Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 123.86 | 124.58 | 121.61 | 121.65 | 5,968,121 | -1.85(-1.49%) |
Oct 29, 2015 | 126.88 | 126.89 | 122.23 | 123.49 | 6,332,225 | -1.61(-1.28%) |
Oct 28, 2015 | 125.14 | 125.25 | 122.07 | 125.10 | 6,342,487 | +0.53(+0.43%) |
Oct 27, 2015 | 121.95 | 124.68 | 121.38 | 124.57 | 5,039,649 | +2.61(+2.14%) |
Oct 26, 2015 | 119.97 | 122.98 | 118.93 | 121.95 | 5,651,966 | +2.18(+1.82%) |
Oct 23, 2015 | 118.13 | 120.12 | 116.79 | 119.78 | 4,755,699 | +2.65(+2.26%) |
Oct 22, 2015 | 116.97 | 117.62 | 114.26 | 117.13 | 5,304,970 | +1.71(+1.48%) |
Oct 21, 2015 | 117.18 | 117.47 | 113.28 | 115.42 | 4,992,460 | -0.28(-0.24%) |
Oct 20, 2015 | 118.58 | 119.20 | 114.95 | 115.70 | 4,401,956 | -3.09(-2.60%) |
Oct 19, 2015 | 117.36 | 120.08 | 117.25 | 118.79 | 4,254,142 | +1.43(+1.22%) |
Oct 16, 2015 | 117.81 | 118.53 | 115.80 | 117.36 | 6,232,532 | +0.05(+0.05%) |
Oct 15, 2015 | 113.39 | 117.49 | 113.03 | 117.31 | 4,251,517 | +3.64(+3.20%) |
Oct 14, 2015 | 114.11 | 116.07 | 113.15 | 113.67 | 4,157,593 | +0.18(+0.16%) |
Oct 13, 2015 | 116.54 | 117.65 | 113.39 | 113.50 | 5,388,170 | -4.19(-3.56%) |
Oct 12, 2015 | 117.49 | 119.29 | 116.61 | 117.69 | 7,116,591 | +2.65(+2.30%) |
Oct 09, 2015 | 114.78 | 115.93 | 113.82 | 115.04 | 4,006,099 | -0.24(-0.21%) |
Oct 08, 2015 | 113.57 | 116.12 | 111.55 | 115.28 | 8,631,629 | +1.42(+1.25%) |
Oct 07, 2015 | 109.70 | 114.06 | 107.85 | 113.86 | 10,405,519 | +5.25(+4.84%) |
Oct 06, 2015 | 109.30 | 110.26 | 106.17 | 108.60 | 6,265,738 | -1.98(-1.79%) |
Oct 05, 2015 | 110.74 | 111.44 | 109.37 | 110.59 | 5,678,516 | +1.02(+0.93%) |
Oct 02, 2015 | 106.33 | 109.60 | 104.31 | 109.56 | 6,246,149 | +1.72(+1.60%) |
Oct 01, 2015 | 106.55 | 108.16 | 105.05 | 107.84 | 6,079,862 | +1.47(+1.38%) |
Sep 30, 2015 | 105.10 | 107.09 | 104.48 | 106.37 | 8,074,342 | +3.46(+3.36%) |
Sep 29, 2015 | 101.51 | 106.13 | 101.08 | 102.91 | 8,128,899 | +1.22(+1.19%) |
Sep 28, 2015 | 106.12 | 106.27 | 100.05 | 101.70 | 9,769,945 | -4.84(-4.54%) |
Sep 25, 2015 | 112.33 | 112.86 | 105.17 | 106.53 | 6,818,428 | -3.83(-3.47%) |
Sep 24, 2015 | 111.30 | 112.00 | 108.71 | 110.36 | 4,576,092 | -1.70(-1.52%) |
Sep 23, 2015 | 112.34 | 113.08 | 110.77 | 112.06 | 3,621,850 | -0.16(-0.14%) |
Sep 22, 2015 | 111.51 | 112.88 | 109.83 | 112.23 | 5,874,733 | -0.89(-0.79%) |
Sep 21, 2015 | 116.87 | 117.51 | 112.53 | 113.12 | 6,114,755 | -2.69(-2.32%) |
Sep 18, 2015 | 116.22 | 117.95 | 114.61 | 115.81 | 8,435,520 | -2.55(-2.16%) |
Sep 17, 2015 | 116.66 | 120.23 | 116.12 | 118.36 | 4,576,445 | +2.10(+1.81%) |
Sep 16, 2015 | 116.87 | 117.57 | 114.18 | 116.26 | 5,206,531 | -0.74(-0.63%) |
Sep 15, 2015 | 116.91 | 117.50 | 115.54 | 117.00 | 3,328,997 | +0.88(+0.76%) |
Sep 14, 2015 | 118.35 | 118.35 | 115.39 | 116.12 | 3,765,979 | -1.70(-1.44%) |
Sep 11, 2015 | 116.93 | 117.51 | 116.07 | 117.83 | 3,150,245 | +0.05(+0.05%) |
Sep 10, 2015 | 116.00 | 118.68 | 115.79 | 117.77 | 4,522,388 | +1.58(+1.36%) |
Sep 09, 2015 | 120.12 | 120.56 | 115.83 | 116.19 | 3,884,448 | -2.68(-2.25%) |
Sep 08, 2015 | 116.59 | 118.94 | 116.12 | 118.86 | 5,862,354 | +5.80(+5.13%) |
Sep 04, 2015 | 113.43 | 113.06 | 113.06 | 113.06 | 4,372,718 | -1.70(-1.48%) |
Sep 03, 2015 | 117.42 | 118.53 | 114.53 | 114.76 | 3,729,720 | -2.35(-2.01%) |
Sep 02, 2015 | 114.64 | 117.16 | 113.25 | 117.12 | 5,642,016 | +3.71(+3.28%) |
Sep 01, 2015 | 114.76 | 116.12 | 113.01 | 113.40 | 7,181,226 | -3.32(-2.85%) |
Aug 31, 2015 | 119.45 | 120.24 | 116.36 | 116.72 | 5,661,564 | -3.16(-2.64%) |
Aug 28, 2015 | 120.26 | 121.51 | 118.21 | 119.89 | 6,045,605 | +0.13(+0.11%) |
Aug 27, 2015 | 119.11 | 120.82 | 116.40 | 119.75 | 6,384,651 | +1.34(+1.13%) |
Aug 26, 2015 | 116.30 | 118.52 | 113.14 | 118.42 | 6,828,157 | +6.76(+6.05%) |
Aug 25, 2015 | 117.28 | 118.34 | 111.42 | 111.66 | 8,712,891 | -1.88(-1.66%) |
Aug 24, 2015 | 111.77 | 118.75 | 107.67 | 113.54 | 11,308,117 | -5.81(-4.86%) |
Aug 21, 2015 | 122.25 | 126.06 | 119.35 | 119.35 | 8,072,863 | -4.58(-3.70%) |
Aug 20, 2015 | 126.38 | 127.28 | 123.84 | 123.93 | 4,540,392 | -4.17(-3.25%) |
Aug 19, 2015 | 128.29 | 128.98 | 126.47 | 128.10 | 4,082,314 | -0.89(-0.69%) |
Aug 18, 2015 | 130.75 | 130.92 | 128.51 | 128.98 | 2,956,177 | -1.59(-1.22%) |
Aug 17, 2015 | 128.47 | 130.65 | 127.66 | 130.57 | 2,586,103 | +1.59(+1.23%) |
Aug 14, 2015 | 129.27 | 130.45 | 128.17 | 128.98 | 3,517,318 | -0.66(-0.51%) |
Aug 13, 2015 | 131.12 | 131.50 | 129.22 | 129.65 | 2,466,470 | -0.96(-0.74%) |
Aug 12, 2015 | 128.36 | 131.04 | 126.01 | 130.61 | 5,865,011 | +1.58(+1.22%) |
Aug 11, 2015 | 129.88 | 129.93 | 127.75 | 129.03 | 3,821,045 | -1.56(-1.20%) |
Aug 10, 2015 | 132.35 | 133.72 | 130.48 | 130.59 | 3,565,913 | -1.31(-0.99%) |
Aug 07, 2015 | 129.88 | 132.02 | 127.38 | 131.90 | 5,429,333 | +2.03(+1.56%) |
Aug 06, 2015 | 135.44 | 135.46 | 128.79 | 129.87 | 4,931,880 | -5.19(-3.84%) |
Aug 05, 2015 | 134.37 | 135.89 | 134.25 | 135.06 | 2,804,603 | +1.25(+0.94%) |
Aug 04, 2015 | 134.56 | 134.89 | 132.90 | 133.81 | 3,232,020 | -0.60(-0.45%) |
Aug 03, 2015 | 135.34 | 135.53 | 133.21 | 134.41 | 3,817,380 | -0.76(-0.57%) |
Jul 31, 2015 | 135.87 | 139.17 | 134.72 | 135.18 | 9,522,655 | +3.75(+2.85%) |
Jul 30, 2015 | 130.20 | 132.03 | 128.76 | 131.43 | 5,276,980 | +0.17(+0.13%) |
Jul 29, 2015 | 132.37 | 132.95 | 129.45 | 131.26 | 6,676,883 | -0.97(-0.74%) |
Jul 28, 2015 | 127.16 | 133.81 | 127.16 | 132.23 | 11,174,176 | +5.51(+4.35%) |
Jul 27, 2015 | 122.00 | 127.01 | 121.83 | 126.72 | 7,520,942 | +5.32(+4.38%) |
Jul 24, 2015 | 124.09 | 125.33 | 120.34 | 121.40 | 5,762,005 | -4.22(-3.36%) |
Jul 23, 2015 | 126.30 | 126.40 | 124.61 | 125.61 | 2,242,045 | -0.12(-0.09%) |
Jul 22, 2015 | 123.60 | 126.06 | 123.60 | 125.73 | 2,752,371 | +0.42(+0.34%) |
Jul 21, 2015 | 126.09 | 126.50 | 124.29 | 125.31 | 3,514,168 | -0.49(-0.39%) |
Jul 20, 2015 | 125.20 | 126.61 | 124.69 | 125.80 | 3,517,320 | +0.82(+0.66%) |
Jul 17, 2015 | 124.81 | 125.16 | 122.94 | 124.98 | 4,243,733 | +0.18(+0.14%) |
Jul 16, 2015 | 123.80 | 125.35 | 123.30 | 124.80 | 3,249,232 | +1.98(+1.61%) |
Jul 15, 2015 | 122.83 | 124.43 | 122.15 | 122.82 | 3,420,874 | +0.86(+0.71%) |
Jul 14, 2015 | 119.67 | 122.71 | 119.23 | 121.96 | 4,735,110 | +2.73(+2.29%) |
Jul 13, 2015 | 118.86 | 119.84 | 118.59 | 119.23 | 2,355,851 | +1.27(+1.08%) |
Jul 10, 2015 | 117.88 | 118.29 | 116.73 | 117.96 | 5,194,873 | +2.14(+1.84%) |
Jul 09, 2015 | 116.69 | 117.81 | 115.67 | 115.83 | 5,416,611 | -0.77(-0.66%) |
Jul 08, 2015 | 117.97 | 118.53 | 116.30 | 116.59 | 3,126,833 | -2.36(-1.98%) |
Jul 07, 2015 | 118.84 | 119.19 | 116.49 | 118.95 | 2,943,448 | +0.68(+0.58%) |
Jul 06, 2015 | 116.46 | 119.47 | 116.27 | 118.27 | 3,623,269 | +0.95(+0.81%) |
Jul 02, 2015 | 118.76 | 117.32 | 117.32 | 117.32 | 2,769,241 | -1.32(-1.12%) |
Jul 01, 2015 | 118.60 | 119.22 | 117.45 | 118.64 | 3,003,882 | +1.12(+0.96%) |
Jun 30, 2015 | 117.30 | 118.05 | 115.98 | 117.52 | 5,086,037 | +1.47(+1.27%) |
Jun 29, 2015 | 119.90 | 120.92 | 115.92 | 116.05 | 6,246,977 | -4.91(-4.06%) |
Jun 26, 2015 | 122.03 | 122.32 | 120.36 | 120.96 | 4,621,738 | -0.57(-0.47%) |
Jun 25, 2015 | 123.11 | 123.12 | 120.96 | 121.53 | 3,146,770 | -0.86(-0.71%) |
Jun 24, 2015 | 123.65 | 123.89 | 121.93 | 122.39 | 3,294,703 | -1.38(-1.11%) |
Jun 23, 2015 | 125.12 | 125.16 | 123.27 | 123.77 | 3,203,020 | -0.41(-0.33%) |
Jun 22, 2015 | 123.72 | 124.97 | 123.59 | 124.18 | 2,516,626 | +1.15(+0.93%) |
Jun 19, 2015 | 122.58 | 124.18 | 122.30 | 123.03 | 6,769,618 | +0.46(+0.37%) |
Jun 18, 2015 | 119.67 | 123.07 | 119.65 | 122.57 | 4,512,826 | +3.42(+2.87%) |
Jun 17, 2015 | 120.07 | 120.17 | 118.56 | 119.15 | 3,930,245 | -0.44(-0.37%) |
Jun 16, 2015 | 119.27 | 120.03 | 118.72 | 119.59 | 2,250,854 | +0.10(+0.08%) |
Jun 15, 2015 | 118.46 | 119.70 | 117.56 | 119.49 | 3,377,227 | -0.02(-0.01%) |
Jun 12, 2015 | 120.36 | 120.75 | 118.72 | 119.51 | 3,132,809 | -1.41(-1.16%) |
Jun 11, 2015 | 120.88 | 121.69 | 119.75 | 120.92 | 4,746,588 | +1.85(+1.55%) |
Jun 10, 2015 | 117.42 | 119.32 | 115.49 | 119.07 | 7,801,583 | +0.57(+0.48%) |
Jun 09, 2015 | 119.84 | 120.27 | 117.81 | 118.50 | 3,612,411 | -1.28(-1.07%) |
Jun 08, 2015 | 120.41 | 121.31 | 119.13 | 119.78 | 2,720,884 | -0.60(-0.50%) |
Jun 05, 2015 | 121.33 | 122.02 | 119.44 | 120.37 | 4,483,077 | -0.64(-0.53%) |
Jun 04, 2015 | 119.87 | 121.31 | 119.64 | 121.02 | 5,117,957 | +0.73(+0.61%) |
Jun 03, 2015 | 120.53 | 120.84 | 119.72 | 120.28 | 2,822,348 | +0.53(+0.44%) |
Jun 02, 2015 | 120.09 | 120.92 | 118.50 | 119.75 | 3,262,299 | -0.45(-0.38%) |
Jun 01, 2015 | 120.63 | 120.95 | 119.03 | 120.20 | 3,723,246 | +0.59(+0.49%) |
May 29, 2015 | 120.02 | 120.92 | 119.10 | 119.61 | 5,766,760 | -0.83(-0.69%) |
May 28, 2015 | 122.17 | 122.17 | 119.28 | 120.45 | 5,493,506 | -2.37(-1.93%) |
May 27, 2015 | 122.45 | 123.24 | 121.92 | 122.81 | 4,358,486 | +1.09(+0.90%) |
May 26, 2015 | 122.97 | 124.36 | 120.95 | 121.72 | 5,327,718 | -3.50(-2.79%) |
May 22, 2015 | 125.22 | 125.22 | 125.22 | 125.22 | 2,137,220 | -0.20(-0.16%) |
May 21, 2015 | 125.17 | 126.10 | 124.64 | 125.42 | 2,817,314 | -0.11(-0.09%) |
May 20, 2015 | 125.52 | 126.76 | 124.31 | 125.52 | 2,648,186 | +0.32(+0.26%) |
May 19, 2015 | 125.43 | 125.63 | 124.36 | 125.20 | 2,282,881 | +0.09(+0.07%) |
May 18, 2015 | 123.78 | 125.46 | 123.45 | 125.11 | 2,813,954 | +0.83(+0.67%) |
May 15, 2015 | 124.98 | 125.26 | 123.76 | 124.28 | 3,116,102 | +0.29(+0.23%) |
May 14, 2015 | 122.40 | 124.13 | 121.09 | 123.99 | 3,549,670 | +2.75(+2.27%) |
May 13, 2015 | 122.28 | 123.43 | 120.68 | 121.24 | 3,561,551 | +0.11(+0.09%) |
May 12, 2015 | 121.71 | 121.91 | 119.19 | 121.13 | 5,695,226 | -1.55(-1.26%) |
May 11, 2015 | 123.64 | 124.15 | 122.64 | 122.68 | 3,575,877 | -0.98(-0.79%) |
May 08, 2015 | 121.71 | 124.06 | 121.21 | 123.66 | 6,123,252 | +3.38(+2.81%) |
May 07, 2015 | 121.30 | 121.74 | 119.74 | 120.28 | 5,739,547 | -0.80(-0.66%) |
May 06, 2015 | 121.87 | 122.17 | 119.32 | 121.08 | 4,939,660 | -0.37(-0.31%) |
May 05, 2015 | 122.87 | 123.54 | 121.30 | 121.45 | 4,051,257 | -2.03(-1.65%) |
May 04, 2015 | 123.02 | 124.89 | 122.98 | 123.48 | 4,583,661 | +1.33(+1.09%) |
May 01, 2015 | 121.50 | 123.16 | 120.85 | 122.15 | 4,280,726 | +1.87(+1.55%) |
Apr 30, 2015 | 121.75 | 123.18 | 119.19 | 120.28 | 5,834,463 | -2.34(-1.91%) |
Apr 29, 2015 | 122.85 | 124.50 | 121.52 | 122.62 | 4,306,785 | -1.15(-0.93%) |
Apr 28, 2015 | 123.51 | 125.91 | 122.36 | 123.77 | 5,596,273 | +0.08(+0.07%) |
Apr 27, 2015 | 128.34 | 128.52 | 123.06 | 123.69 | 5,758,164 | -4.21(-3.29%) |
Apr 24, 2015 | 128.08 | 128.92 | 126.49 | 127.90 | 3,345,451 | -0.96(-0.74%) |
Apr 23, 2015 | 127.92 | 129.15 | 126.89 | 128.86 | 4,815,478 | +0.05(+0.04%) |
Apr 22, 2015 | 131.81 | 132.24 | 127.22 | 128.81 | 7,025,905 | +0.49(+0.38%) |
Apr 21, 2015 | 127.28 | 128.64 | 127.26 | 128.32 | 4,978,445 | +1.90(+1.50%) |
Apr 20, 2015 | 125.41 | 126.47 | 124.21 | 126.42 | 3,624,169 | +1.82(+1.46%) |
Apr 17, 2015 | 125.69 | 126.07 | 123.19 | 124.60 | 5,579,028 | -2.51(-1.97%) |
Apr 16, 2015 | 126.75 | 127.70 | 125.74 | 127.11 | 4,050,787 | +1.07(+0.85%) |
Apr 15, 2015 | 124.25 | 126.38 | 124.06 | 126.04 | 4,802,847 | +2.21(+1.78%) |
Apr 14, 2015 | 123.78 | 124.52 | 122.33 | 123.83 | 2,756,081 | +0.06(+0.05%) |
Apr 13, 2015 | 124.02 | 125.47 | 123.66 | 123.77 | 2,319,997 | -0.68(-0.54%) |
Apr 10, 2015 | 123.09 | 124.69 | 122.11 | 124.45 | 3,160,946 | +1.44(+1.17%) |
Apr 09, 2015 | 122.81 | 123.25 | 121.17 | 123.01 | 3,754,913 | +0.88(+0.72%) |
Apr 08, 2015 | 120.11 | 122.63 | 120.09 | 122.13 | 3,979,403 | +2.32(+1.94%) |
Apr 07, 2015 | 118.54 | 121.47 | 118.28 | 119.80 | 3,863,060 | +1.52(+1.29%) |
Apr 06, 2015 | 117.92 | 119.80 | 117.76 | 118.28 | 4,182,134 | -0.46(-0.38%) |
Apr 02, 2015 | 119.68 | 118.74 | 118.74 | 118.74 | 3,958,381 | -0.93(-0.78%) |
Apr 01, 2015 | 121.40 | 121.40 | 117.79 | 119.67 | 6,740,778 | -2.09(-1.72%) |
Mar 31, 2015 | 124.41 | 124.99 | 121.66 | 121.76 | 4,084,000 | -3.39(-2.71%) |
Mar 30, 2015 | 125.31 | 126.29 | 124.20 | 125.16 | 3,135,062 | +1.31(+1.05%) |
Mar 27, 2015 | 122.84 | 124.50 | 122.64 | 123.85 | 3,201,766 | +1.55(+1.27%) |
Mar 26, 2015 | 120.99 | 123.92 | 119.97 | 122.30 | 4,130,786 | -0.05(-0.04%) |
Mar 25, 2015 | 126.45 | 127.05 | 122.31 | 122.35 | 5,264,230 | -4.11(-3.25%) |
Mar 24, 2015 | 126.49 | 128.16 | 125.99 | 126.45 | 3,354,976 | -0.40(-0.32%) |
Mar 23, 2015 | 128.66 | 128.89 | 126.22 | 126.86 | 5,093,663 | -2.71(-2.09%) |
Mar 20, 2015 | 129.80 | 131.29 | 128.36 | 129.57 | 11,868,527 | +0.75(+0.59%) |
Mar 19, 2015 | 127.72 | 128.90 | 127.19 | 128.81 | 4,931,635 | +1.96(+1.54%) |
Mar 18, 2015 | 124.14 | 127.67 | 123.27 | 126.86 | 4,841,586 | +2.64(+2.13%) |
Mar 17, 2015 | 123.59 | 124.74 | 123.20 | 124.22 | 3,440,485 | +0.03(+0.02%) |
Mar 16, 2015 | 120.15 | 124.31 | 119.39 | 124.18 | 6,827,297 | +6.68(+5.68%) |
Mar 13, 2015 | 116.76 | 117.88 | 116.22 | 117.50 | 3,594,398 | +0.01(+0.01%) |
Mar 12, 2015 | 117.50 | 117.89 | 116.51 | 117.50 | 2,480,425 | +1.18(+1.02%) |
Mar 11, 2015 | 117.40 | 117.51 | 116.10 | 116.31 | 3,265,083 | -0.67(-0.57%) |
Mar 10, 2015 | 116.44 | 118.52 | 116.00 | 116.99 | 4,607,485 | -1.09(-0.92%) |
Mar 09, 2015 | 117.95 | 118.63 | 116.38 | 118.08 | 2,802,744 | +0.10(+0.08%) |
Mar 06, 2015 | 120.73 | 121.81 | 117.31 | 117.98 | 5,371,164 | -3.59(-2.96%) |
Mar 05, 2015 | 121.88 | 123.00 | 121.00 | 121.57 | 3,243,818 | +0.31(+0.26%) |
Mar 04, 2015 | 120.39 | 121.68 | 119.45 | 121.26 | 4,067,922 | +0.48(+0.40%) |
Mar 03, 2015 | 121.42 | 121.42 | 119.98 | 120.78 | 3,065,242 | -0.81(-0.67%) |
Mar 02, 2015 | 121.33 | 121.80 | 120.06 | 121.59 | 4,573,194 | +1.45(+1.21%) |
Feb 27, 2015 | 121.19 | 121.30 | 119.74 | 120.14 | 3,245,202 | -0.95(-0.79%) |
Feb 26, 2015 | 120.72 | 121.42 | 118.83 | 121.09 | 4,436,463 | +0.68(+0.56%) |
Feb 25, 2015 | 120.17 | 120.95 | 118.86 | 120.41 | 4,283,462 | +0.54(+0.45%) |
Feb 24, 2015 | 121.11 | 121.20 | 119.02 | 119.87 | 2,705,106 | -0.80(-0.66%) |
Feb 23, 2015 | 120.41 | 121.27 | 120.21 | 120.67 | 4,058,922 | +0.58(+0.48%) |
Feb 20, 2015 | 119.16 | 120.16 | 118.11 | 120.09 | 5,790,907 | +1.23(+1.03%) |
Feb 19, 2015 | 118.81 | 119.15 | 118.10 | 118.87 | 5,138,081 | +0.20(+0.17%) |
Feb 18, 2015 | 117.47 | 119.00 | 117.03 | 118.66 | 4,329,485 | +1.17(+1.00%) |
Feb 17, 2015 | 116.94 | 117.95 | 116.54 | 117.49 | 5,114,083 | +0.58(+0.50%) |
Feb 13, 2015 | 117.02 | 116.91 | 116.91 | 116.91 | 4,714,822 | +0.23(+0.20%) |
Feb 12, 2015 | 117.94 | 117.94 | 115.11 | 116.68 | 3,854,111 | +0.05(+0.05%) |
Feb 11, 2015 | 116.77 | 118.25 | 115.98 | 116.63 | 5,249,428 | +0.41(+0.35%) |
Feb 10, 2015 | 114.64 | 116.26 | 113.53 | 116.22 | 5,393,357 | +2.55(+2.24%) |
Feb 09, 2015 | 113.66 | 115.04 | 113.05 | 113.67 | 4,269,195 | -1.05(-0.92%) |
Feb 06, 2015 | 116.93 | 117.26 | 114.11 | 114.72 | 4,279,601 | -1.48(-1.28%) |
Feb 05, 2015 | 115.39 | 116.61 | 114.43 | 116.20 | 4,704,155 | +1.45(+1.26%) |
Feb 04, 2015 | 113.76 | 116.04 | 111.70 | 114.76 | 7,690,251 | -0.59(-0.51%) |
Feb 03, 2015 | 116.51 | 116.51 | 112.80 | 115.35 | 5,672,714 | -0.20(-0.18%) |
Feb 02, 2015 | 116.24 | 116.67 | 113.20 | 115.55 | 5,057,788 | +0.18(+0.16%) |
Jan 30, 2015 | 117.86 | 118.86 | 114.82 | 115.37 | 7,018,748 | -3.11(-2.63%) |
Jan 29, 2015 | 117.36 | 118.84 | 116.51 | 118.48 | 4,534,036 | +1.31(+1.12%) |
Jan 28, 2015 | 119.96 | 121.92 | 117.07 | 117.17 | 6,502,461 | -3.22(-2.67%) |
Jan 27, 2015 | 120.12 | 121.80 | 119.93 | 120.39 | 3,793,690 | -0.64(-0.53%) |
Jan 26, 2015 | 120.95 | 122.36 | 119.47 | 121.03 | 4,156,561 | -0.06(-0.05%) |
Jan 23, 2015 | 121.08 | 121.24 | 119.91 | 121.09 | 2,968,690 | +0.18(+0.15%) |
Jan 22, 2015 | 119.85 | 121.07 | 116.77 | 120.91 | 4,992,679 | +1.66(+1.39%) |
Jan 21, 2015 | 117.73 | 119.92 | 117.73 | 119.25 | 3,701,577 | -0.17(-0.14%) |
Jan 20, 2015 | 120.64 | 121.03 | 117.18 | 119.42 | 4,830,151 | -0.63(-0.52%) |
Jan 16, 2015 | 115.50 | 120.05 | 115.19 | 120.05 | 4,636,537 | +4.93(+4.29%) |
Jan 15, 2015 | 118.32 | 119.52 | 114.82 | 115.11 | 3,821,783 | -2.45(-2.09%) |
Jan 14, 2015 | 115.83 | 117.86 | 115.60 | 117.57 | 4,522,058 | +0.01(+0.01%) |
Jan 13, 2015 | 120.39 | 121.96 | 116.24 | 117.55 | 6,031,880 | -0.82(-0.69%) |
Jan 12, 2015 | 118.37 | 119.71 | 118.22 | 118.37 | 3,564,334 | +0.37(+0.31%) |
Jan 09, 2015 | 120.30 | 120.30 | 117.17 | 118.00 | 5,211,850 | -1.47(-1.23%) |
Jan 08, 2015 | 120.94 | 123.33 | 117.56 | 119.47 | 6,018,108 | -0.43(-0.36%) |
Jan 07, 2015 | 116.76 | 120.16 | 115.94 | 119.90 | 4,622,063 | +4.05(+3.49%) |
Jan 06, 2015 | 120.31 | 120.39 | 115.42 | 115.85 | 6,698,729 | -3.86(-3.22%) |
Jan 05, 2015 | 119.29 | 120.93 | 116.89 | 119.71 | 5,390,057 | -1.44(-1.19%) |
Jan 02, 2015 | 121.36 | 123.20 | 120.17 | 121.15 | 3,440,345 | +0.45(+0.38%) |
Dec 31, 2014 | 122.50 | 120.70 | 120.70 | 120.70 | 3,552,659 | -1.02(-0.83%) |
Dec 30, 2014 | 123.27 | 123.30 | 121.37 | 121.71 | 2,665,656 | -1.68(-1.36%) |
Dec 29, 2014 | 124.14 | 124.30 | 122.39 | 123.39 | 2,280,067 | -0.46(-0.37%) |
Dec 26, 2014 | 122.87 | 124.38 | 122.64 | 123.86 | 2,253,452 | +2.11(+1.74%) |
Dec 24, 2014 | 118.61 | 121.74 | 121.74 | 121.74 | 2,933,560 | +2.39(+2.00%) |
Dec 23, 2014 | 124.95 | 125.02 | 116.96 | 119.36 | 9,358,779 | -5.31(-4.26%) |
Dec 22, 2014 | 127.53 | 128.08 | 124.20 | 124.67 | 5,359,108 | -4.27(-3.31%) |
Dec 19, 2014 | 127.98 | 130.12 | 126.84 | 128.94 | 10,368,399 | +1.28(+1.00%) |
Dec 18, 2014 | 125.86 | 127.74 | 124.70 | 127.66 | 4,624,028 | +3.79(+3.06%) |
Dec 17, 2014 | 120.83 | 124.27 | 120.17 | 123.87 | 4,510,803 | +3.06(+2.53%) |
Dec 16, 2014 | 119.48 | 124.23 | 119.34 | 120.81 | 5,928,559 | -0.12(-0.10%) |
Dec 15, 2014 | 124.85 | 125.02 | 120.78 | 120.93 | 5,844,135 | -3.74(-3.00%) |
Dec 12, 2014 | 123.61 | 127.08 | 122.98 | 124.67 | 4,455,780 | -1.17(-0.93%) |
Dec 11, 2014 | 126.31 | 128.54 | 125.48 | 125.84 | 4,190,520 | +0.52(+0.42%) |
Dec 10, 2014 | 128.05 | 128.62 | 125.02 | 125.32 | 4,605,892 | -3.03(-2.36%) |
Dec 09, 2014 | 129.05 | 129.50 | 126.87 | 128.35 | 4,897,432 | -1.71(-1.31%) |
Dec 08, 2014 | 128.35 | 131.19 | 128.05 | 130.05 | 5,217,773 | +1.82(+1.42%) |
Dec 05, 2014 | 126.30 | 128.36 | 125.86 | 128.24 | 3,363,612 | +2.04(+1.62%) |
Dec 04, 2014 | 126.95 | 127.87 | 126.12 | 126.20 | 4,434,069 | -1.15(-0.90%) |
Dec 03, 2014 | 128.27 | 128.43 | 126.16 | 127.35 | 3,130,554 | -0.92(-0.71%) |
Dec 02, 2014 | 126.99 | 128.30 | 126.39 | 128.27 | 4,341,812 | +2.17(+1.72%) |
Dec 01, 2014 | 125.11 | 126.82 | 124.39 | 126.09 | 3,318,200 | +0.83(+0.67%) |
Nov 28, 2014 | 125.02 | 126.80 | 124.66 | 125.26 | 2,368,759 | +0.45(+0.36%) |
Nov 26, 2014 | 123.32 | 124.81 | 124.81 | 124.81 | 2,795,250 | +1.88(+1.53%) |
Nov 25, 2014 | 124.31 | 124.58 | 121.77 | 122.93 | 4,701,596 | -1.47(-1.18%) |
Nov 24, 2014 | 123.51 | 125.53 | 123.47 | 124.40 | 2,894,286 | +1.04(+0.84%) |
Nov 21, 2014 | 125.46 | 125.46 | 122.32 | 123.36 | 4,905,495 | +0.10(+0.08%) |
Nov 20, 2014 | 122.68 | 124.89 | 122.56 | 123.27 | 4,234,970 | +0.03(+0.02%) |
Nov 19, 2014 | 122.20 | 123.72 | 121.52 | 123.23 | 3,197,578 | +0.30(+0.25%) |
Nov 18, 2014 | 120.41 | 123.05 | 120.00 | 122.93 | 4,130,959 | +2.35(+1.95%) |
Nov 17, 2014 | 118.89 | 121.39 | 118.70 | 120.58 | 3,513,646 | +1.11(+0.93%) |
Nov 14, 2014 | 122.07 | 122.20 | 118.67 | 119.48 | 5,946,469 | -2.40(-1.97%) |
Nov 13, 2014 | 122.83 | 123.02 | 120.92 | 121.88 | 4,799,228 | -0.82(-0.67%) |
Nov 12, 2014 | 122.58 | 123.56 | 122.02 | 122.70 | 4,657,289 | -0.37(-0.30%) |
Nov 11, 2014 | 123.57 | 124.16 | 122.38 | 123.07 | 3,980,040 | -0.51(-0.41%) |
Nov 10, 2014 | 122.00 | 123.66 | 121.61 | 123.58 | 4,164,890 | +2.61(+2.16%) |
Nov 07, 2014 | 122.33 | 122.47 | 119.50 | 120.96 | 4,813,465 | -0.08(-0.06%) |
Nov 06, 2014 | 120.75 | 121.48 | 120.37 | 121.04 | 4,386,345 | +1.06(+0.89%) |
Nov 05, 2014 | 121.76 | 121.76 | 119.87 | 119.97 | 5,382,382 | -1.11(-0.92%) |
Nov 04, 2014 | 121.29 | 122.28 | 120.15 | 121.08 | 4,926,748 | -0.87(-0.71%) |