Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 126.85 | 129.57 | 126.62 | 129.33 | 174,567 | +4.32(+3.45%) |
Sep 29, 2015 | 127.03 | 129.21 | 123.39 | 125.02 | 196,141 | -1.14(-0.90%) |
Sep 28, 2015 | 133.10 | 133.35 | 124.88 | 126.15 | 609,352 | -8.27(-6.15%) |
Sep 25, 2015 | 141.39 | 141.39 | 133.10 | 134.42 | 239,846 | -5.58(-3.99%) |
Sep 24, 2015 | 140.54 | 140.54 | 137.43 | 140.00 | 54,212 | -1.73(-1.22%) |
Sep 23, 2015 | 142.33 | 143.91 | 141.12 | 141.74 | 68,486 | -0.58(-0.41%) |
Sep 22, 2015 | 142.56 | 143.59 | 140.72 | 142.32 | 52,014 | -2.13(-1.47%) |
Sep 21, 2015 | 149.75 | 149.75 | 143.83 | 144.45 | 151,669 | -4.65(-3.12%) |
Sep 18, 2015 | 149.53 | 150.59 | 148.85 | 149.09 | 23,754 | -1.90(-1.26%) |
Sep 17, 2015 | 148.08 | 152.59 | 147.78 | 150.99 | 40,129 | +3.05(+2.06%) |
Sep 16, 2015 | 147.41 | 147.99 | 146.52 | 147.94 | 26,624 | +1.57(+1.07%) |
Sep 15, 2015 | 144.88 | 146.55 | 144.81 | 146.37 | 18,523 | +1.94(+1.34%) |
Sep 14, 2015 | 145.19 | 145.19 | 143.97 | 144.44 | 57,381 | -0.34(-0.24%) |
Sep 11, 2015 | 143.51 | 144.79 | 142.99 | 144.78 | 28,643 | +0.77(+0.53%) |
Sep 10, 2015 | 142.21 | 144.90 | 142.21 | 144.01 | 60,061 | +1.53(+1.08%) |
Sep 09, 2015 | 147.01 | 147.02 | 142.24 | 142.48 | 42,314 | -3.02(-2.07%) |
Sep 08, 2015 | 144.07 | 145.64 | 143.39 | 145.49 | 82,167 | +3.84(+2.71%) |
Sep 04, 2015 | 141.62 | 141.65 | 141.65 | 141.65 | 48,068 | -1.26(-0.88%) |
Sep 03, 2015 | 145.67 | 146.18 | 142.55 | 142.91 | 67,906 | -1.86(-1.28%) |
Sep 02, 2015 | 143.70 | 144.77 | 142.13 | 144.77 | 64,053 | +2.45(+1.72%) |
Sep 01, 2015 | 143.78 | 144.38 | 141.15 | 142.32 | 76,205 | -3.18(-2.19%) |
Aug 31, 2015 | 147.62 | 148.66 | 144.85 | 145.50 | 58,713 | -2.29(-1.55%) |
Aug 28, 2015 | 146.51 | 147.79 | 146.06 | 147.79 | 54,541 | +0.61(+0.41%) |
Aug 27, 2015 | 145.67 | 147.76 | 144.72 | 147.18 | 150,230 | +2.81(+1.94%) |
Aug 26, 2015 | 139.88 | 144.38 | 138.60 | 144.38 | 60,381 | +5.88(+4.25%) |
Aug 25, 2015 | 142.12 | 145.50 | 138.49 | 138.49 | 57,089 | -1.85(-1.32%) |
Aug 24, 2015 | 145.33 | 145.33 | 98.98 | 140.34 | 369,127 | -6.04(-4.13%) |
Aug 21, 2015 | 147.75 | 149.51 | 145.90 | 146.38 | 133,653 | -2.79(-1.87%) |
Aug 20, 2015 | 152.51 | 152.80 | 149.17 | 149.17 | 33,645 | -4.19(-2.73%) |
Aug 19, 2015 | 153.02 | 154.15 | 152.18 | 153.36 | 51,763 | -0.62(-0.40%) |
Aug 18, 2015 | 154.29 | 155.17 | 153.94 | 153.98 | 38,989 | -0.70(-0.45%) |
Aug 17, 2015 | 151.83 | 154.68 | 151.13 | 154.68 | 58,335 | +2.28(+1.50%) |
Aug 14, 2015 | 151.60 | 152.44 | 150.40 | 152.40 | 18,665 | +0.37(+0.24%) |
Aug 13, 2015 | 152.41 | 153.41 | 151.81 | 152.03 | 25,489 | -0.50(-0.33%) |
Aug 12, 2015 | 151.50 | 152.84 | 149.27 | 152.53 | 43,435 | -0.15(-0.10%) |
Aug 11, 2015 | 152.65 | 153.97 | 151.84 | 152.68 | 41,276 | -1.35(-0.88%) |
Aug 10, 2015 | 154.35 | 154.93 | 153.59 | 154.03 | 31,683 | +0.70(+0.46%) |
Aug 07, 2015 | 153.57 | 153.57 | 151.10 | 153.34 | 39,610 | -0.14(-0.09%) |
Aug 06, 2015 | 157.63 | 157.63 | 153.11 | 153.48 | 45,252 | -3.84(-2.44%) |
Aug 05, 2015 | 157.68 | 158.13 | 156.83 | 157.32 | 138,823 | +0.37(+0.23%) |
Aug 04, 2015 | 158.31 | 158.53 | 156.20 | 156.96 | 58,785 | -1.00(-0.63%) |
Aug 03, 2015 | 158.56 | 159.00 | 156.79 | 157.96 | 26,974 | -0.35(-0.22%) |
Jul 31, 2015 | 157.47 | 158.75 | 157.13 | 158.31 | 47,861 | +1.33(+0.84%) |
Jul 30, 2015 | 157.50 | 158.15 | 155.96 | 156.98 | 27,066 | -0.86(-0.55%) |
Jul 29, 2015 | 158.81 | 158.81 | 157.02 | 157.84 | 28,850 | -0.97(-0.61%) |
Jul 28, 2015 | 156.80 | 158.81 | 155.54 | 158.81 | 28,816 | +2.88(+1.84%) |
Jul 27, 2015 | 156.20 | 156.63 | 155.01 | 155.94 | 26,508 | -0.84(-0.53%) |
Jul 24, 2015 | 159.39 | 159.39 | 156.65 | 156.77 | 37,813 | -2.66(-1.67%) |
Jul 23, 2015 | 160.47 | 160.56 | 159.21 | 159.43 | 40,320 | -0.54(-0.34%) |
Jul 22, 2015 | 158.31 | 160.09 | 158.23 | 159.97 | 34,326 | +0.51(+0.32%) |
Jul 21, 2015 | 160.41 | 160.75 | 158.40 | 159.47 | 27,316 | -0.83(-0.52%) |
Jul 20, 2015 | 160.75 | 160.84 | 159.91 | 160.29 | 27,247 | -0.10(-0.07%) |
Jul 17, 2015 | 160.81 | 160.81 | 159.71 | 160.40 | 31,604 | -0.14(-0.09%) |
Jul 16, 2015 | 160.76 | 160.82 | 160.15 | 160.54 | 169,346 | +0.91(+0.57%) |
Jul 15, 2015 | 160.56 | 160.95 | 159.19 | 159.63 | 65,587 | -0.59(-0.37%) |
Jul 14, 2015 | 158.78 | 160.31 | 158.55 | 160.22 | 84,151 | +1.20(+0.76%) |
Jul 13, 2015 | 157.56 | 159.27 | 157.56 | 159.02 | 139,591 | +3.19(+2.05%) |
Jul 10, 2015 | 154.92 | 156.11 | 154.78 | 155.83 | 56,723 | +2.37(+1.54%) |
Jul 09, 2015 | 153.36 | 154.12 | 152.91 | 153.46 | 19,212 | +1.62(+1.06%) |
Jul 08, 2015 | 154.03 | 154.03 | 151.85 | 151.85 | 34,595 | -3.31(-2.13%) |
Jul 07, 2015 | 154.73 | 155.17 | 152.68 | 155.16 | 33,640 | +1.56(+1.02%) |
Jul 06, 2015 | 151.85 | 154.31 | 151.50 | 153.60 | 29,454 | +0.55(+0.36%) |
Jul 02, 2015 | 153.63 | 153.05 | 153.05 | 153.05 | 48,068 | -0.23(-0.15%) |
Jul 01, 2015 | 153.26 | 153.87 | 152.55 | 153.28 | 251,155 | +0.89(+0.58%) |
Jun 30, 2015 | 151.98 | 152.54 | 150.99 | 152.39 | 36,737 | +1.90(+1.26%) |
Jun 29, 2015 | 153.15 | 153.79 | 150.42 | 150.49 | 50,291 | -3.84(-2.49%) |
Jun 26, 2015 | 155.88 | 156.01 | 153.82 | 154.32 | 36,992 | -1.77(-1.13%) |
Jun 25, 2015 | 155.94 | 156.21 | 154.70 | 156.09 | 32,713 | +0.87(+0.56%) |
Jun 24, 2015 | 156.69 | 156.88 | 155.11 | 155.22 | 35,548 | -1.79(-1.14%) |
Jun 23, 2015 | 156.82 | 157.68 | 156.56 | 157.01 | 31,083 | +0.29(+0.19%) |
Jun 22, 2015 | 156.01 | 156.82 | 155.39 | 156.72 | 24,344 | +1.79(+1.15%) |
Jun 19, 2015 | 155.25 | 155.76 | 154.93 | 154.93 | 19,764 | -0.38(-0.25%) |
Jun 18, 2015 | 153.61 | 155.82 | 153.61 | 155.31 | 49,959 | +2.17(+1.41%) |
Jun 17, 2015 | 153.49 | 154.08 | 152.87 | 153.15 | 45,515 | +0.29(+0.19%) |
Jun 16, 2015 | 152.14 | 152.94 | 151.77 | 152.86 | 40,792 | +0.55(+0.36%) |
Jun 15, 2015 | 151.59 | 152.44 | 150.69 | 152.31 | 23,482 | -0.29(-0.19%) |
Jun 12, 2015 | 154.26 | 154.26 | 152.53 | 152.60 | 31,239 | -1.93(-1.25%) |
Jun 11, 2015 | 153.93 | 154.72 | 153.68 | 154.53 | 80,168 | +0.71(+0.46%) |
Jun 10, 2015 | 152.78 | 153.96 | 152.21 | 153.82 | 84,170 | +1.41(+0.92%) |
Jun 09, 2015 | 152.89 | 152.98 | 151.55 | 152.42 | 407,484 | -0.31(-0.21%) |
Jun 08, 2015 | 154.21 | 154.21 | 152.69 | 152.73 | 20,330 | -1.36(-0.88%) |
Jun 05, 2015 | 153.09 | 154.10 | 151.99 | 154.09 | 38,862 | +0.77(+0.50%) |
Jun 04, 2015 | 154.03 | 154.79 | 152.67 | 153.31 | 21,389 | -1.16(-0.75%) |
Jun 03, 2015 | 154.25 | 154.47 | 153.50 | 154.47 | 31,334 | +0.68(+0.44%) |
Jun 02, 2015 | 154.20 | 154.48 | 153.05 | 153.79 | 35,175 | -0.50(-0.32%) |
Jun 01, 2015 | 155.16 | 155.16 | 153.44 | 154.29 | 141,261 | +0.19(+0.12%) |
May 29, 2015 | 154.06 | 155.63 | 153.72 | 154.09 | 36,467 | +0.03(+0.02%) |
May 28, 2015 | 153.00 | 154.14 | 152.56 | 154.06 | 32,529 | +0.77(+0.50%) |
May 27, 2015 | 151.73 | 153.36 | 151.32 | 153.29 | 27,448 | +2.01(+1.33%) |
May 26, 2015 | 151.88 | 152.19 | 150.82 | 151.28 | 39,151 | -0.95(-0.62%) |
May 22, 2015 | 152.19 | 152.22 | 152.22 | 152.22 | 26,902 | -0.16(-0.11%) |
May 21, 2015 | 152.63 | 152.63 | 152.06 | 152.39 | 36,082 | -0.28(-0.18%) |
May 20, 2015 | 152.43 | 153.17 | 152.17 | 152.67 | 32,296 | +0.24(+0.16%) |
May 19, 2015 | 151.70 | 152.78 | 151.40 | 152.43 | 52,149 | +0.89(+0.59%) |
May 18, 2015 | 150.22 | 151.78 | 150.16 | 151.54 | 36,265 | +1.00(+0.66%) |
May 15, 2015 | 150.64 | 150.88 | 149.97 | 150.54 | 91,706 | +0.24(+0.16%) |
May 14, 2015 | 149.53 | 150.43 | 148.31 | 150.30 | 20,522 | +1.48(+0.99%) |
May 13, 2015 | 149.25 | 149.60 | 148.26 | 148.82 | 21,016 | +0.00(+0.00%) |
May 12, 2015 | 149.56 | 149.56 | 148.28 | 148.82 | 30,322 | -1.97(-1.30%) |
May 11, 2015 | 150.27 | 151.26 | 150.27 | 150.79 | 26,602 | +0.79(+0.53%) |
May 08, 2015 | 148.82 | 150.46 | 148.82 | 150.00 | 27,872 | +2.50(+1.70%) |
May 07, 2015 | 146.65 | 148.30 | 146.60 | 147.49 | 39,694 | +0.44(+0.30%) |
May 06, 2015 | 148.20 | 148.49 | 145.88 | 147.05 | 37,501 | -0.56(-0.38%) |
May 05, 2015 | 149.61 | 149.61 | 147.43 | 147.62 | 47,177 | -1.62(-1.08%) |
May 04, 2015 | 149.01 | 150.48 | 149.01 | 149.23 | 55,573 | +0.77(+0.52%) |
May 01, 2015 | 146.95 | 148.56 | 146.95 | 148.47 | 60,022 | +2.37(+1.62%) |
Apr 30, 2015 | 149.48 | 149.72 | 145.17 | 146.09 | 110,723 | -3.91(-2.60%) |
Apr 29, 2015 | 150.04 | 151.03 | 149.02 | 150.00 | 74,730 | -0.50(-0.34%) |
Apr 28, 2015 | 150.82 | 151.52 | 148.21 | 150.50 | 52,258 | +0.03(+0.02%) |
Apr 27, 2015 | 155.91 | 155.91 | 150.22 | 150.48 | 75,498 | -5.40(-3.46%) |
Apr 24, 2015 | 156.26 | 156.64 | 155.78 | 155.88 | 28,267 | -0.55(-0.35%) |
Apr 23, 2015 | 154.79 | 156.63 | 154.77 | 156.43 | 39,368 | +1.03(+0.66%) |
Apr 22, 2015 | 156.13 | 156.13 | 154.82 | 155.40 | 24,501 | -0.16(-0.10%) |
Apr 21, 2015 | 154.48 | 156.44 | 155.32 | 155.56 | 31,918 | +1.08(+0.70%) |
Apr 20, 2015 | 155.50 | 155.79 | 153.84 | 154.48 | 41,418 | +0.17(+0.11%) |
Apr 17, 2015 | 154.79 | 154.83 | 153.05 | 154.31 | 40,806 | -0.94(-0.60%) |
Apr 16, 2015 | 155.81 | 155.81 | 154.73 | 155.25 | 46,221 | -0.44(-0.29%) |
Apr 15, 2015 | 156.09 | 156.48 | 155.47 | 155.70 | 244,773 | +0.66(+0.43%) |
Apr 14, 2015 | 154.81 | 155.03 | 153.67 | 155.03 | 73,579 | +0.47(+0.30%) |
Apr 13, 2015 | 154.69 | 155.70 | 154.36 | 154.56 | 45,585 | -0.40(-0.26%) |
Apr 10, 2015 | 153.50 | 155.03 | 153.09 | 154.97 | 31,516 | +1.51(+0.99%) |
Apr 09, 2015 | 153.11 | 154.13 | 152.42 | 153.45 | 38,939 | +0.61(+0.40%) |
Apr 08, 2015 | 149.48 | 153.30 | 149.48 | 152.84 | 66,237 | +3.75(+2.51%) |
Apr 07, 2015 | 148.19 | 150.12 | 148.19 | 149.09 | 35,548 | +0.94(+0.63%) |
Apr 06, 2015 | 147.57 | 148.68 | 147.11 | 148.15 | 54,752 | -0.17(-0.12%) |
Apr 02, 2015 | 149.35 | 148.33 | 148.33 | 148.33 | 35,640 | -0.32(-0.22%) |
Apr 01, 2015 | 149.74 | 149.88 | 146.77 | 148.65 | 107,568 | -1.32(-0.88%) |
Mar 31, 2015 | 151.82 | 151.82 | 149.96 | 149.97 | 96,774 | -1.95(-1.28%) |
Mar 30, 2015 | 151.03 | 151.97 | 150.71 | 151.92 | 51,756 | +1.61(+1.07%) |
Mar 27, 2015 | 148.95 | 150.80 | 148.95 | 150.31 | 137,885 | +1.34(+0.90%) |
Mar 26, 2015 | 147.80 | 150.49 | 147.11 | 148.97 | 78,763 | -0.15(-0.10%) |
Mar 25, 2015 | 153.35 | 154.16 | 149.09 | 149.12 | 92,443 | -3.97(-2.59%) |
Mar 24, 2015 | 154.65 | 155.23 | 153.03 | 153.09 | 46,273 | -1.32(-0.85%) |
Mar 23, 2015 | 154.91 | 155.47 | 154.01 | 154.41 | 41,624 | -0.93(-0.60%) |
Mar 20, 2015 | 158.18 | 158.18 | 154.90 | 155.34 | 83,097 | -0.28(-0.18%) |
Mar 19, 2015 | 154.82 | 155.68 | 153.97 | 155.62 | 117,898 | +0.86(+0.56%) |
Mar 18, 2015 | 152.43 | 155.40 | 152.34 | 154.76 | 296,645 | +2.14(+1.40%) |
Mar 17, 2015 | 151.87 | 152.86 | 151.22 | 152.62 | 95,187 | +0.31(+0.21%) |
Mar 16, 2015 | 150.61 | 152.31 | 150.61 | 152.31 | 63,837 | +2.45(+1.63%) |
Mar 13, 2015 | 149.55 | 150.62 | 148.71 | 149.86 | 39,828 | +0.04(+0.03%) |
Mar 12, 2015 | 148.20 | 149.82 | 148.08 | 149.82 | 47,567 | +2.15(+1.45%) |
Mar 11, 2015 | 147.30 | 147.93 | 146.36 | 147.67 | 84,883 | +1.16(+0.79%) |
Mar 10, 2015 | 146.72 | 147.50 | 145.75 | 146.51 | 37,626 | -1.69(-1.14%) |
Mar 09, 2015 | 147.56 | 148.37 | 146.31 | 148.21 | 63,360 | +1.14(+0.77%) |
Mar 06, 2015 | 148.30 | 148.48 | 146.83 | 147.07 | 64,008 | -2.00(-1.34%) |
Mar 05, 2015 | 148.46 | 150.01 | 148.46 | 149.07 | 56,792 | +1.49(+1.01%) |
Mar 04, 2015 | 146.35 | 147.70 | 146.45 | 147.57 | 73,309 | +1.12(+0.77%) |
Mar 03, 2015 | 146.73 | 146.90 | 145.37 | 146.45 | 92,642 | -0.96(-0.65%) |
Mar 02, 2015 | 146.44 | 147.61 | 146.44 | 147.41 | 91,314 | +1.15(+0.78%) |
Feb 27, 2015 | 147.21 | 147.32 | 146.23 | 146.26 | 63,396 | -1.15(-0.78%) |
Feb 26, 2015 | 146.22 | 147.41 | 145.62 | 147.41 | 34,579 | +1.51(+1.04%) |
Feb 25, 2015 | 145.53 | 146.19 | 144.57 | 145.90 | 154,071 | +0.70(+0.48%) |
Feb 24, 2015 | 145.55 | 145.79 | 144.58 | 145.19 | 66,752 | -0.32(-0.22%) |
Feb 23, 2015 | 145.53 | 146.25 | 144.99 | 145.52 | 49,921 | -0.04(-0.03%) |
Feb 20, 2015 | 144.16 | 145.56 | 143.48 | 145.56 | 56,297 | +1.66(+1.15%) |
Feb 19, 2015 | 143.79 | 144.11 | 143.44 | 143.90 | 40,073 | +0.41(+0.28%) |
Feb 18, 2015 | 143.41 | 143.71 | 142.30 | 143.49 | 104,635 | +0.03(+0.02%) |
Feb 17, 2015 | 141.70 | 143.54 | 141.70 | 143.46 | 59,609 | +1.47(+1.03%) |
Feb 13, 2015 | 141.23 | 141.99 | 141.99 | 141.99 | 131,829 | +1.20(+0.85%) |
Feb 12, 2015 | 140.36 | 140.87 | 139.69 | 140.79 | 87,616 | +1.20(+0.86%) |
Feb 11, 2015 | 139.31 | 140.52 | 138.95 | 139.59 | 65,510 | +0.22(+0.16%) |
Feb 10, 2015 | 138.07 | 139.43 | 137.73 | 139.38 | 32,188 | +2.11(+1.54%) |
Feb 09, 2015 | 137.47 | 138.39 | 136.99 | 137.26 | 22,278 | -0.63(-0.45%) |
Feb 06, 2015 | 138.98 | 139.07 | 137.69 | 137.89 | 32,805 | -0.70(-0.51%) |
Feb 05, 2015 | 136.37 | 138.79 | 136.37 | 138.59 | 44,292 | +4.65(+3.47%) |
Feb 04, 2015 | 134.11 | 134.63 | 133.40 | 133.95 | 23,901 | -1.29(-0.95%) |
Feb 03, 2015 | 134.58 | 135.30 | 132.54 | 135.23 | 52,844 | +0.77(+0.57%) |
Feb 02, 2015 | 134.46 | 134.88 | 132.65 | 134.47 | 85,522 | +0.17(+0.13%) |
Jan 30, 2015 | 136.41 | 136.54 | 134.27 | 134.29 | 86,596 | -2.44(-1.78%) |
Jan 29, 2015 | 135.81 | 136.82 | 134.69 | 136.74 | 223,671 | +1.02(+0.75%) |
Jan 28, 2015 | 138.55 | 138.63 | 135.44 | 135.72 | 61,703 | -2.24(-1.62%) |
Jan 27, 2015 | 137.66 | 138.87 | 137.14 | 137.96 | 75,473 | -0.56(-0.40%) |
Jan 26, 2015 | 136.82 | 138.52 | 136.47 | 138.52 | 37,567 | +1.74(+1.27%) |
Jan 23, 2015 | 136.70 | 137.33 | 136.60 | 136.78 | 33,093 | +0.01(+0.01%) |
Jan 22, 2015 | 136.36 | 138.00 | 134.03 | 136.77 | 49,448 | +1.08(+0.79%) |
Jan 21, 2015 | 136.23 | 136.96 | 135.51 | 135.69 | 40,859 | -0.72(-0.53%) |
Jan 20, 2015 | 136.53 | 136.76 | 134.62 | 136.41 | 106,731 | +0.20(+0.15%) |
Jan 16, 2015 | 132.94 | 136.32 | 132.64 | 136.21 | 48,408 | +3.26(+2.46%) |
Jan 15, 2015 | 135.96 | 136.01 | 132.91 | 132.95 | 25,800 | -2.59(-1.91%) |
Jan 14, 2015 | 134.19 | 135.74 | 133.98 | 135.54 | 62,180 | +0.26(+0.19%) |
Jan 13, 2015 | 135.94 | 137.22 | 133.76 | 135.28 | 48,530 | -0.07(-0.05%) |
Jan 12, 2015 | 136.15 | 137.07 | 135.06 | 135.35 | 49,883 | +0.07(+0.05%) |
Jan 09, 2015 | 136.02 | 136.06 | 134.45 | 135.28 | 59,538 | -0.25(-0.19%) |
Jan 08, 2015 | 134.88 | 135.75 | 134.61 | 135.53 | 45,173 | +2.35(+1.77%) |
Jan 07, 2015 | 130.90 | 133.25 | 130.90 | 133.17 | 260,002 | +2.81(+2.16%) |
Jan 06, 2015 | 131.15 | 132.27 | 129.03 | 130.36 | 64,679 | -0.75(-0.57%) |
Jan 05, 2015 | 131.27 | 132.31 | 130.79 | 131.11 | 66,446 | -0.87(-0.66%) |
Jan 02, 2015 | 132.07 | 132.92 | 131.37 | 131.98 | 43,937 | +0.48(+0.36%) |
Dec 31, 2014 | 132.10 | 131.50 | 131.50 | 131.50 | 21,415 | -0.37(-0.28%) |
Dec 30, 2014 | 132.29 | 132.71 | 131.85 | 131.86 | 13,985 | -0.71(-0.54%) |
Dec 29, 2014 | 132.42 | 132.84 | 132.23 | 132.57 | 20,221 | +0.14(+0.11%) |
Dec 26, 2014 | 132.34 | 132.59 | 131.93 | 132.43 | 17,646 | +1.12(+0.85%) |
Dec 24, 2014 | 130.10 | 131.32 | 131.32 | 131.32 | 14,046 | +0.84(+0.64%) |
Dec 23, 2014 | 134.29 | 134.37 | 129.71 | 130.48 | 70,409 | -3.28(-2.45%) |
Dec 22, 2014 | 134.41 | 134.41 | 132.92 | 133.75 | 237,056 | -0.68(-0.51%) |
Dec 19, 2014 | 133.52 | 134.95 | 133.01 | 134.44 | 41,459 | +1.19(+0.90%) |
Dec 18, 2014 | 131.62 | 133.24 | 131.36 | 133.24 | 130,438 | +3.31(+2.55%) |
Dec 17, 2014 | 127.53 | 129.98 | 127.21 | 129.93 | 41,801 | +2.66(+2.09%) |
Dec 16, 2014 | 127.94 | 130.15 | 127.18 | 127.27 | 79,612 | -1.08(-0.84%) |
Dec 15, 2014 | 130.03 | 130.15 | 127.78 | 128.35 | 85,993 | -1.32(-1.01%) |
Dec 12, 2014 | 130.66 | 131.54 | 129.59 | 129.67 | 32,884 | -2.37(-1.80%) |
Dec 11, 2014 | 132.16 | 133.74 | 131.72 | 132.04 | 42,212 | +0.31(+0.24%) |
Dec 10, 2014 | 133.61 | 133.61 | 131.66 | 131.73 | 35,625 | -2.03(-1.52%) |
Dec 09, 2014 | 133.22 | 133.79 | 131.47 | 133.76 | 38,292 | -0.16(-0.12%) |
Dec 08, 2014 | 133.72 | 134.76 | 133.42 | 133.92 | 62,553 | +0.11(+0.08%) |
Dec 05, 2014 | 133.31 | 133.85 | 132.76 | 133.80 | 29,333 | +1.00(+0.75%) |
Dec 04, 2014 | 132.83 | 133.39 | 132.32 | 132.81 | 36,186 | +0.06(+0.05%) |
Dec 03, 2014 | 132.52 | 132.93 | 131.99 | 132.75 | 160,225 | +0.40(+0.30%) |
Dec 02, 2014 | 131.13 | 132.37 | 131.13 | 132.35 | 26,454 | +1.79(+1.37%) |
Dec 01, 2014 | 131.92 | 132.03 | 130.55 | 130.56 | 43,035 | -1.63(-1.23%) |
Nov 28, 2014 | 132.53 | 133.59 | 131.98 | 132.18 | 48,562 | +0.06(+0.05%) |
Nov 26, 2014 | 130.54 | 132.12 | 132.12 | 132.12 | 24,471 | +1.80(+1.38%) |
Nov 25, 2014 | 130.28 | 130.34 | 129.63 | 130.32 | 35,983 | +0.43(+0.33%) |
Nov 24, 2014 | 128.79 | 129.90 | 128.75 | 129.89 | 29,424 | +1.53(+1.19%) |
Nov 21, 2014 | 129.32 | 129.56 | 128.09 | 128.35 | 75,534 | +0.45(+0.35%) |
Nov 20, 2014 | 127.45 | 128.11 | 126.98 | 127.90 | 100,020 | +0.10(+0.08%) |
Nov 19, 2014 | 128.82 | 128.82 | 127.43 | 127.80 | 44,796 | -0.94(-0.73%) |
Nov 18, 2014 | 126.48 | 128.91 | 126.48 | 128.74 | 32,748 | +2.30(+1.81%) |
Nov 17, 2014 | 125.51 | 127.11 | 125.51 | 126.45 | 30,556 | +0.90(+0.72%) |
Nov 14, 2014 | 125.62 | 125.67 | 124.74 | 125.55 | 39,646 | -0.28(-0.22%) |
Nov 13, 2014 | 126.26 | 127.00 | 125.42 | 125.83 | 55,539 | -0.41(-0.32%) |
Nov 12, 2014 | 125.75 | 126.33 | 125.42 | 126.23 | 26,088 | +0.14(+0.11%) |
Nov 11, 2014 | 125.96 | 126.41 | 125.43 | 126.09 | 29,811 | +0.29(+0.23%) |
Nov 10, 2014 | 124.87 | 125.80 | 124.23 | 125.80 | 138,415 | +0.88(+0.70%) |
Nov 07, 2014 | 126.07 | 126.07 | 123.89 | 124.92 | 41,769 | -2.08(-1.64%) |
Nov 06, 2014 | 126.48 | 127.29 | 126.48 | 127.00 | 28,772 | +0.96(+0.76%) |
Nov 05, 2014 | 127.96 | 128.22 | 125.95 | 126.04 | 29,881 | -1.08(-0.85%) |
Nov 04, 2014 | 126.92 | 127.28 | 126.05 | 127.12 | 30,232 | +0.18(+0.14%) |
Nov 03, 2014 | 126.61 | 126.93 | 126.08 | 126.93 | 34,475 | +0.46(+0.36%) |
Oct 31, 2014 | 129.34 | 129.34 | 126.02 | 126.47 | 77,206 | -0.59(-0.46%) |
Oct 30, 2014 | 124.62 | 127.37 | 124.53 | 127.06 | 26,335 | +2.56(+2.05%) |
Oct 29, 2014 | 124.83 | 124.83 | 123.88 | 124.51 | 34,376 | -0.12(-0.10%) |
Oct 28, 2014 | 124.94 | 124.94 | 123.69 | 124.63 | 45,953 | +1.06(+0.86%) |
Oct 27, 2014 | 123.86 | 123.86 | 123.86 | 123.57 | 40,001 | -0.29(-0.23%) |
Oct 24, 2014 | 123.01 | 123.92 | 122.94 | 123.86 | 67,307 | +1.37(+1.12%) |
Oct 23, 2014 | 121.17 | 123.37 | 120.83 | 122.49 | 33,106 | +2.40(+2.00%) |
Oct 22, 2014 | 121.41 | 121.73 | 120.09 | 120.09 | 44,074 | -0.90(-0.74%) |
Oct 21, 2014 | 119.48 | 120.99 | 119.43 | 120.99 | 178,022 | +2.53(+2.14%) |
Oct 20, 2014 | 117.20 | 118.47 | 117.20 | 118.46 | 29,523 | +1.43(+1.22%) |
Oct 17, 2014 | 117.78 | 117.97 | 116.34 | 117.03 | 38,943 | +0.69(+0.60%) |
Oct 16, 2014 | 114.62 | 117.17 | 113.81 | 116.34 | 56,287 | +0.42(+0.37%) |
Oct 15, 2014 | 114.49 | 116.29 | 112.62 | 115.91 | 75,193 | +0.01(+0.01%) |
Oct 14, 2014 | 116.54 | 117.43 | 114.22 | 115.91 | 50,082 | +0.22(+0.19%) |
Oct 13, 2014 | 118.77 | 118.77 | 115.66 | 115.69 | 233,528 | -2.84(-2.40%) |
Oct 10, 2014 | 119.94 | 121.08 | 118.53 | 118.53 | 54,632 | -1.50(-1.25%) |
Oct 09, 2014 | 122.55 | 122.67 | 119.98 | 120.03 | 104,697 | -2.26(-1.85%) |
Oct 08, 2014 | 120.07 | 122.31 | 118.90 | 122.29 | 37,236 | +2.44(+2.04%) |
Oct 07, 2014 | 121.46 | 121.46 | 119.85 | 119.85 | 22,206 | -2.20(-1.80%) |
Oct 06, 2014 | 124.20 | 124.20 | 121.67 | 122.05 | 32,666 | -1.04(-0.84%) |
Oct 03, 2014 | 121.88 | 123.22 | 121.56 | 123.09 | 65,782 | +2.17(+1.80%) |
Oct 02, 2014 | 120.56 | 121.35 | 119.51 | 120.91 | 49,636 | +0.35(+0.29%) |