Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 108.37 | 108.46 | 107.90 | 108.01 | 523,277 | +0.06(+0.06%) |
Aug 28, 2015 | 107.79 | 108.22 | 107.78 | 107.95 | 799,416 | +0.07(+0.06%) |
Aug 27, 2015 | 107.39 | 107.97 | 107.39 | 107.88 | 1,855,976 | +1.54(+1.45%) |
Aug 26, 2015 | 106.31 | 106.61 | 106.26 | 106.34 | 1,745,766 | -0.02(-0.02%) |
Aug 25, 2015 | 106.96 | 106.96 | 106.30 | 106.36 | 1,415,116 | +0.82(+0.78%) |
Aug 24, 2015 | 105.60 | 106.24 | 105.21 | 105.54 | 1,862,290 | -1.55(-1.45%) |
Aug 21, 2015 | 107.25 | 107.53 | 107.06 | 107.09 | 1,507,038 | -0.46(-0.43%) |
Aug 20, 2015 | 107.35 | 107.68 | 107.35 | 107.55 | 1,412,808 | -0.39(-0.36%) |
Aug 19, 2015 | 108.13 | 108.24 | 107.85 | 107.94 | 1,407,000 | -0.29(-0.27%) |
Aug 18, 2015 | 108.44 | 108.51 | 108.20 | 108.23 | 544,666 | -0.39(-0.36%) |
Aug 17, 2015 | 108.28 | 108.63 | 108.28 | 108.62 | 576,642 | +0.07(+0.06%) |
Aug 14, 2015 | 108.48 | 108.55 | 108.38 | 108.55 | 1,095,987 | +0.06(+0.06%) |
Aug 13, 2015 | 108.55 | 108.70 | 108.47 | 108.49 | 766,152 | -0.09(-0.08%) |
Aug 12, 2015 | 108.42 | 108.64 | 108.34 | 108.58 | 905,074 | +0.06(+0.06%) |
Aug 11, 2015 | 108.75 | 108.75 | 108.31 | 108.52 | 859,426 | +0.03(+0.03%) |
Aug 10, 2015 | 108.45 | 108.56 | 108.34 | 108.49 | 618,555 | +0.02(+0.02%) |
Aug 07, 2015 | 108.41 | 108.55 | 108.30 | 108.47 | 892,901 | +0.05(+0.05%) |
Aug 06, 2015 | 108.73 | 108.86 | 108.31 | 108.42 | 1,426,879 | -0.39(-0.36%) |
Aug 05, 2015 | 108.92 | 108.94 | 108.76 | 108.81 | 810,156 | -0.11(-0.10%) |
Aug 04, 2015 | 109.06 | 109.25 | 108.78 | 108.92 | 1,427,570 | +0.16(+0.15%) |
Aug 03, 2015 | 109.25 | 109.30 | 108.68 | 108.76 | 3,302,822 | -0.90(-0.82%) |
Jul 31, 2015 | 109.76 | 109.85 | 109.50 | 109.66 | 419,511 | +0.01(+0.01%) |
Jul 30, 2015 | 109.18 | 109.72 | 108.95 | 109.65 | 995,337 | +0.35(+0.32%) |
Jul 29, 2015 | 109.00 | 109.31 | 108.97 | 109.30 | 823,411 | +0.56(+0.51%) |
Jul 28, 2015 | 108.61 | 108.79 | 108.50 | 108.74 | 750,836 | +0.19(+0.18%) |
Jul 27, 2015 | 108.59 | 108.78 | 108.51 | 108.55 | 760,826 | -0.43(-0.39%) |
Jul 24, 2015 | 109.32 | 109.44 | 108.90 | 108.98 | 641,232 | -0.40(-0.37%) |
Jul 23, 2015 | 109.62 | 109.65 | 109.30 | 109.38 | 480,951 | -0.29(-0.26%) |
Jul 22, 2015 | 109.47 | 109.85 | 109.47 | 109.67 | 508,857 | +0.07(+0.06%) |
Jul 21, 2015 | 109.57 | 109.71 | 109.48 | 109.60 | 744,966 | +0.07(+0.06%) |
Jul 20, 2015 | 109.65 | 109.79 | 109.50 | 109.53 | 452,678 | -0.15(-0.14%) |
Jul 17, 2015 | 109.74 | 109.88 | 109.54 | 109.68 | 551,092 | +0.04(+0.04%) |
Jul 16, 2015 | 109.46 | 109.69 | 109.37 | 109.64 | 676,266 | +0.29(+0.27%) |
Jul 15, 2015 | 109.31 | 109.42 | 109.27 | 109.35 | 934,407 | +0.00(+0.00%) |
Jul 14, 2015 | 109.57 | 109.78 | 109.30 | 109.35 | 1,121,399 | -0.36(-0.33%) |
Jul 13, 2015 | 109.78 | 109.88 | 109.61 | 109.71 | 462,515 | -0.17(-0.15%) |
Jul 10, 2015 | 109.91 | 109.97 | 109.75 | 109.88 | 584,258 | +0.41(+0.37%) |
Jul 09, 2015 | 109.34 | 109.74 | 109.34 | 109.47 | 647,600 | +0.25(+0.23%) |
Jul 08, 2015 | 109.55 | 109.58 | 109.22 | 109.22 | 940,552 | -0.21(-0.19%) |
Jul 07, 2015 | 109.44 | 109.83 | 109.33 | 109.43 | 863,419 | -0.08(-0.07%) |
Jul 06, 2015 | 109.85 | 109.88 | 109.49 | 109.51 | 915,457 | -0.46(-0.42%) |
Jul 02, 2015 | 109.75 | 109.97 | 109.97 | 109.97 | 1,021,600 | +0.07(+0.06%) |
Jul 01, 2015 | 109.81 | 110.05 | 109.59 | 109.90 | 7,283,236 | -0.02(-0.02%) |
Jun 30, 2015 | 109.65 | 110.04 | 109.65 | 109.92 | 788,253 | +0.28(+0.26%) |
Jun 29, 2015 | 109.67 | 109.79 | 109.36 | 109.64 | 595,652 | -0.29(-0.26%) |
Jun 26, 2015 | 110.17 | 110.28 | 109.86 | 109.93 | 723,651 | -0.35(-0.32%) |
Jun 25, 2015 | 110.50 | 110.60 | 110.17 | 110.28 | 515,823 | -0.15(-0.14%) |
Jun 24, 2015 | 110.59 | 110.61 | 110.38 | 110.43 | 536,131 | +0.10(+0.09%) |
Jun 23, 2015 | 110.51 | 110.57 | 110.33 | 110.33 | 626,760 | -0.04(-0.04%) |
Jun 22, 2015 | 110.52 | 110.53 | 110.28 | 110.37 | 521,522 | +0.16(+0.15%) |
Jun 19, 2015 | 110.08 | 110.35 | 109.97 | 110.21 | 804,890 | +0.28(+0.25%) |
Jun 18, 2015 | 109.70 | 109.95 | 109.44 | 109.93 | 580,785 | +0.56(+0.51%) |
Jun 17, 2015 | 108.83 | 109.38 | 108.83 | 109.37 | 501,430 | +0.48(+0.44%) |
Jun 16, 2015 | 108.72 | 108.92 | 108.71 | 108.89 | 1,126,571 | -0.02(-0.02%) |
Jun 15, 2015 | 109.44 | 109.44 | 108.87 | 108.91 | 809,033 | -0.54(-0.49%) |
Jun 12, 2015 | 109.42 | 109.54 | 109.35 | 109.45 | 610,297 | +0.15(+0.14%) |
Jun 11, 2015 | 109.78 | 109.78 | 108.98 | 109.30 | 679,823 | +0.29(+0.27%) |
Jun 10, 2015 | 109.15 | 109.34 | 109.01 | 109.01 | 528,964 | -0.39(-0.36%) |
Jun 09, 2015 | 109.78 | 109.80 | 109.39 | 109.40 | 758,636 | -0.41(-0.37%) |
Jun 08, 2015 | 110.00 | 110.06 | 109.78 | 109.81 | 447,879 | -0.27(-0.25%) |
Jun 05, 2015 | 110.21 | 110.32 | 109.96 | 110.08 | 633,050 | -0.59(-0.53%) |
Jun 04, 2015 | 110.55 | 110.95 | 110.35 | 110.67 | 824,923 | -0.12(-0.11%) |
Jun 03, 2015 | 111.06 | 111.18 | 110.67 | 110.79 | 699,207 | -0.39(-0.35%) |
Jun 02, 2015 | 111.23 | 111.36 | 111.00 | 111.18 | 529,119 | -0.15(-0.13%) |
Jun 01, 2015 | 111.66 | 111.81 | 111.19 | 111.33 | 849,305 | -1.04(-0.93%) |
May 29, 2015 | 112.07 | 112.44 | 112.03 | 112.37 | 563,349 | +0.33(+0.29%) |
May 28, 2015 | 112.19 | 112.28 | 111.98 | 112.04 | 469,608 | -0.31(-0.28%) |
May 27, 2015 | 112.55 | 112.59 | 112.32 | 112.35 | 373,719 | -0.20(-0.18%) |
May 26, 2015 | 112.69 | 112.75 | 112.52 | 112.55 | 295,772 | -0.31(-0.27%) |
May 22, 2015 | 112.67 | 112.86 | 112.86 | 112.86 | 633,900 | +0.15(+0.13%) |
May 21, 2015 | 112.31 | 112.78 | 112.27 | 112.71 | 768,585 | +0.60(+0.54%) |
May 20, 2015 | 112.10 | 112.28 | 111.91 | 112.11 | 849,728 | +0.10(+0.09%) |
May 19, 2015 | 112.41 | 112.41 | 111.99 | 112.01 | 638,951 | -0.55(-0.49%) |
May 18, 2015 | 113.04 | 113.04 | 112.49 | 112.56 | 1,375,135 | -0.29(-0.26%) |
May 15, 2015 | 112.39 | 112.85 | 112.35 | 112.85 | 479,725 | +0.56(+0.50%) |
May 14, 2015 | 111.94 | 112.29 | 111.93 | 112.29 | 679,763 | +0.37(+0.33%) |
May 13, 2015 | 112.30 | 112.40 | 111.89 | 111.92 | 811,207 | +0.12(+0.11%) |
May 12, 2015 | 111.75 | 112.05 | 111.60 | 111.80 | 752,165 | -0.60(-0.53%) |
May 11, 2015 | 112.88 | 112.98 | 112.23 | 112.40 | 1,393,878 | -0.52(-0.46%) |
May 08, 2015 | 112.60 | 112.95 | 112.59 | 112.92 | 911,530 | +0.62(+0.55%) |
May 07, 2015 | 112.27 | 112.37 | 112.09 | 112.30 | 488,209 | -0.17(-0.15%) |
May 06, 2015 | 112.53 | 112.62 | 112.39 | 112.47 | 476,080 | -0.03(-0.03%) |
May 05, 2015 | 112.69 | 112.69 | 112.36 | 112.50 | 529,058 | -0.17(-0.15%) |
May 04, 2015 | 112.80 | 112.80 | 112.66 | 112.67 | 316,423 | -0.16(-0.14%) |
May 01, 2015 | 112.68 | 112.98 | 112.34 | 112.83 | 831,239 | -0.29(-0.26%) |
Apr 30, 2015 | 113.32 | 113.32 | 112.97 | 113.12 | 455,450 | -0.32(-0.28%) |
Apr 29, 2015 | 113.71 | 113.74 | 113.33 | 113.44 | 520,915 | -0.72(-0.63%) |
Apr 28, 2015 | 114.13 | 114.30 | 114.03 | 114.16 | 1,967,536 | -0.08(-0.07%) |
Apr 27, 2015 | 114.22 | 114.31 | 114.11 | 114.24 | 617,703 | +0.13(+0.11%) |
Apr 24, 2015 | 114.11 | 114.11 | 113.95 | 114.11 | 744,188 | +0.24(+0.21%) |
Apr 23, 2015 | 113.59 | 113.98 | 113.54 | 113.87 | 1,374,285 | +0.26(+0.23%) |
Apr 22, 2015 | 113.51 | 113.63 | 113.43 | 113.61 | 1,366,350 | +0.41(+0.36%) |
Apr 21, 2015 | 113.10 | 113.26 | 113.01 | 113.20 | 853,393 | +0.10(+0.09%) |
Apr 20, 2015 | 113.18 | 113.22 | 112.88 | 113.10 | 855,646 | -0.27(-0.24%) |
Apr 17, 2015 | 113.40 | 113.48 | 113.05 | 113.37 | 778,875 | -0.15(-0.13%) |
Apr 16, 2015 | 113.67 | 113.78 | 113.45 | 113.52 | 764,258 | -0.25(-0.22%) |
Apr 15, 2015 | 113.64 | 113.78 | 113.51 | 113.77 | 457,794 | +0.18(+0.16%) |
Apr 14, 2015 | 113.67 | 113.84 | 113.51 | 113.59 | 784,931 | +0.13(+0.11%) |
Apr 13, 2015 | 113.62 | 113.65 | 113.43 | 113.46 | 529,754 | -0.16(-0.14%) |
Apr 10, 2015 | 113.51 | 113.87 | 113.49 | 113.62 | 445,254 | +0.01(+0.01%) |
Apr 09, 2015 | 113.82 | 113.86 | 113.46 | 113.61 | 872,720 | +0.03(+0.03%) |
Apr 08, 2015 | 113.35 | 113.65 | 113.35 | 113.58 | 706,242 | +0.53(+0.47%) |
Apr 07, 2015 | 113.16 | 113.24 | 112.89 | 113.05 | 1,217,469 | -0.21(-0.19%) |
Apr 06, 2015 | 112.99 | 113.51 | 112.94 | 113.26 | 571,356 | +0.41(+0.36%) |
Apr 02, 2015 | 112.51 | 112.85 | 112.85 | 112.85 | 681,600 | +0.56(+0.50%) |
Apr 01, 2015 | 112.16 | 112.42 | 112.02 | 112.29 | 1,491,499 | +0.17(+0.15%) |
Mar 31, 2015 | 112.04 | 112.30 | 112.00 | 112.12 | 637,385 | -0.05(-0.04%) |
Mar 30, 2015 | 112.06 | 112.21 | 111.89 | 112.17 | 397,696 | +0.26(+0.23%) |
Mar 27, 2015 | 111.70 | 111.98 | 111.61 | 111.91 | 480,337 | +0.19(+0.17%) |
Mar 26, 2015 | 112.17 | 112.19 | 111.48 | 111.72 | 527,565 | -0.61(-0.54%) |
Mar 25, 2015 | 112.17 | 112.62 | 112.04 | 112.33 | 674,927 | +0.28(+0.25%) |
Mar 24, 2015 | 112.10 | 112.28 | 111.80 | 112.05 | 893,991 | +0.06(+0.05%) |
Mar 23, 2015 | 111.77 | 112.12 | 111.75 | 111.99 | 561,519 | +0.30(+0.27%) |
Mar 20, 2015 | 111.02 | 111.70 | 111.02 | 111.69 | 582,207 | +1.20(+1.09%) |
Mar 19, 2015 | 110.94 | 111.03 | 110.44 | 110.49 | 836,252 | -0.50(-0.45%) |
Mar 18, 2015 | 109.48 | 111.09 | 109.31 | 110.99 | 628,614 | +1.44(+1.31%) |
Mar 17, 2015 | 109.50 | 109.61 | 109.27 | 109.55 | 447,356 | +0.15(+0.14%) |
Mar 16, 2015 | 109.74 | 109.82 | 109.32 | 109.40 | 1,381,820 | -0.32(-0.29%) |
Mar 13, 2015 | 110.20 | 110.27 | 109.61 | 109.72 | 821,564 | -0.81(-0.73%) |
Mar 12, 2015 | 110.67 | 110.98 | 110.41 | 110.53 | 1,303,502 | +0.13(+0.12%) |
Mar 11, 2015 | 110.08 | 110.44 | 109.95 | 110.40 | 459,964 | +0.19(+0.17%) |
Mar 10, 2015 | 110.29 | 110.31 | 109.87 | 110.21 | 477,954 | -0.43(-0.39%) |
Mar 09, 2015 | 110.72 | 110.84 | 110.64 | 110.64 | 366,328 | -0.08(-0.07%) |
Mar 06, 2015 | 111.09 | 111.34 | 110.64 | 110.72 | 623,599 | -0.75(-0.67%) |
Mar 05, 2015 | 111.52 | 111.66 | 111.29 | 111.47 | 442,345 | -0.01(-0.01%) |
Mar 04, 2015 | 111.97 | 111.92 | 111.43 | 111.48 | 654,659 | -0.44(-0.39%) |
Mar 03, 2015 | 111.94 | 112.07 | 111.73 | 111.92 | 381,078 | +0.20(+0.18%) |
Mar 02, 2015 | 112.23 | 112.28 | 111.70 | 111.72 | 1,097,622 | -0.73(-0.65%) |
Feb 27, 2015 | 112.27 | 112.55 | 112.01 | 112.45 | 350,198 | +0.19(+0.17%) |
Feb 26, 2015 | 112.50 | 112.61 | 112.17 | 112.26 | 613,347 | -0.12(-0.11%) |
Feb 25, 2015 | 112.22 | 112.38 | 112.03 | 112.38 | 587,489 | +0.51(+0.46%) |
Feb 24, 2015 | 111.32 | 111.88 | 111.16 | 111.87 | 592,540 | +0.52(+0.47%) |
Feb 23, 2015 | 111.31 | 111.35 | 110.98 | 111.35 | 649,391 | -0.15(-0.13%) |
Feb 20, 2015 | 111.30 | 111.60 | 111.26 | 111.50 | 401,408 | +0.31(+0.28%) |
Feb 19, 2015 | 111.31 | 111.56 | 111.15 | 111.19 | 343,938 | -0.33(-0.30%) |
Feb 18, 2015 | 111.51 | 111.57 | 111.09 | 111.52 | 303,267 | -0.04(-0.04%) |
Feb 17, 2015 | 111.59 | 111.76 | 111.50 | 111.56 | 761,796 | -0.19(-0.17%) |
Feb 13, 2015 | 111.80 | 111.75 | 111.75 | 111.75 | 539,600 | +0.27(+0.24%) |
Feb 12, 2015 | 111.00 | 111.51 | 110.75 | 111.48 | 2,686,528 | +0.88(+0.80%) |
Feb 11, 2015 | 110.80 | 110.83 | 110.48 | 110.60 | 447,778 | -0.10(-0.09%) |
Feb 10, 2015 | 110.89 | 110.94 | 110.51 | 110.70 | 829,018 | -0.81(-0.73%) |
Feb 09, 2015 | 111.49 | 111.56 | 111.35 | 111.51 | 566,808 | +0.06(+0.05%) |
Feb 06, 2015 | 111.74 | 111.92 | 111.42 | 111.45 | 507,269 | -0.29(-0.26%) |
Feb 05, 2015 | 111.30 | 111.75 | 111.29 | 111.74 | 505,137 | +0.59(+0.53%) |
Feb 04, 2015 | 111.90 | 111.97 | 111.00 | 111.15 | 636,384 | -0.94(-0.84%) |
Feb 03, 2015 | 111.80 | 112.17 | 111.70 | 112.09 | 933,693 | +0.60(+0.54%) |
Feb 02, 2015 | 111.64 | 111.75 | 111.18 | 111.49 | 1,557,780 | -0.27(-0.24%) |
Jan 30, 2015 | 111.85 | 111.94 | 111.47 | 111.76 | 867,829 | +0.10(+0.09%) |
Jan 29, 2015 | 111.75 | 111.76 | 111.43 | 111.66 | 391,768 | +0.15(+0.13%) |
Jan 28, 2015 | 111.41 | 111.84 | 111.20 | 111.51 | 1,036,675 | +0.11(+0.10%) |
Jan 27, 2015 | 110.80 | 111.42 | 110.80 | 111.40 | 602,353 | +0.79(+0.71%) |
Jan 26, 2015 | 111.52 | 111.66 | 110.61 | 110.61 | 1,304,203 | -1.04(-0.93%) |
Jan 23, 2015 | 111.34 | 111.90 | 111.14 | 111.65 | 1,129,209 | +1.30(+1.18%) |
Jan 22, 2015 | 110.39 | 110.77 | 110.18 | 110.35 | 1,794,059 | -0.34(-0.31%) |
Jan 21, 2015 | 110.59 | 110.97 | 110.53 | 110.69 | 1,050,993 | -0.10(-0.09%) |
Jan 20, 2015 | 110.82 | 111.06 | 110.71 | 110.79 | 649,865 | -0.02(-0.02%) |
Jan 16, 2015 | 111.10 | 111.10 | 110.56 | 110.81 | 735,526 | +0.08(+0.07%) |
Jan 15, 2015 | 111.03 | 111.40 | 110.62 | 110.73 | 1,117,820 | +0.15(+0.14%) |
Jan 14, 2015 | 110.46 | 110.69 | 110.01 | 110.58 | 685,546 | +0.83(+0.76%) |
Jan 13, 2015 | 109.61 | 110.06 | 109.48 | 109.75 | 1,375,157 | +0.35(+0.32%) |
Jan 12, 2015 | 109.86 | 109.86 | 109.35 | 109.40 | 420,083 | -0.64(-0.58%) |
Jan 09, 2015 | 109.94 | 110.14 | 109.78 | 110.04 | 606,157 | -0.07(-0.06%) |
Jan 08, 2015 | 110.15 | 110.81 | 110.06 | 110.11 | 831,902 | +0.47(+0.43%) |
Jan 07, 2015 | 109.15 | 109.80 | 108.86 | 109.64 | 1,408,721 | +1.36(+1.26%) |
Jan 06, 2015 | 108.64 | 108.90 | 108.27 | 108.28 | 768,112 | -0.34(-0.31%) |
Jan 05, 2015 | 109.89 | 109.89 | 108.57 | 108.62 | 1,378,452 | -0.70(-0.64%) |
Jan 02, 2015 | 110.01 | 110.31 | 108.73 | 109.32 | 4,506,913 | -0.39(-0.36%) |
Dec 31, 2014 | 110.78 | 109.71 | 109.71 | 109.71 | 512,400 | -0.85(-0.77%) |
Dec 30, 2014 | 110.09 | 110.60 | 110.06 | 110.56 | 690,744 | +0.30(+0.27%) |
Dec 29, 2014 | 110.48 | 110.85 | 110.03 | 110.26 | 854,460 | -0.54(-0.49%) |
Dec 26, 2014 | 110.68 | 111.03 | 110.68 | 110.80 | 201,145 | -0.08(-0.07%) |
Dec 24, 2014 | 111.11 | 110.88 | 110.88 | 110.88 | 278,000 | -0.23(-0.21%) |
Dec 23, 2014 | 111.36 | 111.52 | 111.10 | 111.11 | 828,013 | -0.44(-0.39%) |
Dec 22, 2014 | 111.12 | 111.90 | 111.06 | 111.55 | 1,746,811 | +0.18(+0.16%) |
Dec 19, 2014 | 110.24 | 111.46 | 110.24 | 111.37 | 816,379 | +1.15(+1.04%) |
Dec 18, 2014 | 110.15 | 110.54 | 109.45 | 110.22 | 1,386,794 | +1.51(+1.39%) |
Dec 17, 2014 | 107.20 | 109.12 | 106.96 | 108.71 | 1,149,415 | +2.67(+2.52%) |
Dec 16, 2014 | 105.15 | 106.49 | 104.94 | 106.04 | 2,431,522 | -0.66(-0.62%) |
Dec 15, 2014 | 108.04 | 108.10 | 106.55 | 106.70 | 1,337,826 | -1.57(-1.45%) |
Dec 12, 2014 | 109.37 | 109.37 | 108.14 | 108.27 | 1,168,524 | -1.42(-1.29%) |
Dec 11, 2014 | 110.06 | 110.25 | 109.67 | 109.69 | 1,045,528 | -0.59(-0.54%) |
Dec 10, 2014 | 110.76 | 111.02 | 110.06 | 110.28 | 959,211 | -1.06(-0.95%) |
Dec 09, 2014 | 111.23 | 111.47 | 110.73 | 111.34 | 3,242,198 | -0.34(-0.30%) |
Dec 08, 2014 | 112.28 | 112.28 | 111.66 | 111.68 | 829,049 | -0.81(-0.72%) |
Dec 05, 2014 | 113.00 | 113.02 | 112.44 | 112.49 | 1,096,808 | -0.44(-0.39%) |
Dec 04, 2014 | 112.66 | 113.17 | 112.66 | 112.93 | 554,463 | +0.13(+0.12%) |
Dec 03, 2014 | 112.60 | 112.99 | 112.55 | 112.80 | 741,915 | +0.16(+0.14%) |
Dec 02, 2014 | 112.71 | 113.08 | 112.61 | 112.64 | 2,422,825 | -0.05(-0.04%) |
Dec 01, 2014 | 113.04 | 113.39 | 112.66 | 112.69 | 3,015,490 | -1.11(-0.98%) |
Nov 28, 2014 | 114.39 | 114.46 | 113.80 | 113.80 | 328,558 | -0.64(-0.56%) |
Nov 26, 2014 | 114.23 | 114.44 | 114.44 | 114.44 | 239,300 | +0.38(+0.33%) |
Nov 25, 2014 | 114.09 | 114.21 | 113.91 | 114.06 | 379,557 | +0.03(+0.03%) |
Nov 24, 2014 | 114.05 | 114.21 | 113.97 | 114.03 | 938,626 | +0.02(+0.02%) |
Nov 21, 2014 | 113.87 | 114.11 | 113.73 | 114.01 | 583,872 | +0.46(+0.41%) |
Nov 20, 2014 | 113.31 | 113.60 | 113.23 | 113.55 | 808,935 | +0.34(+0.30%) |
Nov 19, 2014 | 113.12 | 113.28 | 113.12 | 113.21 | 417,134 | +0.07(+0.06%) |
Nov 18, 2014 | 113.06 | 113.18 | 112.89 | 113.14 | 425,429 | +0.22(+0.19%) |
Nov 17, 2014 | 113.20 | 113.20 | 112.91 | 112.92 | 459,727 | -0.33(-0.29%) |
Nov 14, 2014 | 113.26 | 113.37 | 113.18 | 113.25 | 861,100 | -0.09(-0.08%) |
Nov 13, 2014 | 113.55 | 113.55 | 113.18 | 113.34 | 542,403 | -0.06(-0.05%) |
Nov 12, 2014 | 113.34 | 113.44 | 113.20 | 113.40 | 795,773 | +0.04(+0.04%) |
Nov 11, 2014 | 113.31 | 113.41 | 113.09 | 113.36 | 428,512 | -0.06(-0.05%) |
Nov 10, 2014 | 113.91 | 113.91 | 113.28 | 113.42 | 911,942 | -0.14(-0.12%) |
Nov 07, 2014 | 113.27 | 113.60 | 113.21 | 113.56 | 1,174,731 | +0.19(+0.17%) |
Nov 06, 2014 | 113.51 | 113.58 | 113.26 | 113.37 | 1,161,903 | -0.08(-0.07%) |
Nov 05, 2014 | 113.48 | 113.66 | 113.43 | 113.45 | 1,200,367 | -0.07(-0.06%) |
Nov 04, 2014 | 113.70 | 113.87 | 113.47 | 113.52 | 730,293 | -0.28(-0.25%) |
Nov 03, 2014 | 114.48 | 114.48 | 113.79 | 113.80 | 2,478,616 | -0.88(-0.77%) |
Oct 31, 2014 | 114.51 | 114.72 | 114.41 | 114.68 | 590,569 | +0.17(+0.15%) |
Oct 30, 2014 | 114.26 | 114.56 | 114.26 | 114.51 | 347,334 | +0.25(+0.22%) |
Oct 29, 2014 | 114.57 | 114.85 | 114.11 | 114.26 | 724,470 | -0.31(-0.27%) |
Oct 28, 2014 | 114.31 | 114.62 | 114.00 | 114.57 | 983,337 | +0.26(+0.23%) |
Oct 27, 2014 | 114.09 | 114.31 | 114.09 | 114.31 | 602,112 | +0.22(+0.19%) |
Oct 24, 2014 | 114.05 | 114.18 | 113.94 | 114.09 | 424,450 | +0.05(+0.04%) |
Oct 23, 2014 | 114.24 | 114.34 | 114.04 | 114.04 | 801,062 | -0.16(-0.14%) |
Oct 22, 2014 | 114.07 | 114.35 | 114.04 | 114.20 | 1,474,729 | +0.24(+0.21%) |
Oct 21, 2014 | 114.17 | 114.21 | 113.92 | 113.96 | 822,668 | -0.25(-0.22%) |
Oct 20, 2014 | 114.03 | 114.20 | 114.03 | 114.21 | 802,802 | +0.25(+0.22%) |
Oct 17, 2014 | 113.76 | 114.09 | 113.70 | 113.96 | 811,602 | +0.60(+0.53%) |
Oct 16, 2014 | 112.96 | 113.39 | 112.77 | 113.36 | 1,408,723 | +0.01(+0.01%) |
Oct 15, 2014 | 113.34 | 113.53 | 113.02 | 113.35 | 867,606 | +0.01(+0.01%) |
Oct 14, 2014 | 113.21 | 113.52 | 113.19 | 113.34 | 1,301,234 | +0.28(+0.25%) |
Oct 13, 2014 | 113.36 | 113.36 | 113.01 | 113.06 | 553,766 | -0.15(-0.13%) |
Oct 10, 2014 | 113.47 | 113.51 | 113.18 | 113.21 | 608,261 | -0.34(-0.30%) |
Oct 09, 2014 | 113.76 | 113.97 | 113.52 | 113.55 | 979,862 | -0.01(-0.01%) |
Oct 08, 2014 | 113.19 | 113.58 | 113.08 | 113.56 | 1,024,802 | +0.45(+0.40%) |
Oct 07, 2014 | 113.01 | 113.20 | 112.98 | 113.11 | 1,023,844 | +0.01(+0.01%) |
Oct 06, 2014 | 112.97 | 113.27 | 112.95 | 113.10 | 778,262 | +0.23(+0.20%) |
Oct 03, 2014 | 112.76 | 112.91 | 112.57 | 112.87 | 608,528 | +0.15(+0.13%) |
Oct 02, 2014 | 112.85 | 112.97 | 112.59 | 112.72 | 964,658 | -0.41(-0.36%) |
Oct 01, 2014 | 112.81 | 113.15 | 112.65 | 113.13 | 5,037,555 | +0.28(+0.25%) |
Sep 30, 2014 | 112.83 | 113.11 | 112.75 | 112.85 | 1,136,810 | -0.06(-0.05%) |
Sep 29, 2014 | 113.03 | 113.07 | 112.70 | 112.91 | 1,220,436 | -0.53(-0.47%) |
Sep 26, 2014 | 113.33 | 113.70 | 113.31 | 113.44 | 887,875 | -0.34(-0.30%) |
Sep 25, 2014 | 113.97 | 114.14 | 113.65 | 113.78 | 1,003,124 | -0.18(-0.16%) |
Sep 24, 2014 | 113.90 | 114.01 | 113.81 | 113.96 | 717,419 | +0.17(+0.15%) |
Sep 23, 2014 | 113.68 | 113.79 | 113.60 | 113.79 | 456,112 | +0.13(+0.11%) |
Sep 22, 2014 | 113.79 | 113.80 | 113.64 | 113.66 | 504,938 | +0.17(+0.15%) |
Sep 19, 2014 | 113.47 | 113.64 | 113.38 | 113.49 | 396,613 | +0.17(+0.15%) |
Sep 18, 2014 | 113.34 | 113.45 | 113.18 | 113.32 | 547,425 | +0.04(+0.04%) |
Sep 17, 2014 | 113.61 | 113.66 | 113.23 | 113.28 | 487,853 | -0.30(-0.26%) |
Sep 16, 2014 | 113.59 | 113.79 | 113.50 | 113.58 | 642,749 | +0.14(+0.12%) |
Sep 15, 2014 | 113.50 | 113.70 | 113.39 | 113.44 | 591,820 | -0.24(-0.21%) |
Sep 12, 2014 | 114.02 | 114.02 | 113.66 | 113.68 | 1,504,293 | -0.63(-0.55%) |
Sep 11, 2014 | 114.48 | 114.60 | 114.27 | 114.31 | 441,729 | +0.01(+0.01%) |
Sep 10, 2014 | 114.09 | 114.38 | 113.95 | 114.30 | 946,166 | -0.03(-0.03%) |
Sep 09, 2014 | 114.61 | 114.61 | 114.33 | 114.33 | 794,675 | -0.35(-0.31%) |
Sep 08, 2014 | 115.18 | 115.28 | 114.68 | 114.68 | 1,249,236 | -0.74(-0.64%) |
Sep 05, 2014 | 115.17 | 115.51 | 115.17 | 115.42 | 1,036,343 | +0.41(+0.36%) |
Sep 04, 2014 | 115.38 | 115.38 | 114.90 | 115.01 | 1,366,719 | -0.02(-0.02%) |
Sep 03, 2014 | 114.87 | 115.11 | 114.81 | 115.03 | 819,082 | +0.21(+0.18%) |