Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 139.24 | 139.47 | 136.38 | 136.91 | 3,610,798 | -1.83(-1.32%) |
Nov 27, 2015 | 138.34 | 139.45 | 137.82 | 138.74 | 1,021,364 | +1.01(+0.73%) |
Nov 25, 2015 | 137.44 | 137.73 | 137.73 | 137.73 | 2,155,256 | +0.17(+0.12%) |
Nov 24, 2015 | 137.62 | 139.03 | 136.55 | 137.56 | 3,299,622 | -1.07(-0.77%) |
Nov 23, 2015 | 138.70 | 139.01 | 138.02 | 138.63 | 1,384,423 | +0.30(+0.21%) |
Nov 20, 2015 | 139.23 | 139.50 | 138.04 | 138.34 | 2,418,234 | +0.23(+0.17%) |
Nov 19, 2015 | 137.14 | 138.42 | 136.93 | 138.11 | 3,489,045 | +1.34(+0.98%) |
Nov 18, 2015 | 134.76 | 136.89 | 133.86 | 136.77 | 2,537,247 | +2.00(+1.49%) |
Nov 17, 2015 | 133.46 | 135.64 | 133.18 | 134.76 | 2,947,043 | +2.07(+1.56%) |
Nov 16, 2015 | 130.46 | 132.71 | 129.97 | 132.69 | 2,096,774 | +2.36(+1.81%) |
Nov 13, 2015 | 131.52 | 131.68 | 129.96 | 130.34 | 2,900,302 | -1.98(-1.49%) |
Nov 12, 2015 | 132.41 | 133.14 | 131.80 | 132.31 | 1,953,389 | -0.33(-0.25%) |
Nov 11, 2015 | 132.30 | 133.53 | 131.62 | 132.64 | 2,199,635 | -0.02(-0.01%) |
Nov 10, 2015 | 131.57 | 132.70 | 131.12 | 132.66 | 2,006,468 | +1.40(+1.07%) |
Nov 09, 2015 | 132.66 | 132.90 | 130.19 | 131.26 | 2,707,998 | -2.02(-1.52%) |
Nov 06, 2015 | 132.39 | 133.63 | 131.69 | 133.28 | 2,068,370 | +1.08(+0.82%) |
Nov 05, 2015 | 130.41 | 132.66 | 130.31 | 132.20 | 3,014,664 | -0.75(-0.56%) |
Nov 04, 2015 | 134.51 | 134.53 | 132.73 | 132.94 | 1,953,263 | -1.40(-1.04%) |
Nov 03, 2015 | 134.00 | 134.70 | 133.14 | 134.34 | 1,809,872 | -0.30(-0.22%) |
Nov 02, 2015 | 134.50 | 134.77 | 133.37 | 134.64 | 1,490,058 | +0.87(+0.65%) |
Oct 30, 2015 | 133.66 | 134.85 | 133.07 | 133.76 | 2,423,283 | -0.14(-0.10%) |
Oct 29, 2015 | 132.87 | 133.99 | 132.42 | 133.90 | 1,828,630 | +0.44(+0.33%) |
Oct 28, 2015 | 133.24 | 133.60 | 131.56 | 133.46 | 2,102,379 | +0.00(+0.00%) |
Oct 27, 2015 | 133.05 | 133.92 | 131.60 | 133.46 | 1,980,045 | +0.87(+0.66%) |
Oct 26, 2015 | 128.64 | 133.16 | 127.96 | 132.59 | 2,955,177 | +0.84(+0.64%) |
Oct 23, 2015 | 134.26 | 134.34 | 131.05 | 131.75 | 2,687,285 | -2.04(-1.52%) |
Oct 22, 2015 | 131.49 | 133.95 | 131.19 | 133.79 | 2,591,531 | +2.49(+1.89%) |
Oct 21, 2015 | 130.96 | 131.92 | 130.54 | 131.30 | 2,142,332 | +0.55(+0.42%) |
Oct 20, 2015 | 130.04 | 131.02 | 129.57 | 130.75 | 2,217,251 | +1.13(+0.87%) |
Oct 19, 2015 | 128.63 | 129.76 | 128.52 | 129.62 | 1,824,748 | +0.98(+0.76%) |
Oct 16, 2015 | 128.86 | 129.41 | 127.98 | 128.64 | 1,947,511 | +0.25(+0.19%) |
Oct 15, 2015 | 127.60 | 128.50 | 127.08 | 128.39 | 2,005,898 | +1.63(+1.29%) |
Oct 14, 2015 | 128.85 | 129.24 | 126.13 | 126.76 | 3,599,110 | -2.06(-1.60%) |
Oct 13, 2015 | 129.63 | 130.34 | 128.77 | 128.82 | 1,765,603 | -1.14(-0.88%) |
Oct 12, 2015 | 130.25 | 130.69 | 129.51 | 129.97 | 1,418,643 | -0.29(-0.22%) |
Oct 09, 2015 | 127.54 | 130.50 | 127.27 | 130.25 | 4,391,941 | +1.95(+1.52%) |
Oct 08, 2015 | 124.87 | 128.33 | 124.87 | 128.30 | 2,802,396 | +3.13(+2.50%) |
Oct 07, 2015 | 125.81 | 126.32 | 124.72 | 125.17 | 2,767,044 | -0.38(-0.30%) |
Oct 06, 2015 | 125.33 | 125.80 | 124.66 | 125.55 | 2,514,947 | +0.29(+0.23%) |
Oct 05, 2015 | 123.72 | 125.39 | 123.52 | 125.26 | 2,686,766 | +1.87(+1.51%) |
Oct 02, 2015 | 121.19 | 123.44 | 120.29 | 123.39 | 3,063,310 | +1.10(+0.90%) |
Oct 01, 2015 | 122.54 | 122.54 | 120.55 | 122.29 | 3,141,043 | -0.01(-0.01%) |
Sep 30, 2015 | 121.43 | 122.62 | 120.97 | 122.30 | 3,013,352 | +0.72(+0.59%) |
Sep 29, 2015 | 121.01 | 121.93 | 120.34 | 121.58 | 2,967,786 | +0.14(+0.12%) |
Sep 28, 2015 | 123.00 | 123.34 | 121.22 | 121.44 | 3,018,082 | -1.69(-1.37%) |
Sep 25, 2015 | 123.47 | 124.27 | 122.67 | 123.13 | 2,181,739 | +0.58(+0.47%) |
Sep 24, 2015 | 122.13 | 123.02 | 121.52 | 122.56 | 2,334,435 | -0.47(-0.39%) |
Sep 23, 2015 | 121.36 | 123.20 | 120.68 | 123.03 | 2,730,590 | +2.35(+1.95%) |
Sep 22, 2015 | 119.98 | 120.93 | 119.12 | 120.68 | 2,112,630 | -0.47(-0.39%) |
Sep 21, 2015 | 120.43 | 121.63 | 120.20 | 121.15 | 1,187,757 | +1.19(+0.99%) |
Sep 18, 2015 | 120.25 | 122.11 | 119.87 | 119.97 | 3,349,897 | -1.30(-1.07%) |
Sep 17, 2015 | 121.73 | 122.70 | 121.11 | 121.27 | 1,814,697 | -0.22(-0.18%) |
Sep 16, 2015 | 120.31 | 121.70 | 119.92 | 121.49 | 1,624,755 | +1.00(+0.83%) |
Sep 15, 2015 | 119.55 | 120.94 | 118.64 | 120.49 | 1,595,459 | +1.08(+0.91%) |
Sep 14, 2015 | 119.43 | 119.62 | 118.64 | 119.41 | 1,328,363 | +0.09(+0.07%) |
Sep 11, 2015 | 118.31 | 119.45 | 117.84 | 119.32 | 1,717,476 | +0.88(+0.74%) |
Sep 10, 2015 | 117.62 | 119.25 | 117.58 | 118.44 | 1,596,611 | +0.28(+0.24%) |
Sep 09, 2015 | 120.42 | 120.42 | 117.92 | 118.17 | 1,643,993 | -1.48(-1.24%) |
Sep 08, 2015 | 118.89 | 119.69 | 117.69 | 119.65 | 1,936,029 | +2.50(+2.13%) |
Sep 04, 2015 | 117.42 | 117.15 | 117.15 | 117.15 | 2,511,311 | -1.69(-1.42%) |
Sep 03, 2015 | 119.23 | 119.87 | 118.52 | 118.84 | 1,909,664 | +0.05(+0.04%) |
Sep 02, 2015 | 118.29 | 119.17 | 117.10 | 118.79 | 2,140,541 | +1.79(+1.53%) |
Sep 01, 2015 | 116.39 | 118.35 | 116.32 | 117.00 | 3,508,586 | -1.48(-1.25%) |
Aug 31, 2015 | 117.80 | 118.63 | 117.22 | 118.48 | 3,552,949 | +0.08(+0.07%) |
Aug 28, 2015 | 118.22 | 118.69 | 117.29 | 118.39 | 2,187,881 | -0.22(-0.19%) |
Aug 27, 2015 | 118.83 | 119.07 | 116.40 | 118.61 | 3,077,021 | +1.73(+1.48%) |
Aug 26, 2015 | 115.14 | 116.98 | 112.81 | 116.88 | 3,657,770 | +4.61(+4.11%) |
Aug 25, 2015 | 115.71 | 117.07 | 112.22 | 112.27 | 5,490,823 | -0.22(-0.20%) |
Aug 24, 2015 | 111.64 | 116.03 | 99.00 | 112.49 | 6,153,579 | -5.09(-4.33%) |
Aug 21, 2015 | 120.31 | 121.25 | 117.58 | 117.58 | 4,268,877 | -3.99(-3.28%) |
Aug 20, 2015 | 122.06 | 122.56 | 121.22 | 121.58 | 2,109,578 | -1.23(-1.01%) |
Aug 19, 2015 | 123.00 | 123.46 | 121.52 | 122.81 | 1,698,747 | -0.39(-0.32%) |
Aug 18, 2015 | 123.65 | 123.92 | 122.77 | 123.20 | 1,299,180 | -0.39(-0.31%) |
Aug 17, 2015 | 122.79 | 123.72 | 122.65 | 123.59 | 1,078,781 | +0.00(+0.00%) |
Aug 14, 2015 | 122.56 | 123.87 | 122.56 | 123.59 | 1,430,784 | +0.69(+0.56%) |
Aug 13, 2015 | 123.82 | 124.34 | 122.82 | 122.89 | 1,317,044 | -1.03(-0.83%) |
Aug 12, 2015 | 122.62 | 124.12 | 121.27 | 123.93 | 2,321,356 | +0.84(+0.69%) |
Aug 11, 2015 | 122.57 | 123.42 | 122.34 | 123.08 | 1,494,318 | -0.30(-0.25%) |
Aug 10, 2015 | 123.43 | 123.84 | 122.90 | 123.38 | 1,271,386 | +0.83(+0.68%) |
Aug 07, 2015 | 123.19 | 123.53 | 121.78 | 122.55 | 1,457,261 | -1.00(-0.81%) |
Aug 06, 2015 | 124.14 | 124.52 | 123.16 | 123.55 | 2,308,955 | -0.38(-0.31%) |
Aug 05, 2015 | 123.03 | 124.05 | 122.88 | 123.92 | 2,000,664 | +1.73(+1.41%) |
Aug 04, 2015 | 122.42 | 123.02 | 121.65 | 122.19 | 1,559,078 | -0.57(-0.47%) |
Aug 03, 2015 | 122.99 | 123.27 | 122.03 | 122.77 | 1,574,266 | +0.19(+0.15%) |
Jul 31, 2015 | 123.33 | 123.33 | 122.34 | 122.58 | 1,643,791 | +0.00(+0.00%) |
Jul 30, 2015 | 122.46 | 123.06 | 121.50 | 122.58 | 1,650,795 | -0.07(-0.05%) |
Jul 29, 2015 | 122.16 | 123.81 | 122.12 | 122.65 | 2,181,634 | +0.70(+0.57%) |
Jul 28, 2015 | 121.93 | 122.08 | 120.57 | 121.95 | 1,631,579 | +0.25(+0.21%) |
Jul 27, 2015 | 122.14 | 122.24 | 121.09 | 121.70 | 1,696,536 | -0.62(-0.51%) |
Jul 24, 2015 | 122.93 | 123.11 | 122.24 | 122.32 | 1,508,519 | -0.52(-0.42%) |
Jul 23, 2015 | 123.89 | 124.02 | 122.65 | 122.84 | 1,608,350 | -0.66(-0.53%) |
Jul 22, 2015 | 122.52 | 123.58 | 122.35 | 123.49 | 1,910,789 | +1.22(+0.99%) |
Jul 21, 2015 | 122.49 | 122.67 | 121.85 | 122.28 | 1,882,001 | -0.08(-0.07%) |
Jul 20, 2015 | 121.97 | 122.52 | 121.50 | 122.36 | 1,474,101 | +0.30(+0.25%) |
Jul 17, 2015 | 121.59 | 122.24 | 120.78 | 122.06 | 2,183,514 | +0.30(+0.24%) |
Jul 16, 2015 | 121.61 | 121.90 | 121.01 | 121.76 | 1,360,822 | +0.59(+0.49%) |
Jul 15, 2015 | 121.43 | 121.64 | 120.58 | 121.17 | 1,548,763 | -0.25(-0.21%) |
Jul 14, 2015 | 121.19 | 121.73 | 120.77 | 121.43 | 1,793,165 | -0.11(-0.09%) |
Jul 13, 2015 | 121.37 | 122.39 | 121.24 | 121.54 | 2,190,289 | +1.13(+0.94%) |
Jul 10, 2015 | 119.55 | 121.00 | 119.10 | 120.41 | 3,374,679 | +2.76(+2.35%) |
Jul 09, 2015 | 119.25 | 119.38 | 116.18 | 117.65 | 3,933,782 | -0.38(-0.32%) |
Jul 08, 2015 | 118.09 | 118.56 | 117.50 | 118.03 | 3,457,935 | -0.51(-0.43%) |
Jul 07, 2015 | 114.99 | 118.84 | 114.76 | 118.53 | 4,492,235 | +3.90(+3.40%) |
Jul 06, 2015 | 114.02 | 115.44 | 113.94 | 114.64 | 2,904,487 | -0.43(-0.37%) |
Jul 02, 2015 | 115.58 | 115.07 | 115.07 | 115.07 | 1,361,223 | -0.08(-0.07%) |
Jul 01, 2015 | 114.56 | 115.22 | 114.35 | 115.15 | 2,023,670 | +1.21(+1.06%) |
Jun 30, 2015 | 115.06 | 115.34 | 113.67 | 113.94 | 2,909,127 | -0.53(-0.46%) |
Jun 29, 2015 | 115.59 | 116.27 | 114.45 | 114.47 | 2,326,916 | -2.00(-1.72%) |
Jun 26, 2015 | 116.37 | 116.96 | 116.03 | 116.47 | 2,665,667 | +0.52(+0.44%) |
Jun 25, 2015 | 116.80 | 118.03 | 115.94 | 115.96 | 1,968,670 | -0.75(-0.64%) |
Jun 24, 2015 | 117.56 | 117.99 | 116.66 | 116.71 | 2,330,173 | -1.11(-0.94%) |
Jun 23, 2015 | 118.48 | 118.87 | 117.72 | 117.82 | 1,766,544 | -0.46(-0.39%) |
Jun 22, 2015 | 118.82 | 119.10 | 118.18 | 118.27 | 1,677,819 | -0.09(-0.08%) |
Jun 19, 2015 | 118.61 | 119.36 | 118.26 | 118.36 | 3,269,349 | -0.17(-0.14%) |
Jun 18, 2015 | 117.68 | 119.04 | 117.45 | 118.53 | 2,458,523 | +1.37(+1.17%) |
Jun 17, 2015 | 116.37 | 117.54 | 116.32 | 117.16 | 1,787,495 | +0.76(+0.65%) |
Jun 16, 2015 | 115.75 | 116.63 | 115.71 | 116.41 | 1,842,280 | +0.63(+0.55%) |
Jun 15, 2015 | 116.37 | 116.69 | 115.72 | 115.77 | 2,300,217 | -1.31(-1.12%) |
Jun 12, 2015 | 117.32 | 117.52 | 116.85 | 117.08 | 1,529,927 | -0.46(-0.39%) |
Jun 11, 2015 | 117.81 | 118.51 | 117.43 | 117.54 | 1,591,075 | -0.09(-0.08%) |
Jun 10, 2015 | 116.69 | 118.06 | 116.64 | 117.63 | 2,045,440 | +1.17(+1.01%) |
Jun 09, 2015 | 116.36 | 117.06 | 116.26 | 116.46 | 2,416,761 | -0.01(-0.01%) |
Jun 08, 2015 | 117.19 | 117.19 | 116.44 | 116.47 | 2,228,055 | -0.62(-0.53%) |
Jun 05, 2015 | 118.74 | 118.80 | 117.05 | 117.08 | 3,796,869 | -1.58(-1.33%) |
Jun 04, 2015 | 119.27 | 120.22 | 118.53 | 118.66 | 3,435,781 | -1.25(-1.04%) |
Jun 03, 2015 | 119.52 | 120.23 | 119.11 | 119.91 | 2,202,856 | +0.61(+0.52%) |
Jun 02, 2015 | 119.77 | 120.36 | 118.86 | 119.29 | 2,327,413 | -0.83(-0.70%) |
Jun 01, 2015 | 120.69 | 120.85 | 119.72 | 120.13 | 2,588,050 | -0.17(-0.14%) |
May 29, 2015 | 121.30 | 121.44 | 119.61 | 120.30 | 3,588,028 | -1.41(-1.16%) |
May 28, 2015 | 121.76 | 123.15 | 120.78 | 121.70 | 3,800,203 | -0.98(-0.80%) |
May 27, 2015 | 121.17 | 122.86 | 120.73 | 122.68 | 3,490,830 | +1.83(+1.52%) |
May 26, 2015 | 121.55 | 121.83 | 120.71 | 120.85 | 2,933,744 | -0.36(-0.30%) |
May 22, 2015 | 121.40 | 121.22 | 121.22 | 121.22 | 1,409,940 | -0.22(-0.18%) |
May 21, 2015 | 120.95 | 121.98 | 120.51 | 121.44 | 1,824,834 | +0.38(+0.31%) |
May 20, 2015 | 122.38 | 122.38 | 120.86 | 121.06 | 1,944,855 | -1.05(-0.86%) |
May 19, 2015 | 122.17 | 122.75 | 121.75 | 122.11 | 1,579,686 | -0.27(-0.22%) |
May 18, 2015 | 122.11 | 122.57 | 121.53 | 122.38 | 1,720,997 | +0.19(+0.16%) |
May 15, 2015 | 120.83 | 122.30 | 120.42 | 122.19 | 2,793,809 | +1.88(+1.56%) |
May 14, 2015 | 121.60 | 121.60 | 119.40 | 120.31 | 3,583,976 | -0.54(-0.45%) |
May 13, 2015 | 121.39 | 122.57 | 120.41 | 120.84 | 2,531,752 | -0.70(-0.58%) |
May 12, 2015 | 121.49 | 122.33 | 121.00 | 121.55 | 2,280,423 | -0.17(-0.14%) |
May 11, 2015 | 122.78 | 123.45 | 121.66 | 121.71 | 2,260,075 | -1.36(-1.10%) |
May 08, 2015 | 123.17 | 124.49 | 123.00 | 123.07 | 2,049,038 | +1.11(+0.91%) |
May 07, 2015 | 121.92 | 122.84 | 121.49 | 121.96 | 3,040,525 | -0.18(-0.15%) |
May 06, 2015 | 122.62 | 123.04 | 121.49 | 122.14 | 2,059,294 | +0.23(+0.19%) |
May 05, 2015 | 122.43 | 122.95 | 121.73 | 121.91 | 2,097,520 | -1.05(-0.86%) |
May 04, 2015 | 122.66 | 123.35 | 122.00 | 122.96 | 1,527,227 | +0.30(+0.25%) |
May 01, 2015 | 121.03 | 122.95 | 120.83 | 122.66 | 1,784,437 | +1.97(+1.64%) |
Apr 30, 2015 | 121.36 | 122.25 | 120.25 | 120.69 | 2,990,762 | -1.19(-0.98%) |
Apr 29, 2015 | 123.07 | 123.38 | 121.38 | 121.87 | 2,037,455 | -1.48(-1.20%) |
Apr 28, 2015 | 123.59 | 123.84 | 122.88 | 123.35 | 1,545,313 | -0.29(-0.24%) |
Apr 27, 2015 | 124.77 | 124.94 | 123.56 | 123.64 | 2,040,759 | -0.98(-0.78%) |
Apr 24, 2015 | 123.96 | 124.86 | 123.57 | 124.62 | 1,689,054 | +0.69(+0.56%) |
Apr 23, 2015 | 123.34 | 124.48 | 123.06 | 123.93 | 1,607,616 | +0.27(+0.22%) |
Apr 22, 2015 | 124.46 | 124.46 | 123.07 | 123.66 | 1,692,808 | -0.30(-0.24%) |
Apr 21, 2015 | 123.66 | 124.59 | 123.34 | 123.97 | 1,921,578 | +0.87(+0.70%) |
Apr 20, 2015 | 123.38 | 123.89 | 122.63 | 123.10 | 3,425,524 | +1.46(+1.20%) |
Apr 17, 2015 | 123.33 | 123.33 | 120.40 | 121.63 | 5,193,223 | -2.14(-1.73%) |
Apr 16, 2015 | 125.16 | 125.27 | 123.60 | 123.77 | 3,184,392 | -1.65(-1.31%) |
Apr 15, 2015 | 125.85 | 126.77 | 125.40 | 125.42 | 1,670,594 | -0.38(-0.30%) |
Apr 14, 2015 | 125.36 | 126.29 | 124.28 | 125.80 | 1,831,415 | +0.42(+0.34%) |
Apr 13, 2015 | 125.73 | 126.49 | 125.30 | 125.38 | 1,331,395 | -0.52(-0.41%) |
Apr 10, 2015 | 125.70 | 126.23 | 125.04 | 125.90 | 1,869,516 | +0.70(+0.56%) |
Apr 09, 2015 | 126.68 | 127.04 | 124.75 | 125.20 | 4,042,604 | -2.68(-2.10%) |
Apr 08, 2015 | 128.08 | 128.45 | 127.21 | 127.89 | 1,762,581 | +0.19(+0.14%) |
Apr 07, 2015 | 128.33 | 128.69 | 127.65 | 127.70 | 1,654,854 | -0.61(-0.47%) |
Apr 06, 2015 | 127.36 | 128.59 | 126.71 | 128.31 | 2,100,860 | +0.73(+0.57%) |
Apr 02, 2015 | 126.60 | 127.57 | 127.57 | 127.57 | 1,301,834 | +1.17(+0.92%) |
Apr 01, 2015 | 127.74 | 127.78 | 125.95 | 126.41 | 2,132,789 | -1.06(-0.83%) |
Mar 31, 2015 | 127.75 | 128.73 | 127.25 | 127.46 | 2,241,765 | -0.73(-0.57%) |
Mar 30, 2015 | 126.97 | 128.38 | 126.88 | 128.19 | 1,739,765 | +1.60(+1.26%) |
Mar 27, 2015 | 126.38 | 127.23 | 126.22 | 126.60 | 1,580,692 | +0.34(+0.27%) |
Mar 26, 2015 | 125.63 | 126.85 | 125.50 | 126.25 | 1,847,966 | -0.87(-0.68%) |
Mar 25, 2015 | 129.19 | 129.53 | 127.12 | 127.12 | 2,694,108 | -1.72(-1.34%) |
Mar 24, 2015 | 128.69 | 129.76 | 128.63 | 128.84 | 1,945,535 | +0.18(+0.14%) |
Mar 23, 2015 | 128.85 | 129.20 | 128.47 | 128.67 | 1,980,461 | +0.29(+0.22%) |
Mar 20, 2015 | 128.00 | 128.85 | 127.79 | 128.38 | 6,964,167 | +1.08(+0.85%) |
Mar 19, 2015 | 127.04 | 127.47 | 126.47 | 127.31 | 2,214,185 | +0.32(+0.25%) |
Mar 18, 2015 | 126.20 | 127.57 | 124.73 | 126.98 | 3,296,349 | +0.76(+0.60%) |
Mar 17, 2015 | 125.69 | 126.37 | 124.88 | 126.23 | 2,344,228 | +0.03(+0.03%) |
Mar 16, 2015 | 125.97 | 127.04 | 125.60 | 126.19 | 3,010,253 | +0.60(+0.48%) |
Mar 13, 2015 | 125.44 | 126.13 | 124.65 | 125.60 | 1,747,291 | -0.14(-0.11%) |
Mar 12, 2015 | 124.84 | 125.90 | 124.02 | 125.73 | 1,858,903 | +1.72(+1.38%) |
Mar 11, 2015 | 124.80 | 125.35 | 123.97 | 124.02 | 2,061,296 | -0.64(-0.51%) |
Mar 10, 2015 | 125.99 | 126.33 | 124.65 | 124.66 | 2,529,417 | -2.12(-1.67%) |
Mar 09, 2015 | 126.03 | 127.04 | 125.82 | 126.78 | 2,053,591 | +0.96(+0.76%) |
Mar 06, 2015 | 125.61 | 126.33 | 124.66 | 125.82 | 3,583,395 | -1.37(-1.07%) |
Mar 05, 2015 | 126.85 | 127.67 | 125.36 | 127.19 | 5,312,637 | +3.36(+2.72%) |
Mar 04, 2015 | 124.39 | 123.99 | 122.89 | 123.82 | 2,624,279 | -0.17(-0.14%) |
Mar 03, 2015 | 124.47 | 124.64 | 123.43 | 123.99 | 1,798,779 | -0.48(-0.39%) |
Mar 02, 2015 | 123.95 | 124.93 | 123.95 | 124.47 | 2,506,139 | +0.83(+0.67%) |
Feb 27, 2015 | 124.15 | 124.15 | 122.69 | 123.64 | 3,608,702 | +0.26(+0.21%) |
Feb 26, 2015 | 123.74 | 124.19 | 123.01 | 123.38 | 2,249,273 | -0.70(-0.56%) |
Feb 25, 2015 | 124.27 | 125.03 | 123.84 | 124.08 | 1,906,153 | -0.62(-0.49%) |
Feb 24, 2015 | 125.68 | 125.70 | 124.52 | 124.70 | 2,191,098 | -0.15(-0.12%) |
Feb 23, 2015 | 124.52 | 124.91 | 123.70 | 124.85 | 1,886,244 | +0.72(+0.58%) |
Feb 20, 2015 | 123.40 | 124.34 | 122.75 | 124.13 | 1,897,494 | +0.73(+0.59%) |
Feb 19, 2015 | 123.59 | 124.11 | 123.22 | 123.40 | 1,513,888 | -0.47(-0.38%) |
Feb 18, 2015 | 123.81 | 124.08 | 123.28 | 123.87 | 1,831,529 | -0.25(-0.20%) |
Feb 17, 2015 | 123.68 | 124.19 | 122.55 | 124.12 | 1,832,165 | +0.36(+0.29%) |
Feb 13, 2015 | 124.71 | 123.76 | 123.76 | 123.76 | 2,290,125 | -0.55(-0.45%) |
Feb 12, 2015 | 124.53 | 124.85 | 123.56 | 124.32 | 2,035,039 | +0.25(+0.20%) |
Feb 11, 2015 | 124.85 | 124.92 | 123.30 | 124.07 | 2,727,571 | -0.34(-0.27%) |
Feb 10, 2015 | 124.21 | 124.62 | 123.38 | 124.41 | 2,029,201 | +0.57(+0.46%) |
Feb 09, 2015 | 124.81 | 125.19 | 123.23 | 123.84 | 3,263,506 | -0.97(-0.78%) |
Feb 06, 2015 | 125.24 | 125.86 | 124.36 | 124.81 | 3,487,712 | -0.33(-0.26%) |
Feb 05, 2015 | 125.48 | 126.82 | 123.82 | 125.14 | 8,322,011 | -1.54(-1.21%) |
Feb 04, 2015 | 123.55 | 127.43 | 123.55 | 126.67 | 13,545,484 | +1.76(+1.41%) |
Feb 03, 2015 | 118.91 | 125.02 | 117.61 | 124.91 | 12,680,450 | +6.30(+5.31%) |
Feb 02, 2015 | 116.99 | 118.80 | 113.84 | 118.61 | 5,904,846 | +2.44(+2.10%) |
Jan 30, 2015 | 116.25 | 116.83 | 116.09 | 116.17 | 6,362,501 | +1.91(+1.67%) |
Jan 29, 2015 | 113.87 | 114.30 | 112.85 | 114.26 | 2,305,268 | +0.83(+0.73%) |
Jan 28, 2015 | 115.04 | 115.73 | 113.38 | 113.43 | 2,482,603 | -1.11(-0.97%) |
Jan 27, 2015 | 115.97 | 116.01 | 114.45 | 114.54 | 2,199,005 | -1.56(-1.34%) |
Jan 26, 2015 | 115.09 | 116.22 | 115.01 | 116.10 | 1,825,665 | +0.70(+0.60%) |
Jan 23, 2015 | 115.03 | 115.62 | 114.45 | 115.40 | 2,093,007 | +0.63(+0.55%) |
Jan 22, 2015 | 113.33 | 114.78 | 112.43 | 114.77 | 2,335,647 | +1.73(+1.53%) |
Jan 21, 2015 | 112.81 | 113.50 | 112.42 | 113.04 | 2,071,325 | -0.19(-0.17%) |
Jan 20, 2015 | 114.32 | 114.77 | 112.41 | 113.23 | 2,260,644 | -0.28(-0.24%) |
Jan 16, 2015 | 112.96 | 113.71 | 112.29 | 113.51 | 2,196,899 | +0.33(+0.29%) |
Jan 15, 2015 | 113.70 | 113.88 | 112.62 | 113.18 | 2,240,065 | +0.00(+0.00%) |
Jan 14, 2015 | 113.75 | 113.91 | 112.31 | 113.18 | 2,717,992 | -1.45(-1.26%) |
Jan 13, 2015 | 115.53 | 117.32 | 114.06 | 114.62 | 2,709,078 | -1.16(-1.00%) |
Jan 12, 2015 | 116.65 | 117.12 | 115.46 | 115.79 | 1,655,058 | -0.65(-0.56%) |
Jan 09, 2015 | 117.38 | 117.84 | 116.36 | 116.44 | 2,125,807 | -1.82(-1.54%) |
Jan 08, 2015 | 118.26 | 118.69 | 117.75 | 118.26 | 3,615,211 | +1.01(+0.86%) |
Jan 07, 2015 | 115.85 | 117.34 | 115.66 | 117.25 | 2,672,627 | +2.01(+1.74%) |
Jan 06, 2015 | 114.23 | 116.13 | 113.62 | 115.24 | 3,923,892 | +1.50(+1.32%) |
Jan 05, 2015 | 115.11 | 115.49 | 113.58 | 113.74 | 2,155,839 | -1.31(-1.14%) |
Jan 02, 2015 | 115.26 | 116.30 | 114.40 | 115.05 | 1,811,545 | -0.11(-0.10%) |
Dec 31, 2014 | 116.57 | 115.16 | 115.16 | 115.16 | 1,819,132 | -1.41(-1.21%) |
Dec 30, 2014 | 116.18 | 117.06 | 116.18 | 116.57 | 1,426,359 | +0.12(+0.10%) |
Dec 29, 2014 | 116.46 | 116.87 | 115.97 | 116.45 | 1,679,297 | -0.08(-0.07%) |
Dec 26, 2014 | 116.67 | 116.88 | 116.24 | 116.53 | 1,517,771 | -0.17(-0.15%) |
Dec 24, 2014 | 117.44 | 116.70 | 116.70 | 116.70 | 909,258 | -0.41(-0.35%) |
Dec 23, 2014 | 117.42 | 117.78 | 116.72 | 117.11 | 1,802,336 | +0.76(+0.66%) |
Dec 22, 2014 | 115.64 | 116.39 | 115.24 | 116.35 | 2,187,012 | +1.17(+1.02%) |
Dec 19, 2014 | 114.96 | 115.77 | 114.82 | 115.18 | 4,960,454 | +0.17(+0.15%) |
Dec 18, 2014 | 113.89 | 115.01 | 113.16 | 115.01 | 3,569,979 | +1.81(+1.60%) |
Dec 17, 2014 | 111.55 | 113.43 | 111.12 | 113.19 | 2,989,265 | +1.64(+1.47%) |
Dec 16, 2014 | 112.55 | 113.17 | 110.94 | 111.55 | 3,039,556 | -0.72(-0.64%) |
Dec 15, 2014 | 112.64 | 113.33 | 111.35 | 112.27 | 3,023,888 | +0.25(+0.22%) |
Dec 12, 2014 | 113.73 | 114.84 | 111.98 | 112.02 | 4,519,851 | -2.87(-2.50%) |
Dec 11, 2014 | 114.62 | 115.92 | 114.28 | 114.88 | 2,955,730 | +0.94(+0.83%) |
Dec 10, 2014 | 117.75 | 119.28 | 113.25 | 113.94 | 6,053,974 | -2.27(-1.95%) |
Dec 09, 2014 | 115.47 | 116.28 | 114.45 | 116.21 | 2,574,368 | +0.58(+0.50%) |
Dec 08, 2014 | 116.22 | 116.22 | 115.32 | 115.63 | 2,395,410 | -0.75(-0.64%) |
Dec 05, 2014 | 116.32 | 116.43 | 115.33 | 116.38 | 1,474,628 | +0.19(+0.16%) |
Dec 04, 2014 | 116.57 | 116.57 | 115.38 | 116.19 | 1,629,148 | +0.27(+0.23%) |
Dec 03, 2014 | 116.16 | 116.42 | 115.35 | 115.92 | 2,210,527 | -0.30(-0.26%) |
Dec 02, 2014 | 115.71 | 116.46 | 115.17 | 116.22 | 2,172,405 | +0.88(+0.76%) |