Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 135.95 | 139.25 | 134.80 | 135.25 | 9,517,159 | +3.75(+2.85%) |
Jul 30, 2015 | 130.28 | 132.11 | 128.84 | 131.50 | 5,273,934 | +0.17(+0.13%) |
Jul 29, 2015 | 132.44 | 133.03 | 129.53 | 131.33 | 6,673,029 | -0.97(-0.73%) |
Jul 28, 2015 | 127.23 | 133.88 | 127.23 | 132.31 | 11,167,727 | +5.51(+4.35%) |
Jul 27, 2015 | 122.06 | 127.08 | 121.90 | 126.79 | 7,516,601 | +5.32(+4.38%) |
Jul 24, 2015 | 124.16 | 125.40 | 120.41 | 121.47 | 5,758,679 | -4.22(-3.36%) |
Jul 23, 2015 | 126.38 | 126.47 | 124.69 | 125.69 | 2,240,751 | -0.11(-0.09%) |
Jul 22, 2015 | 123.67 | 126.13 | 123.67 | 125.80 | 2,750,782 | +0.42(+0.34%) |
Jul 21, 2015 | 126.16 | 126.57 | 124.36 | 125.38 | 3,512,140 | -0.49(-0.39%) |
Jul 20, 2015 | 125.27 | 126.68 | 124.76 | 125.87 | 3,515,290 | +0.82(+0.66%) |
Jul 17, 2015 | 124.88 | 125.23 | 123.01 | 125.05 | 4,241,284 | +0.18(+0.14%) |
Jul 16, 2015 | 123.87 | 125.42 | 123.37 | 124.88 | 3,247,357 | +1.98(+1.61%) |
Jul 15, 2015 | 122.90 | 124.50 | 122.22 | 122.89 | 3,418,899 | +0.86(+0.71%) |
Jul 14, 2015 | 119.74 | 122.78 | 119.30 | 122.03 | 4,732,377 | +2.73(+2.29%) |
Jul 13, 2015 | 118.93 | 119.91 | 118.66 | 119.30 | 2,354,491 | +1.27(+1.08%) |
Jul 10, 2015 | 117.94 | 118.36 | 116.80 | 118.03 | 5,191,875 | +2.14(+1.84%) |
Jul 09, 2015 | 116.76 | 117.88 | 115.74 | 115.89 | 5,413,485 | -0.77(-0.66%) |
Jul 08, 2015 | 118.04 | 118.60 | 116.36 | 116.66 | 3,125,029 | -2.36(-1.98%) |
Jul 07, 2015 | 118.91 | 119.25 | 116.56 | 119.02 | 2,941,749 | +0.68(+0.58%) |
Jul 06, 2015 | 116.53 | 119.54 | 116.34 | 118.33 | 3,621,178 | +0.95(+0.81%) |
Jul 02, 2015 | 118.83 | 117.39 | 117.39 | 117.39 | 2,767,643 | -1.32(-1.12%) |
Jul 01, 2015 | 118.67 | 119.29 | 117.52 | 118.71 | 3,002,148 | +1.13(+0.96%) |
Jun 30, 2015 | 117.37 | 118.12 | 116.05 | 117.58 | 5,083,102 | +1.47(+1.27%) |
Jun 29, 2015 | 119.97 | 120.98 | 115.98 | 116.11 | 6,243,372 | -4.92(-4.06%) |
Jun 26, 2015 | 122.10 | 122.39 | 120.43 | 121.03 | 4,619,070 | -0.57(-0.47%) |
Jun 25, 2015 | 123.18 | 123.19 | 121.03 | 121.60 | 3,144,954 | -0.86(-0.71%) |
Jun 24, 2015 | 123.72 | 123.96 | 122.00 | 122.46 | 3,292,801 | -1.38(-1.11%) |
Jun 23, 2015 | 125.19 | 125.23 | 123.34 | 123.84 | 3,201,171 | -0.41(-0.33%) |
Jun 22, 2015 | 123.79 | 125.05 | 123.66 | 124.25 | 2,515,173 | +1.15(+0.93%) |
Jun 19, 2015 | 122.65 | 124.26 | 122.37 | 123.10 | 6,765,710 | +0.46(+0.37%) |
Jun 18, 2015 | 119.74 | 123.14 | 119.72 | 122.64 | 4,510,221 | +3.42(+2.87%) |
Jun 17, 2015 | 120.14 | 120.23 | 118.63 | 119.22 | 3,927,977 | -0.44(-0.37%) |
Jun 16, 2015 | 119.34 | 120.10 | 118.79 | 119.66 | 2,249,555 | +0.10(+0.08%) |
Jun 15, 2015 | 118.53 | 119.77 | 117.62 | 119.56 | 3,375,277 | -0.01(-0.01%) |
Jun 12, 2015 | 120.43 | 120.82 | 118.79 | 119.58 | 3,131,001 | -1.41(-1.16%) |
Jun 11, 2015 | 120.95 | 121.76 | 119.82 | 120.98 | 4,743,848 | +1.85(+1.55%) |
Jun 10, 2015 | 117.49 | 119.39 | 115.56 | 119.14 | 7,797,080 | +0.57(+0.48%) |
Jun 09, 2015 | 119.91 | 120.33 | 117.88 | 118.56 | 3,610,326 | -1.28(-1.07%) |
Jun 08, 2015 | 120.48 | 121.38 | 119.20 | 119.84 | 2,719,314 | -0.60(-0.50%) |
Jun 05, 2015 | 121.40 | 122.09 | 119.51 | 120.44 | 4,480,490 | -0.64(-0.53%) |
Jun 04, 2015 | 119.94 | 121.38 | 119.71 | 121.08 | 5,115,003 | +0.74(+0.61%) |
Jun 03, 2015 | 120.59 | 120.91 | 119.79 | 120.35 | 2,820,718 | +0.53(+0.44%) |
Jun 02, 2015 | 120.16 | 120.99 | 118.56 | 119.82 | 3,260,416 | -0.45(-0.38%) |
Jun 01, 2015 | 120.70 | 121.02 | 119.10 | 120.27 | 3,721,097 | +0.59(+0.49%) |
May 29, 2015 | 120.09 | 120.99 | 119.17 | 119.68 | 5,763,432 | -0.83(-0.69%) |
May 28, 2015 | 122.24 | 122.24 | 119.35 | 120.52 | 5,490,335 | -2.37(-1.93%) |
May 27, 2015 | 122.52 | 123.31 | 121.99 | 122.89 | 4,355,971 | +1.10(+0.90%) |
May 26, 2015 | 123.05 | 124.43 | 121.02 | 121.79 | 5,324,643 | -3.50(-2.79%) |
May 22, 2015 | 125.29 | 125.29 | 125.29 | 125.29 | 2,135,986 | -0.20(-0.16%) |
May 21, 2015 | 125.24 | 126.17 | 124.71 | 125.49 | 2,815,688 | -0.11(-0.09%) |
May 20, 2015 | 125.59 | 126.83 | 124.39 | 125.60 | 2,646,658 | +0.32(+0.26%) |
May 19, 2015 | 125.50 | 125.70 | 124.43 | 125.27 | 2,281,563 | +0.09(+0.07%) |
May 18, 2015 | 123.85 | 125.53 | 123.52 | 125.18 | 2,812,330 | +0.83(+0.67%) |
May 15, 2015 | 125.05 | 125.33 | 123.83 | 124.36 | 3,114,303 | +0.29(+0.23%) |
May 14, 2015 | 122.47 | 124.20 | 121.16 | 124.06 | 3,547,621 | +2.75(+2.27%) |
May 13, 2015 | 122.35 | 123.50 | 120.75 | 121.31 | 3,559,496 | +0.11(+0.09%) |
May 12, 2015 | 121.78 | 121.98 | 119.26 | 121.20 | 5,691,939 | -1.55(-1.26%) |
May 11, 2015 | 123.71 | 124.22 | 122.71 | 122.75 | 3,573,813 | -0.98(-0.79%) |
May 08, 2015 | 121.78 | 124.13 | 121.28 | 123.73 | 6,119,718 | +3.38(+2.81%) |
May 07, 2015 | 121.37 | 121.81 | 119.81 | 120.35 | 5,736,234 | -0.80(-0.66%) |
May 06, 2015 | 121.94 | 122.24 | 119.39 | 121.15 | 4,936,809 | -0.37(-0.31%) |
May 05, 2015 | 122.94 | 123.62 | 121.37 | 121.52 | 4,048,919 | -2.04(-1.65%) |
May 04, 2015 | 123.09 | 124.97 | 123.05 | 123.56 | 4,581,015 | +1.33(+1.09%) |
May 01, 2015 | 121.56 | 123.23 | 120.92 | 122.22 | 4,278,255 | +1.87(+1.55%) |
Apr 30, 2015 | 121.83 | 123.25 | 119.26 | 120.35 | 5,831,095 | -2.34(-1.91%) |
Apr 29, 2015 | 122.92 | 124.58 | 121.59 | 122.69 | 4,304,299 | -1.15(-0.93%) |
Apr 28, 2015 | 123.58 | 125.99 | 122.43 | 123.84 | 5,593,043 | +0.08(+0.07%) |
Apr 27, 2015 | 128.42 | 128.59 | 123.13 | 123.76 | 5,754,840 | -4.21(-3.29%) |
Apr 24, 2015 | 128.16 | 129.00 | 126.56 | 127.97 | 3,343,519 | -0.96(-0.75%) |
Apr 23, 2015 | 128.00 | 129.22 | 126.96 | 128.94 | 4,812,698 | +0.05(+0.04%) |
Apr 22, 2015 | 131.88 | 132.31 | 127.29 | 128.88 | 7,021,850 | +0.49(+0.38%) |
Apr 21, 2015 | 127.35 | 128.71 | 127.33 | 128.39 | 4,975,571 | +1.90(+1.50%) |
Apr 20, 2015 | 125.48 | 126.54 | 124.28 | 126.50 | 3,622,077 | +1.82(+1.46%) |
Apr 17, 2015 | 125.76 | 126.14 | 123.26 | 124.67 | 5,575,808 | -2.51(-1.97%) |
Apr 16, 2015 | 126.82 | 127.77 | 125.81 | 127.18 | 4,048,449 | +1.07(+0.85%) |
Apr 15, 2015 | 124.32 | 126.45 | 124.13 | 126.12 | 4,800,075 | +2.21(+1.78%) |
Apr 14, 2015 | 123.85 | 124.59 | 122.40 | 123.91 | 2,754,490 | +0.06(+0.05%) |
Apr 13, 2015 | 124.10 | 125.54 | 123.73 | 123.84 | 2,318,658 | -0.68(-0.55%) |
Apr 10, 2015 | 123.16 | 124.76 | 122.18 | 124.52 | 3,159,121 | +1.44(+1.17%) |
Apr 09, 2015 | 122.88 | 123.32 | 121.24 | 123.08 | 3,752,746 | +0.88(+0.72%) |
Apr 08, 2015 | 120.18 | 122.70 | 120.16 | 122.20 | 3,977,106 | +2.32(+1.94%) |
Apr 07, 2015 | 118.61 | 121.54 | 118.35 | 119.87 | 3,860,830 | +1.52(+1.29%) |
Apr 06, 2015 | 117.98 | 119.87 | 117.83 | 118.35 | 4,179,720 | -0.46(-0.38%) |
Apr 02, 2015 | 119.75 | 118.81 | 118.81 | 118.81 | 3,956,096 | -0.93(-0.78%) |
Apr 01, 2015 | 121.47 | 121.47 | 117.86 | 119.74 | 6,736,887 | -2.10(-1.72%) |
Mar 31, 2015 | 124.48 | 125.06 | 121.73 | 121.83 | 4,081,643 | -3.40(-2.71%) |
Mar 30, 2015 | 125.38 | 126.36 | 124.27 | 125.23 | 3,133,253 | +1.31(+1.06%) |
Mar 27, 2015 | 122.91 | 124.57 | 122.71 | 123.92 | 3,199,918 | +1.55(+1.27%) |
Mar 26, 2015 | 121.06 | 124.00 | 120.04 | 122.37 | 4,128,402 | -0.05(-0.04%) |
Mar 25, 2015 | 126.52 | 127.12 | 122.38 | 122.42 | 5,261,191 | -4.11(-3.25%) |
Mar 24, 2015 | 126.56 | 128.23 | 126.06 | 126.53 | 3,353,040 | -0.40(-0.32%) |
Mar 23, 2015 | 128.73 | 128.97 | 126.29 | 126.93 | 5,090,723 | -2.71(-2.09%) |
Mar 20, 2015 | 129.87 | 131.37 | 128.43 | 129.64 | 11,861,676 | +0.75(+0.58%) |
Mar 19, 2015 | 127.79 | 128.97 | 127.26 | 128.89 | 4,928,788 | +1.96(+1.54%) |
Mar 18, 2015 | 124.21 | 127.74 | 123.34 | 126.93 | 4,838,791 | +2.64(+2.13%) |
Mar 17, 2015 | 123.66 | 124.81 | 123.27 | 124.29 | 3,438,499 | +0.03(+0.02%) |
Mar 16, 2015 | 120.22 | 124.39 | 119.46 | 124.26 | 6,823,356 | +6.68(+5.69%) |
Mar 13, 2015 | 116.83 | 117.94 | 116.29 | 117.57 | 3,592,324 | +0.01(+0.01%) |
Mar 12, 2015 | 117.57 | 117.96 | 116.57 | 117.56 | 2,478,993 | +1.18(+1.01%) |
Mar 11, 2015 | 117.47 | 117.58 | 116.17 | 116.38 | 3,263,198 | -0.67(-0.57%) |
Mar 10, 2015 | 116.51 | 118.58 | 116.07 | 117.05 | 4,604,826 | -1.09(-0.92%) |
Mar 09, 2015 | 118.02 | 118.70 | 116.44 | 118.14 | 2,801,127 | +0.10(+0.08%) |
Mar 06, 2015 | 120.80 | 121.89 | 117.37 | 118.04 | 5,368,063 | -3.60(-2.96%) |
Mar 05, 2015 | 121.95 | 123.07 | 121.08 | 121.64 | 3,241,946 | +0.31(+0.26%) |
Mar 04, 2015 | 120.46 | 121.75 | 119.52 | 121.33 | 4,065,574 | +0.48(+0.40%) |
Mar 03, 2015 | 121.49 | 121.49 | 120.05 | 120.85 | 3,063,473 | -0.81(-0.67%) |
Mar 02, 2015 | 121.41 | 121.87 | 120.13 | 121.66 | 4,570,554 | +1.45(+1.21%) |
Feb 27, 2015 | 121.26 | 121.37 | 119.81 | 120.21 | 3,243,329 | -0.95(-0.79%) |
Feb 26, 2015 | 120.79 | 121.49 | 118.90 | 121.16 | 4,433,902 | +0.68(+0.56%) |
Feb 25, 2015 | 120.24 | 121.02 | 118.93 | 120.48 | 4,280,989 | +0.54(+0.45%) |
Feb 24, 2015 | 121.18 | 121.27 | 119.09 | 119.94 | 2,703,544 | -0.80(-0.66%) |
Feb 23, 2015 | 120.47 | 121.34 | 120.28 | 120.74 | 4,056,579 | +0.58(+0.48%) |
Feb 20, 2015 | 119.23 | 120.23 | 118.18 | 120.16 | 5,787,564 | +1.23(+1.03%) |
Feb 19, 2015 | 118.88 | 119.22 | 118.17 | 118.94 | 5,135,115 | +0.21(+0.17%) |
Feb 18, 2015 | 117.54 | 119.07 | 117.10 | 118.73 | 4,326,986 | +1.17(+1.00%) |
Feb 17, 2015 | 117.01 | 118.02 | 116.61 | 117.56 | 5,111,131 | +0.58(+0.49%) |
Feb 13, 2015 | 117.08 | 116.98 | 116.98 | 116.98 | 4,712,100 | +0.23(+0.20%) |
Feb 12, 2015 | 118.01 | 118.01 | 115.18 | 116.75 | 3,851,887 | +0.05(+0.05%) |
Feb 11, 2015 | 116.84 | 118.32 | 116.05 | 116.69 | 5,246,398 | +0.41(+0.35%) |
Feb 10, 2015 | 114.71 | 116.33 | 113.60 | 116.28 | 5,390,243 | +2.55(+2.25%) |
Feb 09, 2015 | 113.72 | 115.11 | 113.12 | 113.73 | 4,266,730 | -1.05(-0.92%) |
Feb 06, 2015 | 117.00 | 117.33 | 114.18 | 114.78 | 4,277,130 | -1.49(-1.28%) |
Feb 05, 2015 | 115.46 | 116.68 | 114.50 | 116.27 | 4,701,438 | +1.45(+1.26%) |
Feb 04, 2015 | 113.82 | 116.11 | 111.77 | 114.82 | 7,685,810 | -0.59(-0.51%) |
Feb 03, 2015 | 116.57 | 116.57 | 112.87 | 115.41 | 5,669,438 | -0.20(-0.18%) |
Feb 02, 2015 | 116.31 | 116.73 | 113.27 | 115.62 | 5,054,868 | +0.18(+0.16%) |
Jan 30, 2015 | 117.93 | 118.93 | 114.88 | 115.44 | 7,014,696 | -3.12(-2.63%) |
Jan 29, 2015 | 117.43 | 118.91 | 116.57 | 118.55 | 4,531,418 | +1.31(+1.12%) |
Jan 28, 2015 | 120.03 | 121.99 | 117.14 | 117.24 | 6,498,706 | -3.22(-2.67%) |
Jan 27, 2015 | 120.19 | 121.86 | 120.00 | 120.46 | 3,791,499 | -0.64(-0.53%) |
Jan 26, 2015 | 121.02 | 122.43 | 119.54 | 121.10 | 4,154,161 | -0.06(-0.05%) |
Jan 23, 2015 | 121.15 | 121.31 | 119.98 | 121.16 | 2,966,975 | +0.18(+0.15%) |
Jan 22, 2015 | 119.92 | 121.14 | 116.84 | 120.98 | 4,989,796 | +1.66(+1.39%) |
Jan 21, 2015 | 117.80 | 119.99 | 117.80 | 119.32 | 3,699,440 | -0.17(-0.14%) |
Jan 20, 2015 | 120.70 | 121.10 | 117.25 | 119.48 | 4,827,362 | -0.63(-0.52%) |
Jan 16, 2015 | 115.56 | 120.12 | 115.26 | 120.11 | 4,633,860 | +4.94(+4.29%) |
Jan 15, 2015 | 118.39 | 119.59 | 114.88 | 115.18 | 3,819,577 | -2.46(-2.09%) |
Jan 14, 2015 | 115.90 | 117.92 | 115.67 | 117.64 | 4,519,447 | +0.02(+0.01%) |
Jan 13, 2015 | 120.46 | 122.03 | 116.31 | 117.62 | 6,028,397 | -0.82(-0.69%) |
Jan 12, 2015 | 118.44 | 119.78 | 118.29 | 118.44 | 3,562,276 | +0.37(+0.31%) |
Jan 09, 2015 | 120.36 | 120.36 | 117.23 | 118.07 | 5,208,841 | -1.47(-1.23%) |
Jan 08, 2015 | 121.00 | 123.40 | 117.63 | 119.54 | 6,014,633 | -0.43(-0.36%) |
Jan 07, 2015 | 116.82 | 120.23 | 116.00 | 119.97 | 4,619,394 | +4.05(+3.49%) |
Jan 06, 2015 | 120.38 | 120.45 | 115.49 | 115.92 | 6,694,861 | -3.86(-3.22%) |
Jan 05, 2015 | 119.36 | 121.00 | 116.95 | 119.78 | 5,386,945 | -1.44(-1.19%) |
Jan 02, 2015 | 121.43 | 123.27 | 120.24 | 121.22 | 3,438,359 | +0.45(+0.38%) |
Dec 31, 2014 | 122.57 | 120.77 | 120.77 | 120.77 | 3,550,608 | -1.02(-0.83%) |
Dec 30, 2014 | 123.34 | 123.37 | 121.44 | 121.78 | 2,664,117 | -1.68(-1.36%) |
Dec 29, 2014 | 124.21 | 124.38 | 122.46 | 123.47 | 2,278,750 | -0.46(-0.37%) |
Dec 26, 2014 | 122.94 | 124.45 | 122.71 | 123.93 | 2,252,150 | +2.12(+1.74%) |
Dec 24, 2014 | 118.67 | 121.81 | 121.81 | 121.81 | 2,931,866 | +2.39(+2.00%) |
Dec 23, 2014 | 125.03 | 125.09 | 117.03 | 119.42 | 9,353,375 | -5.31(-4.26%) |
Dec 22, 2014 | 127.61 | 128.16 | 124.27 | 124.74 | 5,356,013 | -4.28(-3.31%) |
Dec 19, 2014 | 128.06 | 130.20 | 126.92 | 129.01 | 10,362,412 | +1.28(+1.00%) |
Dec 18, 2014 | 125.93 | 127.82 | 124.78 | 127.73 | 4,621,358 | +3.79(+3.06%) |
Dec 17, 2014 | 120.89 | 124.34 | 120.24 | 123.94 | 4,508,199 | +3.06(+2.53%) |
Dec 16, 2014 | 119.55 | 124.31 | 119.41 | 120.88 | 5,925,135 | -0.12(-0.10%) |
Dec 15, 2014 | 124.92 | 125.09 | 120.85 | 121.00 | 5,840,760 | -3.74(-3.00%) |
Dec 12, 2014 | 123.69 | 127.15 | 123.05 | 124.74 | 4,453,207 | -1.17(-0.93%) |
Dec 11, 2014 | 126.38 | 128.61 | 125.55 | 125.91 | 4,188,100 | +0.52(+0.42%) |
Dec 10, 2014 | 128.13 | 128.70 | 125.09 | 125.39 | 4,603,232 | -3.03(-2.36%) |
Dec 09, 2014 | 129.13 | 129.58 | 126.94 | 128.42 | 4,894,604 | -1.71(-1.31%) |
Dec 08, 2014 | 128.42 | 131.27 | 128.13 | 130.13 | 5,214,760 | +1.82(+1.42%) |
Dec 05, 2014 | 126.37 | 128.44 | 125.94 | 128.31 | 3,361,670 | +2.04(+1.62%) |
Dec 04, 2014 | 127.02 | 127.95 | 126.19 | 126.27 | 4,431,508 | -1.15(-0.90%) |
Dec 03, 2014 | 128.34 | 128.50 | 126.23 | 127.42 | 3,128,747 | -0.92(-0.71%) |
Dec 02, 2014 | 127.07 | 128.38 | 126.46 | 128.34 | 4,339,305 | +2.18(+1.72%) |
Dec 01, 2014 | 125.19 | 126.89 | 124.47 | 126.16 | 3,316,284 | +0.83(+0.67%) |
Nov 28, 2014 | 125.09 | 126.87 | 124.73 | 125.33 | 2,367,391 | +0.45(+0.36%) |
Nov 26, 2014 | 123.39 | 124.88 | 124.88 | 124.88 | 2,793,636 | +1.88(+1.53%) |
Nov 25, 2014 | 124.38 | 124.65 | 121.83 | 123.00 | 4,698,881 | -1.47(-1.18%) |
Nov 24, 2014 | 123.58 | 125.61 | 123.54 | 124.47 | 2,892,614 | +1.04(+0.84%) |
Nov 21, 2014 | 125.53 | 125.53 | 122.39 | 123.44 | 4,902,662 | +0.10(+0.08%) |
Nov 20, 2014 | 122.75 | 124.96 | 122.63 | 123.34 | 4,232,524 | +0.03(+0.02%) |
Nov 19, 2014 | 122.28 | 123.79 | 121.58 | 123.31 | 3,195,732 | +0.30(+0.25%) |
Nov 18, 2014 | 120.48 | 123.12 | 120.07 | 123.00 | 4,128,574 | +2.35(+1.95%) |
Nov 17, 2014 | 118.96 | 121.46 | 118.77 | 120.65 | 3,511,617 | +1.11(+0.93%) |
Nov 14, 2014 | 122.14 | 122.28 | 118.74 | 119.55 | 5,943,035 | -2.40(-1.97%) |
Nov 13, 2014 | 122.90 | 123.09 | 120.99 | 121.95 | 4,796,456 | -0.82(-0.67%) |
Nov 12, 2014 | 122.65 | 123.64 | 122.09 | 122.77 | 4,654,599 | -0.37(-0.30%) |
Nov 11, 2014 | 123.64 | 124.23 | 122.45 | 123.14 | 3,977,741 | -0.51(-0.41%) |
Nov 10, 2014 | 122.07 | 123.73 | 121.68 | 123.65 | 4,162,485 | +2.62(+2.16%) |
Nov 07, 2014 | 122.41 | 122.54 | 119.57 | 121.03 | 4,810,686 | -0.08(-0.06%) |
Nov 06, 2014 | 120.82 | 121.55 | 120.44 | 121.11 | 4,383,813 | +1.06(+0.89%) |
Nov 05, 2014 | 121.83 | 121.83 | 119.94 | 120.04 | 5,379,274 | -1.11(-0.92%) |
Nov 04, 2014 | 121.36 | 122.34 | 120.22 | 121.15 | 4,923,903 | -0.87(-0.71%) |
Nov 03, 2014 | 122.41 | 122.66 | 120.58 | 122.02 | 7,710,989 | -0.47(-0.38%) |
Oct 31, 2014 | 124.29 | 124.35 | 121.92 | 122.49 | 10,556,608 | +0.45(+0.37%) |
Oct 30, 2014 | 119.81 | 122.04 | 119.45 | 122.04 | 5,116,726 | +2.04(+1.70%) |
Oct 29, 2014 | 119.26 | 120.63 | 118.78 | 120.00 | 9,366,790 | +1.28(+1.08%) |
Oct 28, 2014 | 114.61 | 118.77 | 114.40 | 118.72 | 15,393,229 | +6.79(+6.07%) |
Oct 27, 2014 | 110.80 | 112.13 | 111.22 | 111.93 | 5,521,267 | +0.71(+0.64%) |
Oct 24, 2014 | 110.91 | 111.40 | 109.91 | 111.22 | 7,041,778 | +0.01(+0.01%) |
Oct 23, 2014 | 110.19 | 111.89 | 109.69 | 111.21 | 6,241,272 | +2.73(+2.51%) |
Oct 22, 2014 | 108.61 | 109.07 | 107.00 | 108.49 | 6,914,893 | -0.34(-0.31%) |
Oct 21, 2014 | 104.60 | 109.88 | 103.48 | 108.83 | 11,852,476 | +4.97(+4.78%) |
Oct 20, 2014 | 100.66 | 103.89 | 100.46 | 103.86 | 8,769,835 | +2.89(+2.86%) |
Oct 17, 2014 | 99.13 | 105.62 | 97.81 | 100.97 | 9,733,653 | +2.45(+2.48%) |
Oct 16, 2014 | 96.79 | 98.85 | 96.58 | 98.52 | 10,467,899 | -0.34(-0.34%) |
Oct 15, 2014 | 98.95 | 99.22 | 97.13 | 98.86 | 6,223,109 | -0.98(-0.98%) |
Oct 14, 2014 | 102.25 | 102.29 | 99.64 | 99.85 | 4,947,142 | -1.03(-1.02%) |
Oct 13, 2014 | 103.51 | 104.08 | 100.84 | 100.87 | 9,102,464 | -2.89(-2.79%) |
Oct 10, 2014 | 103.31 | 106.30 | 103.31 | 103.77 | 7,613,921 | -0.14(-0.14%) |
Oct 09, 2014 | 105.41 | 105.88 | 103.49 | 103.91 | 3,641,904 | -1.88(-1.78%) |
Oct 08, 2014 | 102.42 | 106.02 | 102.28 | 105.79 | 4,803,028 | +3.05(+2.97%) |
Oct 07, 2014 | 103.58 | 103.88 | 102.70 | 102.74 | 3,547,733 | -1.19(-1.15%) |
Oct 06, 2014 | 104.28 | 106.15 | 103.46 | 103.93 | 4,227,151 | -1.16(-1.11%) |
Oct 03, 2014 | 104.28 | 105.52 | 104.15 | 105.09 | 4,540,152 | +1.47(+1.42%) |
Oct 02, 2014 | 104.97 | 105.56 | 102.96 | 103.62 | 4,052,712 | -1.22(-1.17%) |
Oct 01, 2014 | 106.03 | 106.33 | 104.36 | 104.85 | 4,975,191 | -1.24(-1.17%) |
Sep 30, 2014 | 105.97 | 106.93 | 105.00 | 106.08 | 3,504,491 | +0.29(+0.28%) |
Sep 29, 2014 | 105.71 | 106.87 | 105.23 | 105.79 | 2,942,554 | -0.75(-0.70%) |
Sep 26, 2014 | 105.75 | 106.64 | 104.93 | 106.54 | 3,045,150 | +0.91(+0.87%) |
Sep 25, 2014 | 107.31 | 108.03 | 105.28 | 105.62 | 3,553,290 | -1.81(-1.68%) |
Sep 24, 2014 | 106.30 | 107.61 | 105.75 | 107.43 | 4,279,535 | +1.18(+1.11%) |
Sep 23, 2014 | 107.13 | 107.55 | 106.17 | 106.25 | 3,072,991 | -1.13(-1.06%) |
Sep 22, 2014 | 108.22 | 108.77 | 106.56 | 107.38 | 4,087,113 | -1.38(-1.27%) |
Sep 19, 2014 | 108.00 | 109.11 | 107.47 | 108.77 | 8,875,535 | +1.50(+1.40%) |
Sep 18, 2014 | 106.42 | 107.37 | 105.70 | 107.26 | 2,860,489 | +0.99(+0.93%) |
Sep 17, 2014 | 105.74 | 106.92 | 104.69 | 106.27 | 5,222,653 | +1.04(+0.99%) |
Sep 16, 2014 | 103.71 | 105.40 | 103.43 | 105.23 | 3,179,273 | +1.03(+0.99%) |
Sep 15, 2014 | 103.90 | 104.27 | 103.39 | 104.20 | 2,880,185 | +0.06(+0.06%) |
Sep 12, 2014 | 104.61 | 104.97 | 103.33 | 104.14 | 3,084,902 | -0.81(-0.77%) |
Sep 11, 2014 | 104.63 | 105.68 | 103.74 | 104.95 | 4,793,041 | -0.17(-0.16%) |
Sep 10, 2014 | 103.77 | 105.53 | 103.67 | 105.12 | 3,085,771 | +1.36(+1.31%) |
Sep 09, 2014 | 104.72 | 104.97 | 103.52 | 103.77 | 4,134,279 | -1.42(-1.35%) |
Sep 08, 2014 | 104.23 | 105.25 | 103.97 | 105.19 | 3,327,150 | +1.05(+1.01%) |
Sep 05, 2014 | 104.39 | 104.48 | 102.44 | 104.14 | 4,444,976 | -0.10(-0.09%) |
Sep 04, 2014 | 104.79 | 105.32 | 103.87 | 104.23 | 3,947,076 | -0.43(-0.41%) |
Sep 03, 2014 | 104.63 | 104.87 | 103.73 | 104.67 | 3,613,760 | +0.47(+0.45%) |
Sep 02, 2014 | 105.45 | 105.68 | 103.62 | 104.20 | 4,357,023 | -1.07(-1.02%) |
Aug 29, 2014 | 105.32 | 105.27 | 105.27 | 105.27 | 3,128,038 | +0.52(+0.50%) |
Aug 28, 2014 | 103.96 | 105.18 | 103.69 | 104.75 | 5,166,785 | +0.65(+0.62%) |
Aug 27, 2014 | 104.18 | 104.66 | 103.24 | 104.10 | 3,565,898 | +0.42(+0.41%) |
Aug 26, 2014 | 101.89 | 103.98 | 101.89 | 103.67 | 5,152,150 | +1.87(+1.84%) |
Aug 25, 2014 | 100.74 | 101.91 | 100.74 | 101.80 | 3,974,370 | +1.49(+1.48%) |
Aug 22, 2014 | 100.44 | 100.80 | 100.01 | 100.31 | 2,676,199 | +0.22(+0.22%) |
Aug 21, 2014 | 100.42 | 100.46 | 99.73 | 100.09 | 2,349,228 | -0.11(-0.11%) |
Aug 20, 2014 | 99.67 | 100.65 | 99.58 | 100.21 | 2,315,654 | -0.26(-0.25%) |
Aug 19, 2014 | 100.72 | 100.96 | 99.54 | 100.47 | 2,487,768 | -0.15(-0.15%) |
Aug 18, 2014 | 100.72 | 101.19 | 99.97 | 100.62 | 4,185,954 | +0.32(+0.32%) |
Aug 15, 2014 | 100.68 | 100.68 | 98.18 | 100.30 | 5,756,698 | +0.71(+0.71%) |
Aug 14, 2014 | 94.56 | 100.09 | 94.27 | 99.59 | 8,485,001 | +3.41(+3.55%) |
Aug 13, 2014 | 95.65 | 96.52 | 95.39 | 96.18 | 3,360,922 | +0.77(+0.81%) |
Aug 12, 2014 | 95.33 | 95.84 | 94.71 | 95.41 | 3,077,742 | -0.29(-0.31%) |
Aug 11, 2014 | 96.11 | 96.21 | 95.14 | 95.70 | 3,369,341 | +0.28(+0.29%) |
Aug 08, 2014 | 94.12 | 95.77 | 94.06 | 95.42 | 2,939,585 | +0.90(+0.95%) |
Aug 07, 2014 | 95.77 | 96.88 | 94.34 | 94.52 | 4,077,967 | -1.01(-1.05%) |
Aug 06, 2014 | 95.65 | 96.80 | 95.11 | 95.53 | 3,431,096 | -0.59(-0.62%) |
Aug 05, 2014 | 95.84 | 96.96 | 95.17 | 96.12 | 4,879,443 | -0.58(-0.60%) |
Aug 04, 2014 | 96.96 | 97.25 | 95.10 | 96.70 | 8,436,940 | +2.33(+2.47%) |