Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 139.04 | 139.27 | 136.18 | 136.72 | 3,615,939 | -1.83(-1.32%) |
Nov 27, 2015 | 138.15 | 139.25 | 137.62 | 138.54 | 1,022,818 | +1.01(+0.73%) |
Nov 25, 2015 | 137.24 | 137.54 | 137.54 | 137.54 | 2,158,325 | +0.17(+0.12%) |
Nov 24, 2015 | 137.43 | 138.83 | 136.36 | 137.37 | 3,304,320 | -1.07(-0.77%) |
Nov 23, 2015 | 138.50 | 138.82 | 137.82 | 138.43 | 1,386,394 | +0.30(+0.21%) |
Nov 20, 2015 | 139.04 | 139.30 | 137.84 | 138.14 | 2,421,677 | +0.23(+0.17%) |
Nov 19, 2015 | 136.94 | 138.22 | 136.73 | 137.91 | 3,494,012 | +1.34(+0.98%) |
Nov 18, 2015 | 134.57 | 136.70 | 133.67 | 136.57 | 2,540,859 | +2.00(+1.49%) |
Nov 17, 2015 | 133.27 | 135.44 | 132.99 | 134.57 | 2,951,239 | +2.07(+1.56%) |
Nov 16, 2015 | 130.27 | 132.52 | 129.79 | 132.51 | 2,099,759 | +2.35(+1.81%) |
Nov 13, 2015 | 131.34 | 131.49 | 129.78 | 130.15 | 2,904,431 | -1.97(-1.49%) |
Nov 12, 2015 | 132.23 | 132.96 | 131.61 | 132.12 | 1,956,170 | -0.33(-0.25%) |
Nov 11, 2015 | 132.11 | 133.34 | 131.43 | 132.46 | 2,202,766 | -0.02(-0.01%) |
Nov 10, 2015 | 131.39 | 132.51 | 130.94 | 132.47 | 2,009,325 | +1.40(+1.07%) |
Nov 09, 2015 | 132.47 | 132.71 | 130.00 | 131.07 | 2,711,854 | -2.02(-1.52%) |
Nov 06, 2015 | 132.20 | 133.44 | 131.50 | 133.09 | 2,071,314 | +1.08(+0.82%) |
Nov 05, 2015 | 130.22 | 132.47 | 130.12 | 132.01 | 3,018,956 | -0.74(-0.56%) |
Nov 04, 2015 | 134.32 | 134.34 | 132.54 | 132.76 | 1,956,044 | -1.39(-1.04%) |
Nov 03, 2015 | 133.81 | 134.50 | 132.95 | 134.15 | 1,812,449 | -0.30(-0.22%) |
Nov 02, 2015 | 134.31 | 134.58 | 133.18 | 134.44 | 1,492,179 | +0.87(+0.65%) |
Oct 30, 2015 | 133.47 | 134.66 | 132.88 | 133.57 | 2,426,733 | -0.14(-0.10%) |
Oct 29, 2015 | 132.68 | 133.79 | 132.23 | 133.71 | 1,831,234 | +0.44(+0.33%) |
Oct 28, 2015 | 133.05 | 133.41 | 131.37 | 133.27 | 2,105,372 | +0.00(+0.00%) |
Oct 27, 2015 | 132.86 | 133.73 | 131.41 | 133.27 | 1,982,864 | +0.87(+0.66%) |
Oct 26, 2015 | 128.46 | 132.97 | 127.78 | 132.40 | 2,959,384 | +0.84(+0.64%) |
Oct 23, 2015 | 134.06 | 134.15 | 130.86 | 131.56 | 2,691,111 | -2.04(-1.52%) |
Oct 22, 2015 | 131.30 | 133.76 | 131.01 | 133.60 | 2,595,221 | +2.48(+1.89%) |
Oct 21, 2015 | 130.77 | 131.73 | 130.36 | 131.12 | 2,145,382 | +0.55(+0.42%) |
Oct 20, 2015 | 129.86 | 130.84 | 129.38 | 130.57 | 2,220,407 | +1.13(+0.87%) |
Oct 19, 2015 | 128.45 | 129.58 | 128.34 | 129.44 | 1,827,346 | +0.98(+0.76%) |
Oct 16, 2015 | 128.68 | 129.22 | 127.80 | 128.46 | 1,950,284 | +0.24(+0.19%) |
Oct 15, 2015 | 127.42 | 128.32 | 126.90 | 128.21 | 2,008,754 | +1.63(+1.29%) |
Oct 14, 2015 | 128.67 | 129.06 | 125.95 | 126.58 | 3,604,234 | -2.06(-1.60%) |
Oct 13, 2015 | 129.44 | 130.15 | 128.59 | 128.64 | 1,768,117 | -1.14(-0.88%) |
Oct 12, 2015 | 130.07 | 130.50 | 129.33 | 129.78 | 1,420,663 | -0.29(-0.22%) |
Oct 09, 2015 | 127.36 | 130.31 | 127.09 | 130.07 | 4,398,194 | +1.95(+1.52%) |
Oct 08, 2015 | 124.70 | 128.15 | 124.70 | 128.12 | 2,806,386 | +3.13(+2.50%) |
Oct 07, 2015 | 125.63 | 126.14 | 124.54 | 124.99 | 2,770,983 | -0.38(-0.30%) |
Oct 06, 2015 | 125.15 | 125.62 | 124.48 | 125.37 | 2,518,528 | +0.29(+0.23%) |
Oct 05, 2015 | 123.54 | 125.21 | 123.34 | 125.08 | 2,690,591 | +1.87(+1.52%) |
Oct 02, 2015 | 121.01 | 123.26 | 120.12 | 123.22 | 3,067,671 | +1.10(+0.90%) |
Oct 01, 2015 | 122.36 | 122.36 | 120.38 | 122.12 | 3,145,515 | -0.01(-0.01%) |
Sep 30, 2015 | 121.26 | 122.45 | 120.80 | 122.13 | 3,017,642 | +0.72(+0.59%) |
Sep 29, 2015 | 120.84 | 121.76 | 120.17 | 121.41 | 2,972,011 | +0.14(+0.12%) |
Sep 28, 2015 | 122.82 | 123.17 | 121.05 | 121.27 | 3,022,379 | -1.69(-1.37%) |
Sep 25, 2015 | 123.29 | 124.10 | 122.50 | 122.96 | 2,184,845 | +0.57(+0.47%) |
Sep 24, 2015 | 121.96 | 122.85 | 121.35 | 122.38 | 2,337,759 | -0.47(-0.39%) |
Sep 23, 2015 | 121.19 | 123.02 | 120.51 | 122.86 | 2,734,478 | +2.35(+1.95%) |
Sep 22, 2015 | 119.81 | 120.76 | 118.95 | 120.51 | 2,115,638 | -0.47(-0.39%) |
Sep 21, 2015 | 120.26 | 121.46 | 120.03 | 120.98 | 1,189,448 | +1.18(+0.99%) |
Sep 18, 2015 | 120.08 | 121.93 | 119.70 | 119.80 | 3,354,667 | -1.30(-1.07%) |
Sep 17, 2015 | 121.56 | 122.53 | 120.94 | 121.10 | 1,817,281 | -0.22(-0.18%) |
Sep 16, 2015 | 120.14 | 121.53 | 119.75 | 121.32 | 1,627,068 | +1.00(+0.83%) |
Sep 15, 2015 | 119.38 | 120.77 | 118.47 | 120.32 | 1,597,731 | +1.08(+0.91%) |
Sep 14, 2015 | 119.27 | 119.45 | 118.47 | 119.24 | 1,330,254 | +0.08(+0.07%) |
Sep 11, 2015 | 118.14 | 119.28 | 117.68 | 119.16 | 1,719,922 | +0.88(+0.74%) |
Sep 10, 2015 | 117.46 | 119.08 | 117.41 | 118.28 | 1,598,884 | +0.28(+0.24%) |
Sep 09, 2015 | 120.25 | 120.25 | 117.75 | 118.00 | 1,646,334 | -1.48(-1.24%) |
Sep 08, 2015 | 118.72 | 119.52 | 117.52 | 119.48 | 1,938,785 | +2.49(+2.13%) |
Sep 04, 2015 | 117.25 | 116.98 | 116.98 | 116.98 | 2,514,886 | -1.69(-1.42%) |
Sep 03, 2015 | 119.06 | 119.70 | 118.35 | 118.67 | 1,912,382 | +0.05(+0.04%) |
Sep 02, 2015 | 118.12 | 119.00 | 116.93 | 118.62 | 2,143,589 | +1.79(+1.53%) |
Sep 01, 2015 | 116.22 | 118.18 | 116.16 | 116.83 | 3,513,581 | -1.48(-1.25%) |
Aug 31, 2015 | 117.63 | 118.46 | 117.05 | 118.31 | 3,558,007 | +0.08(+0.07%) |
Aug 28, 2015 | 118.06 | 118.52 | 117.12 | 118.23 | 2,190,996 | -0.22(-0.18%) |
Aug 27, 2015 | 118.67 | 118.90 | 116.23 | 118.44 | 3,081,402 | +1.73(+1.48%) |
Aug 26, 2015 | 114.98 | 116.81 | 112.65 | 116.71 | 3,662,978 | +4.60(+4.11%) |
Aug 25, 2015 | 115.55 | 116.90 | 112.06 | 112.11 | 5,498,641 | -0.22(-0.20%) |
Aug 24, 2015 | 111.48 | 115.87 | 98.86 | 112.33 | 6,162,340 | -5.09(-4.33%) |
Aug 21, 2015 | 120.14 | 121.08 | 117.42 | 117.42 | 4,274,954 | -3.99(-3.28%) |
Aug 20, 2015 | 121.89 | 122.39 | 121.05 | 121.40 | 2,112,581 | -1.23(-1.01%) |
Aug 19, 2015 | 122.82 | 123.29 | 121.34 | 122.64 | 1,701,165 | -0.39(-0.32%) |
Aug 18, 2015 | 123.47 | 123.74 | 122.59 | 123.02 | 1,301,030 | -0.39(-0.31%) |
Aug 17, 2015 | 122.62 | 123.54 | 122.47 | 123.41 | 1,080,317 | +0.00(+0.00%) |
Aug 14, 2015 | 122.39 | 123.69 | 122.39 | 123.41 | 1,432,821 | +0.69(+0.56%) |
Aug 13, 2015 | 123.64 | 124.16 | 122.64 | 122.72 | 1,318,919 | -1.03(-0.83%) |
Aug 12, 2015 | 122.45 | 123.94 | 121.10 | 123.75 | 2,324,661 | +0.84(+0.69%) |
Aug 11, 2015 | 122.39 | 123.24 | 122.16 | 122.91 | 1,496,445 | -0.30(-0.25%) |
Aug 10, 2015 | 123.25 | 123.66 | 122.73 | 123.21 | 1,273,196 | +0.83(+0.68%) |
Aug 07, 2015 | 123.02 | 123.35 | 121.61 | 122.38 | 1,459,336 | -0.99(-0.81%) |
Aug 06, 2015 | 123.97 | 124.34 | 122.98 | 123.37 | 2,312,242 | -0.38(-0.31%) |
Aug 05, 2015 | 122.86 | 123.87 | 122.70 | 123.75 | 2,003,512 | +1.73(+1.42%) |
Aug 04, 2015 | 122.25 | 122.85 | 121.47 | 122.02 | 1,561,298 | -0.57(-0.47%) |
Aug 03, 2015 | 122.81 | 123.09 | 121.86 | 122.59 | 1,576,507 | +0.19(+0.15%) |
Jul 31, 2015 | 123.16 | 123.16 | 122.16 | 122.41 | 1,646,131 | +0.00(+0.00%) |
Jul 30, 2015 | 122.28 | 122.88 | 121.33 | 122.41 | 1,653,145 | -0.07(-0.06%) |
Jul 29, 2015 | 121.99 | 123.64 | 121.95 | 122.48 | 2,184,740 | +0.70(+0.57%) |
Jul 28, 2015 | 121.76 | 121.90 | 120.39 | 121.78 | 1,633,902 | +0.25(+0.21%) |
Jul 27, 2015 | 121.97 | 122.06 | 120.92 | 121.52 | 1,698,952 | -0.62(-0.51%) |
Jul 24, 2015 | 122.75 | 122.94 | 122.06 | 122.15 | 1,510,667 | -0.51(-0.42%) |
Jul 23, 2015 | 123.71 | 123.84 | 122.48 | 122.66 | 1,610,639 | -0.66(-0.53%) |
Jul 22, 2015 | 122.34 | 123.40 | 122.17 | 123.32 | 1,913,509 | +1.21(+0.99%) |
Jul 21, 2015 | 122.32 | 122.49 | 121.68 | 122.11 | 1,884,680 | -0.08(-0.07%) |
Jul 20, 2015 | 121.80 | 122.35 | 121.33 | 122.19 | 1,476,200 | +0.30(+0.25%) |
Jul 17, 2015 | 121.41 | 122.06 | 120.61 | 121.89 | 2,186,622 | +0.30(+0.24%) |
Jul 16, 2015 | 121.44 | 121.73 | 120.84 | 121.59 | 1,362,760 | +0.59(+0.49%) |
Jul 15, 2015 | 121.25 | 121.47 | 120.40 | 121.00 | 1,550,968 | -0.25(-0.21%) |
Jul 14, 2015 | 121.02 | 121.56 | 120.60 | 121.25 | 1,795,718 | -0.11(-0.09%) |
Jul 13, 2015 | 121.19 | 122.22 | 121.07 | 121.36 | 2,193,407 | +1.13(+0.94%) |
Jul 10, 2015 | 119.38 | 120.83 | 118.93 | 120.23 | 3,379,484 | +2.75(+2.35%) |
Jul 09, 2015 | 119.08 | 119.21 | 116.01 | 117.48 | 3,939,383 | -0.38(-0.32%) |
Jul 08, 2015 | 117.93 | 118.39 | 117.33 | 117.86 | 3,462,858 | -0.51(-0.43%) |
Jul 07, 2015 | 114.83 | 118.68 | 114.60 | 118.36 | 4,498,630 | +3.89(+3.40%) |
Jul 06, 2015 | 113.86 | 115.28 | 113.78 | 114.47 | 2,908,622 | -0.43(-0.37%) |
Jul 02, 2015 | 115.42 | 114.90 | 114.90 | 114.90 | 1,363,161 | -0.08(-0.07%) |
Jul 01, 2015 | 114.40 | 115.05 | 114.19 | 114.99 | 2,026,551 | +1.20(+1.06%) |
Jun 30, 2015 | 114.89 | 115.17 | 113.50 | 113.78 | 2,913,269 | -0.53(-0.46%) |
Jun 29, 2015 | 115.42 | 116.11 | 114.29 | 114.31 | 2,330,229 | -2.00(-1.72%) |
Jun 26, 2015 | 116.21 | 116.80 | 115.86 | 116.31 | 2,669,462 | +0.51(+0.44%) |
Jun 25, 2015 | 116.64 | 117.87 | 115.78 | 115.80 | 1,971,472 | -0.75(-0.64%) |
Jun 24, 2015 | 117.39 | 117.83 | 116.49 | 116.55 | 2,333,490 | -1.10(-0.94%) |
Jun 23, 2015 | 118.31 | 118.70 | 117.55 | 117.65 | 1,769,059 | -0.45(-0.39%) |
Jun 22, 2015 | 118.65 | 118.93 | 118.01 | 118.10 | 1,680,207 | -0.09(-0.08%) |
Jun 19, 2015 | 118.44 | 119.19 | 118.09 | 118.20 | 3,274,004 | -0.17(-0.14%) |
Jun 18, 2015 | 117.51 | 118.87 | 117.29 | 118.36 | 2,462,023 | +1.37(+1.17%) |
Jun 17, 2015 | 116.21 | 117.37 | 116.16 | 117.00 | 1,790,040 | +0.75(+0.65%) |
Jun 16, 2015 | 115.58 | 116.46 | 115.54 | 116.24 | 1,844,903 | +0.63(+0.55%) |
Jun 15, 2015 | 116.21 | 116.52 | 115.56 | 115.61 | 2,303,492 | -1.31(-1.12%) |
Jun 12, 2015 | 117.15 | 117.35 | 116.69 | 116.92 | 1,532,106 | -0.45(-0.39%) |
Jun 11, 2015 | 117.64 | 118.34 | 117.26 | 117.37 | 1,593,340 | -0.09(-0.08%) |
Jun 10, 2015 | 116.53 | 117.89 | 116.48 | 117.46 | 2,048,352 | +1.17(+1.01%) |
Jun 09, 2015 | 116.19 | 116.90 | 116.10 | 116.29 | 2,420,202 | -0.01(-0.01%) |
Jun 08, 2015 | 117.03 | 117.03 | 116.28 | 116.30 | 2,231,227 | -0.61(-0.53%) |
Jun 05, 2015 | 118.57 | 118.63 | 116.88 | 116.92 | 3,802,275 | -1.58(-1.33%) |
Jun 04, 2015 | 119.10 | 120.05 | 118.36 | 118.49 | 3,440,673 | -1.25(-1.04%) |
Jun 03, 2015 | 119.35 | 120.06 | 118.94 | 119.74 | 2,205,992 | +0.61(+0.52%) |
Jun 02, 2015 | 119.60 | 120.19 | 118.69 | 119.12 | 2,330,727 | -0.83(-0.70%) |
Jun 01, 2015 | 120.51 | 120.68 | 119.55 | 119.96 | 2,591,734 | -0.17(-0.14%) |
May 29, 2015 | 121.13 | 121.27 | 119.44 | 120.12 | 3,593,136 | -1.41(-1.16%) |
May 28, 2015 | 121.58 | 122.97 | 120.61 | 121.53 | 3,805,613 | -0.98(-0.80%) |
May 27, 2015 | 121.00 | 122.69 | 120.56 | 122.51 | 3,495,800 | +1.83(+1.52%) |
May 26, 2015 | 121.38 | 121.66 | 120.54 | 120.68 | 2,937,921 | -0.36(-0.30%) |
May 22, 2015 | 121.23 | 121.04 | 121.04 | 121.04 | 1,411,947 | -0.22(-0.18%) |
May 21, 2015 | 120.78 | 121.81 | 120.34 | 121.26 | 1,827,432 | +0.38(+0.31%) |
May 20, 2015 | 122.21 | 122.21 | 120.69 | 120.88 | 1,947,624 | -1.05(-0.86%) |
May 19, 2015 | 122.00 | 122.58 | 121.57 | 121.94 | 1,581,935 | -0.27(-0.22%) |
May 18, 2015 | 121.94 | 122.40 | 121.36 | 122.21 | 1,723,447 | +0.19(+0.16%) |
May 15, 2015 | 120.66 | 122.12 | 120.25 | 122.01 | 2,797,786 | +1.88(+1.56%) |
May 14, 2015 | 121.42 | 121.42 | 119.23 | 120.13 | 3,589,079 | -0.54(-0.45%) |
May 13, 2015 | 121.21 | 122.40 | 120.23 | 120.67 | 2,535,356 | -0.70(-0.58%) |
May 12, 2015 | 121.31 | 122.16 | 120.82 | 121.37 | 2,283,670 | -0.17(-0.14%) |
May 11, 2015 | 122.61 | 123.28 | 121.48 | 121.54 | 2,263,293 | -1.36(-1.10%) |
May 08, 2015 | 123.00 | 124.31 | 122.83 | 122.90 | 2,051,955 | +1.11(+0.91%) |
May 07, 2015 | 121.75 | 122.67 | 121.32 | 121.78 | 3,044,854 | -0.18(-0.15%) |
May 06, 2015 | 122.45 | 122.86 | 121.32 | 121.96 | 2,062,226 | +0.23(+0.19%) |
May 05, 2015 | 122.26 | 122.78 | 121.56 | 121.73 | 2,100,506 | -1.05(-0.86%) |
May 04, 2015 | 122.48 | 123.17 | 121.83 | 122.79 | 1,529,402 | +0.30(+0.25%) |
May 01, 2015 | 120.86 | 122.78 | 120.66 | 122.48 | 1,786,978 | +1.97(+1.64%) |
Apr 30, 2015 | 121.19 | 122.07 | 120.08 | 120.51 | 2,995,020 | -1.19(-0.98%) |
Apr 29, 2015 | 122.90 | 123.21 | 121.20 | 121.70 | 2,040,356 | -1.47(-1.20%) |
Apr 28, 2015 | 123.41 | 123.66 | 122.70 | 123.17 | 1,547,513 | -0.29(-0.24%) |
Apr 27, 2015 | 124.59 | 124.77 | 123.39 | 123.47 | 2,043,665 | -0.98(-0.78%) |
Apr 24, 2015 | 123.78 | 124.68 | 123.39 | 124.44 | 1,691,458 | +0.69(+0.56%) |
Apr 23, 2015 | 123.17 | 124.30 | 122.89 | 123.75 | 1,609,904 | +0.27(+0.22%) |
Apr 22, 2015 | 124.28 | 124.28 | 122.90 | 123.49 | 1,695,218 | -0.30(-0.24%) |
Apr 21, 2015 | 123.49 | 124.41 | 123.17 | 123.79 | 1,924,314 | +0.86(+0.70%) |
Apr 20, 2015 | 123.21 | 123.71 | 122.45 | 122.92 | 3,430,401 | +1.46(+1.20%) |
Apr 17, 2015 | 123.15 | 123.15 | 120.23 | 121.46 | 5,200,617 | -2.13(-1.73%) |
Apr 16, 2015 | 124.98 | 125.09 | 123.43 | 123.59 | 3,188,926 | -1.65(-1.32%) |
Apr 15, 2015 | 125.67 | 126.59 | 125.22 | 125.24 | 1,672,972 | -0.38(-0.30%) |
Apr 14, 2015 | 125.18 | 126.11 | 124.11 | 125.62 | 1,834,022 | +0.42(+0.34%) |
Apr 13, 2015 | 125.55 | 126.31 | 125.12 | 125.20 | 1,333,290 | -0.52(-0.41%) |
Apr 10, 2015 | 125.52 | 126.05 | 124.86 | 125.72 | 1,872,177 | +0.69(+0.55%) |
Apr 09, 2015 | 126.50 | 126.86 | 124.57 | 125.02 | 4,048,359 | -2.68(-2.10%) |
Apr 08, 2015 | 127.90 | 128.27 | 127.03 | 127.70 | 1,765,090 | +0.18(+0.15%) |
Apr 07, 2015 | 128.15 | 128.50 | 127.47 | 127.52 | 1,657,210 | -0.60(-0.47%) |
Apr 06, 2015 | 127.17 | 128.41 | 126.53 | 128.12 | 2,103,851 | +0.73(+0.57%) |
Apr 02, 2015 | 126.42 | 127.39 | 127.39 | 127.39 | 1,303,687 | +1.17(+0.93%) |
Apr 01, 2015 | 127.56 | 127.59 | 125.77 | 126.22 | 2,135,825 | -1.05(-0.83%) |
Mar 31, 2015 | 127.57 | 128.54 | 127.07 | 127.28 | 2,244,956 | -0.73(-0.57%) |
Mar 30, 2015 | 126.79 | 128.20 | 126.69 | 128.01 | 1,742,242 | +1.59(+1.26%) |
Mar 27, 2015 | 126.20 | 127.05 | 126.04 | 126.42 | 1,582,943 | +0.34(+0.27%) |
Mar 26, 2015 | 125.45 | 126.67 | 125.33 | 126.07 | 1,850,597 | -0.86(-0.68%) |
Mar 25, 2015 | 129.01 | 129.35 | 126.94 | 126.94 | 2,697,944 | -1.72(-1.34%) |
Mar 24, 2015 | 128.50 | 129.58 | 128.45 | 128.66 | 1,948,305 | +0.18(+0.14%) |
Mar 23, 2015 | 128.67 | 129.01 | 128.29 | 128.49 | 1,983,281 | +0.29(+0.22%) |
Mar 20, 2015 | 127.81 | 128.67 | 127.61 | 128.20 | 6,974,082 | +1.08(+0.85%) |
Mar 19, 2015 | 126.86 | 127.28 | 126.29 | 127.12 | 2,217,337 | +0.32(+0.25%) |
Mar 18, 2015 | 126.02 | 127.39 | 124.55 | 126.81 | 3,301,042 | +0.76(+0.60%) |
Mar 17, 2015 | 125.51 | 126.19 | 124.70 | 126.05 | 2,347,566 | +0.03(+0.03%) |
Mar 16, 2015 | 125.79 | 126.86 | 125.42 | 126.02 | 3,014,539 | +0.60(+0.48%) |
Mar 13, 2015 | 125.26 | 125.95 | 124.47 | 125.42 | 1,749,778 | -0.13(-0.11%) |
Mar 12, 2015 | 124.66 | 125.72 | 123.84 | 125.55 | 1,861,549 | +1.71(+1.38%) |
Mar 11, 2015 | 124.62 | 125.17 | 123.79 | 123.84 | 2,064,231 | -0.64(-0.51%) |
Mar 10, 2015 | 125.81 | 126.15 | 124.47 | 124.48 | 2,533,018 | -2.12(-1.67%) |
Mar 09, 2015 | 125.85 | 126.86 | 125.64 | 126.59 | 2,056,515 | +0.95(+0.76%) |
Mar 06, 2015 | 125.43 | 126.15 | 124.49 | 125.64 | 3,588,497 | -1.36(-1.07%) |
Mar 05, 2015 | 126.67 | 127.49 | 125.18 | 127.01 | 5,320,201 | +3.36(+2.72%) |
Mar 04, 2015 | 124.21 | 123.81 | 122.71 | 123.65 | 2,628,015 | -0.17(-0.14%) |
Mar 03, 2015 | 124.29 | 124.46 | 123.25 | 123.81 | 1,801,340 | -0.48(-0.39%) |
Mar 02, 2015 | 123.77 | 124.75 | 123.77 | 124.29 | 2,509,707 | +0.82(+0.67%) |
Feb 27, 2015 | 123.97 | 123.97 | 122.52 | 123.47 | 3,613,840 | +0.26(+0.21%) |
Feb 26, 2015 | 123.56 | 124.02 | 122.83 | 123.21 | 2,252,475 | -0.70(-0.56%) |
Feb 25, 2015 | 124.09 | 124.85 | 123.66 | 123.91 | 1,908,867 | -0.61(-0.49%) |
Feb 24, 2015 | 125.50 | 125.52 | 124.34 | 124.52 | 2,194,218 | -0.15(-0.12%) |
Feb 23, 2015 | 124.34 | 124.73 | 123.53 | 124.67 | 1,888,929 | +0.72(+0.58%) |
Feb 20, 2015 | 123.23 | 124.17 | 122.58 | 123.95 | 1,900,196 | +0.73(+0.59%) |
Feb 19, 2015 | 123.42 | 123.93 | 123.05 | 123.22 | 1,516,043 | -0.47(-0.38%) |
Feb 18, 2015 | 123.64 | 123.91 | 123.11 | 123.70 | 1,834,137 | -0.25(-0.20%) |
Feb 17, 2015 | 123.50 | 124.02 | 122.38 | 123.95 | 1,834,773 | +0.36(+0.29%) |
Feb 13, 2015 | 124.54 | 123.59 | 123.59 | 123.59 | 2,293,385 | -0.55(-0.45%) |
Feb 12, 2015 | 124.35 | 124.67 | 123.39 | 124.14 | 2,037,936 | +0.25(+0.20%) |
Feb 11, 2015 | 124.67 | 124.75 | 123.12 | 123.89 | 2,731,454 | -0.34(-0.27%) |
Feb 10, 2015 | 124.04 | 124.45 | 123.21 | 124.23 | 2,032,089 | +0.57(+0.46%) |
Feb 09, 2015 | 124.63 | 125.02 | 123.06 | 123.66 | 3,268,152 | -0.97(-0.78%) |
Feb 06, 2015 | 125.06 | 125.68 | 124.18 | 124.63 | 3,492,677 | -0.33(-0.26%) |
Feb 05, 2015 | 125.30 | 126.64 | 123.64 | 124.96 | 8,333,859 | -1.53(-1.21%) |
Feb 04, 2015 | 123.38 | 127.25 | 123.37 | 126.49 | 13,564,768 | +1.76(+1.41%) |
Feb 03, 2015 | 118.74 | 124.85 | 117.45 | 124.73 | 12,698,502 | +6.29(+5.31%) |
Feb 02, 2015 | 116.82 | 118.63 | 113.68 | 118.44 | 5,913,252 | +2.44(+2.11%) |
Jan 30, 2015 | 116.08 | 116.66 | 115.92 | 116.00 | 6,371,559 | +1.91(+1.67%) |
Jan 29, 2015 | 113.71 | 114.14 | 112.69 | 114.10 | 2,308,550 | +0.83(+0.73%) |
Jan 28, 2015 | 114.88 | 115.56 | 113.22 | 113.27 | 2,486,137 | -1.11(-0.97%) |
Jan 27, 2015 | 115.81 | 115.85 | 114.28 | 114.38 | 2,202,136 | -1.55(-1.34%) |
Jan 26, 2015 | 114.92 | 116.05 | 114.85 | 115.93 | 1,828,265 | +0.69(+0.60%) |
Jan 23, 2015 | 114.87 | 115.45 | 114.28 | 115.24 | 2,095,987 | +0.63(+0.55%) |
Jan 22, 2015 | 113.17 | 114.62 | 112.27 | 114.61 | 2,338,972 | +1.73(+1.53%) |
Jan 21, 2015 | 112.64 | 113.33 | 112.26 | 112.88 | 2,074,274 | -0.19(-0.17%) |
Jan 20, 2015 | 114.16 | 114.61 | 112.25 | 113.07 | 2,263,862 | -0.28(-0.24%) |
Jan 16, 2015 | 112.80 | 113.55 | 112.13 | 113.35 | 2,200,027 | +0.33(+0.29%) |
Jan 15, 2015 | 113.54 | 113.72 | 112.46 | 113.02 | 2,243,255 | +0.00(+0.00%) |
Jan 14, 2015 | 113.58 | 113.75 | 112.15 | 113.02 | 2,721,861 | -1.44(-1.26%) |
Jan 13, 2015 | 115.36 | 117.16 | 113.89 | 114.46 | 2,712,934 | -1.16(-1.00%) |
Jan 12, 2015 | 116.48 | 116.95 | 115.30 | 115.62 | 1,657,414 | -0.65(-0.56%) |
Jan 09, 2015 | 117.21 | 117.67 | 116.19 | 116.27 | 2,128,833 | -1.82(-1.54%) |
Jan 08, 2015 | 118.09 | 118.53 | 117.58 | 118.09 | 3,620,358 | +1.01(+0.86%) |
Jan 07, 2015 | 115.69 | 117.17 | 115.49 | 117.08 | 2,676,432 | +2.00(+1.74%) |
Jan 06, 2015 | 114.07 | 115.96 | 113.45 | 115.08 | 3,929,478 | +1.50(+1.32%) |
Jan 05, 2015 | 114.95 | 115.33 | 113.42 | 113.58 | 2,158,909 | -1.31(-1.14%) |
Jan 02, 2015 | 115.09 | 116.13 | 114.24 | 114.88 | 1,814,124 | -0.11(-0.10%) |
Dec 31, 2014 | 116.41 | 115.00 | 115.00 | 115.00 | 1,821,722 | -1.41(-1.21%) |
Dec 30, 2014 | 116.01 | 116.89 | 116.01 | 116.41 | 1,428,389 | +0.12(+0.10%) |
Dec 29, 2014 | 116.30 | 116.70 | 115.80 | 116.29 | 1,681,687 | -0.08(-0.07%) |
Dec 26, 2014 | 116.51 | 116.72 | 116.08 | 116.37 | 1,519,931 | -0.17(-0.15%) |
Dec 24, 2014 | 117.28 | 116.54 | 116.54 | 116.54 | 910,552 | -0.41(-0.35%) |
Dec 23, 2014 | 117.25 | 117.61 | 116.55 | 116.94 | 1,804,902 | +0.76(+0.66%) |
Dec 22, 2014 | 115.48 | 116.23 | 115.08 | 116.18 | 2,190,125 | +1.17(+1.02%) |
Dec 19, 2014 | 114.79 | 115.61 | 114.66 | 115.01 | 4,967,516 | +0.17(+0.15%) |
Dec 18, 2014 | 113.72 | 114.84 | 113.00 | 114.84 | 3,575,062 | +1.81(+1.60%) |
Dec 17, 2014 | 111.39 | 113.27 | 110.97 | 113.03 | 2,993,521 | +1.64(+1.47%) |
Dec 16, 2014 | 112.39 | 113.01 | 110.78 | 111.39 | 3,043,883 | -0.71(-0.64%) |
Dec 15, 2014 | 112.48 | 113.17 | 111.19 | 112.11 | 3,028,193 | +0.25(+0.23%) |
Dec 12, 2014 | 113.57 | 114.68 | 111.82 | 111.86 | 4,526,286 | -2.86(-2.50%) |
Dec 11, 2014 | 114.46 | 115.75 | 114.12 | 114.72 | 2,959,937 | +0.94(+0.83%) |
Dec 10, 2014 | 117.58 | 119.11 | 113.09 | 113.78 | 6,062,593 | -2.26(-1.95%) |
Dec 09, 2014 | 115.31 | 116.12 | 114.29 | 116.04 | 2,578,033 | +0.58(+0.50%) |
Dec 08, 2014 | 116.05 | 116.05 | 115.16 | 115.47 | 2,398,820 | -0.75(-0.64%) |
Dec 05, 2014 | 116.16 | 116.26 | 115.17 | 116.21 | 1,476,727 | +0.19(+0.16%) |
Dec 04, 2014 | 116.41 | 116.41 | 115.22 | 116.03 | 1,631,467 | +0.27(+0.23%) |
Dec 03, 2014 | 116.00 | 116.25 | 115.18 | 115.76 | 2,213,674 | -0.30(-0.26%) |
Dec 02, 2014 | 115.55 | 116.29 | 115.00 | 116.06 | 2,175,497 | +0.88(+0.76%) |