Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 127.41 | 130.14 | 127.18 | 129.90 | 173,802 | +4.34(+3.45%) |
Sep 29, 2015 | 127.59 | 129.78 | 123.94 | 125.57 | 195,282 | -1.14(-0.90%) |
Sep 28, 2015 | 133.69 | 133.94 | 125.43 | 126.71 | 606,681 | -8.30(-6.15%) |
Sep 25, 2015 | 142.01 | 142.01 | 133.69 | 135.01 | 238,795 | -5.61(-3.99%) |
Sep 24, 2015 | 141.16 | 141.16 | 138.03 | 140.62 | 53,974 | -1.74(-1.22%) |
Sep 23, 2015 | 142.96 | 144.55 | 141.75 | 142.36 | 68,185 | -0.59(-0.41%) |
Sep 22, 2015 | 143.18 | 144.22 | 141.34 | 142.95 | 51,786 | -2.14(-1.47%) |
Sep 21, 2015 | 150.41 | 150.41 | 144.46 | 145.08 | 151,004 | -4.67(-3.12%) |
Sep 18, 2015 | 150.19 | 151.25 | 149.50 | 149.75 | 23,650 | -1.91(-1.26%) |
Sep 17, 2015 | 148.73 | 153.26 | 148.44 | 151.66 | 39,953 | +3.06(+2.06%) |
Sep 16, 2015 | 148.06 | 148.64 | 147.17 | 148.59 | 26,507 | +1.58(+1.07%) |
Sep 15, 2015 | 145.52 | 147.19 | 145.45 | 147.02 | 18,442 | +1.94(+1.34%) |
Sep 14, 2015 | 145.83 | 145.83 | 144.61 | 145.07 | 57,129 | -0.34(-0.24%) |
Sep 11, 2015 | 144.15 | 145.43 | 143.62 | 145.42 | 28,517 | +0.77(+0.53%) |
Sep 10, 2015 | 142.83 | 145.54 | 142.83 | 144.64 | 59,797 | +1.54(+1.08%) |
Sep 09, 2015 | 147.66 | 147.66 | 142.87 | 143.10 | 42,129 | -3.03(-2.07%) |
Sep 08, 2015 | 144.71 | 146.28 | 144.02 | 146.13 | 81,807 | +3.86(+2.71%) |
Sep 04, 2015 | 142.25 | 142.27 | 142.27 | 142.27 | 47,857 | -1.27(-0.88%) |
Sep 03, 2015 | 146.31 | 146.82 | 143.17 | 143.54 | 67,609 | -1.87(-1.28%) |
Sep 02, 2015 | 144.33 | 145.41 | 142.76 | 145.41 | 63,772 | +2.46(+1.72%) |
Sep 01, 2015 | 144.42 | 145.02 | 141.77 | 142.95 | 75,871 | -3.19(-2.19%) |
Aug 31, 2015 | 148.27 | 149.31 | 145.49 | 146.14 | 58,455 | -2.30(-1.55%) |
Aug 28, 2015 | 147.16 | 148.44 | 146.70 | 148.44 | 54,302 | +0.61(+0.41%) |
Aug 27, 2015 | 146.31 | 148.41 | 145.35 | 147.83 | 149,572 | +2.82(+1.94%) |
Aug 26, 2015 | 140.49 | 145.01 | 139.21 | 145.01 | 60,116 | +5.91(+4.25%) |
Aug 25, 2015 | 142.74 | 146.14 | 139.10 | 139.10 | 56,839 | -1.86(-1.32%) |
Aug 24, 2015 | 145.97 | 145.97 | 99.42 | 140.96 | 367,509 | -6.07(-4.13%) |
Aug 21, 2015 | 148.40 | 150.17 | 146.54 | 147.03 | 133,067 | -2.80(-1.87%) |
Aug 20, 2015 | 153.18 | 153.47 | 149.83 | 149.83 | 33,497 | -4.21(-2.73%) |
Aug 19, 2015 | 153.70 | 154.83 | 152.85 | 154.04 | 51,536 | -0.62(-0.40%) |
Aug 18, 2015 | 154.97 | 155.85 | 154.62 | 154.66 | 38,818 | -0.70(-0.45%) |
Aug 17, 2015 | 152.50 | 155.36 | 151.80 | 155.36 | 58,079 | +2.29(+1.50%) |
Aug 14, 2015 | 152.27 | 153.11 | 151.06 | 153.07 | 18,583 | +0.37(+0.24%) |
Aug 13, 2015 | 153.08 | 154.08 | 152.48 | 152.70 | 25,378 | -0.51(-0.33%) |
Aug 12, 2015 | 152.16 | 153.51 | 149.92 | 153.21 | 43,245 | -0.15(-0.10%) |
Aug 11, 2015 | 153.32 | 154.64 | 152.51 | 153.36 | 41,095 | -1.36(-0.88%) |
Aug 10, 2015 | 155.03 | 155.62 | 154.27 | 154.71 | 31,544 | +0.70(+0.46%) |
Aug 07, 2015 | 154.25 | 154.25 | 151.77 | 154.01 | 39,437 | -0.14(-0.09%) |
Aug 06, 2015 | 158.33 | 158.33 | 153.78 | 154.15 | 45,054 | -3.86(-2.44%) |
Aug 05, 2015 | 158.37 | 158.83 | 157.52 | 158.01 | 138,215 | +0.37(+0.23%) |
Aug 04, 2015 | 159.00 | 159.23 | 156.88 | 157.65 | 58,527 | -1.01(-0.63%) |
Aug 03, 2015 | 159.26 | 159.69 | 157.48 | 158.65 | 26,856 | -0.35(-0.22%) |
Jul 31, 2015 | 158.16 | 159.45 | 157.82 | 159.00 | 47,651 | +1.33(+0.84%) |
Jul 30, 2015 | 158.20 | 158.85 | 156.65 | 157.67 | 26,947 | -0.87(-0.55%) |
Jul 29, 2015 | 159.51 | 159.51 | 157.71 | 158.54 | 28,723 | -0.97(-0.61%) |
Jul 28, 2015 | 157.49 | 159.51 | 156.23 | 159.51 | 28,690 | +2.89(+1.85%) |
Jul 27, 2015 | 156.88 | 157.32 | 155.69 | 156.62 | 26,392 | -0.84(-0.53%) |
Jul 24, 2015 | 160.09 | 160.09 | 157.34 | 157.46 | 37,647 | -2.67(-1.67%) |
Jul 23, 2015 | 161.17 | 161.27 | 159.91 | 160.13 | 40,144 | -0.54(-0.34%) |
Jul 22, 2015 | 159.01 | 160.80 | 158.92 | 160.68 | 34,176 | +0.51(+0.32%) |
Jul 21, 2015 | 161.11 | 161.46 | 159.09 | 160.17 | 27,196 | -0.83(-0.52%) |
Jul 20, 2015 | 161.45 | 161.55 | 160.61 | 161.00 | 27,127 | -0.11(-0.07%) |
Jul 17, 2015 | 161.52 | 161.52 | 160.41 | 161.10 | 31,465 | -0.14(-0.09%) |
Jul 16, 2015 | 161.47 | 161.53 | 160.86 | 161.24 | 168,604 | +0.91(+0.57%) |
Jul 15, 2015 | 161.26 | 161.66 | 159.90 | 160.33 | 65,299 | -0.59(-0.37%) |
Jul 14, 2015 | 159.48 | 161.02 | 159.25 | 160.93 | 83,782 | +1.21(+0.76%) |
Jul 13, 2015 | 158.25 | 159.97 | 158.25 | 159.72 | 138,979 | +3.21(+2.05%) |
Jul 10, 2015 | 155.61 | 156.80 | 155.46 | 156.52 | 56,475 | +2.38(+1.54%) |
Jul 09, 2015 | 154.04 | 154.80 | 153.58 | 154.14 | 19,128 | +1.62(+1.07%) |
Jul 08, 2015 | 154.71 | 154.71 | 152.51 | 152.51 | 34,443 | -3.33(-2.13%) |
Jul 07, 2015 | 155.41 | 155.85 | 153.35 | 155.84 | 33,493 | +1.57(+1.02%) |
Jul 06, 2015 | 152.51 | 154.99 | 152.16 | 154.28 | 29,325 | +0.55(+0.36%) |
Jul 02, 2015 | 154.31 | 153.72 | 153.72 | 153.72 | 47,857 | -0.23(-0.15%) |
Jul 01, 2015 | 153.93 | 154.55 | 153.22 | 153.95 | 250,054 | +0.89(+0.58%) |
Jun 30, 2015 | 152.65 | 153.22 | 151.66 | 153.06 | 36,576 | +1.91(+1.26%) |
Jun 29, 2015 | 153.82 | 154.47 | 151.08 | 151.15 | 50,070 | -3.85(-2.49%) |
Jun 26, 2015 | 156.57 | 156.70 | 154.50 | 155.00 | 36,830 | -1.78(-1.13%) |
Jun 25, 2015 | 156.63 | 156.89 | 155.38 | 156.78 | 32,570 | +0.88(+0.56%) |
Jun 24, 2015 | 157.37 | 157.58 | 155.79 | 155.90 | 35,392 | -1.80(-1.14%) |
Jun 23, 2015 | 157.51 | 158.37 | 157.25 | 157.70 | 30,947 | +0.29(+0.19%) |
Jun 22, 2015 | 156.69 | 157.51 | 156.07 | 157.41 | 24,237 | +1.79(+1.15%) |
Jun 19, 2015 | 155.94 | 156.45 | 155.61 | 155.61 | 19,677 | -0.39(-0.25%) |
Jun 18, 2015 | 154.28 | 156.51 | 154.28 | 156.00 | 49,740 | +2.18(+1.41%) |
Jun 17, 2015 | 154.16 | 154.76 | 153.54 | 153.82 | 45,316 | +0.29(+0.19%) |
Jun 16, 2015 | 152.81 | 153.61 | 152.44 | 153.53 | 40,614 | +0.55(+0.36%) |
Jun 15, 2015 | 152.26 | 153.11 | 151.36 | 152.98 | 23,379 | -0.29(-0.19%) |
Jun 12, 2015 | 154.94 | 154.94 | 153.20 | 153.27 | 31,102 | -1.94(-1.25%) |
Jun 11, 2015 | 154.61 | 155.40 | 154.35 | 155.21 | 79,816 | +0.71(+0.46%) |
Jun 10, 2015 | 153.45 | 154.63 | 152.88 | 154.50 | 83,801 | +1.42(+0.92%) |
Jun 09, 2015 | 153.56 | 153.66 | 152.22 | 153.09 | 405,698 | -0.31(-0.21%) |
Jun 08, 2015 | 154.89 | 154.89 | 153.37 | 153.40 | 20,241 | -1.36(-0.88%) |
Jun 05, 2015 | 153.76 | 154.78 | 152.66 | 154.76 | 38,692 | +0.78(+0.51%) |
Jun 04, 2015 | 154.71 | 155.47 | 153.34 | 153.99 | 21,296 | -1.16(-0.75%) |
Jun 03, 2015 | 154.93 | 155.15 | 154.17 | 155.15 | 31,197 | +0.68(+0.44%) |
Jun 02, 2015 | 154.88 | 155.16 | 153.72 | 154.47 | 35,021 | -0.50(-0.32%) |
Jun 01, 2015 | 155.85 | 155.85 | 154.12 | 154.97 | 140,641 | +0.19(+0.12%) |
May 29, 2015 | 154.74 | 156.31 | 154.40 | 154.77 | 36,307 | +0.03(+0.02%) |
May 28, 2015 | 153.67 | 154.82 | 153.24 | 154.74 | 32,386 | +0.78(+0.51%) |
May 27, 2015 | 152.40 | 154.03 | 151.99 | 153.96 | 27,328 | +2.02(+1.33%) |
May 26, 2015 | 152.55 | 152.86 | 151.48 | 151.94 | 38,979 | -0.95(-0.62%) |
May 22, 2015 | 152.86 | 152.90 | 152.90 | 152.90 | 26,784 | -0.17(-0.11%) |
May 21, 2015 | 153.31 | 153.31 | 152.73 | 153.06 | 35,924 | -0.28(-0.18%) |
May 20, 2015 | 153.10 | 153.85 | 152.84 | 153.34 | 32,155 | +0.25(+0.16%) |
May 19, 2015 | 152.37 | 153.46 | 152.06 | 153.10 | 51,920 | +0.89(+0.59%) |
May 18, 2015 | 150.89 | 152.45 | 150.82 | 152.21 | 36,106 | +1.01(+0.66%) |
May 15, 2015 | 151.31 | 151.54 | 150.63 | 151.20 | 91,304 | +0.24(+0.16%) |
May 14, 2015 | 150.19 | 151.09 | 148.96 | 150.96 | 20,432 | +1.48(+0.99%) |
May 13, 2015 | 149.91 | 150.26 | 148.91 | 149.48 | 20,924 | +0.00(+0.00%) |
May 12, 2015 | 150.21 | 150.21 | 148.93 | 149.48 | 30,189 | -1.97(-1.30%) |
May 11, 2015 | 150.93 | 151.92 | 150.93 | 151.45 | 26,485 | +0.80(+0.53%) |
May 08, 2015 | 149.48 | 151.12 | 149.48 | 150.66 | 27,750 | +2.52(+1.70%) |
May 07, 2015 | 147.29 | 148.96 | 147.24 | 148.14 | 39,521 | +0.45(+0.30%) |
May 06, 2015 | 148.85 | 149.14 | 146.53 | 147.70 | 37,337 | -0.57(-0.38%) |
May 05, 2015 | 150.27 | 150.27 | 148.08 | 148.26 | 46,970 | -1.62(-1.08%) |
May 04, 2015 | 149.66 | 151.14 | 149.66 | 149.89 | 55,329 | +0.77(+0.52%) |
May 01, 2015 | 147.60 | 149.22 | 147.60 | 149.12 | 59,759 | +2.39(+1.63%) |
Apr 30, 2015 | 150.13 | 150.38 | 145.81 | 146.74 | 110,238 | -3.92(-2.60%) |
Apr 29, 2015 | 150.70 | 151.70 | 149.68 | 150.66 | 74,402 | -0.51(-0.33%) |
Apr 28, 2015 | 151.48 | 152.19 | 148.86 | 151.16 | 52,029 | +0.03(+0.02%) |
Apr 27, 2015 | 156.60 | 156.60 | 150.89 | 151.14 | 75,167 | -5.42(-3.47%) |
Apr 24, 2015 | 156.95 | 157.33 | 156.47 | 156.56 | 28,143 | -0.55(-0.35%) |
Apr 23, 2015 | 155.47 | 157.32 | 155.46 | 157.12 | 39,195 | +1.03(+0.66%) |
Apr 22, 2015 | 156.82 | 156.82 | 155.50 | 156.08 | 24,394 | -0.16(-0.10%) |
Apr 21, 2015 | 155.16 | 157.12 | 156.00 | 156.24 | 31,778 | +1.08(+0.70%) |
Apr 20, 2015 | 156.18 | 156.48 | 154.52 | 155.16 | 41,236 | +0.17(+0.11%) |
Apr 17, 2015 | 155.47 | 155.51 | 153.73 | 154.99 | 40,627 | -0.94(-0.60%) |
Apr 16, 2015 | 156.50 | 156.50 | 155.41 | 155.94 | 46,019 | -0.45(-0.29%) |
Apr 15, 2015 | 156.77 | 157.17 | 156.15 | 156.38 | 243,700 | +0.66(+0.43%) |
Apr 14, 2015 | 155.49 | 155.72 | 154.34 | 155.72 | 73,256 | +0.47(+0.30%) |
Apr 13, 2015 | 155.38 | 156.38 | 155.04 | 155.25 | 45,386 | -0.40(-0.26%) |
Apr 10, 2015 | 154.18 | 155.72 | 153.76 | 155.65 | 31,378 | +1.52(+0.99%) |
Apr 09, 2015 | 153.79 | 154.81 | 153.09 | 154.13 | 38,768 | +0.61(+0.40%) |
Apr 08, 2015 | 150.13 | 153.98 | 150.13 | 153.51 | 65,947 | +3.76(+2.51%) |
Apr 07, 2015 | 148.84 | 150.78 | 148.84 | 149.75 | 35,392 | +0.94(+0.63%) |
Apr 06, 2015 | 148.22 | 149.33 | 147.76 | 148.81 | 54,512 | -0.17(-0.12%) |
Apr 02, 2015 | 150.00 | 148.98 | 148.98 | 148.98 | 35,483 | -0.32(-0.22%) |
Apr 01, 2015 | 150.40 | 150.54 | 147.42 | 149.31 | 107,097 | -1.33(-0.88%) |
Mar 31, 2015 | 152.49 | 152.49 | 150.62 | 150.63 | 96,350 | -1.96(-1.28%) |
Mar 30, 2015 | 151.69 | 152.63 | 151.38 | 152.59 | 51,529 | +1.62(+1.07%) |
Mar 27, 2015 | 149.60 | 151.46 | 149.60 | 150.97 | 137,281 | +1.35(+0.90%) |
Mar 26, 2015 | 148.45 | 151.15 | 147.76 | 149.63 | 78,418 | -0.15(-0.10%) |
Mar 25, 2015 | 154.02 | 154.84 | 149.74 | 149.78 | 92,038 | -3.99(-2.59%) |
Mar 24, 2015 | 155.33 | 155.91 | 153.70 | 153.76 | 46,071 | -1.33(-0.85%) |
Mar 23, 2015 | 155.59 | 156.16 | 154.69 | 155.09 | 41,442 | -0.93(-0.60%) |
Mar 20, 2015 | 158.88 | 158.88 | 155.58 | 156.02 | 82,733 | -0.28(-0.18%) |
Mar 19, 2015 | 155.50 | 156.36 | 154.65 | 156.30 | 117,381 | +0.86(+0.56%) |
Mar 18, 2015 | 153.10 | 156.09 | 153.01 | 155.44 | 295,345 | +2.15(+1.40%) |
Mar 17, 2015 | 152.54 | 153.53 | 151.89 | 153.29 | 94,770 | +0.31(+0.21%) |
Mar 16, 2015 | 151.27 | 152.98 | 151.27 | 152.98 | 63,557 | +2.46(+1.63%) |
Mar 13, 2015 | 150.21 | 151.29 | 149.37 | 150.52 | 39,654 | +0.04(+0.03%) |
Mar 12, 2015 | 148.85 | 150.47 | 148.73 | 150.47 | 47,359 | +2.16(+1.45%) |
Mar 11, 2015 | 147.94 | 148.58 | 147.00 | 148.32 | 84,511 | +1.16(+0.79%) |
Mar 10, 2015 | 147.37 | 148.15 | 146.39 | 147.16 | 37,461 | -1.70(-1.14%) |
Mar 09, 2015 | 148.21 | 149.03 | 146.95 | 148.86 | 63,083 | +1.14(+0.77%) |
Mar 06, 2015 | 148.95 | 149.13 | 147.48 | 147.72 | 63,727 | -2.01(-1.34%) |
Mar 05, 2015 | 149.11 | 150.67 | 149.11 | 149.72 | 56,543 | +1.50(+1.01%) |
Mar 04, 2015 | 146.99 | 148.35 | 147.10 | 148.22 | 72,988 | +1.13(+0.77%) |
Mar 03, 2015 | 147.38 | 147.54 | 146.01 | 147.10 | 92,236 | -0.96(-0.65%) |
Mar 02, 2015 | 147.08 | 148.26 | 147.08 | 148.06 | 90,914 | +1.15(+0.78%) |
Feb 27, 2015 | 147.86 | 147.97 | 146.87 | 146.91 | 63,118 | -1.15(-0.78%) |
Feb 26, 2015 | 146.86 | 148.06 | 146.26 | 148.06 | 34,428 | +1.52(+1.04%) |
Feb 25, 2015 | 146.17 | 146.84 | 145.21 | 146.54 | 153,395 | +0.71(+0.48%) |
Feb 24, 2015 | 146.19 | 146.44 | 145.22 | 145.83 | 66,460 | -0.32(-0.22%) |
Feb 23, 2015 | 146.17 | 146.90 | 145.62 | 146.16 | 49,702 | -0.04(-0.03%) |
Feb 20, 2015 | 144.80 | 146.20 | 144.12 | 146.20 | 56,050 | +1.67(+1.15%) |
Feb 19, 2015 | 144.42 | 144.74 | 144.08 | 144.53 | 39,898 | +0.41(+0.28%) |
Feb 18, 2015 | 144.04 | 144.34 | 142.93 | 144.12 | 104,177 | +0.03(+0.02%) |
Feb 17, 2015 | 142.33 | 144.18 | 142.33 | 144.09 | 59,348 | +1.47(+1.03%) |
Feb 13, 2015 | 141.85 | 142.62 | 142.62 | 142.62 | 131,251 | +1.20(+0.85%) |
Feb 12, 2015 | 140.97 | 141.49 | 140.31 | 141.41 | 87,232 | +1.20(+0.86%) |
Feb 11, 2015 | 139.93 | 141.14 | 139.57 | 140.21 | 65,223 | +0.22(+0.16%) |
Feb 10, 2015 | 138.68 | 140.04 | 138.33 | 139.99 | 32,047 | +2.12(+1.54%) |
Feb 09, 2015 | 138.08 | 139.00 | 137.59 | 137.87 | 22,180 | -0.63(-0.45%) |
Feb 06, 2015 | 139.59 | 139.68 | 138.30 | 138.50 | 32,661 | -0.71(-0.51%) |
Feb 05, 2015 | 136.97 | 139.41 | 136.97 | 139.20 | 44,098 | +4.67(+3.47%) |
Feb 04, 2015 | 134.70 | 135.23 | 133.99 | 134.54 | 23,797 | -1.29(-0.95%) |
Feb 03, 2015 | 135.17 | 135.90 | 133.13 | 135.83 | 52,612 | +0.77(+0.57%) |
Feb 02, 2015 | 135.05 | 135.48 | 133.23 | 135.06 | 85,147 | +0.17(+0.13%) |
Jan 30, 2015 | 137.01 | 137.15 | 134.86 | 134.89 | 86,216 | -2.45(-1.78%) |
Jan 29, 2015 | 136.40 | 137.43 | 135.28 | 137.34 | 222,690 | +1.02(+0.75%) |
Jan 28, 2015 | 139.16 | 139.24 | 136.04 | 136.32 | 61,432 | -2.25(-1.62%) |
Jan 27, 2015 | 138.26 | 139.48 | 137.75 | 138.57 | 75,142 | -0.56(-0.40%) |
Jan 26, 2015 | 137.43 | 139.13 | 137.08 | 139.13 | 37,402 | +1.74(+1.27%) |
Jan 23, 2015 | 137.30 | 137.93 | 137.20 | 137.38 | 32,948 | +0.01(+0.01%) |
Jan 22, 2015 | 136.96 | 138.61 | 134.62 | 137.37 | 49,231 | +1.08(+0.79%) |
Jan 21, 2015 | 136.83 | 137.56 | 136.11 | 136.29 | 40,679 | -0.72(-0.53%) |
Jan 20, 2015 | 137.13 | 137.36 | 135.22 | 137.01 | 106,263 | +0.20(+0.15%) |
Jan 16, 2015 | 133.53 | 136.92 | 133.22 | 136.81 | 48,196 | +3.28(+2.46%) |
Jan 15, 2015 | 136.56 | 136.60 | 133.49 | 133.53 | 25,687 | -2.60(-1.91%) |
Jan 14, 2015 | 134.78 | 136.34 | 134.57 | 136.13 | 61,908 | +0.26(+0.19%) |
Jan 13, 2015 | 136.54 | 137.83 | 134.34 | 135.87 | 48,317 | -0.07(-0.05%) |
Jan 12, 2015 | 136.74 | 137.68 | 135.65 | 135.94 | 49,664 | +0.07(+0.05%) |
Jan 09, 2015 | 136.62 | 136.66 | 135.04 | 135.87 | 59,277 | -0.25(-0.19%) |
Jan 08, 2015 | 135.48 | 136.34 | 135.20 | 136.12 | 44,975 | +2.36(+1.77%) |
Jan 07, 2015 | 131.47 | 133.84 | 131.47 | 133.76 | 258,862 | +2.83(+2.16%) |
Jan 06, 2015 | 131.73 | 132.85 | 129.60 | 130.93 | 64,395 | -0.75(-0.57%) |
Jan 05, 2015 | 131.85 | 132.90 | 131.36 | 131.68 | 66,155 | -0.87(-0.66%) |
Jan 02, 2015 | 132.65 | 133.51 | 131.95 | 132.56 | 43,745 | +0.48(+0.36%) |
Dec 31, 2014 | 132.68 | 132.08 | 132.08 | 132.08 | 21,321 | -0.37(-0.28%) |
Dec 30, 2014 | 132.87 | 133.29 | 132.44 | 132.44 | 13,924 | -0.72(-0.54%) |
Dec 29, 2014 | 133.00 | 133.42 | 132.81 | 133.16 | 20,132 | +0.14(+0.11%) |
Dec 26, 2014 | 132.92 | 133.18 | 132.51 | 133.02 | 17,569 | +1.12(+0.85%) |
Dec 24, 2014 | 130.67 | 131.89 | 131.89 | 131.89 | 13,984 | +0.84(+0.64%) |
Dec 23, 2014 | 134.88 | 134.96 | 130.28 | 131.05 | 70,100 | -3.29(-2.45%) |
Dec 22, 2014 | 135.00 | 135.00 | 133.51 | 134.34 | 236,017 | -0.69(-0.51%) |
Dec 19, 2014 | 134.11 | 135.54 | 133.59 | 135.03 | 41,277 | +1.20(+0.90%) |
Dec 18, 2014 | 132.20 | 133.83 | 131.94 | 133.83 | 129,866 | +3.32(+2.55%) |
Dec 17, 2014 | 128.09 | 130.55 | 127.77 | 130.50 | 41,618 | +2.67(+2.09%) |
Dec 16, 2014 | 128.50 | 130.73 | 127.74 | 127.83 | 79,263 | -1.09(-0.84%) |
Dec 15, 2014 | 130.60 | 130.72 | 128.34 | 128.92 | 85,616 | -1.32(-1.02%) |
Dec 12, 2014 | 131.23 | 132.12 | 130.16 | 130.24 | 32,740 | -2.38(-1.80%) |
Dec 11, 2014 | 132.74 | 134.33 | 132.30 | 132.63 | 42,027 | +0.31(+0.24%) |
Dec 10, 2014 | 134.20 | 134.20 | 132.24 | 132.31 | 35,469 | -2.04(-1.52%) |
Dec 09, 2014 | 133.81 | 134.38 | 132.04 | 134.35 | 38,125 | -0.16(-0.12%) |
Dec 08, 2014 | 134.31 | 135.35 | 134.01 | 134.51 | 62,279 | +0.11(+0.08%) |
Dec 05, 2014 | 133.90 | 134.44 | 133.35 | 134.39 | 29,204 | +1.00(+0.75%) |
Dec 04, 2014 | 133.42 | 133.97 | 132.91 | 133.39 | 36,027 | +0.06(+0.05%) |
Dec 03, 2014 | 133.10 | 133.51 | 132.57 | 133.33 | 159,523 | +0.40(+0.30%) |
Dec 02, 2014 | 131.70 | 132.96 | 131.70 | 132.93 | 26,338 | +1.80(+1.37%) |
Dec 01, 2014 | 132.50 | 132.61 | 131.12 | 131.13 | 42,847 | -1.64(-1.23%) |
Nov 28, 2014 | 133.11 | 134.18 | 132.56 | 132.77 | 48,349 | +0.06(+0.05%) |
Nov 26, 2014 | 131.11 | 132.71 | 132.71 | 132.71 | 24,363 | +1.81(+1.38%) |
Nov 25, 2014 | 130.85 | 130.91 | 130.20 | 130.90 | 35,825 | +0.44(+0.33%) |
Nov 24, 2014 | 129.35 | 130.47 | 129.32 | 130.46 | 29,295 | +1.54(+1.19%) |
Nov 21, 2014 | 129.89 | 130.13 | 128.65 | 128.92 | 75,203 | +0.45(+0.35%) |
Nov 20, 2014 | 128.01 | 128.68 | 127.54 | 128.47 | 99,581 | +0.10(+0.08%) |
Nov 19, 2014 | 129.39 | 129.39 | 127.99 | 128.36 | 44,599 | -0.95(-0.73%) |
Nov 18, 2014 | 127.04 | 129.47 | 127.04 | 129.31 | 32,605 | +2.31(+1.82%) |
Nov 17, 2014 | 126.07 | 127.67 | 126.07 | 127.00 | 30,422 | +0.91(+0.72%) |
Nov 14, 2014 | 126.17 | 126.22 | 125.29 | 126.10 | 39,473 | -0.28(-0.22%) |
Nov 13, 2014 | 126.81 | 127.56 | 125.97 | 126.38 | 55,295 | -0.41(-0.32%) |
Nov 12, 2014 | 126.30 | 126.88 | 125.97 | 126.79 | 25,974 | +0.14(+0.11%) |
Nov 11, 2014 | 126.52 | 126.96 | 125.98 | 126.65 | 29,680 | +0.30(+0.23%) |
Nov 10, 2014 | 125.42 | 126.35 | 124.78 | 126.35 | 137,809 | +0.88(+0.70%) |
Nov 07, 2014 | 126.62 | 126.62 | 124.44 | 125.47 | 41,586 | -2.09(-1.64%) |
Nov 06, 2014 | 127.04 | 127.85 | 127.04 | 127.56 | 28,646 | +0.97(+0.76%) |
Nov 05, 2014 | 128.52 | 128.78 | 126.51 | 126.60 | 29,750 | -1.08(-0.85%) |
Nov 04, 2014 | 127.48 | 127.84 | 126.61 | 127.67 | 30,099 | +0.18(+0.14%) |
Nov 03, 2014 | 127.16 | 127.49 | 126.63 | 127.49 | 34,324 | +0.46(+0.36%) |
Oct 31, 2014 | 129.91 | 129.91 | 126.58 | 127.03 | 76,868 | -0.59(-0.46%) |
Oct 30, 2014 | 125.17 | 127.93 | 125.08 | 127.62 | 26,219 | +2.57(+2.05%) |
Oct 29, 2014 | 125.38 | 125.38 | 124.43 | 125.06 | 34,225 | -0.12(-0.10%) |
Oct 28, 2014 | 125.49 | 125.49 | 124.24 | 125.18 | 45,752 | +1.06(+0.86%) |
Oct 27, 2014 | 124.40 | 124.40 | 124.40 | 124.12 | 39,825 | -0.29(-0.23%) |
Oct 24, 2014 | 123.55 | 124.46 | 123.48 | 124.40 | 67,012 | +1.38(+1.12%) |
Oct 23, 2014 | 121.71 | 123.92 | 121.37 | 123.03 | 32,961 | +2.41(+2.00%) |
Oct 22, 2014 | 121.94 | 122.26 | 120.62 | 120.62 | 43,881 | -0.91(-0.74%) |
Oct 21, 2014 | 120.01 | 121.52 | 119.96 | 121.52 | 177,242 | +2.54(+2.13%) |
Oct 20, 2014 | 117.72 | 118.99 | 117.72 | 118.98 | 29,394 | +1.44(+1.22%) |
Oct 17, 2014 | 118.30 | 118.49 | 116.86 | 117.55 | 38,773 | +0.70(+0.60%) |
Oct 16, 2014 | 115.13 | 117.69 | 114.31 | 116.85 | 56,040 | +0.43(+0.37%) |
Oct 15, 2014 | 115.00 | 116.80 | 113.12 | 116.42 | 74,864 | +0.01(+0.01%) |
Oct 14, 2014 | 117.05 | 117.95 | 114.72 | 116.42 | 49,863 | +0.22(+0.19%) |
Oct 13, 2014 | 119.30 | 119.30 | 116.17 | 116.20 | 232,504 | -2.85(-2.40%) |
Oct 10, 2014 | 120.47 | 121.61 | 119.05 | 119.05 | 54,392 | -1.51(-1.25%) |
Oct 09, 2014 | 123.09 | 123.21 | 120.50 | 120.56 | 104,238 | -2.27(-1.85%) |
Oct 08, 2014 | 120.60 | 122.85 | 119.42 | 122.83 | 37,073 | +2.45(+2.04%) |
Oct 07, 2014 | 121.99 | 121.99 | 120.38 | 120.38 | 22,109 | -2.21(-1.80%) |
Oct 06, 2014 | 124.74 | 124.74 | 122.20 | 122.58 | 32,523 | -1.04(-0.84%) |
Oct 03, 2014 | 122.42 | 123.76 | 122.10 | 123.63 | 65,494 | +2.18(+1.80%) |
Oct 02, 2014 | 121.09 | 121.88 | 120.04 | 121.44 | 49,418 | +0.36(+0.29%) |