Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 101.53 | 102.38 | 101.52 | 101.92 | 6,772,392 | +0.67(+0.66%) |
Nov 27, 2015 | 101.01 | 101.62 | 100.99 | 101.25 | 4,993,553 | -1.21(-1.18%) |
Nov 25, 2015 | 102.47 | 102.46 | 102.46 | 102.46 | 2,931,300 | -0.48(-0.47%) |
Nov 24, 2015 | 103.12 | 103.25 | 102.69 | 102.94 | 3,479,355 | +0.68(+0.66%) |
Nov 23, 2015 | 102.48 | 102.75 | 102.16 | 102.26 | 4,042,267 | -0.83(-0.81%) |
Nov 20, 2015 | 103.58 | 103.66 | 102.97 | 103.09 | 5,971,643 | -0.47(-0.45%) |
Nov 19, 2015 | 103.07 | 104.09 | 103.07 | 103.56 | 5,084,569 | +1.13(+1.10%) |
Nov 18, 2015 | 102.39 | 102.95 | 102.07 | 102.43 | 5,041,792 | +0.09(+0.09%) |
Nov 17, 2015 | 103.38 | 103.40 | 101.98 | 102.34 | 8,592,095 | -1.37(-1.32%) |
Nov 16, 2015 | 103.98 | 104.03 | 103.52 | 103.71 | 2,951,109 | +0.15(+0.14%) |
Nov 13, 2015 | 103.54 | 103.74 | 103.45 | 103.56 | 3,224,207 | -0.29(-0.28%) |
Nov 12, 2015 | 103.09 | 104.32 | 103.04 | 103.85 | 6,299,996 | +0.02(+0.02%) |
Nov 11, 2015 | 104.09 | 104.23 | 103.78 | 103.83 | 3,524,349 | -0.35(-0.34%) |
Nov 10, 2015 | 104.09 | 104.65 | 103.87 | 104.18 | 4,445,275 | -0.22(-0.21%) |
Nov 09, 2015 | 104.29 | 104.58 | 104.19 | 104.40 | 4,128,139 | +0.30(+0.29%) |
Nov 06, 2015 | 104.17 | 104.42 | 104.02 | 104.10 | 8,831,874 | -1.54(-1.46%) |
Nov 05, 2015 | 106.01 | 106.10 | 105.58 | 105.64 | 5,925,287 | -0.33(-0.31%) |
Nov 04, 2015 | 107.02 | 107.09 | 105.92 | 105.97 | 7,606,821 | -1.01(-0.94%) |
Nov 03, 2015 | 107.79 | 107.81 | 106.68 | 106.98 | 7,120,024 | -1.61(-1.48%) |
Nov 02, 2015 | 108.64 | 108.84 | 108.46 | 108.59 | 5,836,306 | -0.71(-0.65%) |
Oct 30, 2015 | 109.50 | 109.58 | 109.06 | 109.30 | 5,543,162 | -0.42(-0.38%) |
Oct 29, 2015 | 110.23 | 110.60 | 109.66 | 109.72 | 5,150,785 | -1.06(-0.96%) |
Oct 28, 2015 | 112.68 | 113.25 | 110.31 | 110.78 | 8,200,021 | -0.90(-0.81%) |
Oct 27, 2015 | 111.31 | 111.81 | 111.29 | 111.68 | 2,645,903 | +0.25(+0.22%) |
Oct 26, 2015 | 111.73 | 111.98 | 111.33 | 111.43 | 2,573,507 | -0.07(-0.06%) |
Oct 23, 2015 | 111.81 | 111.84 | 110.96 | 111.50 | 4,868,351 | -0.19(-0.17%) |
Oct 22, 2015 | 111.52 | 112.21 | 111.43 | 111.69 | 3,436,235 | -0.04(-0.04%) |
Oct 21, 2015 | 112.37 | 112.37 | 111.41 | 111.73 | 3,908,787 | -1.00(-0.89%) |
Oct 20, 2015 | 112.38 | 113.09 | 112.38 | 112.73 | 4,891,265 | +0.71(+0.63%) |
Oct 19, 2015 | 112.64 | 112.69 | 111.89 | 112.02 | 3,957,883 | -0.47(-0.42%) |
Oct 16, 2015 | 113.24 | 113.40 | 112.43 | 112.49 | 7,328,038 | -0.80(-0.71%) |
Oct 15, 2015 | 113.20 | 113.99 | 112.94 | 113.29 | 14,083,688 | -0.52(-0.46%) |
Oct 14, 2015 | 112.63 | 113.95 | 112.30 | 113.81 | 10,207,465 | +1.95(+1.74%) |
Oct 13, 2015 | 111.36 | 111.87 | 111.28 | 111.86 | 5,148,232 | +0.55(+0.49%) |
Oct 12, 2015 | 111.67 | 111.73 | 111.01 | 111.31 | 6,257,595 | +0.44(+0.40%) |
Oct 09, 2015 | 110.54 | 111.05 | 110.23 | 110.87 | 7,907,263 | +1.73(+1.59%) |
Oct 08, 2015 | 109.16 | 110.27 | 109.06 | 109.14 | 5,038,194 | -0.56(-0.51%) |
Oct 07, 2015 | 109.75 | 110.14 | 109.34 | 109.70 | 5,355,439 | -0.16(-0.15%) |
Oct 06, 2015 | 109.80 | 110.26 | 109.65 | 109.86 | 7,513,598 | +1.09(+1.00%) |
Oct 05, 2015 | 109.14 | 109.38 | 108.46 | 108.77 | 5,490,072 | -0.22(-0.20%) |
Oct 02, 2015 | 108.54 | 109.32 | 108.54 | 108.99 | 7,730,647 | +2.26(+2.12%) |
Oct 01, 2015 | 106.98 | 107.21 | 106.63 | 106.73 | 4,278,442 | -0.13(-0.12%) |
Sep 30, 2015 | 106.78 | 107.08 | 106.49 | 106.86 | 7,405,276 | -1.12(-1.04%) |
Sep 29, 2015 | 108.24 | 108.69 | 107.88 | 107.98 | 4,042,592 | -0.44(-0.41%) |
Sep 28, 2015 | 108.37 | 108.91 | 108.27 | 108.42 | 3,809,406 | -1.39(-1.27%) |
Sep 25, 2015 | 109.87 | 110.03 | 109.55 | 109.81 | 5,209,493 | -0.68(-0.62%) |
Sep 24, 2015 | 109.67 | 110.82 | 109.63 | 110.49 | 11,024,260 | +2.27(+2.10%) |
Sep 23, 2015 | 108.54 | 108.64 | 108.20 | 108.22 | 2,741,894 | +0.43(+0.40%) |
Sep 22, 2015 | 107.58 | 107.96 | 107.44 | 107.79 | 5,482,162 | -0.74(-0.68%) |
Sep 21, 2015 | 108.49 | 108.66 | 108.33 | 108.53 | 4,104,702 | -0.68(-0.62%) |
Sep 18, 2015 | 109.10 | 109.38 | 108.82 | 109.21 | 6,794,284 | +0.80(+0.74%) |
Sep 17, 2015 | 107.07 | 108.58 | 106.96 | 108.41 | 8,403,723 | +1.10(+1.03%) |
Sep 16, 2015 | 106.60 | 107.70 | 106.56 | 107.31 | 5,313,461 | +1.41(+1.33%) |
Sep 15, 2015 | 105.83 | 106.06 | 105.68 | 105.90 | 2,904,558 | -0.32(-0.30%) |
Sep 14, 2015 | 105.86 | 106.38 | 105.78 | 106.22 | 2,350,728 | +0.06(+0.06%) |
Sep 11, 2015 | 105.65 | 106.20 | 105.27 | 106.16 | 4,023,894 | -0.22(-0.21%) |
Sep 10, 2015 | 106.61 | 106.70 | 106.18 | 106.38 | 6,203,935 | +0.25(+0.24%) |
Sep 09, 2015 | 106.64 | 106.71 | 105.48 | 106.13 | 8,853,838 | -1.39(-1.29%) |
Sep 08, 2015 | 107.60 | 107.94 | 107.31 | 107.52 | 5,981,920 | +0.03(+0.03%) |
Sep 04, 2015 | 107.14 | 107.49 | 107.49 | 107.49 | 4,025,000 | -0.35(-0.32%) |
Sep 03, 2015 | 107.77 | 108.32 | 107.56 | 107.84 | 3,912,980 | -0.78(-0.72%) |
Sep 02, 2015 | 109.01 | 109.34 | 108.46 | 108.62 | 4,111,488 | -0.58(-0.53%) |
Sep 01, 2015 | 109.63 | 109.77 | 108.94 | 109.20 | 7,077,213 | +0.38(+0.35%) |
Aug 31, 2015 | 108.19 | 108.92 | 108.03 | 108.82 | 4,531,931 | +0.12(+0.11%) |
Aug 28, 2015 | 108.17 | 109.30 | 108.12 | 108.70 | 7,558,923 | +0.97(+0.90%) |
Aug 27, 2015 | 107.33 | 108.04 | 107.13 | 107.73 | 8,102,065 | +0.06(+0.06%) |
Aug 26, 2015 | 107.72 | 108.06 | 107.08 | 107.67 | 10,856,323 | -1.49(-1.36%) |
Aug 25, 2015 | 110.01 | 110.05 | 108.72 | 109.16 | 9,973,800 | -1.37(-1.24%) |
Aug 24, 2015 | 111.54 | 112.11 | 109.77 | 110.53 | 18,387,318 | -0.60(-0.54%) |
Aug 21, 2015 | 110.93 | 111.33 | 110.12 | 111.13 | 13,917,638 | +0.69(+0.62%) |
Aug 20, 2015 | 109.81 | 110.61 | 109.70 | 110.44 | 12,545,909 | +1.89(+1.74%) |
Aug 19, 2015 | 107.63 | 108.65 | 107.63 | 108.55 | 7,035,087 | +1.44(+1.34%) |
Aug 18, 2015 | 106.67 | 107.33 | 106.38 | 107.11 | 4,121,839 | -0.02(-0.02%) |
Aug 17, 2015 | 107.37 | 107.51 | 107.00 | 107.13 | 5,768,970 | +0.28(+0.26%) |
Aug 14, 2015 | 107.07 | 107.40 | 106.54 | 106.85 | 3,509,238 | -0.01(-0.01%) |
Aug 13, 2015 | 106.95 | 107.18 | 106.71 | 106.86 | 4,761,532 | -0.89(-0.83%) |
Aug 12, 2015 | 106.99 | 107.91 | 106.93 | 107.75 | 10,021,442 | +1.49(+1.40%) |
Aug 11, 2015 | 106.49 | 106.63 | 105.77 | 106.26 | 4,060,592 | +0.54(+0.51%) |
Aug 10, 2015 | 105.03 | 106.27 | 104.92 | 105.72 | 5,892,502 | +1.07(+1.02%) |
Aug 07, 2015 | 104.56 | 105.38 | 104.55 | 104.65 | 4,400,915 | +0.26(+0.25%) |
Aug 06, 2015 | 104.15 | 104.86 | 104.14 | 104.39 | 3,907,824 | +0.46(+0.44%) |
Aug 05, 2015 | 104.42 | 104.50 | 103.78 | 103.93 | 5,040,915 | -0.38(-0.36%) |
Aug 04, 2015 | 104.56 | 104.75 | 103.95 | 104.31 | 3,237,035 | +0.21(+0.20%) |
Aug 03, 2015 | 104.59 | 104.82 | 104.05 | 104.10 | 3,526,943 | -0.83(-0.79%) |
Jul 31, 2015 | 105.41 | 105.75 | 104.69 | 104.93 | 6,689,175 | +0.66(+0.63%) |
Jul 30, 2015 | 104.03 | 104.97 | 103.86 | 104.27 | 6,651,935 | -0.90(-0.86%) |
Jul 29, 2015 | 104.93 | 105.63 | 104.49 | 105.17 | 5,616,844 | +0.15(+0.14%) |
Jul 28, 2015 | 105.09 | 105.33 | 104.83 | 105.02 | 5,547,801 | +0.16(+0.15%) |
Jul 27, 2015 | 104.94 | 105.68 | 104.66 | 104.86 | 10,689,975 | -0.49(-0.47%) |
Jul 24, 2015 | 103.61 | 105.59 | 103.43 | 105.35 | 11,572,679 | +1.02(+0.98%) |
Jul 23, 2015 | 104.98 | 105.30 | 104.20 | 104.33 | 5,778,779 | -0.47(-0.45%) |
Jul 22, 2015 | 104.39 | 105.09 | 104.18 | 104.80 | 8,348,062 | -0.57(-0.54%) |
Jul 21, 2015 | 105.81 | 106.32 | 105.25 | 105.37 | 10,517,034 | -0.33(-0.31%) |
Jul 20, 2015 | 106.60 | 106.65 | 105.62 | 105.70 | 15,748,062 | -2.95(-2.72%) |
Jul 17, 2015 | 109.11 | 109.16 | 108.40 | 108.65 | 14,858,273 | -1.11(-1.01%) |
Jul 16, 2015 | 109.67 | 110.01 | 109.60 | 109.76 | 4,629,073 | -0.40(-0.36%) |
Jul 15, 2015 | 110.00 | 110.19 | 109.58 | 110.16 | 9,283,748 | -0.58(-0.52%) |
Jul 14, 2015 | 111.00 | 111.08 | 110.63 | 110.74 | 2,600,155 | -0.25(-0.23%) |
Jul 13, 2015 | 110.43 | 111.14 | 110.36 | 110.99 | 4,279,210 | -0.50(-0.45%) |
Jul 10, 2015 | 111.18 | 111.71 | 111.03 | 111.49 | 3,594,918 | +0.13(+0.12%) |
Jul 09, 2015 | 111.80 | 111.93 | 111.15 | 111.36 | 3,802,727 | +0.27(+0.24%) |
Jul 08, 2015 | 111.38 | 111.65 | 111.08 | 111.09 | 5,693,951 | +0.33(+0.30%) |
Jul 07, 2015 | 111.08 | 111.14 | 110.05 | 110.76 | 9,072,990 | -1.30(-1.16%) |
Jul 06, 2015 | 111.71 | 112.58 | 111.63 | 112.06 | 4,259,575 | +0.30(+0.27%) |
Jul 02, 2015 | 111.66 | 111.76 | 111.76 | 111.76 | 3,838,600 | -0.22(-0.20%) |
Jul 01, 2015 | 112.12 | 112.51 | 111.94 | 111.98 | 4,408,335 | -0.39(-0.35%) |
Jun 30, 2015 | 112.24 | 113.05 | 111.85 | 112.37 | 7,896,734 | -0.70(-0.62%) |
Jun 29, 2015 | 112.81 | 113.23 | 112.53 | 113.07 | 5,819,704 | +0.51(+0.45%) |
Jun 26, 2015 | 112.20 | 112.68 | 112.13 | 112.56 | 4,392,589 | +0.12(+0.11%) |
Jun 25, 2015 | 112.43 | 112.71 | 112.36 | 112.44 | 2,900,178 | -0.15(-0.13%) |
Jun 24, 2015 | 112.48 | 112.69 | 112.31 | 112.59 | 2,975,459 | -0.30(-0.27%) |
Jun 23, 2015 | 112.96 | 113.17 | 112.79 | 112.89 | 4,522,597 | -0.75(-0.66%) |
Jun 22, 2015 | 113.79 | 113.94 | 113.34 | 113.64 | 5,763,562 | -1.48(-1.29%) |
Jun 19, 2015 | 115.34 | 115.46 | 114.95 | 115.12 | 4,611,647 | -0.20(-0.17%) |
Jun 18, 2015 | 115.19 | 115.61 | 114.89 | 115.32 | 8,039,115 | +1.47(+1.29%) |
Jun 17, 2015 | 113.07 | 114.04 | 112.63 | 113.85 | 6,455,773 | +0.53(+0.47%) |
Jun 16, 2015 | 113.08 | 113.41 | 112.79 | 113.32 | 4,033,268 | -0.41(-0.36%) |
Jun 15, 2015 | 113.28 | 114.15 | 113.22 | 113.73 | 5,055,086 | +0.50(+0.44%) |
Jun 12, 2015 | 113.06 | 113.50 | 112.96 | 113.23 | 2,998,483 | -0.03(-0.03%) |
Jun 11, 2015 | 113.27 | 113.41 | 112.92 | 113.26 | 4,434,282 | -0.52(-0.46%) |
Jun 10, 2015 | 114.14 | 114.14 | 113.69 | 113.78 | 5,452,863 | +0.96(+0.85%) |
Jun 09, 2015 | 113.15 | 113.23 | 112.71 | 112.82 | 3,529,924 | +0.25(+0.22%) |
Jun 08, 2015 | 112.39 | 112.66 | 112.13 | 112.57 | 3,122,038 | +0.33(+0.29%) |
Jun 05, 2015 | 111.60 | 112.39 | 111.57 | 112.24 | 5,561,283 | -0.60(-0.53%) |
Jun 04, 2015 | 112.98 | 113.15 | 112.48 | 112.84 | 5,565,817 | -0.80(-0.70%) |
Jun 03, 2015 | 114.13 | 114.37 | 113.08 | 113.64 | 4,886,054 | -0.82(-0.72%) |
Jun 02, 2015 | 114.36 | 114.64 | 114.17 | 114.46 | 3,988,589 | +0.46(+0.40%) |
Jun 01, 2015 | 115.02 | 115.49 | 113.90 | 114.00 | 8,254,034 | -0.10(-0.09%) |
May 29, 2015 | 114.14 | 114.48 | 114.00 | 114.10 | 3,407,489 | +0.08(+0.07%) |
May 28, 2015 | 113.85 | 114.16 | 113.21 | 114.02 | 5,265,996 | +0.13(+0.11%) |
May 27, 2015 | 113.78 | 114.02 | 113.63 | 113.89 | 2,681,069 | -0.02(-0.02%) |
May 26, 2015 | 113.84 | 114.23 | 113.70 | 113.91 | 5,769,480 | -1.69(-1.46%) |
May 22, 2015 | 115.51 | 115.60 | 115.60 | 115.60 | 1,780,200 | -0.09(-0.08%) |
May 21, 2015 | 115.53 | 116.00 | 115.47 | 115.69 | 2,514,318 | -0.39(-0.34%) |
May 20, 2015 | 116.03 | 116.38 | 115.76 | 116.08 | 4,432,146 | +0.19(+0.16%) |
May 19, 2015 | 116.55 | 116.73 | 115.65 | 115.89 | 5,052,137 | -1.63(-1.39%) |
May 18, 2015 | 117.78 | 117.88 | 117.27 | 117.52 | 5,079,850 | -0.01(-0.01%) |
May 15, 2015 | 116.80 | 117.63 | 116.68 | 117.53 | 4,447,333 | +0.35(+0.30%) |
May 14, 2015 | 117.28 | 117.75 | 117.03 | 117.18 | 6,923,017 | +0.63(+0.54%) |
May 13, 2015 | 115.74 | 116.93 | 115.68 | 116.55 | 11,765,504 | +2.05(+1.79%) |
May 12, 2015 | 114.10 | 114.67 | 114.06 | 114.50 | 3,256,495 | +0.97(+0.85%) |
May 11, 2015 | 114.09 | 114.31 | 113.08 | 113.53 | 2,916,745 | -0.44(-0.39%) |
May 08, 2015 | 114.34 | 114.43 | 113.59 | 113.97 | 9,964,072 | +0.55(+0.48%) |
May 07, 2015 | 113.84 | 114.01 | 113.32 | 113.42 | 5,455,090 | -0.94(-0.82%) |
May 06, 2015 | 114.59 | 114.75 | 114.02 | 114.36 | 3,278,985 | -0.06(-0.05%) |
May 05, 2015 | 114.89 | 115.11 | 114.39 | 114.42 | 3,856,520 | +0.32(+0.28%) |
May 04, 2015 | 114.18 | 114.44 | 113.88 | 114.10 | 3,647,352 | +1.02(+0.90%) |
May 01, 2015 | 112.42 | 113.31 | 112.28 | 113.08 | 7,597,006 | -0.39(-0.34%) |
Apr 30, 2015 | 113.88 | 113.88 | 112.96 | 113.47 | 9,439,603 | -2.04(-1.77%) |
Apr 29, 2015 | 116.06 | 116.39 | 115.28 | 115.51 | 7,170,477 | -0.82(-0.70%) |
Apr 28, 2015 | 115.36 | 116.62 | 115.34 | 116.33 | 8,054,303 | +1.00(+0.87%) |
Apr 27, 2015 | 113.87 | 115.82 | 113.67 | 115.33 | 7,470,157 | +2.28(+2.02%) |
Apr 24, 2015 | 113.96 | 114.07 | 112.77 | 113.05 | 7,152,913 | -1.61(-1.40%) |
Apr 23, 2015 | 113.90 | 114.96 | 113.81 | 114.66 | 3,459,445 | +0.83(+0.73%) |
Apr 22, 2015 | 114.83 | 114.96 | 113.77 | 113.83 | 5,695,910 | -1.55(-1.34%) |
Apr 21, 2015 | 114.72 | 115.56 | 114.65 | 115.38 | 3,316,297 | +0.66(+0.58%) |
Apr 20, 2015 | 114.82 | 114.95 | 114.32 | 114.72 | 3,932,156 | -0.88(-0.76%) |
Apr 17, 2015 | 115.38 | 115.79 | 115.23 | 115.60 | 3,496,313 | +0.57(+0.50%) |
Apr 16, 2015 | 115.55 | 115.66 | 114.64 | 115.03 | 3,132,211 | -0.40(-0.35%) |
Apr 15, 2015 | 114.80 | 115.60 | 114.48 | 115.43 | 3,651,945 | +0.99(+0.87%) |
Apr 14, 2015 | 114.69 | 115.07 | 114.39 | 114.44 | 3,649,749 | -0.70(-0.61%) |
Apr 13, 2015 | 115.35 | 115.38 | 114.80 | 115.14 | 3,189,899 | -0.83(-0.71%) |
Apr 10, 2015 | 116.00 | 116.19 | 115.50 | 115.97 | 3,932,404 | +1.30(+1.13%) |
Apr 09, 2015 | 114.80 | 114.85 | 114.48 | 114.67 | 4,707,044 | -0.80(-0.69%) |
Apr 08, 2015 | 115.98 | 116.03 | 114.90 | 115.47 | 5,564,822 | -0.64(-0.55%) |
Apr 07, 2015 | 116.27 | 116.51 | 115.94 | 116.11 | 2,467,494 | -0.58(-0.50%) |
Apr 06, 2015 | 117.32 | 117.47 | 116.52 | 116.69 | 5,914,163 | +1.41(+1.22%) |
Apr 02, 2015 | 115.47 | 115.28 | 115.28 | 115.28 | 3,884,100 | -0.32(-0.28%) |
Apr 01, 2015 | 114.56 | 115.99 | 114.56 | 115.60 | 7,323,908 | +1.94(+1.71%) |
Mar 31, 2015 | 113.84 | 114.28 | 113.41 | 113.66 | 4,382,614 | -0.09(-0.08%) |
Mar 30, 2015 | 113.90 | 114.01 | 113.54 | 113.75 | 4,382,158 | -1.31(-1.14%) |
Mar 27, 2015 | 115.14 | 115.36 | 114.46 | 115.06 | 4,921,741 | -0.42(-0.36%) |
Mar 26, 2015 | 115.73 | 115.84 | 115.34 | 115.48 | 5,494,361 | +0.75(+0.65%) |
Mar 25, 2015 | 115.11 | 115.14 | 114.65 | 114.73 | 3,021,282 | +0.16(+0.14%) |
Mar 24, 2015 | 114.35 | 114.65 | 113.82 | 114.57 | 2,978,635 | +0.28(+0.24%) |
Mar 23, 2015 | 113.70 | 114.37 | 113.49 | 114.29 | 4,238,858 | +0.72(+0.63%) |
Mar 20, 2015 | 112.71 | 114.00 | 112.67 | 113.57 | 8,033,444 | +1.28(+1.14%) |
Mar 19, 2015 | 111.85 | 112.58 | 111.58 | 112.29 | 6,537,743 | -0.08(-0.07%) |
Mar 18, 2015 | 110.33 | 112.87 | 110.09 | 112.37 | 12,433,645 | +2.16(+1.96%) |
Mar 17, 2015 | 109.92 | 111.35 | 109.77 | 110.21 | 8,919,564 | -0.60(-0.54%) |
Mar 16, 2015 | 111.09 | 111.20 | 110.42 | 110.81 | 3,263,855 | -0.07(-0.06%) |
Mar 13, 2015 | 111.10 | 111.28 | 110.51 | 110.88 | 4,557,576 | +0.16(+0.14%) |
Mar 12, 2015 | 111.15 | 111.20 | 110.25 | 110.72 | 6,631,119 | -0.03(-0.03%) |
Mar 11, 2015 | 111.23 | 111.25 | 110.16 | 110.75 | 6,549,515 | -0.67(-0.60%) |
Mar 10, 2015 | 112.09 | 112.35 | 111.22 | 111.42 | 7,018,496 | -0.55(-0.49%) |
Mar 09, 2015 | 112.42 | 112.62 | 111.95 | 111.97 | 5,530,512 | +0.11(+0.10%) |
Mar 06, 2015 | 113.17 | 113.26 | 111.70 | 111.86 | 11,190,846 | -3.14(-2.73%) |
Mar 05, 2015 | 115.43 | 116.12 | 114.84 | 115.00 | 5,871,897 | -0.11(-0.10%) |
Mar 04, 2015 | 115.70 | 115.47 | 115.02 | 115.11 | 4,762,213 | -0.36(-0.31%) |
Mar 03, 2015 | 116.04 | 116.61 | 115.35 | 115.47 | 4,737,119 | -0.21(-0.18%) |
Mar 02, 2015 | 116.50 | 116.64 | 115.62 | 115.68 | 7,991,559 | -0.48(-0.41%) |
Feb 27, 2015 | 116.74 | 117.07 | 116.16 | 116.16 | 8,255,636 | +0.09(+0.08%) |
Feb 26, 2015 | 116.54 | 116.55 | 115.83 | 116.07 | 4,022,585 | +0.37(+0.32%) |
Feb 25, 2015 | 115.83 | 115.89 | 115.33 | 115.70 | 5,032,075 | +0.44(+0.38%) |
Feb 24, 2015 | 115.00 | 115.45 | 114.29 | 115.26 | 7,601,803 | -0.17(-0.15%) |
Feb 23, 2015 | 115.11 | 116.22 | 115.07 | 115.43 | 4,804,943 | +0.15(+0.13%) |
Feb 20, 2015 | 116.10 | 116.45 | 115.05 | 115.28 | 6,681,734 | -0.66(-0.57%) |
Feb 19, 2015 | 116.40 | 116.54 | 115.74 | 115.94 | 6,528,210 | -0.40(-0.34%) |
Feb 18, 2015 | 115.99 | 116.53 | 114.99 | 116.34 | 8,334,304 | +0.33(+0.28%) |
Feb 17, 2015 | 116.40 | 116.54 | 115.58 | 116.01 | 7,219,273 | -1.97(-1.67%) |
Feb 13, 2015 | 118.05 | 117.98 | 117.98 | 117.98 | 4,108,900 | +0.64(+0.55%) |
Feb 12, 2015 | 117.68 | 117.82 | 117.09 | 117.34 | 4,342,704 | +0.27(+0.23%) |
Feb 11, 2015 | 118.49 | 118.57 | 117.00 | 117.07 | 6,777,644 | -1.40(-1.18%) |
Feb 10, 2015 | 118.63 | 119.06 | 118.21 | 118.47 | 4,085,803 | -0.70(-0.59%) |
Feb 09, 2015 | 118.83 | 119.40 | 118.77 | 119.17 | 5,235,996 | +0.53(+0.45%) |
Feb 06, 2015 | 119.15 | 119.52 | 117.95 | 118.64 | 13,206,906 | -3.15(-2.59%) |
Feb 05, 2015 | 120.98 | 121.83 | 120.61 | 121.79 | 6,878,683 | +0.21(+0.17%) |
Feb 04, 2015 | 121.63 | 122.22 | 120.92 | 121.58 | 5,384,958 | +0.53(+0.44%) |
Feb 03, 2015 | 121.74 | 121.76 | 120.56 | 121.05 | 8,252,556 | -1.37(-1.12%) |
Feb 02, 2015 | 121.84 | 123.16 | 121.82 | 122.42 | 8,883,060 | -1.03(-0.83%) |
Jan 30, 2015 | 121.30 | 123.55 | 121.16 | 123.45 | 14,555,862 | +2.69(+2.23%) |
Jan 29, 2015 | 121.99 | 122.29 | 120.26 | 120.76 | 11,997,314 | -2.66(-2.16%) |
Jan 28, 2015 | 123.52 | 123.89 | 122.94 | 123.42 | 8,467,125 | -0.98(-0.79%) |
Jan 27, 2015 | 123.56 | 124.07 | 123.51 | 124.40 | 9,582,992 | +1.41(+1.15%) |
Jan 26, 2015 | 123.33 | 123.34 | 122.52 | 122.99 | 6,758,680 | -1.24(-1.00%) |
Jan 23, 2015 | 124.43 | 124.50 | 123.35 | 124.23 | 6,270,911 | -1.00(-0.80%) |
Jan 22, 2015 | 125.07 | 125.58 | 124.14 | 125.23 | 10,510,716 | +1.00(+0.80%) |
Jan 21, 2015 | 125.18 | 125.34 | 123.37 | 124.23 | 11,081,990 | +0.03(+0.02%) |
Jan 20, 2015 | 123.63 | 124.60 | 123.49 | 124.20 | 14,963,732 | +1.68(+1.37%) |
Jan 16, 2015 | 121.73 | 123.15 | 121.70 | 122.52 | 14,428,223 | +1.58(+1.31%) |
Jan 15, 2015 | 120.41 | 121.69 | 120.34 | 120.94 | 17,680,780 | +2.97(+2.52%) |
Jan 14, 2015 | 119.08 | 119.32 | 118.19 | 117.97 | 7,726,043 | -0.19(-0.16%) |
Jan 13, 2015 | 118.96 | 119.19 | 117.87 | 118.16 | 7,692,015 | -0.40(-0.34%) |
Jan 12, 2015 | 117.46 | 118.71 | 117.32 | 118.56 | 8,316,303 | +1.30(+1.11%) |
Jan 09, 2015 | 116.51 | 117.34 | 116.50 | 117.26 | 7,962,886 | +1.32(+1.14%) |
Jan 08, 2015 | 116.45 | 116.87 | 115.85 | 115.94 | 7,032,639 | -0.49(-0.42%) |
Jan 07, 2015 | 116.47 | 116.88 | 116.17 | 116.43 | 6,433,052 | -0.69(-0.59%) |
Jan 06, 2015 | 116.22 | 117.50 | 115.80 | 117.12 | 11,237,026 | +1.32(+1.14%) |
Jan 05, 2015 | 114.78 | 116.00 | 114.73 | 115.80 | 8,171,938 | +1.72(+1.51%) |
Jan 02, 2015 | 112.49 | 114.80 | 112.32 | 114.08 | 7,109,594 | +0.50(+0.44%) |
Dec 31, 2014 | 114.89 | 113.58 | 113.58 | 113.58 | 7,624,200 | -1.62(-1.41%) |
Dec 30, 2014 | 114.99 | 116.26 | 114.90 | 115.20 | 7,984,063 | +1.53(+1.35%) |
Dec 29, 2014 | 114.61 | 114.64 | 113.23 | 113.67 | 12,959,575 | -1.16(-1.01%) |
Dec 26, 2014 | 114.82 | 114.98 | 114.53 | 114.83 | 3,765,581 | +2.06(+1.83%) |
Dec 24, 2014 | 112.83 | 112.77 | 112.77 | 112.77 | 1,501,500 | +0.03(+0.03%) |
Dec 23, 2014 | 112.88 | 113.32 | 112.61 | 112.74 | 7,761,777 | +0.19(+0.17%) |
Dec 22, 2014 | 114.81 | 114.97 | 112.41 | 112.55 | 7,481,259 | -2.22(-1.93%) |
Dec 19, 2014 | 115.06 | 115.22 | 114.77 | 114.77 | 4,652,333 | -0.38(-0.33%) |
Dec 18, 2014 | 115.59 | 115.81 | 114.58 | 115.15 | 5,256,203 | +0.88(+0.77%) |
Dec 17, 2014 | 115.10 | 115.48 | 113.58 | 114.27 | 9,089,769 | -0.68(-0.59%) |
Dec 16, 2014 | 116.28 | 116.50 | 114.07 | 114.95 | 9,170,079 | +0.56(+0.49%) |
Dec 15, 2014 | 116.22 | 116.97 | 114.36 | 114.39 | 8,780,815 | -3.02(-2.57%) |
Dec 12, 2014 | 117.39 | 117.80 | 116.68 | 117.41 | 4,736,535 | -0.28(-0.24%) |
Dec 11, 2014 | 116.98 | 118.38 | 116.82 | 117.69 | 5,209,567 | -0.27(-0.23%) |
Dec 10, 2014 | 118.15 | 118.47 | 117.81 | 117.96 | 4,272,357 | -0.23(-0.19%) |
Dec 09, 2014 | 117.04 | 118.99 | 116.98 | 118.19 | 10,464,724 | +2.41(+2.08%) |
Dec 08, 2014 | 114.97 | 116.16 | 114.46 | 115.78 | 5,221,038 | +1.35(+1.18%) |
Dec 05, 2014 | 115.16 | 115.18 | 114.24 | 114.43 | 6,330,980 | -1.45(-1.25%) |
Dec 04, 2014 | 116.01 | 116.34 | 115.61 | 115.88 | 3,622,075 | -0.45(-0.39%) |
Dec 03, 2014 | 115.68 | 116.76 | 115.56 | 116.33 | 5,756,821 | +1.19(+1.03%) |
Dec 02, 2014 | 115.13 | 115.71 | 114.72 | 115.14 | 6,368,445 | -1.44(-1.24%) |