
Aug 27, 2015 | 131.49 | 133.99 | 129.85 | 133.75 | 2,017,524 | +3.64(+2.80%) |
Aug 26, 2015 | 124.60 | 130.29 | 121.81 | 130.11 | 2,515,839 | +8.94(+7.38%) |
Aug 25, 2015 | 126.71 | 126.84 | 120.89 | 121.17 | 2,644,260 | +1.90(+1.59%) |
Aug 24, 2015 | 117.54 | 128.15 | 112.90 | 119.27 | 3,324,739 | -6.20(-4.94%) |
Aug 21, 2015 | 131.33 | 133.43 | 125.36 | 125.47 | 2,505,007 | -7.44(-5.60%) |
Aug 20, 2015 | 138.69 | 140.66 | 132.63 | 132.91 | 1,861,598 | -8.57(-6.06%) |
Aug 19, 2015 | 140.45 | 142.49 | 137.85 | 141.48 | 1,339,352 | +1.72(+1.23%) |
Aug 18, 2015 | 140.03 | 141.49 | 138.38 | 139.76 | 949,851 | +0.15(+0.11%) |
Aug 17, 2015 | 136.39 | 140.06 | 134.83 | 139.61 | 816,297 | +2.73(+1.99%) |
Aug 14, 2015 | 137.25 | 137.62 | 133.96 | 136.88 | 956,643 | -0.49(-0.36%) |
Aug 13, 2015 | 137.89 | 140.00 | 136.89 | 137.37 | 1,268,685 | -0.27(-0.20%) |
Aug 12, 2015 | 134.48 | 138.29 | 132.13 | 137.64 | 1,160,550 | +1.77(+1.30%) |
Aug 11, 2015 | 138.85 | 139.00 | 134.03 | 135.87 | 1,475,651 | -3.76(-2.69%) |
Aug 10, 2015 | 139.17 | 143.16 | 139.16 | 139.63 | 1,679,199 | +1.89(+1.37%) |
Aug 07, 2015 | 138.94 | 139.50 | 136.03 | 137.74 | 2,440,970 | -1.70(-1.22%) |
Aug 06, 2015 | 141.25 | 142.36 | 137.22 | 139.44 | 1,570,305 | -1.78(-1.26%) |
Aug 05, 2015 | 141.59 | 143.16 | 139.76 | 141.22 | 1,374,028 | +0.92(+0.66%) |
Aug 04, 2015 | 137.81 | 141.84 | 137.13 | 140.30 | 2,011,709 | +3.31(+2.42%) |
Aug 03, 2015 | 134.88 | 139.15 | 134.68 | 136.99 | 2,161,124 | +1.99(+1.47%) |
Jul 31, 2015 | 134.89 | 136.00 | 133.02 | 135.00 | 1,545,982 | -0.46(-0.34%) |
Jul 30, 2015 | 126.09 | 135.90 | 121.15 | 135.46 | 3,099,814 | +9.84(+7.83%) |
Jul 29, 2015 | 128.28 | 128.98 | 125.27 | 125.62 | 1,785,220 | -2.68(-2.09%) |
Jul 28, 2015 | 124.47 | 128.56 | 122.41 | 128.30 | 1,944,884 | +5.07(+4.11%) |
Jul 27, 2015 | 124.24 | 125.35 | 121.31 | 123.23 | 2,042,296 | -2.27(-1.81%) |
Jul 24, 2015 | 130.02 | 130.69 | 124.62 | 125.50 | 1,362,793 | -5.35(-4.09%) |
Jul 23, 2015 | 131.71 | 131.95 | 129.93 | 130.85 | 870,010 | -0.17(-0.13%) |
Jul 22, 2015 | 130.51 | 132.12 | 129.94 | 131.02 | 978,521 | +0.05(+0.04%) |
Jul 21, 2015 | 133.66 | 133.88 | 129.91 | 130.97 | 1,046,828 | -2.50(-1.87%) |
Jul 20, 2015 | 134.68 | 135.15 | 132.95 | 133.47 | 1,045,590 | -0.70(-0.52%) |
Jul 17, 2015 | 134.29 | 134.48 | 132.28 | 134.17 | 1,276,717 | +0.27(+0.20%) |
Jul 16, 2015 | 133.49 | 134.32 | 133.12 | 133.90 | 2,004,214 | +0.37(+0.28%) |
Jul 15, 2015 | 130.54 | 136.31 | 130.32 | 133.53 | 3,082,393 | +4.09(+3.16%) |
Jul 14, 2015 | 124.99 | 129.83 | 123.24 | 129.44 | 1,784,404 | +5.20(+4.19%) |
Jul 13, 2015 | 123.81 | 124.56 | 123.00 | 124.24 | 1,067,043 | +1.29(+1.05%) |
Jul 10, 2015 | 122.75 | 123.39 | 121.20 | 122.95 | 1,520,504 | +2.06(+1.70%) |
Jul 09, 2015 | 123.01 | 123.90 | 120.88 | 120.89 | 1,660,148 | -0.65(-0.53%) |
Jul 08, 2015 | 126.64 | 126.86 | 120.94 | 121.54 | 1,994,112 | -5.94(-4.66%) |
Jul 07, 2015 | 129.00 | 129.46 | 125.59 | 127.48 | 1,566,992 | -1.35(-1.05%) |
Jul 06, 2015 | 128.95 | 130.62 | 126.90 | 128.83 | 2,264,618 | -2.43(-1.85%) |
Jul 02, 2015 | 127.02 | 131.26 | 131.26 | 131.26 | 3,660,500 | +5.07(+4.02%) |
Jul 01, 2015 | 124.11 | 126.64 | 124.10 | 126.19 | 1,451,130 | +2.71(+2.19%) |
Jun 30, 2015 | 124.33 | 125.16 | 122.39 | 123.48 | 1,501,378 | +1.45(+1.19%) |
Jun 29, 2015 | 125.80 | 126.47 | 121.84 | 122.03 | 1,288,200 | -4.84(-3.81%) |
Jun 26, 2015 | 130.50 | 131.00 | 126.86 | 126.87 | 4,661,797 | -1.48(-1.15%) |
Jun 25, 2015 | 130.27 | 130.84 | 127.89 | 128.35 | 1,201,403 | -1.24(-0.96%) |
Jun 24, 2015 | 131.68 | 132.98 | 129.05 | 129.59 | 1,147,559 | -2.03(-1.54%) |
Jun 23, 2015 | 129.57 | 131.77 | 129.39 | 131.62 | 1,333,080 | +2.59(+2.01%) |
Jun 22, 2015 | 127.99 | 129.24 | 126.57 | 129.03 | 887,718 | +0.99(+0.77%) |
Jun 19, 2015 | 127.46 | 129.26 | 126.54 | 128.04 | 1,925,610 | +0.41(+0.32%) |
Jun 18, 2015 | 124.62 | 127.75 | 123.94 | 127.63 | 1,410,692 | +3.58(+2.89%) |
Jun 17, 2015 | 123.57 | 125.00 | 122.86 | 124.05 | 782,457 | +0.70(+0.57%) |
Jun 16, 2015 | 123.52 | 124.97 | 123.00 | 123.34 | 603,865 | -0.16(-0.13%) |
Jun 15, 2015 | 123.65 | 124.54 | 121.39 | 123.50 | 999,150 | -0.86(-0.70%) |
Jun 12, 2015 | 125.87 | 126.29 | 122.69 | 124.36 | 964,272 | -1.99(-1.57%) |
Jun 11, 2015 | 125.86 | 126.88 | 125.15 | 126.35 | 1,216,063 | +1.17(+0.93%) |
Jun 10, 2015 | 124.49 | 126.16 | 122.39 | 125.18 | 1,291,453 | +1.10(+0.89%) |
Jun 09, 2015 | 125.76 | 125.84 | 123.06 | 124.08 | 781,233 | -1.44(-1.15%) |
Jun 08, 2015 | 127.00 | 127.27 | 124.94 | 125.52 | 892,633 | -1.83(-1.44%) |
Jun 05, 2015 | 126.10 | 127.98 | 125.03 | 127.35 | 707,534 | +0.41(+0.32%) |
Jun 04, 2015 | 125.84 | 127.92 | 125.46 | 126.94 | 1,221,343 | +0.02(+0.02%) |
Jun 03, 2015 | 124.38 | 126.98 | 124.13 | 126.92 | 935,877 | +2.12(+1.70%) |
Jun 02, 2015 | 126.28 | 127.50 | 123.30 | 124.80 | 1,341,850 | -2.00(-1.58%) |
Jun 01, 2015 | 128.48 | 128.98 | 126.11 | 126.80 | 946,909 | -1.49(-1.16%) |
May 29, 2015 | 126.92 | 128.87 | 125.67 | 128.29 | 1,212,778 | +0.89(+0.70%) |
May 28, 2015 | 126.75 | 128.24 | 126.36 | 127.40 | 799,116 | -0.40(-0.31%) |
May 27, 2015 | 123.23 | 127.90 | 121.81 | 127.80 | 1,387,117 | +5.17(+4.22%) |
May 26, 2015 | 124.80 | 125.70 | 122.34 | 122.63 | 1,140,174 | -2.45(-1.96%) |
May 22, 2015 | 124.91 | 125.08 | 125.08 | 125.08 | 1,174,000 | +0.03(+0.02%) |
May 21, 2015 | 126.42 | 127.10 | 124.31 | 125.05 | 1,202,635 | -1.70(-1.34%) |
May 20, 2015 | 127.16 | 127.99 | 124.34 | 126.75 | 1,704,889 | -1.56(-1.22%) |
May 19, 2015 | 127.29 | 129.15 | 126.41 | 128.31 | 1,097,069 | +1.00(+0.79%) |
May 18, 2015 | 126.21 | 127.46 | 125.16 | 127.31 | 1,641,704 | +1.10(+0.87%) |
May 15, 2015 | 124.17 | 127.11 | 123.54 | 126.21 | 2,213,209 | +3.21(+2.61%) |
May 14, 2015 | 126.00 | 126.41 | 121.02 | 123.00 | 2,637,053 | -2.52(-2.01%) |
May 13, 2015 | 131.25 | 131.36 | 125.00 | 125.52 | 3,879,226 | +1.44(+1.16%) |
May 11, 2015 | 129.00 | 124.08 | 124.08 | 124.08 | 558,796 | -3.33(-2.61%) |
May 08, 2015 | 124.50 | 131.42 | 124.50 | 127.41 | 2,294,548 | +2.36(+1.89%) |
May 07, 2015 | 122.89 | 125.78 | 121.17 | 125.05 | 1,306,054 | +2.12(+1.72%) |
May 06, 2015 | 122.61 | 125.16 | 121.38 | 122.93 | 1,266,632 | +0.78(+0.64%) |
May 05, 2015 | 125.42 | 126.22 | 121.15 | 122.15 | 1,434,216 | -4.15(-3.29%) |
May 04, 2015 | 126.07 | 129.22 | 125.46 | 126.30 | 1,196,653 | +0.70(+0.56%) |
May 01, 2015 | 123.92 | 125.97 | 123.82 | 125.60 | 1,171,946 | +2.32(+1.88%) |
Apr 30, 2015 | 124.17 | 128.69 | 121.30 | 123.28 | 1,849,674 | -0.48(-0.39%) |
Apr 29, 2015 | 124.58 | 127.74 | 123.11 | 123.76 | 1,705,828 | -1.71(-1.36%) |
Apr 28, 2015 | 128.27 | 130.00 | 123.89 | 125.47 | 1,696,251 | -2.41(-1.88%) |
Apr 27, 2015 | 134.09 | 135.07 | 126.69 | 127.88 | 2,258,831 | -5.32(-3.99%) |
Apr 24, 2015 | 133.61 | 135.94 | 132.94 | 133.20 | 1,246,849 | -2.62(-1.93%) |
Apr 23, 2015 | 132.44 | 137.50 | 131.79 | 135.82 | 1,672,488 | +2.97(+2.24%) |
Apr 22, 2015 | 132.28 | 133.72 | 130.41 | 132.85 | 1,119,812 | +0.65(+0.49%) |
Apr 21, 2015 | 128.80 | 135.31 | 127.21 | 132.20 | 3,073,835 | +6.65(+5.30%) |
Apr 20, 2015 | 126.14 | 127.01 | 124.47 | 125.55 | 1,351,412 | +0.48(+0.38%) |
Apr 17, 2015 | 127.52 | 128.90 | 124.46 | 125.07 | 1,579,115 | -3.87(-3.00%) |
Apr 16, 2015 | 129.03 | 131.63 | 127.61 | 128.94 | 1,142,328 | -0.26(-0.20%) |
Apr 15, 2015 | 128.10 | 130.26 | 126.75 | 129.20 | 1,203,780 | +0.47(+0.37%) |
Apr 14, 2015 | 127.75 | 128.99 | 126.13 | 128.73 | 949,006 | +0.92(+0.72%) |
Apr 13, 2015 | 128.47 | 129.69 | 127.70 | 127.81 | 1,004,832 | -0.66(-0.51%) |
Apr 10, 2015 | 126.76 | 128.78 | 125.84 | 128.47 | 1,119,522 | +2.83(+2.25%) |
Apr 09, 2015 | 123.67 | 125.75 | 123.09 | 125.64 | 1,091,722 | +1.85(+1.49%) |
Apr 08, 2015 | 120.83 | 124.56 | 120.33 | 123.79 | 1,356,888 | +3.32(+2.76%) |
Apr 07, 2015 | 118.12 | 122.06 | 118.12 | 120.47 | 1,113,197 | +2.22(+1.88%) |
Apr 06, 2015 | 116.10 | 120.00 | 115.11 | 118.25 | 1,252,182 | +1.02(+0.87%) |
Apr 02, 2015 | 115.85 | 117.23 | 117.23 | 117.23 | 1,513,900 | +0.80(+0.69%) |
Apr 01, 2015 | 117.59 | 117.59 | 113.80 | 116.43 | 1,910,642 | -1.54(-1.31%) |
Mar 31, 2015 | 119.98 | 121.02 | 117.81 | 117.97 | 1,525,084 | -3.28(-2.71%) |
Mar 30, 2015 | 121.23 | 122.14 | 119.52 | 121.25 | 1,263,761 | +0.91(+0.76%) |
Mar 27, 2015 | 117.73 | 120.78 | 117.45 | 120.34 | 1,618,094 | +2.74(+2.33%) |
Mar 26, 2015 | 118.94 | 120.02 | 116.61 | 117.60 | 1,902,885 | -1.04(-0.88%) |
Mar 25, 2015 | 124.50 | 126.29 | 118.16 | 118.64 | 2,429,906 | -5.69(-4.58%) |
Mar 24, 2015 | 126.24 | 128.80 | 124.13 | 124.33 | 1,780,241 | -1.46(-1.16%) |
Mar 23, 2015 | 123.62 | 128.54 | 122.00 | 125.79 | 5,118,515 | -5.21(-3.98%) |
Mar 20, 2015 | 135.00 | 136.33 | 130.63 | 131.00 | 5,731,415 | -3.25(-2.42%) |
Mar 19, 2015 | 131.16 | 134.41 | 130.07 | 134.25 | 2,143,182 | +4.46(+3.44%) |
Mar 18, 2015 | 129.63 | 130.95 | 127.51 | 129.79 | 1,926,812 | +0.64(+0.50%) |
Mar 17, 2015 | 127.16 | 129.46 | 126.46 | 129.15 | 1,195,637 | +1.42(+1.11%) |
Mar 16, 2015 | 124.86 | 129.42 | 124.77 | 127.73 | 1,974,548 | +3.73(+3.01%) |
Mar 13, 2015 | 123.31 | 125.69 | 121.06 | 124.00 | 1,354,443 | +0.69(+0.56%) |
Mar 12, 2015 | 123.21 | 123.66 | 121.18 | 123.31 | 1,371,595 | +0.67(+0.55%) |
Mar 11, 2015 | 124.52 | 124.64 | 121.78 | 122.64 | 1,570,934 | -1.50(-1.21%) |
Mar 10, 2015 | 125.89 | 126.38 | 123.90 | 124.14 | 1,672,403 | -2.84(-2.24%) |
Mar 09, 2015 | 126.34 | 127.42 | 125.00 | 126.98 | 1,402,960 | +0.64(+0.51%) |
Mar 06, 2015 | 126.84 | 126.96 | 124.78 | 126.34 | 1,581,081 | -0.62(-0.49%) |
Mar 05, 2015 | 120.79 | 127.36 | 120.28 | 126.96 | 2,413,232 | +6.91(+5.76%) |
Mar 04, 2015 | 123.13 | 123.52 | 119.75 | 120.05 | 1,363,212 | -3.47(-2.81%) |
Mar 03, 2015 | 120.06 | 123.82 | 119.11 | 123.52 | 1,532,944 | +3.35(+2.79%) |
Mar 02, 2015 | 120.62 | 120.72 | 118.44 | 120.17 | 1,511,228 | +0.74(+0.62%) |
Feb 27, 2015 | 119.92 | 120.52 | 118.21 | 119.43 | 1,050,126 | -0.54(-0.45%) |
Feb 26, 2015 | 119.05 | 120.23 | 116.50 | 119.97 | 1,303,281 | +1.13(+0.95%) |
Feb 25, 2015 | 115.44 | 121.50 | 115.43 | 118.84 | 1,651,106 | +1.92(+1.64%) |
Feb 24, 2015 | 117.31 | 117.31 | 114.71 | 116.92 | 1,011,019 | -0.20(-0.17%) |
Feb 23, 2015 | 118.28 | 119.91 | 116.07 | 117.12 | 1,262,645 | -1.49(-1.26%) |
Feb 20, 2015 | 112.55 | 118.79 | 111.78 | 118.61 | 2,467,549 | +6.64(+5.93%) |
Feb 19, 2015 | 113.47 | 113.99 | 111.68 | 111.97 | 1,244,059 | -1.60(-1.41%) |
Feb 18, 2015 | 112.34 | 113.78 | 111.84 | 113.57 | 960,912 | +0.17(+0.15%) |
Feb 17, 2015 | 113.61 | 115.68 | 112.53 | 113.40 | 999,112 | -0.26(-0.23%) |
Feb 13, 2015 | 109.99 | 113.66 | 113.66 | 113.66 | 1,689,600 | +4.03(+3.68%) |
Feb 12, 2015 | 109.43 | 109.97 | 108.06 | 109.63 | 1,328,765 | +1.01(+0.93%) |
Feb 11, 2015 | 108.68 | 110.22 | 107.23 | 108.62 | 990,870 | +0.19(+0.18%) |
Feb 10, 2015 | 108.34 | 109.78 | 107.43 | 108.43 | 1,282,335 | +0.55(+0.51%) |
Feb 09, 2015 | 108.29 | 109.60 | 107.16 | 107.88 | 1,183,820 | -0.78(-0.72%) |
Feb 06, 2015 | 107.12 | 112.87 | 106.80 | 108.66 | 1,718,740 | -2.93(-2.63%) |
Feb 05, 2015 | 109.42 | 111.86 | 108.27 | 111.59 | 1,099,180 | +2.32(+2.12%) |
Feb 04, 2015 | 107.50 | 110.64 | 103.75 | 109.27 | 2,302,622 | +0.55(+0.51%) |
Feb 03, 2015 | 111.18 | 111.66 | 106.62 | 108.72 | 2,205,090 | -2.46(-2.21%) |
Feb 02, 2015 | 110.31 | 111.36 | 107.08 | 111.18 | 1,797,560 | +1.04(+0.94%) |
Jan 30, 2015 | 113.17 | 116.19 | 110.00 | 110.14 | 3,027,762 | -4.00(-3.50%) |
Jan 29, 2015 | 112.40 | 115.94 | 111.28 | 114.14 | 4,026,948 | -7.12(-5.87%) |
Jan 28, 2015 | 124.76 | 124.99 | 120.88 | 121.26 | 1,830,219 | -2.41(-1.95%) |
Jan 27, 2015 | 123.91 | 126.54 | 123.81 | 123.67 | 1,103,818 | -1.45(-1.16%) |
Jan 26, 2015 | 125.86 | 126.83 | 124.44 | 125.12 | 1,203,838 | -0.45(-0.36%) |
Jan 23, 2015 | 126.72 | 127.02 | 125.02 | 125.57 | 977,026 | -1.73(-1.36%) |
Jan 22, 2015 | 125.41 | 127.69 | 122.01 | 127.30 | 1,579,283 | +2.22(+1.77%) |
Jan 21, 2015 | 123.71 | 126.21 | 123.71 | 125.08 | 1,196,838 | +0.34(+0.28%) |
Jan 20, 2015 | 123.14 | 125.26 | 121.03 | 124.74 | 1,101,462 | +1.88(+1.53%) |
Jan 16, 2015 | 117.40 | 123.08 | 117.14 | 122.86 | 1,424,710 | +5.08(+4.31%) |
Jan 15, 2015 | 120.78 | 121.39 | 117.68 | 117.78 | 1,052,322 | -2.60(-2.16%) |
Jan 14, 2015 | 118.42 | 121.22 | 118.42 | 120.38 | 1,214,802 | -0.22(-0.18%) |
Jan 13, 2015 | 120.40 | 123.85 | 119.70 | 120.60 | 1,631,580 | +2.29(+1.94%) |
Jan 12, 2015 | 123.01 | 124.40 | 117.73 | 118.31 | 2,783,117 | -3.90(-3.19%) |
Jan 09, 2015 | 123.75 | 125.29 | 122.00 | 122.21 | 1,069,475 | -1.76(-1.42%) |
Jan 08, 2015 | 122.00 | 124.00 | 121.14 | 123.97 | 1,358,285 | +3.31(+2.74%) |
Jan 07, 2015 | 118.82 | 120.77 | 117.63 | 120.66 | 1,219,766 | +3.30(+2.81%) |
Jan 06, 2015 | 121.31 | 122.58 | 116.80 | 117.36 | 2,289,743 | -3.67(-3.03%) |
Jan 05, 2015 | 122.27 | 122.78 | 119.34 | 121.03 | 1,684,226 | -2.04(-1.66%) |
Jan 02, 2015 | 119.97 | 123.68 | 118.30 | 123.07 | 1,442,665 | +4.27(+3.59%) |
Dec 31, 2014 | 119.61 | 118.80 | 118.80 | 118.80 | 946,300 | -0.35(-0.29%) |
Dec 30, 2014 | 119.36 | 120.42 | 119.01 | 119.15 | 861,209 | -0.64(-0.53%) |
Dec 29, 2014 | 117.91 | 120.00 | 116.84 | 119.79 | 935,935 | +1.38(+1.17%) |
Dec 26, 2014 | 115.56 | 118.83 | 115.51 | 118.41 | 573,348 | +3.26(+2.83%) |
Dec 24, 2014 | 113.75 | 115.15 | 115.15 | 115.15 | 519,000 | +1.40(+1.23%) |
Dec 23, 2014 | 117.53 | 119.54 | 109.34 | 113.75 | 4,062,308 | -2.93(-2.51%) |
Dec 22, 2014 | 118.92 | 122.17 | 116.00 | 116.68 | 2,094,613 | -2.22(-1.87%) |
Dec 19, 2014 | 117.25 | 124.35 | 116.76 | 118.90 | 6,131,369 | +1.16(+0.99%) |
Dec 18, 2014 | 114.08 | 118.67 | 111.66 | 117.74 | 2,135,951 | +5.89(+5.27%) |
Dec 17, 2014 | 110.37 | 112.95 | 108.70 | 111.85 | 2,554,198 | +0.99(+0.90%) |
Dec 16, 2014 | 112.64 | 113.44 | 110.07 | 110.86 | 2,112,870 | -2.02(-1.79%) |
Dec 15, 2014 | 120.17 | 120.24 | 112.59 | 112.88 | 2,128,753 | -5.67(-4.78%) |
Dec 12, 2014 | 118.87 | 121.09 | 118.38 | 118.55 | 1,329,784 | -2.23(-1.85%) |
Dec 11, 2014 | 118.12 | 122.26 | 117.20 | 120.78 | 1,299,781 | +3.58(+3.05%) |
Dec 10, 2014 | 120.18 | 121.65 | 116.73 | 117.20 | 1,563,040 | -3.10(-2.58%) |
Dec 09, 2014 | 118.33 | 120.80 | 116.79 | 120.30 | 1,056,734 | +0.92(+0.77%) |
Dec 08, 2014 | 118.23 | 121.10 | 117.95 | 119.38 | 1,486,566 | +1.43(+1.21%) |
Dec 05, 2014 | 118.49 | 118.84 | 117.05 | 117.95 | 1,123,124 | -0.76(-0.64%) |
Dec 04, 2014 | 119.68 | 121.19 | 117.52 | 118.71 | 971,700 | -1.47(-1.22%) |
Dec 03, 2014 | 120.20 | 121.88 | 119.00 | 120.18 | 1,083,638 | +1.23(+1.03%) |
Dec 02, 2014 | 116.45 | 119.40 | 116.16 | 118.95 | 1,168,026 | +2.10(+1.80%) |