Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 100.92 | 101.49 | 100.25 | 100.31 | 7,217,241 | -0.42(-0.42%) |
Jul 30, 2015 | 99.38 | 101.29 | 99.00 | 100.73 | 6,739,131 | +1.37(+1.38%) |
Jul 29, 2015 | 99.09 | 99.58 | 97.59 | 99.36 | 11,935,711 | +0.39(+0.39%) |
Jul 28, 2015 | 99.03 | 99.28 | 98.02 | 98.97 | 5,583,042 | +0.10(+0.10%) |
Jul 27, 2015 | 98.78 | 99.54 | 98.38 | 98.87 | 7,560,265 | -0.44(-0.44%) |
Jul 24, 2015 | 101.00 | 101.19 | 99.26 | 99.31 | 6,588,011 | -1.83(-1.81%) |
Jul 23, 2015 | 102.18 | 102.19 | 100.74 | 101.14 | 5,926,087 | -0.41(-0.40%) |
Jul 22, 2015 | 102.26 | 102.50 | 100.89 | 101.55 | 9,433,578 | -1.16(-1.13%) |
Jul 21, 2015 | 104.35 | 104.95 | 101.78 | 102.71 | 19,539,910 | -7.77(-7.03%) |
Jul 20, 2015 | 110.97 | 111.01 | 109.51 | 110.48 | 7,485,637 | -0.26(-0.23%) |
Jul 17, 2015 | 111.26 | 111.47 | 110.60 | 110.74 | 3,465,140 | -0.52(-0.47%) |
Jul 16, 2015 | 112.32 | 112.36 | 111.04 | 111.26 | 3,063,780 | +0.01(+0.01%) |
Jul 15, 2015 | 111.50 | 111.83 | 110.81 | 111.25 | 2,844,499 | -0.26(-0.23%) |
Jul 14, 2015 | 111.50 | 111.64 | 111.02 | 111.51 | 2,987,466 | -0.07(-0.06%) |
Jul 13, 2015 | 111.19 | 111.98 | 110.75 | 111.58 | 3,892,878 | +1.40(+1.27%) |
Jul 10, 2015 | 110.38 | 110.73 | 109.51 | 110.18 | 4,310,680 | +1.26(+1.16%) |
Jul 09, 2015 | 110.00 | 110.44 | 108.92 | 108.92 | 2,554,982 | +0.25(+0.23%) |
Jul 08, 2015 | 108.76 | 109.72 | 108.26 | 108.67 | 3,805,760 | -1.42(-1.29%) |
Jul 07, 2015 | 109.54 | 110.22 | 108.05 | 110.09 | 4,732,109 | +0.73(+0.67%) |
Jul 06, 2015 | 108.36 | 109.81 | 107.95 | 109.36 | 4,195,070 | -0.20(-0.18%) |
Jul 02, 2015 | 111.33 | 109.56 | 109.56 | 109.56 | 5,159,500 | -1.26(-1.14%) |
Jul 01, 2015 | 112.03 | 112.17 | 110.14 | 110.82 | 4,126,835 | -0.11(-0.10%) |
Jun 30, 2015 | 112.24 | 112.48 | 110.62 | 110.93 | 5,910,598 | -0.60(-0.54%) |
Jun 29, 2015 | 112.74 | 113.03 | 111.45 | 111.53 | 4,160,407 | -1.99(-1.75%) |
Jun 26, 2015 | 113.47 | 113.99 | 113.05 | 113.52 | 3,667,704 | +0.22(+0.19%) |
Jun 25, 2015 | 114.24 | 114.65 | 113.30 | 113.30 | 3,786,178 | -0.67(-0.59%) |
Jun 24, 2015 | 114.70 | 114.83 | 113.82 | 113.97 | 4,271,194 | -1.26(-1.09%) |
Jun 23, 2015 | 115.17 | 115.52 | 114.92 | 115.23 | 3,632,782 | -0.05(-0.04%) |
Jun 22, 2015 | 115.40 | 115.78 | 114.96 | 115.28 | 2,971,121 | +0.39(+0.34%) |
Jun 19, 2015 | 115.60 | 116.15 | 114.89 | 114.89 | 4,210,245 | -1.01(-0.87%) |
Jun 18, 2015 | 114.29 | 116.56 | 114.29 | 115.90 | 3,753,626 | +0.83(+0.72%) |
Jun 17, 2015 | 115.28 | 115.48 | 113.98 | 115.07 | 3,799,425 | +0.13(+0.11%) |
Jun 16, 2015 | 114.51 | 115.38 | 114.32 | 114.94 | 4,936,232 | +0.33(+0.29%) |
Jun 15, 2015 | 115.21 | 115.50 | 114.43 | 114.61 | 5,971,736 | -2.99(-2.54%) |
Jun 12, 2015 | 117.46 | 118.03 | 117.02 | 117.60 | 2,345,293 | -0.72(-0.61%) |
Jun 11, 2015 | 117.99 | 118.40 | 117.43 | 118.32 | 2,707,484 | +0.82(+0.70%) |
Jun 10, 2015 | 117.50 | 118.00 | 116.91 | 117.50 | 3,145,776 | +1.20(+1.03%) |
Jun 09, 2015 | 116.51 | 117.25 | 116.02 | 116.30 | 2,499,361 | +0.12(+0.10%) |
Jun 08, 2015 | 116.54 | 117.36 | 116.11 | 116.18 | 3,237,071 | -0.82(-0.70%) |
Jun 05, 2015 | 116.59 | 117.17 | 116.18 | 117.00 | 2,667,353 | -0.14(-0.12%) |
Jun 04, 2015 | 117.83 | 118.42 | 116.79 | 117.14 | 3,581,637 | -1.37(-1.16%) |
Jun 03, 2015 | 118.03 | 119.12 | 117.65 | 118.51 | 3,129,869 | +1.17(+1.00%) |
Jun 02, 2015 | 116.73 | 118.05 | 116.24 | 117.34 | 3,503,334 | +0.34(+0.29%) |
Jun 01, 2015 | 117.23 | 117.63 | 116.46 | 117.00 | 2,341,643 | -0.17(-0.15%) |
May 29, 2015 | 117.51 | 117.61 | 116.43 | 117.17 | 5,061,360 | -0.52(-0.44%) |
May 28, 2015 | 117.27 | 118.00 | 117.27 | 117.69 | 2,904,413 | +0.05(+0.04%) |
May 27, 2015 | 117.40 | 117.88 | 116.68 | 117.64 | 3,365,087 | +0.77(+0.66%) |
May 26, 2015 | 118.55 | 118.62 | 116.41 | 116.87 | 3,434,629 | -1.75(-1.48%) |
May 22, 2015 | 119.00 | 118.62 | 118.62 | 118.62 | 2,389,600 | -0.50(-0.42%) |
May 21, 2015 | 118.81 | 119.66 | 118.70 | 119.12 | 2,121,214 | +0.25(+0.21%) |
May 20, 2015 | 119.66 | 119.66 | 118.60 | 118.87 | 2,432,506 | -0.20(-0.17%) |
May 19, 2015 | 118.60 | 119.45 | 118.51 | 119.07 | 2,808,359 | +0.56(+0.47%) |
May 18, 2015 | 118.53 | 119.12 | 118.40 | 118.51 | 2,434,881 | +0.02(+0.02%) |
May 15, 2015 | 119.08 | 119.39 | 117.92 | 118.49 | 2,964,693 | -0.65(-0.55%) |
May 14, 2015 | 117.82 | 119.37 | 117.82 | 119.14 | 2,728,783 | +1.77(+1.51%) |
May 13, 2015 | 116.97 | 118.00 | 116.86 | 117.37 | 3,039,359 | +0.01(+0.01%) |
May 12, 2015 | 117.05 | 117.83 | 116.02 | 117.36 | 2,804,104 | -0.34(-0.29%) |
May 11, 2015 | 117.44 | 118.39 | 117.44 | 117.70 | 3,023,814 | -0.73(-0.62%) |
May 08, 2015 | 117.71 | 118.84 | 117.31 | 118.43 | 3,707,837 | +2.39(+2.06%) |
May 07, 2015 | 115.13 | 116.56 | 114.59 | 116.04 | 3,155,721 | +0.96(+0.83%) |
May 06, 2015 | 116.56 | 116.56 | 114.34 | 115.08 | 3,690,253 | +0.01(+0.01%) |
May 05, 2015 | 116.01 | 116.88 | 114.71 | 115.07 | 3,028,194 | -1.38(-1.19%) |
May 04, 2015 | 115.78 | 117.14 | 115.70 | 116.45 | 3,923,990 | +1.01(+0.87%) |
May 01, 2015 | 114.59 | 115.72 | 114.51 | 115.44 | 2,781,683 | +1.69(+1.49%) |
Apr 30, 2015 | 114.93 | 115.63 | 113.29 | 113.75 | 3,899,183 | -1.63(-1.41%) |
Apr 29, 2015 | 115.58 | 116.23 | 115.17 | 115.38 | 2,893,819 | -0.70(-0.60%) |
Apr 28, 2015 | 115.20 | 116.24 | 114.95 | 116.08 | 2,746,660 | +0.34(+0.29%) |
Apr 27, 2015 | 116.66 | 116.87 | 115.70 | 115.74 | 3,920,342 | -0.42(-0.36%) |
Apr 24, 2015 | 117.44 | 117.70 | 116.06 | 116.16 | 3,523,148 | -1.10(-0.94%) |
Apr 23, 2015 | 116.42 | 117.90 | 116.03 | 117.26 | 2,632,790 | +0.30(+0.26%) |
Apr 22, 2015 | 116.99 | 117.39 | 115.73 | 116.96 | 2,792,901 | +0.01(+0.01%) |
Apr 21, 2015 | 118.73 | 119.00 | 116.11 | 116.95 | 4,584,964 | +0.44(+0.38%) |
Apr 20, 2015 | 116.02 | 117.17 | 115.89 | 116.51 | 4,004,440 | +1.40(+1.22%) |
Apr 17, 2015 | 116.31 | 116.52 | 114.86 | 115.11 | 4,318,546 | -2.37(-2.02%) |
Apr 16, 2015 | 117.35 | 118.31 | 116.92 | 117.48 | 2,905,076 | -0.39(-0.33%) |
Apr 15, 2015 | 118.08 | 118.78 | 117.52 | 117.87 | 2,774,671 | +0.18(+0.15%) |
Apr 14, 2015 | 117.05 | 118.11 | 116.58 | 117.69 | 2,606,397 | +0.28(+0.24%) |
Apr 13, 2015 | 117.97 | 118.62 | 117.24 | 117.41 | 3,030,384 | -1.05(-0.89%) |
Apr 10, 2015 | 118.14 | 118.94 | 117.43 | 118.46 | 2,254,656 | +0.58(+0.49%) |
Apr 09, 2015 | 117.70 | 118.74 | 117.18 | 117.88 | 2,088,375 | +0.04(+0.03%) |
Apr 08, 2015 | 117.71 | 118.65 | 117.06 | 117.84 | 2,484,096 | +0.35(+0.30%) |
Apr 07, 2015 | 117.76 | 118.55 | 117.45 | 117.49 | 2,269,068 | -0.37(-0.31%) |
Apr 06, 2015 | 115.93 | 118.71 | 115.93 | 117.86 | 2,857,265 | +0.73(+0.62%) |
Apr 02, 2015 | 116.59 | 117.13 | 117.13 | 117.13 | 4,227,300 | +1.21(+1.04%) |
Apr 01, 2015 | 117.37 | 117.48 | 115.36 | 115.92 | 3,426,211 | -1.28(-1.09%) |
Mar 31, 2015 | 117.67 | 118.15 | 117.15 | 117.20 | 3,525,431 | -1.63(-1.37%) |
Mar 30, 2015 | 117.68 | 119.23 | 117.40 | 118.83 | 3,000,806 | +1.93(+1.65%) |
Mar 27, 2015 | 116.14 | 117.20 | 116.05 | 116.90 | 2,803,961 | +0.86(+0.74%) |
Mar 26, 2015 | 115.96 | 116.62 | 115.02 | 116.04 | 4,389,728 | -0.42(-0.36%) |
Mar 25, 2015 | 119.20 | 119.34 | 116.39 | 116.46 | 4,456,442 | -2.46(-2.07%) |
Mar 24, 2015 | 119.04 | 120.18 | 118.25 | 118.92 | 4,033,815 | +0.24(+0.20%) |
Mar 23, 2015 | 119.46 | 119.69 | 118.19 | 118.68 | 4,542,797 | -0.78(-0.65%) |
Mar 20, 2015 | 119.81 | 120.40 | 119.46 | 119.46 | 8,206,972 | +0.08(+0.07%) |
Mar 19, 2015 | 120.04 | 120.31 | 119.04 | 119.38 | 2,880,840 | -0.93(-0.77%) |
Mar 18, 2015 | 119.28 | 120.60 | 117.25 | 120.31 | 5,280,210 | +0.45(+0.38%) |
Mar 17, 2015 | 119.52 | 120.13 | 118.75 | 119.86 | 3,822,816 | -0.21(-0.17%) |
Mar 16, 2015 | 119.25 | 120.16 | 119.03 | 120.07 | 4,674,653 | +1.33(+1.12%) |
Mar 13, 2015 | 120.76 | 121.60 | 117.70 | 118.74 | 7,361,469 | -2.50(-2.06%) |
Mar 12, 2015 | 120.35 | 121.47 | 120.28 | 121.24 | 4,907,836 | +2.90(+2.45%) |
Mar 11, 2015 | 117.78 | 118.91 | 117.37 | 118.34 | 3,742,490 | +0.94(+0.80%) |
Mar 10, 2015 | 120.55 | 120.98 | 117.34 | 117.40 | 5,583,789 | -4.35(-3.57%) |
Mar 09, 2015 | 119.29 | 122.19 | 119.29 | 121.75 | 4,127,954 | +2.32(+1.94%) |
Mar 06, 2015 | 119.40 | 120.36 | 118.88 | 119.43 | 3,663,073 | -1.36(-1.13%) |
Mar 05, 2015 | 121.29 | 121.49 | 120.35 | 120.79 | 1,928,210 | -0.25(-0.21%) |
Mar 04, 2015 | 121.25 | 121.70 | 120.52 | 121.04 | 2,123,219 | -0.66(-0.54%) |
Mar 03, 2015 | 121.98 | 122.89 | 121.23 | 121.70 | 3,187,492 | -1.49(-1.21%) |
Mar 02, 2015 | 121.91 | 123.50 | 121.55 | 123.19 | 2,325,874 | +1.28(+1.05%) |
Feb 27, 2015 | 122.55 | 122.85 | 121.79 | 121.91 | 3,085,284 | -0.76(-0.62%) |
Feb 26, 2015 | 123.32 | 123.55 | 122.15 | 122.67 | 2,498,163 | -0.70(-0.57%) |
Feb 25, 2015 | 123.85 | 124.33 | 122.95 | 123.37 | 2,872,804 | -0.42(-0.34%) |
Feb 24, 2015 | 123.42 | 124.14 | 122.99 | 123.79 | 2,455,405 | +0.07(+0.06%) |
Feb 23, 2015 | 123.63 | 124.16 | 123.07 | 123.72 | 2,737,285 | -0.39(-0.31%) |
Feb 20, 2015 | 122.99 | 124.45 | 122.00 | 124.11 | 4,062,205 | +1.20(+0.98%) |
Feb 19, 2015 | 121.58 | 123.00 | 121.58 | 122.91 | 3,407,031 | +0.92(+0.75%) |
Feb 18, 2015 | 121.32 | 122.66 | 121.01 | 121.99 | 3,473,601 | +0.67(+0.55%) |
Feb 17, 2015 | 121.00 | 121.90 | 120.57 | 121.32 | 3,241,217 | +0.07(+0.06%) |
Feb 13, 2015 | 119.34 | 121.25 | 121.25 | 121.25 | 3,802,100 | +1.66(+1.39%) |
Feb 12, 2015 | 119.17 | 119.96 | 118.82 | 119.59 | 2,896,974 | +0.90(+0.76%) |
Feb 11, 2015 | 118.51 | 119.06 | 117.97 | 118.69 | 2,707,605 | -0.71(-0.59%) |
Feb 10, 2015 | 119.89 | 120.22 | 118.92 | 119.40 | 2,559,971 | +0.08(+0.07%) |
Feb 09, 2015 | 119.44 | 119.94 | 118.91 | 119.32 | 2,552,939 | -0.49(-0.41%) |
Feb 06, 2015 | 120.00 | 121.02 | 119.38 | 119.81 | 2,829,579 | -0.30(-0.25%) |
Feb 05, 2015 | 118.26 | 120.36 | 117.92 | 120.11 | 4,687,296 | +2.32(+1.97%) |
Feb 04, 2015 | 118.75 | 119.00 | 117.45 | 117.79 | 3,204,897 | -1.10(-0.93%) |
Feb 03, 2015 | 117.58 | 119.52 | 116.42 | 118.89 | 4,491,356 | +2.31(+1.98%) |
Feb 02, 2015 | 115.17 | 116.70 | 114.05 | 116.58 | 3,510,377 | +1.80(+1.57%) |
Jan 30, 2015 | 115.02 | 116.23 | 114.63 | 114.78 | 4,623,061 | -1.67(-1.43%) |
Jan 29, 2015 | 116.88 | 117.03 | 114.47 | 116.45 | 6,328,453 | -0.47(-0.40%) |
Jan 28, 2015 | 119.38 | 119.38 | 116.79 | 116.92 | 4,340,284 | -2.24(-1.88%) |
Jan 27, 2015 | 116.50 | 120.36 | 115.01 | 119.16 | 7,328,147 | +0.41(+0.35%) |
Jan 26, 2015 | 119.83 | 119.92 | 118.28 | 118.75 | 5,692,430 | -1.23(-1.03%) |
Jan 23, 2015 | 120.37 | 120.95 | 119.93 | 119.98 | 4,298,407 | -0.47(-0.39%) |
Jan 22, 2015 | 119.76 | 120.67 | 118.76 | 120.45 | 6,562,889 | +1.42(+1.19%) |
Jan 21, 2015 | 117.36 | 119.30 | 117.20 | 119.03 | 7,087,774 | +1.50(+1.28%) |
Jan 20, 2015 | 116.58 | 117.73 | 115.90 | 117.53 | 5,451,323 | +1.38(+1.19%) |
Jan 16, 2015 | 113.19 | 116.34 | 113.16 | 116.15 | 5,773,180 | +2.63(+2.32%) |
Jan 15, 2015 | 113.52 | 114.69 | 113.06 | 113.52 | 3,170,579 | +0.00(+0.00%) |
Jan 14, 2015 | 113.17 | 114.17 | 112.62 | 113.52 | 3,508,767 | -0.82(-0.72%) |
Jan 13, 2015 | 115.53 | 116.84 | 113.50 | 114.34 | 4,196,389 | -0.11(-0.10%) |
Jan 12, 2015 | 114.46 | 114.75 | 113.02 | 114.45 | 5,016,167 | +0.43(+0.38%) |
Jan 09, 2015 | 114.93 | 115.13 | 113.38 | 114.02 | 3,825,098 | -0.63(-0.55%) |
Jan 08, 2015 | 113.92 | 115.00 | 113.30 | 114.65 | 3,899,798 | +1.92(+1.70%) |
Jan 07, 2015 | 112.35 | 113.34 | 112.02 | 112.73 | 3,102,188 | +1.21(+1.09%) |
Jan 06, 2015 | 112.27 | 113.04 | 110.23 | 111.52 | 5,772,247 | -1.60(-1.41%) |
Jan 05, 2015 | 114.55 | 115.46 | 112.84 | 113.12 | 4,750,104 | -1.92(-1.67%) |
Jan 02, 2015 | 115.14 | 115.64 | 113.80 | 115.04 | 3,143,341 | +0.04(+0.03%) |
Dec 31, 2014 | 116.60 | 115.00 | 115.00 | 115.00 | 2,363,500 | -1.20(-1.03%) |
Dec 30, 2014 | 116.89 | 116.89 | 115.93 | 116.20 | 2,177,995 | -0.66(-0.56%) |
Dec 29, 2014 | 116.35 | 117.34 | 116.35 | 116.86 | 2,490,666 | -0.38(-0.32%) |
Dec 26, 2014 | 117.52 | 117.80 | 117.10 | 117.24 | 1,596,708 | +0.33(+0.28%) |
Dec 24, 2014 | 117.66 | 116.91 | 116.91 | 116.91 | 1,017,900 | -0.30(-0.26%) |
Dec 23, 2014 | 117.50 | 118.02 | 116.92 | 117.21 | 2,715,751 | +0.07(+0.06%) |
Dec 22, 2014 | 115.28 | 117.20 | 115.28 | 117.14 | 3,057,974 | +1.55(+1.34%) |
Dec 19, 2014 | 116.28 | 117.19 | 115.38 | 115.59 | 7,871,628 | -1.37(-1.17%) |
Dec 18, 2014 | 115.15 | 116.96 | 114.50 | 116.96 | 4,734,250 | +3.06(+2.69%) |
Dec 17, 2014 | 113.51 | 114.34 | 111.82 | 113.90 | 5,032,075 | +0.67(+0.59%) |
Dec 16, 2014 | 112.23 | 114.70 | 111.33 | 113.23 | 5,146,387 | +1.32(+1.18%) |
Dec 15, 2014 | 112.66 | 113.45 | 111.62 | 111.91 | 4,605,749 | -0.24(-0.21%) |
Dec 12, 2014 | 110.54 | 113.66 | 110.10 | 112.15 | 5,867,261 | -1.89(-1.66%) |
Dec 11, 2014 | 114.10 | 114.86 | 113.26 | 114.04 | 5,280,615 | +0.54(+0.48%) |
Dec 10, 2014 | 114.50 | 115.03 | 113.35 | 113.50 | 7,863,458 | -1.49(-1.30%) |
Dec 09, 2014 | 112.23 | 115.00 | 111.56 | 114.99 | 5,880,555 | +1.94(+1.72%) |
Dec 08, 2014 | 112.25 | 114.55 | 111.52 | 113.05 | 6,357,441 | +1.76(+1.58%) |
Dec 05, 2014 | 111.48 | 111.65 | 110.44 | 111.29 | 3,021,664 | +0.08(+0.07%) |
Dec 04, 2014 | 110.47 | 111.22 | 109.95 | 111.21 | 4,625,376 | +0.22(+0.20%) |
Dec 03, 2014 | 109.90 | 111.42 | 109.58 | 110.99 | 3,411,257 | +1.31(+1.19%) |
Dec 02, 2014 | 109.83 | 110.73 | 109.49 | 109.68 | 2,753,739 | -0.01(-0.01%) |
Dec 01, 2014 | 109.06 | 110.28 | 108.70 | 109.69 | 3,450,095 | -0.39(-0.35%) |
Nov 28, 2014 | 110.64 | 110.80 | 109.92 | 110.08 | 2,121,495 | -0.08(-0.07%) |
Nov 26, 2014 | 111.79 | 110.16 | 110.16 | 110.16 | 5,268,800 | -1.55(-1.39%) |
Nov 25, 2014 | 110.09 | 112.26 | 109.70 | 111.71 | 8,103,144 | +2.92(+2.68%) |
Nov 24, 2014 | 108.96 | 111.70 | 108.41 | 108.79 | 9,706,424 | -1.51(-1.37%) |
Nov 21, 2014 | 110.17 | 110.61 | 109.97 | 110.30 | 3,572,062 | +1.48(+1.36%) |
Nov 20, 2014 | 108.00 | 108.86 | 107.87 | 108.82 | 2,195,714 | +0.16(+0.15%) |
Nov 19, 2014 | 108.55 | 108.82 | 108.21 | 108.66 | 2,271,154 | -0.14(-0.13%) |
Nov 18, 2014 | 107.70 | 109.09 | 107.29 | 108.80 | 2,679,254 | +1.43(+1.33%) |
Nov 17, 2014 | 107.21 | 107.73 | 107.15 | 107.37 | 2,394,470 | -0.08(-0.07%) |
Nov 14, 2014 | 107.92 | 108.42 | 107.39 | 107.45 | 2,935,483 | -0.69(-0.64%) |
Nov 13, 2014 | 108.32 | 108.97 | 107.97 | 108.14 | 4,211,224 | +0.00(+0.00%) |
Nov 12, 2014 | 107.67 | 108.26 | 107.36 | 108.14 | 3,182,452 | -0.12(-0.11%) |
Nov 11, 2014 | 109.00 | 109.15 | 108.03 | 108.26 | 2,949,971 | -0.74(-0.68%) |
Nov 10, 2014 | 109.05 | 109.23 | 108.67 | 109.00 | 3,523,644 | -0.08(-0.07%) |
Nov 07, 2014 | 108.49 | 109.08 | 107.95 | 109.08 | 3,253,547 | +0.50(+0.46%) |
Nov 06, 2014 | 107.90 | 108.83 | 107.78 | 108.58 | 3,581,276 | +0.65(+0.60%) |
Nov 05, 2014 | 107.55 | 108.44 | 107.08 | 107.93 | 6,698,836 | +1.05(+0.98%) |
Nov 04, 2014 | 107.00 | 107.29 | 106.33 | 106.88 | 3,992,367 | +0.58(+0.55%) |
Nov 03, 2014 | 107.42 | 107.50 | 106.03 | 106.30 | 4,587,554 | -0.70(-0.65%) |
Oct 31, 2014 | 107.83 | 107.95 | 106.98 | 107.00 | 4,461,135 | +0.66(+0.62%) |
Oct 30, 2014 | 105.21 | 106.59 | 104.70 | 106.34 | 2,890,467 | +0.49(+0.46%) |
Oct 29, 2014 | 106.72 | 106.98 | 105.42 | 105.85 | 4,060,698 | -0.42(-0.40%) |
Oct 28, 2014 | 104.96 | 106.52 | 104.86 | 106.27 | 4,173,456 | +2.08(+2.00%) |
Oct 27, 2014 | 103.79 | 104.30 | 103.82 | 104.19 | 2,957,515 | +0.37(+0.36%) |
Oct 24, 2014 | 103.16 | 103.87 | 102.80 | 103.82 | 3,657,912 | +0.64(+0.62%) |
Oct 23, 2014 | 102.87 | 103.94 | 102.46 | 103.18 | 5,691,721 | +2.00(+1.98%) |
Oct 22, 2014 | 103.11 | 103.11 | 101.06 | 101.18 | 6,187,749 | -0.80(-0.78%) |
Oct 21, 2014 | 104.12 | 104.15 | 100.68 | 101.98 | 12,554,207 | +0.50(+0.49%) |
Oct 20, 2014 | 101.42 | 101.77 | 100.97 | 101.48 | 6,396,725 | -0.05(-0.05%) |
Oct 17, 2014 | 100.30 | 101.98 | 100.24 | 101.53 | 7,281,991 | +2.30(+2.32%) |
Oct 16, 2014 | 98.16 | 100.09 | 97.95 | 99.23 | 6,099,346 | +0.06(+0.06%) |
Oct 15, 2014 | 99.06 | 99.59 | 97.30 | 99.17 | 7,105,041 | -0.95(-0.95%) |
Oct 14, 2014 | 99.71 | 101.11 | 99.58 | 100.12 | 4,573,027 | +0.81(+0.82%) |
Oct 13, 2014 | 100.05 | 100.95 | 99.22 | 99.31 | 5,111,327 | -0.63(-0.63%) |
Oct 10, 2014 | 99.99 | 100.77 | 99.25 | 99.94 | 6,678,094 | +0.00(+0.00%) |
Oct 09, 2014 | 102.25 | 102.71 | 99.83 | 99.94 | 6,739,935 | -2.69(-2.62%) |
Oct 08, 2014 | 101.70 | 102.70 | 100.69 | 102.63 | 6,249,793 | +1.21(+1.19%) |
Oct 07, 2014 | 103.84 | 103.99 | 101.38 | 101.42 | 5,991,641 | -2.80(-2.69%) |
Oct 06, 2014 | 105.06 | 105.54 | 103.75 | 104.22 | 2,981,870 | -0.20(-0.19%) |
Oct 03, 2014 | 103.91 | 104.58 | 103.60 | 104.42 | 3,044,892 | +1.18(+1.14%) |
Oct 02, 2014 | 103.71 | 103.97 | 102.45 | 103.24 | 4,034,343 | -0.60(-0.58%) |
Oct 01, 2014 | 105.20 | 105.25 | 103.44 | 103.84 | 5,864,717 | -1.76(-1.67%) |
Sep 30, 2014 | 105.54 | 106.21 | 105.06 | 105.60 | 5,014,223 | +0.52(+0.49%) |
Sep 29, 2014 | 104.40 | 105.49 | 104.27 | 105.08 | 2,896,800 | -0.16(-0.15%) |
Sep 26, 2014 | 104.25 | 105.38 | 104.25 | 105.24 | 4,076,482 | +0.75(+0.72%) |
Sep 25, 2014 | 106.00 | 106.06 | 104.30 | 104.49 | 3,936,197 | -1.58(-1.49%) |
Sep 24, 2014 | 105.63 | 106.25 | 105.14 | 106.07 | 3,826,823 | +0.65(+0.62%) |
Sep 23, 2014 | 106.48 | 106.48 | 105.04 | 105.42 | 3,839,124 | -1.05(-0.99%) |
Sep 22, 2014 | 108.03 | 108.46 | 106.37 | 106.47 | 4,142,326 | -1.98(-1.83%) |
Sep 19, 2014 | 109.10 | 109.20 | 108.16 | 108.45 | 5,947,486 | -0.07(-0.06%) |
Sep 18, 2014 | 107.41 | 108.66 | 107.41 | 108.52 | 3,439,674 | +0.49(+0.45%) |
Sep 17, 2014 | 108.66 | 108.95 | 107.62 | 108.03 | 4,109,302 | -0.51(-0.47%) |
Sep 16, 2014 | 107.83 | 108.86 | 107.29 | 108.54 | 3,089,841 | +0.22(+0.20%) |
Sep 15, 2014 | 108.28 | 108.47 | 107.75 | 108.32 | 2,514,980 | -0.03(-0.03%) |
Sep 12, 2014 | 108.21 | 108.64 | 108.02 | 108.35 | 2,920,513 | -0.16(-0.15%) |
Sep 11, 2014 | 108.28 | 108.73 | 108.05 | 108.51 | 2,270,591 | +0.01(+0.01%) |
Sep 10, 2014 | 108.67 | 109.22 | 108.09 | 108.50 | 2,364,619 | -0.17(-0.16%) |
Sep 09, 2014 | 108.76 | 108.98 | 108.41 | 108.67 | 2,114,654 | +0.07(+0.06%) |
Sep 08, 2014 | 108.90 | 108.94 | 108.48 | 108.60 | 3,788,482 | -0.10(-0.09%) |
Sep 05, 2014 | 109.51 | 109.51 | 108.38 | 108.70 | 2,793,109 | -0.52(-0.48%) |
Sep 04, 2014 | 109.49 | 109.65 | 109.06 | 109.22 | 2,856,614 | +0.02(+0.02%) |
Sep 03, 2014 | 109.99 | 110.00 | 108.82 | 109.20 | 2,629,826 | +0.16(+0.15%) |
Sep 02, 2014 | 108.26 | 109.07 | 107.72 | 109.04 | 4,142,794 | +1.06(+0.98%) |
Aug 29, 2014 | 109.11 | 107.98 | 107.98 | 107.98 | 4,717,300 | -1.13(-1.04%) |
Aug 28, 2014 | 108.80 | 109.23 | 108.28 | 109.11 | 2,124,240 | +0.02(+0.02%) |
Aug 27, 2014 | 110.20 | 110.34 | 108.87 | 109.09 | 2,550,527 | -0.59(-0.54%) |
Aug 26, 2014 | 109.90 | 110.17 | 109.64 | 109.68 | 2,022,710 | -0.14(-0.13%) |
Aug 25, 2014 | 109.68 | 110.15 | 109.68 | 109.82 | 1,732,770 | +0.43(+0.39%) |
Aug 22, 2014 | 109.79 | 109.92 | 109.24 | 109.39 | 2,365,410 | -0.67(-0.61%) |
Aug 21, 2014 | 110.00 | 110.22 | 109.50 | 110.06 | 2,849,592 | +0.35(+0.32%) |
Aug 20, 2014 | 108.60 | 109.87 | 108.56 | 109.71 | 4,502,248 | +1.15(+1.06%) |
Aug 19, 2014 | 108.18 | 108.58 | 107.69 | 108.56 | 3,961,843 | +0.47(+0.43%) |
Aug 18, 2014 | 106.66 | 108.10 | 106.48 | 108.09 | 5,036,869 | +2.46(+2.33%) |
Aug 15, 2014 | 106.31 | 106.36 | 104.96 | 105.63 | 3,106,685 | -0.14(-0.13%) |
Aug 14, 2014 | 105.55 | 106.05 | 105.55 | 105.77 | 2,327,209 | +0.21(+0.20%) |
Aug 13, 2014 | 104.78 | 105.76 | 104.78 | 105.56 | 3,487,744 | +0.65(+0.62%) |
Aug 12, 2014 | 105.35 | 105.80 | 104.77 | 104.91 | 4,352,977 | -0.81(-0.77%) |
Aug 11, 2014 | 106.57 | 106.85 | 105.68 | 105.72 | 3,262,564 | -0.24(-0.23%) |
Aug 08, 2014 | 104.67 | 105.98 | 104.12 | 105.96 | 4,479,803 | +1.74(+1.67%) |
Aug 07, 2014 | 104.39 | 104.57 | 103.74 | 104.22 | 4,155,700 | +0.43(+0.41%) |
Aug 06, 2014 | 104.25 | 104.55 | 103.14 | 103.79 | 5,408,795 | -1.23(-1.17%) |
Aug 05, 2014 | 104.82 | 105.72 | 104.48 | 105.02 | 5,575,310 | -0.03(-0.03%) |
Aug 04, 2014 | 105.04 | 105.34 | 104.39 | 105.05 | 3,954,295 | +0.30(+0.29%) |