Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 113.45 | 114.61 | 113.11 | 114.12 | 78,991 | +1.78(+1.58%) |
Sep 29, 2015 | 112.48 | 113.86 | 111.20 | 112.34 | 148,881 | +0.03(+0.02%) |
Sep 28, 2015 | 117.14 | 117.34 | 111.14 | 112.31 | 283,695 | -5.51(-4.68%) |
Sep 25, 2015 | 122.43 | 122.45 | 117.24 | 117.82 | 201,554 | -3.67(-3.02%) |
Sep 24, 2015 | 122.85 | 122.99 | 120.60 | 121.49 | 65,921 | -2.21(-1.79%) |
Sep 23, 2015 | 123.10 | 124.22 | 122.57 | 123.70 | 67,710 | +0.78(+0.64%) |
Sep 22, 2015 | 122.73 | 123.24 | 122.29 | 122.92 | 49,394 | -1.11(-0.89%) |
Sep 21, 2015 | 124.38 | 125.12 | 122.77 | 124.03 | 53,978 | +0.28(+0.22%) |
Sep 18, 2015 | 124.33 | 125.28 | 123.45 | 123.75 | 71,869 | -1.89(-1.50%) |
Sep 17, 2015 | 124.68 | 126.98 | 124.58 | 125.64 | 54,534 | +0.96(+0.77%) |
Sep 16, 2015 | 124.26 | 124.73 | 123.80 | 124.68 | 41,084 | +0.58(+0.47%) |
Sep 15, 2015 | 123.25 | 124.46 | 122.74 | 124.10 | 56,603 | +1.22(+0.99%) |
Sep 14, 2015 | 123.18 | 123.43 | 122.53 | 122.89 | 143,306 | -0.21(-0.17%) |
Sep 11, 2015 | 121.60 | 123.10 | 121.51 | 123.10 | 82,566 | +1.04(+0.85%) |
Sep 10, 2015 | 121.80 | 122.90 | 121.75 | 122.06 | 106,517 | +0.05(+0.04%) |
Sep 09, 2015 | 124.20 | 124.20 | 121.87 | 122.01 | 288,484 | -0.85(-0.69%) |
Sep 08, 2015 | 121.75 | 122.93 | 121.26 | 122.86 | 148,833 | +2.94(+2.45%) |
Sep 04, 2015 | 119.80 | 119.92 | 119.92 | 119.92 | 83,064 | -1.09(-0.90%) |
Sep 03, 2015 | 120.99 | 122.56 | 120.68 | 121.01 | 526,662 | +0.43(+0.36%) |
Sep 02, 2015 | 119.86 | 120.57 | 118.59 | 120.57 | 86,314 | +1.90(+1.60%) |
Sep 01, 2015 | 119.51 | 120.41 | 118.24 | 118.68 | 415,498 | -3.11(-2.56%) |
Aug 31, 2015 | 122.80 | 124.02 | 121.57 | 121.79 | 83,896 | -1.49(-1.21%) |
Aug 28, 2015 | 123.06 | 123.42 | 122.33 | 123.28 | 174,686 | -0.20(-0.16%) |
Aug 27, 2015 | 122.26 | 123.89 | 121.34 | 123.48 | 473,660 | +2.38(+1.96%) |
Aug 26, 2015 | 121.26 | 121.26 | 117.80 | 121.11 | 335,685 | +3.33(+2.82%) |
Aug 25, 2015 | 119.77 | 123.65 | 117.72 | 117.78 | 247,811 | -0.74(-0.62%) |
Aug 24, 2015 | 122.52 | 122.52 | 88.43 | 118.52 | 623,787 | -5.24(-4.23%) |
Aug 21, 2015 | 124.99 | 125.50 | 123.75 | 123.76 | 348,191 | -2.47(-1.96%) |
Aug 20, 2015 | 128.88 | 129.20 | 126.16 | 126.23 | 180,536 | -3.64(-2.80%) |
Aug 19, 2015 | 130.34 | 130.60 | 129.25 | 129.87 | 556,929 | -1.15(-0.88%) |
Aug 18, 2015 | 130.22 | 131.92 | 130.22 | 131.02 | 128,733 | +0.58(+0.44%) |
Aug 17, 2015 | 128.28 | 130.48 | 127.85 | 130.44 | 155,334 | +2.06(+1.61%) |
Aug 14, 2015 | 127.71 | 128.42 | 127.65 | 128.37 | 29,027 | +0.56(+0.44%) |
Aug 13, 2015 | 127.92 | 128.59 | 127.62 | 127.81 | 75,460 | -0.02(-0.01%) |
Aug 12, 2015 | 127.67 | 127.98 | 126.04 | 127.83 | 351,696 | -0.78(-0.61%) |
Aug 11, 2015 | 128.57 | 129.03 | 127.89 | 128.61 | 40,658 | -0.59(-0.46%) |
Aug 10, 2015 | 129.18 | 129.74 | 128.89 | 129.20 | 50,014 | +0.72(+0.56%) |
Aug 07, 2015 | 128.95 | 129.10 | 127.50 | 128.49 | 288,200 | -0.71(-0.55%) |
Aug 06, 2015 | 130.97 | 130.99 | 128.52 | 129.19 | 70,216 | -1.58(-1.20%) |
Aug 05, 2015 | 130.15 | 131.53 | 129.87 | 130.77 | 73,686 | +1.46(+1.13%) |
Aug 04, 2015 | 129.50 | 129.93 | 128.96 | 129.31 | 60,988 | +0.49(+0.38%) |
Aug 03, 2015 | 129.04 | 129.64 | 128.24 | 128.82 | 174,283 | -0.09(-0.07%) |
Jul 31, 2015 | 128.46 | 129.80 | 128.46 | 128.92 | 52,017 | +0.94(+0.73%) |
Jul 30, 2015 | 128.09 | 128.33 | 127.09 | 127.98 | 45,482 | -0.31(-0.24%) |
Jul 29, 2015 | 128.47 | 128.68 | 127.65 | 128.29 | 63,486 | +0.31(+0.24%) |
Jul 28, 2015 | 127.11 | 127.99 | 125.57 | 127.98 | 275,054 | +1.47(+1.17%) |
Jul 27, 2015 | 126.65 | 127.00 | 125.94 | 126.50 | 80,824 | -0.86(-0.67%) |
Jul 24, 2015 | 128.87 | 128.87 | 127.00 | 127.36 | 87,833 | -1.98(-1.53%) |
Jul 23, 2015 | 130.23 | 130.55 | 129.07 | 129.34 | 43,003 | -0.26(-0.20%) |
Jul 22, 2015 | 128.75 | 129.90 | 128.75 | 129.60 | 45,874 | +0.53(+0.41%) |
Jul 21, 2015 | 129.73 | 129.77 | 127.96 | 129.06 | 115,822 | -0.90(-0.69%) |
Jul 20, 2015 | 131.16 | 131.16 | 129.79 | 129.97 | 104,047 | -0.89(-0.68%) |
Jul 17, 2015 | 130.89 | 131.34 | 130.46 | 130.86 | 124,006 | -0.32(-0.25%) |
Jul 16, 2015 | 131.90 | 131.90 | 130.47 | 131.18 | 124,640 | -0.47(-0.36%) |
Jul 15, 2015 | 132.51 | 132.51 | 131.40 | 131.65 | 94,291 | -0.36(-0.27%) |
Jul 14, 2015 | 130.75 | 132.29 | 130.75 | 132.01 | 143,720 | +1.29(+0.99%) |
Jul 13, 2015 | 131.45 | 131.45 | 129.95 | 130.72 | 170,518 | +0.30(+0.23%) |
Jul 10, 2015 | 129.76 | 130.56 | 129.58 | 130.42 | 109,345 | +1.93(+1.51%) |
Jul 09, 2015 | 128.93 | 129.36 | 128.46 | 128.49 | 130,476 | +0.83(+0.65%) |
Jul 08, 2015 | 128.80 | 129.19 | 127.40 | 127.66 | 371,228 | -2.08(-1.60%) |
Jul 07, 2015 | 130.67 | 130.74 | 127.21 | 129.74 | 137,919 | -0.66(-0.51%) |
Jul 06, 2015 | 129.85 | 131.14 | 129.06 | 130.40 | 136,902 | -0.75(-0.58%) |
Jul 02, 2015 | 133.38 | 131.16 | 131.16 | 131.16 | 94,465 | -1.37(-1.04%) |
Jul 01, 2015 | 132.85 | 132.88 | 131.90 | 132.53 | 177,928 | +0.88(+0.66%) |
Jun 30, 2015 | 132.31 | 132.59 | 131.42 | 131.65 | 149,015 | +0.31(+0.24%) |
Jun 29, 2015 | 132.99 | 133.60 | 131.29 | 131.34 | 243,808 | -2.30(-1.72%) |
Jun 26, 2015 | 135.13 | 135.17 | 133.52 | 133.64 | 186,535 | -0.42(-0.32%) |
Jun 25, 2015 | 130.56 | 134.43 | 129.98 | 134.07 | 332,030 | +4.14(+3.18%) |
Jun 24, 2015 | 131.70 | 131.70 | 129.72 | 129.93 | 128,106 | -1.89(-1.43%) |
Jun 23, 2015 | 132.49 | 132.49 | 131.34 | 131.82 | 178,216 | +0.04(+0.03%) |
Jun 22, 2015 | 132.19 | 134.36 | 131.65 | 131.78 | 369,408 | +0.99(+0.75%) |
Jun 19, 2015 | 130.31 | 131.17 | 130.19 | 130.80 | 154,888 | +0.52(+0.40%) |
Jun 18, 2015 | 129.70 | 130.56 | 129.70 | 130.28 | 243,825 | +0.94(+0.73%) |
Jun 17, 2015 | 129.76 | 130.35 | 128.89 | 129.34 | 111,617 | -0.30(-0.23%) |
Jun 16, 2015 | 129.06 | 130.11 | 128.86 | 129.65 | 111,463 | +0.99(+0.77%) |
Jun 15, 2015 | 125.63 | 129.34 | 125.52 | 128.66 | 182,741 | +2.09(+1.65%) |
Jun 12, 2015 | 127.51 | 127.59 | 126.52 | 126.57 | 154,076 | -1.27(-0.99%) |
Jun 11, 2015 | 127.54 | 128.14 | 127.50 | 127.84 | 104,876 | +0.61(+0.48%) |
Jun 10, 2015 | 126.29 | 127.38 | 125.98 | 127.23 | 102,305 | +1.46(+1.16%) |
Jun 09, 2015 | 125.63 | 125.94 | 124.98 | 125.77 | 73,556 | +0.11(+0.09%) |
Jun 08, 2015 | 125.98 | 126.60 | 125.66 | 125.66 | 104,521 | -0.34(-0.27%) |
Jun 05, 2015 | 125.36 | 126.08 | 124.64 | 126.00 | 295,300 | +0.53(+0.42%) |
Jun 04, 2015 | 126.42 | 126.42 | 125.17 | 125.47 | 39,913 | -0.99(-0.78%) |
Jun 03, 2015 | 126.92 | 126.92 | 126.01 | 126.46 | 32,935 | -0.07(-0.06%) |
Jun 02, 2015 | 127.46 | 127.46 | 126.38 | 126.54 | 262,671 | -1.26(-0.99%) |
Jun 01, 2015 | 127.86 | 128.29 | 126.55 | 127.80 | 231,593 | +0.23(+0.18%) |
May 29, 2015 | 125.75 | 128.84 | 124.43 | 127.57 | 106,980 | +1.79(+1.42%) |
May 28, 2015 | 125.55 | 126.14 | 124.91 | 125.78 | 383,754 | -0.01(-0.01%) |
May 27, 2015 | 125.02 | 126.02 | 125.02 | 125.79 | 80,976 | +1.13(+0.91%) |
May 26, 2015 | 125.68 | 125.68 | 124.41 | 124.66 | 71,181 | -1.28(-1.02%) |
May 22, 2015 | 125.45 | 125.94 | 125.94 | 125.94 | 88,523 | +0.36(+0.29%) |
May 21, 2015 | 125.48 | 125.91 | 125.30 | 125.58 | 33,002 | +0.00(+0.00%) |
May 20, 2015 | 125.17 | 125.99 | 124.90 | 125.57 | 83,531 | +0.46(+0.36%) |
May 19, 2015 | 124.34 | 125.64 | 124.16 | 125.12 | 206,528 | +0.92(+0.74%) |
May 18, 2015 | 122.66 | 124.25 | 122.49 | 124.20 | 391,537 | +1.45(+1.18%) |
May 15, 2015 | 122.56 | 122.95 | 121.84 | 122.74 | 373,772 | +0.50(+0.41%) |
May 14, 2015 | 121.54 | 122.28 | 121.51 | 122.25 | 38,138 | +1.57(+1.30%) |
May 13, 2015 | 120.58 | 121.11 | 120.35 | 120.67 | 30,490 | +0.26(+0.21%) |
May 12, 2015 | 119.87 | 120.84 | 119.60 | 120.41 | 33,233 | -0.01(-0.01%) |
May 11, 2015 | 120.08 | 120.90 | 120.08 | 120.42 | 39,455 | +0.17(+0.14%) |
May 08, 2015 | 119.82 | 120.64 | 119.60 | 120.26 | 33,580 | +1.51(+1.27%) |
May 07, 2015 | 117.80 | 119.24 | 117.42 | 118.75 | 45,949 | +0.83(+0.70%) |
May 06, 2015 | 118.38 | 118.48 | 117.15 | 117.92 | 59,544 | -0.04(-0.03%) |
May 05, 2015 | 120.11 | 120.11 | 117.94 | 117.95 | 46,942 | -2.24(-1.86%) |
May 04, 2015 | 119.23 | 120.57 | 119.23 | 120.19 | 80,083 | +1.23(+1.04%) |
May 01, 2015 | 118.92 | 119.34 | 118.36 | 118.96 | 117,525 | +0.62(+0.52%) |
Apr 30, 2015 | 119.89 | 120.79 | 118.15 | 118.34 | 84,880 | -2.07(-1.72%) |
Apr 29, 2015 | 123.16 | 123.37 | 119.37 | 120.41 | 78,754 | -3.11(-2.52%) |
Apr 28, 2015 | 122.94 | 123.64 | 120.40 | 123.52 | 41,948 | +0.94(+0.77%) |
Apr 27, 2015 | 124.81 | 125.03 | 122.34 | 122.58 | 51,481 | -1.86(-1.49%) |
Apr 24, 2015 | 124.31 | 124.56 | 123.90 | 124.44 | 47,304 | +0.30(+0.24%) |
Apr 23, 2015 | 122.59 | 124.33 | 122.59 | 124.13 | 42,610 | +0.75(+0.61%) |
Apr 22, 2015 | 123.75 | 123.80 | 122.63 | 123.38 | 37,698 | -0.21(-0.17%) |
Apr 21, 2015 | 122.94 | 124.01 | 122.97 | 123.59 | 39,452 | +0.65(+0.52%) |
Apr 20, 2015 | 123.12 | 123.49 | 122.83 | 122.94 | 104,668 | +0.43(+0.35%) |
Apr 17, 2015 | 123.13 | 123.23 | 121.59 | 122.51 | 71,152 | -1.39(-1.12%) |
Apr 16, 2015 | 123.77 | 124.31 | 123.49 | 123.90 | 74,223 | +1.01(+0.82%) |
Apr 15, 2015 | 124.27 | 124.59 | 122.76 | 122.89 | 64,276 | -0.75(-0.60%) |
Apr 14, 2015 | 123.54 | 124.02 | 122.84 | 123.64 | 162,727 | -0.06(-0.05%) |
Apr 13, 2015 | 123.88 | 124.92 | 123.70 | 123.70 | 69,885 | -0.09(-0.07%) |
Apr 10, 2015 | 123.40 | 123.80 | 123.19 | 123.79 | 40,093 | +0.41(+0.33%) |
Apr 09, 2015 | 122.84 | 123.69 | 122.46 | 123.39 | 40,793 | +0.62(+0.50%) |
Apr 08, 2015 | 122.12 | 123.13 | 122.12 | 122.77 | 47,120 | +0.82(+0.67%) |
Apr 07, 2015 | 123.33 | 123.63 | 121.92 | 121.95 | 43,259 | -0.85(-0.69%) |
Apr 06, 2015 | 121.39 | 123.21 | 121.07 | 122.80 | 61,889 | +0.79(+0.65%) |
Apr 02, 2015 | 121.67 | 122.01 | 122.01 | 122.01 | 102,426 | +0.54(+0.45%) |
Apr 01, 2015 | 123.16 | 123.25 | 120.52 | 121.46 | 272,455 | -1.04(-0.85%) |
Mar 31, 2015 | 123.44 | 124.37 | 122.49 | 122.50 | 55,028 | -0.98(-0.80%) |
Mar 30, 2015 | 124.00 | 124.04 | 123.32 | 123.49 | 77,651 | +1.48(+1.21%) |
Mar 27, 2015 | 121.09 | 122.18 | 121.09 | 122.01 | 43,742 | +1.09(+0.91%) |
Mar 26, 2015 | 121.34 | 121.55 | 119.86 | 120.91 | 48,595 | -0.52(-0.43%) |
Mar 25, 2015 | 124.18 | 124.56 | 121.39 | 121.44 | 73,763 | -2.17(-1.76%) |
Mar 24, 2015 | 124.33 | 125.06 | 123.48 | 123.61 | 100,133 | -0.78(-0.63%) |
Mar 23, 2015 | 123.79 | 124.96 | 123.62 | 124.39 | 63,443 | +0.68(+0.55%) |
Mar 20, 2015 | 124.18 | 124.81 | 123.38 | 123.71 | 141,533 | +0.31(+0.25%) |
Mar 19, 2015 | 122.39 | 123.50 | 122.39 | 123.40 | 73,750 | +0.90(+0.74%) |
Mar 18, 2015 | 120.37 | 122.84 | 120.27 | 122.50 | 42,366 | +1.91(+1.59%) |
Mar 17, 2015 | 121.22 | 121.22 | 119.81 | 120.58 | 70,819 | -0.16(-0.13%) |
Mar 16, 2015 | 118.90 | 121.21 | 118.89 | 120.74 | 117,237 | +2.34(+1.97%) |
Mar 13, 2015 | 118.08 | 118.73 | 117.57 | 118.40 | 140,859 | +0.30(+0.26%) |
Mar 12, 2015 | 116.67 | 118.36 | 116.67 | 118.09 | 200,624 | +1.75(+1.50%) |
Mar 11, 2015 | 115.94 | 116.61 | 115.80 | 116.35 | 41,775 | +0.78(+0.68%) |
Mar 10, 2015 | 116.22 | 116.22 | 115.97 | 115.56 | 41,514 | -1.22(-1.04%) |
Mar 09, 2015 | 116.52 | 117.10 | 116.36 | 116.78 | 227,642 | +0.38(+0.32%) |
Mar 06, 2015 | 117.64 | 117.95 | 116.31 | 116.40 | 65,279 | -1.60(-1.36%) |
Mar 05, 2015 | 118.00 | 118.54 | 117.44 | 118.00 | 43,255 | -0.12(-0.10%) |
Mar 04, 2015 | 117.55 | 118.59 | 116.82 | 118.12 | 65,889 | +1.31(+1.12%) |
Mar 03, 2015 | 117.46 | 117.46 | 116.24 | 116.82 | 129,102 | -0.86(-0.74%) |
Mar 02, 2015 | 117.15 | 118.44 | 117.09 | 117.68 | 65,126 | +0.57(+0.49%) |
Feb 27, 2015 | 116.86 | 117.52 | 116.83 | 117.11 | 46,611 | +0.21(+0.18%) |
Feb 26, 2015 | 116.53 | 116.93 | 116.14 | 116.90 | 47,083 | +0.41(+0.35%) |
Feb 25, 2015 | 116.73 | 116.73 | 116.20 | 116.49 | 125,503 | -0.11(-0.10%) |
Feb 24, 2015 | 117.50 | 117.68 | 116.55 | 116.61 | 132,496 | -0.62(-0.53%) |
Feb 23, 2015 | 115.40 | 117.23 | 115.26 | 117.23 | 69,763 | +2.02(+1.75%) |
Feb 20, 2015 | 114.16 | 115.22 | 113.65 | 115.22 | 25,052 | +1.14(+1.00%) |
Feb 19, 2015 | 113.86 | 114.34 | 113.86 | 114.07 | 35,640 | -0.04(-0.03%) |
Feb 18, 2015 | 113.29 | 114.17 | 113.29 | 114.11 | 28,868 | +0.00(+0.00%) |
Feb 17, 2015 | 113.36 | 114.11 | 112.95 | 114.11 | 30,355 | +0.60(+0.53%) |
Feb 13, 2015 | 113.84 | 113.51 | 113.51 | 113.51 | 159,279 | -0.28(-0.24%) |
Feb 12, 2015 | 113.74 | 114.51 | 113.34 | 113.79 | 45,825 | -0.04(-0.03%) |
Feb 11, 2015 | 112.19 | 114.00 | 111.88 | 113.83 | 66,200 | +1.49(+1.33%) |
Feb 10, 2015 | 110.82 | 112.52 | 110.82 | 112.33 | 41,036 | +2.18(+1.98%) |
Feb 09, 2015 | 110.99 | 111.05 | 109.87 | 110.15 | 70,365 | -1.12(-1.01%) |
Feb 06, 2015 | 112.14 | 112.45 | 110.94 | 111.28 | 32,998 | -0.82(-0.73%) |
Feb 05, 2015 | 111.58 | 112.31 | 111.44 | 112.09 | 32,721 | +0.75(+0.68%) |
Feb 04, 2015 | 110.23 | 111.76 | 110.23 | 111.34 | 43,077 | +0.52(+0.47%) |
Feb 03, 2015 | 110.20 | 110.82 | 109.48 | 110.82 | 36,407 | +1.19(+1.08%) |
Feb 02, 2015 | 109.79 | 109.79 | 107.51 | 109.64 | 85,298 | +0.48(+0.44%) |
Jan 30, 2015 | 110.52 | 110.90 | 109.05 | 109.16 | 68,086 | -2.19(-1.97%) |
Jan 29, 2015 | 110.61 | 111.45 | 109.44 | 111.35 | 70,838 | +1.05(+0.95%) |
Jan 28, 2015 | 112.75 | 112.75 | 110.21 | 110.30 | 38,263 | -1.56(-1.40%) |
Jan 27, 2015 | 112.01 | 112.45 | 111.36 | 111.86 | 56,459 | -0.75(-0.66%) |
Jan 26, 2015 | 112.67 | 112.67 | 111.37 | 112.61 | 34,758 | +0.36(+0.32%) |
Jan 23, 2015 | 113.69 | 113.78 | 112.21 | 112.25 | 87,799 | -1.48(-1.30%) |
Jan 22, 2015 | 112.10 | 113.73 | 111.06 | 113.73 | 58,919 | +2.38(+2.13%) |
Jan 21, 2015 | 110.29 | 111.78 | 110.29 | 111.36 | 51,956 | +1.52(+1.38%) |
Jan 20, 2015 | 111.97 | 111.97 | 109.11 | 109.84 | 68,149 | -0.76(-0.69%) |
Jan 16, 2015 | 108.98 | 110.71 | 108.64 | 110.60 | 51,563 | +1.40(+1.28%) |
Jan 15, 2015 | 109.81 | 110.05 | 108.93 | 109.20 | 70,575 | -0.17(-0.15%) |
Jan 14, 2015 | 108.52 | 109.45 | 107.89 | 109.37 | 48,645 | -0.13(-0.12%) |
Jan 13, 2015 | 109.76 | 110.82 | 108.41 | 109.50 | 42,878 | +0.68(+0.63%) |
Jan 12, 2015 | 111.18 | 111.18 | 108.58 | 108.82 | 378,689 | -1.78(-1.61%) |
Jan 09, 2015 | 111.58 | 111.62 | 110.55 | 110.59 | 54,633 | -0.90(-0.81%) |
Jan 08, 2015 | 109.29 | 111.61 | 109.29 | 111.50 | 57,032 | +3.21(+2.97%) |
Jan 07, 2015 | 107.32 | 108.48 | 106.77 | 108.28 | 87,262 | +1.68(+1.57%) |
Jan 06, 2015 | 107.49 | 108.18 | 106.20 | 106.61 | 55,901 | -0.57(-0.53%) |
Jan 05, 2015 | 108.32 | 108.80 | 106.73 | 107.18 | 32,695 | -1.58(-1.46%) |
Jan 02, 2015 | 110.17 | 110.56 | 108.06 | 108.76 | 77,116 | -0.18(-0.17%) |
Dec 31, 2014 | 110.94 | 108.95 | 108.95 | 108.95 | 60,083 | -1.45(-1.32%) |
Dec 30, 2014 | 110.17 | 110.78 | 110.15 | 110.40 | 18,143 | +0.21(+0.19%) |
Dec 29, 2014 | 110.50 | 110.66 | 109.77 | 110.19 | 22,187 | -0.15(-0.13%) |
Dec 26, 2014 | 110.57 | 110.82 | 110.33 | 110.34 | 26,000 | -0.04(-0.03%) |
Dec 24, 2014 | 109.99 | 110.37 | 110.37 | 110.37 | 10,430 | +0.36(+0.33%) |
Dec 23, 2014 | 110.43 | 110.43 | 109.38 | 110.01 | 36,629 | +0.04(+0.03%) |
Dec 22, 2014 | 109.18 | 109.98 | 109.18 | 109.97 | 38,468 | +0.81(+0.74%) |
Dec 19, 2014 | 108.96 | 109.72 | 108.96 | 109.16 | 95,288 | +0.39(+0.36%) |
Dec 18, 2014 | 107.40 | 108.86 | 107.35 | 108.78 | 62,553 | +2.47(+2.33%) |
Dec 17, 2014 | 104.48 | 106.45 | 104.48 | 106.30 | 87,909 | +2.02(+1.94%) |
Dec 16, 2014 | 105.06 | 106.39 | 104.22 | 104.28 | 52,570 | -1.37(-1.30%) |
Dec 15, 2014 | 106.47 | 106.75 | 104.74 | 105.65 | 38,102 | -0.46(-0.43%) |
Dec 12, 2014 | 106.76 | 107.49 | 106.10 | 106.11 | 23,693 | -1.02(-0.95%) |
Dec 11, 2014 | 106.98 | 107.97 | 106.67 | 107.13 | 31,218 | +0.68(+0.64%) |
Dec 10, 2014 | 108.51 | 108.51 | 106.32 | 106.45 | 22,370 | -2.09(-1.92%) |
Dec 09, 2014 | 107.64 | 108.62 | 106.76 | 108.54 | 25,564 | +0.39(+0.36%) |
Dec 08, 2014 | 108.59 | 109.23 | 107.97 | 108.15 | 30,523 | -0.39(-0.36%) |
Dec 05, 2014 | 107.89 | 108.69 | 107.78 | 108.55 | 29,767 | +1.08(+1.00%) |
Dec 04, 2014 | 107.65 | 107.88 | 106.98 | 107.47 | 28,023 | -0.39(-0.36%) |
Dec 03, 2014 | 106.93 | 108.01 | 106.82 | 107.86 | 80,423 | +1.25(+1.17%) |
Dec 02, 2014 | 106.19 | 106.77 | 105.79 | 106.61 | 70,022 | +0.57(+0.54%) |
Dec 01, 2014 | 106.28 | 106.64 | 105.78 | 106.04 | 190,946 | -0.28(-0.27%) |
Nov 28, 2014 | 106.01 | 106.82 | 106.01 | 106.32 | 15,029 | +0.40(+0.38%) |
Nov 26, 2014 | 105.86 | 105.92 | 105.92 | 105.92 | 24,135 | +0.27(+0.25%) |
Nov 25, 2014 | 105.57 | 105.80 | 105.36 | 105.65 | 63,312 | +0.19(+0.18%) |
Nov 24, 2014 | 105.02 | 105.55 | 104.82 | 105.46 | 30,495 | +0.77(+0.74%) |
Nov 21, 2014 | 105.50 | 105.52 | 104.56 | 104.68 | 117,672 | +0.29(+0.28%) |
Nov 20, 2014 | 103.62 | 104.50 | 103.02 | 104.39 | 19,712 | +0.40(+0.38%) |
Nov 19, 2014 | 105.43 | 105.43 | 103.96 | 103.99 | 71,307 | -1.16(-1.10%) |
Nov 18, 2014 | 103.76 | 105.56 | 103.76 | 105.15 | 105,250 | +1.46(+1.41%) |
Nov 17, 2014 | 102.49 | 103.79 | 102.49 | 103.69 | 114,763 | +1.31(+1.28%) |
Nov 14, 2014 | 103.30 | 103.30 | 102.38 | 102.38 | 26,234 | -0.91(-0.88%) |
Nov 13, 2014 | 103.25 | 103.75 | 102.81 | 103.30 | 18,087 | +0.08(+0.07%) |
Nov 12, 2014 | 102.74 | 103.27 | 102.23 | 103.22 | 48,211 | +0.27(+0.26%) |
Nov 11, 2014 | 102.64 | 103.10 | 102.62 | 102.95 | 27,231 | +0.43(+0.42%) |
Nov 10, 2014 | 101.82 | 102.76 | 101.63 | 102.52 | 81,678 | +0.85(+0.83%) |
Nov 07, 2014 | 103.70 | 103.70 | 101.16 | 101.68 | 212,529 | -2.79(-2.67%) |
Nov 06, 2014 | 104.04 | 104.59 | 103.96 | 104.46 | 60,128 | +0.71(+0.68%) |
Nov 05, 2014 | 104.98 | 104.98 | 103.55 | 103.75 | 35,808 | -0.44(-0.42%) |
Nov 04, 2014 | 104.40 | 104.77 | 103.49 | 104.20 | 41,197 | -0.27(-0.26%) |
Nov 03, 2014 | 105.09 | 105.09 | 104.17 | 104.47 | 222,414 | -0.10(-0.10%) |
Oct 31, 2014 | 104.02 | 104.74 | 103.60 | 104.57 | 35,207 | +1.84(+1.79%) |
Oct 30, 2014 | 101.73 | 103.19 | 101.73 | 102.73 | 74,608 | +0.81(+0.79%) |
Oct 29, 2014 | 101.96 | 102.59 | 101.58 | 101.92 | 62,846 | +0.23(+0.23%) |
Oct 28, 2014 | 101.50 | 101.80 | 100.06 | 101.69 | 46,193 | +0.72(+0.71%) |
Oct 27, 2014 | 101.09 | 101.09 | 101.09 | 100.98 | 21,958 | -0.11(-0.11%) |
Oct 24, 2014 | 101.00 | 101.09 | 100.19 | 101.09 | 44,219 | +0.50(+0.49%) |
Oct 23, 2014 | 100.61 | 101.17 | 100.31 | 100.59 | 46,172 | +0.85(+0.85%) |
Oct 22, 2014 | 101.17 | 101.17 | 99.74 | 99.74 | 102,223 | -1.06(-1.05%) |
Oct 21, 2014 | 98.68 | 100.90 | 98.68 | 100.80 | 83,323 | +2.83(+2.89%) |
Oct 20, 2014 | 96.82 | 98.06 | 96.82 | 97.97 | 22,507 | +0.97(+1.01%) |
Oct 17, 2014 | 96.63 | 97.50 | 96.53 | 96.99 | 42,748 | +1.32(+1.38%) |
Oct 16, 2014 | 92.90 | 96.44 | 92.90 | 95.67 | 165,403 | +1.55(+1.64%) |
Oct 15, 2014 | 93.55 | 94.50 | 92.06 | 94.12 | 82,551 | -0.44(-0.47%) |
Oct 14, 2014 | 96.04 | 96.04 | 94.24 | 94.57 | 1,007,763 | -1.01(-1.06%) |
Oct 13, 2014 | 96.21 | 97.46 | 95.45 | 95.58 | 52,356 | -0.77(-0.80%) |
Oct 10, 2014 | 96.62 | 98.07 | 96.35 | 96.35 | 25,555 | -0.46(-0.48%) |
Oct 09, 2014 | 98.80 | 98.80 | 96.79 | 96.81 | 27,458 | -1.78(-1.81%) |
Oct 08, 2014 | 96.58 | 98.65 | 96.44 | 98.59 | 38,888 | +2.04(+2.11%) |
Oct 07, 2014 | 97.29 | 97.62 | 96.55 | 96.55 | 97,541 | -1.00(-1.03%) |
Oct 06, 2014 | 99.17 | 99.50 | 97.56 | 97.56 | 38,554 | -1.27(-1.28%) |
Oct 03, 2014 | 97.96 | 99.17 | 97.72 | 98.82 | 31,208 | +1.56(+1.61%) |
Oct 02, 2014 | 96.64 | 97.49 | 95.62 | 97.26 | 60,582 | +0.54(+0.56%) |