Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 106.81 | 106.86 | 105.95 | 106.00 | 33,892,548 | -0.46(-0.43%) |
Nov 27, 2015 | 106.15 | 106.71 | 105.80 | 106.46 | 15,875,998 | +0.40(+0.38%) |
Nov 25, 2015 | 105.28 | 106.06 | 106.06 | 106.06 | 23,340,544 | +0.82(+0.78%) |
Nov 24, 2015 | 104.02 | 105.39 | 103.74 | 105.24 | 28,084,124 | +0.77(+0.73%) |
Nov 23, 2015 | 103.87 | 104.92 | 103.84 | 104.47 | 25,521,164 | +0.52(+0.50%) |
Nov 20, 2015 | 103.67 | 104.45 | 103.58 | 103.96 | 35,616,276 | +0.67(+0.65%) |
Nov 19, 2015 | 103.63 | 103.82 | 103.01 | 103.29 | 28,664,992 | -0.44(-0.42%) |
Nov 18, 2015 | 102.28 | 103.82 | 101.92 | 103.73 | 39,935,416 | +1.73(+1.69%) |
Nov 17, 2015 | 102.48 | 103.37 | 101.86 | 102.00 | 38,698,384 | -0.39(-0.38%) |
Nov 16, 2015 | 101.42 | 102.43 | 100.89 | 102.39 | 32,560,598 | +0.87(+0.86%) |
Nov 13, 2015 | 101.85 | 102.65 | 101.16 | 101.52 | 49,307,888 | -0.74(-0.72%) |
Nov 12, 2015 | 103.53 | 103.67 | 102.11 | 102.26 | 44,841,324 | -1.99(-1.91%) |
Nov 11, 2015 | 105.29 | 105.31 | 104.20 | 104.25 | 24,761,086 | -0.92(-0.87%) |
Nov 10, 2015 | 104.41 | 105.17 | 104.09 | 105.17 | 24,596,596 | +0.31(+0.30%) |
Nov 09, 2015 | 105.97 | 106.17 | 104.37 | 104.86 | 37,057,504 | -1.25(-1.17%) |
Nov 06, 2015 | 105.03 | 106.23 | 104.39 | 106.10 | 39,485,508 | +0.75(+0.71%) |
Nov 05, 2015 | 105.23 | 105.55 | 104.21 | 105.36 | 30,495,808 | +0.08(+0.08%) |
Nov 04, 2015 | 105.60 | 105.91 | 104.74 | 105.28 | 28,867,360 | -0.05(-0.05%) |
Nov 03, 2015 | 104.65 | 105.93 | 104.47 | 105.33 | 32,164,054 | +0.54(+0.52%) |
Nov 02, 2015 | 102.75 | 105.08 | 102.72 | 104.79 | 38,016,364 | +2.14(+2.08%) |
Oct 30, 2015 | 102.85 | 103.26 | 102.42 | 102.65 | 31,482,388 | -0.47(-0.46%) |
Oct 29, 2015 | 103.90 | 104.23 | 102.85 | 103.12 | 30,619,038 | -1.11(-1.07%) |
Oct 28, 2015 | 101.58 | 104.25 | 101.39 | 104.23 | 73,630,120 | +2.95(+2.92%) |
Oct 27, 2015 | 101.98 | 102.23 | 100.66 | 101.28 | 42,905,492 | -1.12(-1.09%) |
Oct 26, 2015 | 102.88 | 103.12 | 102.28 | 102.40 | 22,228,950 | -0.70(-0.68%) |
Oct 23, 2015 | 102.93 | 103.28 | 102.11 | 103.10 | 45,138,724 | +1.01(+0.99%) |
Oct 22, 2015 | 101.82 | 102.72 | 101.22 | 102.10 | 41,441,444 | +0.89(+0.88%) |
Oct 21, 2015 | 103.17 | 103.22 | 101.15 | 101.21 | 38,266,276 | -1.57(-1.52%) |
Oct 20, 2015 | 102.86 | 103.50 | 102.37 | 102.78 | 23,068,900 | -0.14(-0.14%) |
Oct 19, 2015 | 102.26 | 103.42 | 102.04 | 102.92 | 28,033,412 | +0.20(+0.19%) |
Oct 16, 2015 | 103.06 | 103.06 | 101.84 | 102.72 | 37,849,884 | -0.13(-0.13%) |
Oct 15, 2015 | 100.74 | 102.86 | 100.27 | 102.86 | 47,742,712 | +2.40(+2.39%) |
Oct 14, 2015 | 101.49 | 102.12 | 100.31 | 100.45 | 44,930,736 | -1.00(-0.98%) |
Oct 13, 2015 | 102.45 | 103.50 | 101.39 | 101.45 | 42,072,100 | -1.41(-1.37%) |
Oct 12, 2015 | 103.05 | 103.23 | 102.41 | 102.86 | 25,821,578 | -0.15(-0.15%) |
Oct 09, 2015 | 102.99 | 103.36 | 102.70 | 103.01 | 29,772,784 | +0.20(+0.20%) |
Oct 08, 2015 | 101.80 | 103.02 | 101.41 | 102.80 | 48,396,624 | +0.92(+0.90%) |
Oct 07, 2015 | 100.66 | 101.90 | 100.24 | 101.89 | 40,867,264 | +1.77(+1.77%) |
Oct 06, 2015 | 100.75 | 101.17 | 99.48 | 100.11 | 38,359,904 | -0.69(-0.69%) |
Oct 05, 2015 | 99.38 | 100.97 | 99.27 | 100.81 | 50,810,728 | +2.35(+2.39%) |
Oct 02, 2015 | 96.10 | 98.46 | 95.34 | 98.46 | 65,191,668 | +1.44(+1.49%) |
Oct 01, 2015 | 97.34 | 97.61 | 95.61 | 97.02 | 50,547,132 | -0.17(-0.17%) |
Sep 30, 2015 | 96.55 | 97.39 | 96.04 | 97.19 | 57,118,024 | +1.49(+1.55%) |
Sep 29, 2015 | 96.34 | 97.11 | 95.23 | 95.70 | 56,155,584 | -0.69(-0.71%) |
Sep 28, 2015 | 98.83 | 98.92 | 96.01 | 96.38 | 63,780,992 | -2.78(-2.80%) |
Sep 25, 2015 | 101.30 | 101.38 | 98.73 | 99.16 | 49,158,752 | -1.32(-1.32%) |
Sep 24, 2015 | 100.09 | 100.65 | 99.28 | 100.48 | 44,859,324 | -0.17(-0.17%) |
Sep 23, 2015 | 101.19 | 101.54 | 100.34 | 100.65 | 28,724,896 | -0.30(-0.30%) |
Sep 22, 2015 | 101.57 | 101.81 | 100.32 | 100.95 | 40,324,612 | -1.55(-1.52%) |
Sep 21, 2015 | 103.42 | 104.10 | 102.13 | 102.51 | 37,210,240 | -0.19(-0.18%) |
Sep 18, 2015 | 102.73 | 103.69 | 102.41 | 102.69 | 48,157,036 | -1.44(-1.38%) |
Sep 17, 2015 | 103.76 | 105.51 | 103.55 | 104.13 | 56,799,224 | +0.36(+0.34%) |
Sep 16, 2015 | 102.90 | 103.85 | 102.76 | 103.78 | 30,568,590 | +0.89(+0.86%) |
Sep 15, 2015 | 101.93 | 103.11 | 101.81 | 102.89 | 30,137,662 | +1.14(+1.13%) |
Sep 14, 2015 | 102.52 | 102.53 | 101.55 | 101.74 | 25,202,836 | -0.47(-0.46%) |
Sep 11, 2015 | 101.31 | 102.23 | 100.86 | 102.21 | 31,494,778 | +0.48(+0.47%) |
Sep 10, 2015 | 100.94 | 102.30 | 100.92 | 101.73 | 33,667,100 | +0.46(+0.46%) |
Sep 09, 2015 | 103.09 | 103.31 | 101.18 | 101.27 | 45,595,328 | -1.18(-1.15%) |
Sep 08, 2015 | 101.66 | 102.56 | 101.27 | 102.45 | 33,711,116 | +2.29(+2.29%) |
Sep 04, 2015 | 99.86 | 100.16 | 100.16 | 100.16 | 35,106,504 | -0.76(-0.76%) |
Sep 03, 2015 | 101.24 | 102.17 | 100.77 | 100.93 | 37,562,164 | -0.16(-0.16%) |
Sep 02, 2015 | 100.64 | 101.14 | 99.46 | 101.09 | 30,272,112 | +1.78(+1.80%) |
Sep 01, 2015 | 100.38 | 101.27 | 99.05 | 99.30 | 50,852,384 | -2.93(-2.86%) |
Aug 31, 2015 | 102.14 | 102.92 | 101.84 | 102.23 | 32,952,492 | -0.37(-0.36%) |
Aug 28, 2015 | 101.49 | 102.68 | 101.35 | 102.61 | 46,878,468 | +1.00(+0.99%) |
Aug 27, 2015 | 100.55 | 102.16 | 99.71 | 101.60 | 55,814,708 | +1.78(+1.79%) |
Aug 26, 2015 | 99.24 | 100.00 | 97.10 | 99.82 | 58,150,660 | +2.48(+2.54%) |
Aug 25, 2015 | 101.21 | 101.26 | 97.23 | 97.34 | 66,272,404 | -0.75(-0.77%) |
Aug 24, 2015 | 97.18 | 101.98 | 96.07 | 98.10 | 94,436,456 | -3.98(-3.90%) |
Aug 21, 2015 | 102.17 | 103.53 | 101.50 | 102.08 | 89,210,712 | -1.21(-1.17%) |
Aug 20, 2015 | 105.02 | 105.26 | 103.29 | 103.29 | 58,457,236 | -2.68(-2.53%) |
Aug 19, 2015 | 106.40 | 106.94 | 105.37 | 105.97 | 50,909,780 | -1.11(-1.04%) |
Aug 18, 2015 | 107.79 | 107.79 | 106.95 | 107.08 | 29,704,142 | -0.86(-0.80%) |
Aug 17, 2015 | 106.52 | 107.98 | 106.14 | 107.94 | 25,160,324 | +1.13(+1.06%) |
Aug 14, 2015 | 106.04 | 106.93 | 105.62 | 106.81 | 23,766,920 | +0.68(+0.64%) |
Aug 13, 2015 | 106.58 | 107.02 | 105.95 | 106.13 | 40,226,560 | -0.36(-0.33%) |
Aug 12, 2015 | 106.11 | 106.79 | 104.69 | 106.48 | 52,398,520 | -0.20(-0.19%) |
Aug 11, 2015 | 106.92 | 107.46 | 106.18 | 106.69 | 37,617,688 | -0.92(-0.86%) |
Aug 10, 2015 | 106.78 | 107.84 | 106.77 | 107.61 | 32,450,774 | +1.22(+1.15%) |
Aug 07, 2015 | 106.62 | 106.88 | 105.67 | 106.39 | 47,622,188 | -0.72(-0.67%) |
Aug 06, 2015 | 108.68 | 108.85 | 106.30 | 107.10 | 47,581,524 | -1.46(-1.35%) |
Aug 05, 2015 | 108.79 | 109.62 | 108.19 | 108.57 | 28,930,172 | +0.25(+0.23%) |
Aug 04, 2015 | 108.61 | 109.12 | 107.92 | 108.32 | 24,480,994 | -0.26(-0.24%) |
Aug 03, 2015 | 109.18 | 109.30 | 107.78 | 108.58 | 38,350,288 | -0.54(-0.50%) |
Jul 31, 2015 | 108.67 | 109.75 | 108.46 | 109.12 | 35,848,136 | +0.59(+0.55%) |
Jul 30, 2015 | 107.94 | 108.66 | 107.39 | 108.52 | 33,109,774 | +0.31(+0.29%) |
Jul 29, 2015 | 107.70 | 108.56 | 107.35 | 108.21 | 36,522,532 | +0.30(+0.28%) |
Jul 28, 2015 | 107.31 | 108.10 | 105.91 | 107.91 | 60,257,924 | +0.91(+0.85%) |
Jul 27, 2015 | 107.50 | 107.66 | 106.73 | 107.00 | 40,146,228 | -0.90(-0.83%) |
Jul 24, 2015 | 109.58 | 109.78 | 107.81 | 107.89 | 44,547,720 | -1.77(-1.61%) |
Jul 23, 2015 | 110.92 | 111.28 | 109.42 | 109.66 | 44,748,880 | -1.23(-1.10%) |
Jul 22, 2015 | 110.11 | 111.01 | 109.94 | 110.89 | 23,272,502 | +0.41(+0.37%) |
Jul 21, 2015 | 110.99 | 111.64 | 110.14 | 110.48 | 31,684,846 | -0.52(-0.47%) |
Jul 20, 2015 | 111.62 | 111.69 | 110.72 | 111.00 | 26,222,946 | -0.60(-0.54%) |
Jul 17, 2015 | 112.09 | 112.15 | 111.25 | 111.60 | 27,878,108 | -0.49(-0.44%) |
Jul 16, 2015 | 111.91 | 112.47 | 111.81 | 112.09 | 37,826,308 | +0.66(+0.60%) |
Jul 15, 2015 | 112.09 | 112.24 | 111.17 | 111.43 | 25,026,910 | -0.59(-0.53%) |
Jul 14, 2015 | 111.34 | 112.26 | 111.28 | 112.02 | 23,672,876 | +0.62(+0.56%) |
Jul 13, 2015 | 110.72 | 111.50 | 110.71 | 111.40 | 24,056,434 | +1.24(+1.13%) |
Jul 10, 2015 | 109.90 | 110.34 | 109.47 | 110.16 | 32,380,870 | +1.51(+1.39%) |
Jul 09, 2015 | 109.47 | 109.62 | 108.51 | 108.65 | 33,546,574 | +0.39(+0.36%) |
Jul 08, 2015 | 108.98 | 109.47 | 107.63 | 108.26 | 45,889,356 | -1.68(-1.53%) |
Jul 07, 2015 | 109.94 | 110.03 | 107.85 | 109.94 | 44,337,192 | +0.12(+0.11%) |
Jul 06, 2015 | 109.10 | 110.49 | 108.99 | 109.81 | 31,381,696 | -0.03(-0.03%) |
Jul 02, 2015 | 110.76 | 109.85 | 109.85 | 109.85 | 35,480,392 | -0.82(-0.74%) |
Jul 01, 2015 | 111.14 | 111.48 | 109.63 | 110.66 | 32,395,570 | +0.33(+0.30%) |
Jun 30, 2015 | 110.62 | 110.74 | 109.83 | 110.34 | 44,847,920 | +0.51(+0.47%) |
Jun 29, 2015 | 111.90 | 112.29 | 109.67 | 109.82 | 55,704,288 | -2.84(-2.53%) |
Jun 26, 2015 | 113.20 | 113.41 | 112.07 | 112.67 | 43,250,788 | -0.31(-0.27%) |
Jun 25, 2015 | 113.42 | 113.48 | 112.44 | 112.98 | 27,273,310 | -0.06(-0.05%) |
Jun 24, 2015 | 113.78 | 114.07 | 112.87 | 113.04 | 29,916,726 | -0.96(-0.85%) |
Jun 23, 2015 | 113.71 | 114.07 | 113.46 | 114.00 | 26,455,830 | +0.24(+0.21%) |
Jun 22, 2015 | 113.48 | 113.85 | 113.41 | 113.77 | 28,550,298 | +0.78(+0.69%) |
Jun 19, 2015 | 112.95 | 113.25 | 112.76 | 112.99 | 26,379,368 | -0.05(-0.05%) |
Jun 18, 2015 | 112.07 | 113.31 | 112.04 | 113.04 | 44,859,736 | +1.49(+1.34%) |
Jun 17, 2015 | 112.00 | 112.19 | 111.32 | 111.55 | 36,740,572 | -0.17(-0.15%) |
Jun 16, 2015 | 110.80 | 111.92 | 110.75 | 111.72 | 37,116,864 | +0.79(+0.71%) |
Jun 15, 2015 | 110.56 | 111.17 | 109.52 | 110.93 | 34,648,612 | -0.35(-0.32%) |
Jun 12, 2015 | 111.27 | 111.48 | 110.85 | 111.28 | 26,682,278 | -0.34(-0.30%) |
Jun 11, 2015 | 111.49 | 111.82 | 111.26 | 111.62 | 19,791,496 | +0.28(+0.25%) |
Jun 10, 2015 | 110.40 | 111.77 | 110.33 | 111.33 | 48,164,424 | +1.37(+1.25%) |
Jun 09, 2015 | 110.20 | 110.34 | 109.14 | 109.97 | 27,077,968 | -0.34(-0.30%) |
Jun 08, 2015 | 110.71 | 111.01 | 110.08 | 110.30 | 21,272,606 | -0.51(-0.46%) |
Jun 05, 2015 | 109.78 | 110.92 | 108.99 | 110.81 | 41,447,616 | +0.80(+0.72%) |
Jun 04, 2015 | 110.53 | 111.01 | 109.65 | 110.02 | 29,218,936 | -1.11(-1.00%) |
Jun 03, 2015 | 110.25 | 111.28 | 109.95 | 111.13 | 34,825,632 | +1.10(+1.00%) |
Jun 02, 2015 | 109.40 | 110.73 | 109.12 | 110.04 | 33,357,604 | +0.21(+0.19%) |
Jun 01, 2015 | 110.19 | 110.37 | 108.74 | 109.82 | 40,341,820 | +0.34(+0.32%) |
May 29, 2015 | 110.11 | 110.22 | 108.98 | 109.48 | 37,874,408 | -0.66(-0.60%) |
May 28, 2015 | 109.97 | 110.20 | 109.37 | 110.14 | 21,084,438 | -0.10(-0.09%) |
May 27, 2015 | 109.01 | 110.34 | 108.53 | 110.24 | 36,309,796 | +1.33(+1.22%) |
May 26, 2015 | 109.52 | 109.61 | 108.27 | 108.91 | 49,834,288 | -1.05(-0.96%) |
May 22, 2015 | 110.25 | 109.96 | 109.96 | 109.96 | 25,576,426 | -0.48(-0.43%) |
May 21, 2015 | 110.44 | 110.88 | 110.00 | 110.43 | 18,364,158 | -0.12(-0.11%) |
May 20, 2015 | 110.61 | 110.87 | 109.88 | 110.56 | 23,578,922 | +0.20(+0.18%) |
May 19, 2015 | 110.28 | 110.50 | 109.85 | 110.35 | 26,311,708 | -0.15(-0.14%) |
May 18, 2015 | 109.05 | 110.60 | 108.84 | 110.50 | 34,906,188 | +1.24(+1.13%) |
May 15, 2015 | 109.19 | 109.33 | 108.64 | 109.27 | 24,958,806 | -0.12(-0.11%) |
May 14, 2015 | 108.76 | 109.45 | 108.21 | 109.39 | 26,359,202 | +1.15(+1.07%) |
May 13, 2015 | 108.48 | 108.88 | 107.81 | 108.24 | 30,796,994 | -0.00(-0.00%) |
May 12, 2015 | 108.12 | 108.62 | 106.81 | 108.24 | 39,563,552 | -0.19(-0.18%) |
May 11, 2015 | 108.34 | 109.28 | 108.32 | 108.44 | 32,145,362 | +0.06(+0.06%) |
May 08, 2015 | 108.63 | 108.91 | 108.16 | 108.38 | 29,826,502 | +0.81(+0.75%) |
May 07, 2015 | 107.05 | 108.01 | 106.55 | 107.57 | 33,751,780 | +0.41(+0.38%) |
May 06, 2015 | 107.02 | 107.36 | 106.25 | 107.16 | 38,869,288 | +0.37(+0.35%) |
May 05, 2015 | 108.12 | 108.36 | 106.29 | 106.79 | 64,378,448 | -1.38(-1.27%) |
May 04, 2015 | 107.92 | 109.00 | 107.63 | 108.17 | 42,634,156 | +0.39(+0.36%) |
May 01, 2015 | 107.39 | 107.95 | 106.84 | 107.78 | 54,313,956 | +0.70(+0.65%) |
Apr 30, 2015 | 108.75 | 109.08 | 106.62 | 107.08 | 81,919,800 | -2.32(-2.12%) |
Apr 29, 2015 | 109.99 | 110.37 | 109.25 | 109.40 | 29,914,038 | -1.20(-1.09%) |
Apr 28, 2015 | 110.05 | 110.79 | 108.91 | 110.60 | 40,347,820 | +0.61(+0.55%) |
Apr 27, 2015 | 111.53 | 112.15 | 109.61 | 109.99 | 37,257,852 | -1.23(-1.10%) |
Apr 24, 2015 | 111.64 | 111.75 | 111.07 | 111.22 | 16,965,966 | -0.37(-0.33%) |
Apr 23, 2015 | 110.88 | 111.82 | 110.69 | 111.59 | 20,396,660 | +0.50(+0.45%) |
Apr 22, 2015 | 110.92 | 111.24 | 109.99 | 111.09 | 24,886,026 | +0.17(+0.15%) |
Apr 21, 2015 | 111.03 | 111.56 | 110.83 | 110.92 | 15,663,546 | -0.11(-0.10%) |
Apr 20, 2015 | 110.50 | 111.30 | 110.31 | 111.03 | 27,840,672 | +1.08(+0.98%) |
Apr 17, 2015 | 110.57 | 110.94 | 109.42 | 109.96 | 54,639,060 | -1.81(-1.62%) |
Apr 16, 2015 | 111.76 | 112.01 | 111.48 | 111.77 | 27,656,556 | -0.06(-0.06%) |
Apr 15, 2015 | 111.48 | 112.34 | 111.27 | 111.83 | 42,189,564 | +0.78(+0.70%) |
Apr 14, 2015 | 111.11 | 111.41 | 110.27 | 111.05 | 25,575,784 | -0.03(-0.02%) |
Apr 13, 2015 | 111.07 | 111.69 | 110.97 | 111.08 | 25,822,438 | +0.07(+0.06%) |
Apr 10, 2015 | 110.85 | 111.16 | 110.66 | 111.01 | 16,936,342 | +0.53(+0.48%) |
Apr 09, 2015 | 110.78 | 111.11 | 109.37 | 110.48 | 25,263,790 | -0.40(-0.36%) |
Apr 08, 2015 | 109.91 | 111.04 | 109.91 | 110.88 | 21,855,082 | +0.94(+0.86%) |
Apr 07, 2015 | 110.43 | 110.90 | 109.90 | 109.93 | 22,875,362 | -0.71(-0.64%) |
Apr 06, 2015 | 109.50 | 110.88 | 109.47 | 110.64 | 24,947,428 | +0.49(+0.44%) |
Apr 02, 2015 | 109.89 | 110.15 | 110.15 | 110.15 | 26,691,082 | +0.20(+0.18%) |
Apr 01, 2015 | 109.78 | 109.95 | 108.60 | 109.95 | 36,149,680 | +0.04(+0.04%) |
Mar 31, 2015 | 109.82 | 110.20 | 109.49 | 109.90 | 27,733,512 | -0.35(-0.32%) |
Mar 30, 2015 | 109.33 | 110.45 | 109.31 | 110.26 | 23,183,440 | +1.48(+1.36%) |
Mar 27, 2015 | 108.14 | 108.90 | 107.69 | 108.78 | 26,103,110 | +0.69(+0.64%) |
Mar 26, 2015 | 107.89 | 108.61 | 107.40 | 108.09 | 30,439,768 | -0.13(-0.12%) |
Mar 25, 2015 | 110.93 | 110.99 | 108.14 | 108.22 | 48,102,900 | -2.65(-2.39%) |
Mar 24, 2015 | 110.80 | 111.28 | 110.70 | 110.87 | 34,176,704 | -0.03(-0.02%) |
Mar 23, 2015 | 110.96 | 111.29 | 110.82 | 110.90 | 19,444,398 | -0.10(-0.09%) |
Mar 20, 2015 | 110.44 | 111.15 | 110.40 | 111.00 | 38,780,896 | +0.97(+0.88%) |
Mar 19, 2015 | 109.56 | 110.09 | 109.52 | 110.03 | 38,598,808 | +0.21(+0.19%) |
Mar 18, 2015 | 108.71 | 110.23 | 108.23 | 109.81 | 45,721,876 | +0.87(+0.80%) |
Mar 17, 2015 | 108.33 | 109.05 | 108.16 | 108.94 | 26,268,498 | +0.29(+0.27%) |
Mar 16, 2015 | 108.46 | 108.87 | 108.26 | 108.65 | 22,593,578 | +0.64(+0.59%) |
Mar 13, 2015 | 108.31 | 108.53 | 106.78 | 108.02 | 29,933,396 | -0.39(-0.36%) |
Mar 12, 2015 | 107.32 | 108.49 | 107.25 | 108.41 | 46,602,592 | +1.77(+1.66%) |
Mar 11, 2015 | 106.13 | 106.72 | 105.61 | 106.64 | 23,735,008 | +0.65(+0.62%) |
Mar 10, 2015 | 106.26 | 106.34 | 105.57 | 105.98 | 36,809,932 | -1.23(-1.15%) |
Mar 09, 2015 | 106.93 | 107.41 | 106.71 | 107.22 | 19,927,180 | +0.47(+0.44%) |
Mar 06, 2015 | 107.46 | 108.08 | 106.49 | 106.75 | 42,361,296 | -1.36(-1.26%) |
Mar 05, 2015 | 107.95 | 108.29 | 107.40 | 108.11 | 22,390,306 | +0.32(+0.29%) |
Mar 04, 2015 | 107.67 | 108.01 | 107.14 | 107.80 | 25,904,716 | -0.33(-0.31%) |
Mar 03, 2015 | 108.53 | 108.53 | 107.71 | 108.13 | 26,181,468 | -0.64(-0.59%) |
Mar 02, 2015 | 107.97 | 109.05 | 107.95 | 108.78 | 33,683,992 | +0.78(+0.73%) |
Feb 27, 2015 | 108.39 | 108.68 | 107.97 | 107.99 | 27,039,634 | -0.59(-0.54%) |
Feb 26, 2015 | 108.09 | 108.63 | 107.77 | 108.58 | 27,670,066 | +0.40(+0.37%) |
Feb 25, 2015 | 107.98 | 108.40 | 107.68 | 108.19 | 19,363,914 | +0.12(+0.11%) |
Feb 24, 2015 | 107.89 | 108.41 | 107.64 | 108.06 | 22,705,998 | +0.14(+0.13%) |
Feb 23, 2015 | 107.57 | 107.95 | 106.84 | 107.92 | 29,260,118 | +0.11(+0.10%) |
Feb 20, 2015 | 107.35 | 107.96 | 106.51 | 107.82 | 34,428,972 | +0.29(+0.27%) |
Feb 19, 2015 | 107.27 | 107.82 | 107.08 | 107.53 | 18,865,206 | +0.01(+0.01%) |
Feb 18, 2015 | 107.09 | 107.53 | 106.71 | 107.52 | 23,211,812 | +0.11(+0.11%) |
Feb 17, 2015 | 107.18 | 107.53 | 106.83 | 107.40 | 19,146,928 | +0.34(+0.31%) |
Feb 13, 2015 | 106.52 | 107.07 | 107.07 | 107.07 | 23,208,992 | +0.63(+0.60%) |
Feb 12, 2015 | 105.86 | 106.53 | 105.58 | 106.43 | 31,613,074 | +1.20(+1.14%) |
Feb 11, 2015 | 105.16 | 105.56 | 104.50 | 105.23 | 26,960,964 | -0.15(-0.14%) |
Feb 10, 2015 | 105.31 | 105.58 | 104.05 | 105.38 | 32,871,544 | +0.67(+0.64%) |
Feb 09, 2015 | 105.19 | 105.91 | 104.59 | 104.72 | 36,736,668 | -0.84(-0.79%) |
Feb 06, 2015 | 105.81 | 106.44 | 105.15 | 105.55 | 35,976,440 | -0.11(-0.11%) |
Feb 05, 2015 | 104.64 | 105.94 | 104.48 | 105.67 | 36,704,528 | +1.35(+1.29%) |
Feb 04, 2015 | 104.33 | 105.05 | 104.05 | 104.32 | 32,457,122 | -0.39(-0.37%) |
Feb 03, 2015 | 103.37 | 104.84 | 103.31 | 104.71 | 49,852,632 | +1.84(+1.79%) |
Feb 02, 2015 | 102.30 | 102.94 | 100.77 | 102.86 | 50,871,208 | +0.93(+0.92%) |
Jan 30, 2015 | 103.50 | 103.86 | 101.84 | 101.93 | 56,458,940 | -2.29(-2.20%) |
Jan 29, 2015 | 103.09 | 104.20 | 102.31 | 104.22 | 44,602,272 | +1.42(+1.38%) |
Jan 28, 2015 | 105.00 | 105.23 | 102.48 | 102.80 | 43,226,992 | -1.76(-1.69%) |
Jan 27, 2015 | 103.83 | 105.06 | 103.72 | 104.56 | 30,545,326 | -0.50(-0.48%) |
Jan 26, 2015 | 103.85 | 105.08 | 103.14 | 105.07 | 26,112,614 | +1.00(+0.96%) |
Jan 23, 2015 | 104.17 | 104.64 | 103.56 | 104.06 | 31,979,228 | -0.07(-0.07%) |
Jan 22, 2015 | 102.69 | 104.17 | 101.40 | 104.13 | 42,989,852 | +2.08(+2.04%) |
Jan 21, 2015 | 102.02 | 102.92 | 101.57 | 102.05 | 31,022,732 | -0.33(-0.32%) |
Jan 20, 2015 | 102.94 | 103.15 | 101.45 | 102.38 | 41,352,568 | -0.43(-0.42%) |
Jan 16, 2015 | 100.79 | 103.02 | 100.61 | 102.81 | 47,555,196 | +1.65(+1.63%) |
Jan 15, 2015 | 103.28 | 103.41 | 100.86 | 101.16 | 52,415,252 | -1.74(-1.69%) |
Jan 14, 2015 | 102.18 | 103.16 | 101.80 | 102.90 | 38,843,556 | -0.41(-0.40%) |
Jan 13, 2015 | 104.04 | 105.18 | 102.04 | 103.31 | 56,743,240 | +0.08(+0.08%) |
Jan 12, 2015 | 103.69 | 103.97 | 102.40 | 103.23 | 31,006,688 | -0.34(-0.33%) |
Jan 09, 2015 | 104.67 | 104.70 | 103.35 | 103.58 | 30,619,148 | -1.00(-0.96%) |
Jan 08, 2015 | 103.66 | 104.70 | 103.47 | 104.58 | 32,186,556 | +1.74(+1.70%) |
Jan 07, 2015 | 102.25 | 102.86 | 101.74 | 102.84 | 36,607,136 | +1.25(+1.23%) |
Jan 06, 2015 | 103.62 | 103.75 | 100.75 | 101.59 | 76,540,656 | -1.79(-1.73%) |
Jan 05, 2015 | 104.16 | 104.58 | 102.89 | 103.38 | 58,044,320 | -1.40(-1.34%) |
Jan 02, 2015 | 105.78 | 106.21 | 103.86 | 104.78 | 52,365,076 | -0.61(-0.58%) |
Dec 31, 2014 | 106.42 | 105.38 | 105.38 | 105.38 | 40,509,748 | -0.63(-0.60%) |
Dec 30, 2014 | 106.42 | 106.81 | 105.96 | 106.02 | 27,233,916 | -0.63(-0.59%) |
Dec 29, 2014 | 106.27 | 106.94 | 106.26 | 106.64 | 31,431,070 | +0.45(+0.42%) |
Dec 26, 2014 | 105.84 | 106.45 | 105.78 | 106.19 | 20,728,870 | +0.69(+0.65%) |
Dec 24, 2014 | 105.39 | 105.51 | 105.51 | 105.51 | 21,765,730 | +0.30(+0.29%) |
Dec 23, 2014 | 105.71 | 105.71 | 104.84 | 105.20 | 39,016,692 | +0.13(+0.12%) |
Dec 22, 2014 | 104.62 | 105.07 | 104.28 | 105.07 | 30,810,868 | +0.71(+0.68%) |
Dec 19, 2014 | 104.14 | 104.87 | 103.69 | 104.36 | 55,874,112 | +0.24(+0.23%) |
Dec 18, 2014 | 103.97 | 104.22 | 103.11 | 104.12 | 61,870,168 | +1.53(+1.49%) |
Dec 17, 2014 | 99.74 | 102.68 | 99.61 | 102.60 | 80,164,552 | +3.07(+3.09%) |
Dec 16, 2014 | 99.46 | 101.24 | 99.21 | 99.52 | 71,599,104 | -0.14(-0.14%) |
Dec 15, 2014 | 101.17 | 101.59 | 99.32 | 99.67 | 75,591,160 | -1.02(-1.01%) |
Dec 12, 2014 | 101.92 | 101.81 | 100.59 | 100.68 | 51,059,572 | -1.24(-1.21%) |
Dec 11, 2014 | 102.00 | 103.29 | 101.70 | 101.92 | 41,024,060 | +0.40(+0.40%) |
Dec 10, 2014 | 103.34 | 103.71 | 101.43 | 101.52 | 51,708,240 | -2.20(-2.12%) |
Dec 09, 2014 | 100.90 | 103.81 | 100.71 | 103.72 | 59,978,252 | +1.71(+1.68%) |
Dec 08, 2014 | 102.93 | 103.90 | 101.68 | 102.01 | 36,779,576 | -1.29(-1.25%) |
Dec 05, 2014 | 102.91 | 103.45 | 102.66 | 103.30 | 34,477,296 | +0.77(+0.75%) |
Dec 04, 2014 | 102.86 | 102.96 | 102.01 | 102.53 | 32,619,522 | -0.49(-0.48%) |
Dec 03, 2014 | 102.06 | 103.32 | 101.83 | 103.02 | 33,208,632 | +0.98(+0.96%) |
Dec 02, 2014 | 100.93 | 102.38 | 100.92 | 102.03 | 36,243,728 | +1.21(+1.20%) |