Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 127.75 | 127.20 | 127.20 | 127.20 | 1,549,211 | -0.47(-0.37%) |
Dec 30, 2015 | 128.04 | 128.41 | 127.55 | 127.67 | 915,421 | -0.41(-0.32%) |
Dec 29, 2015 | 127.81 | 128.16 | 127.22 | 128.09 | 1,656,832 | +1.12(+0.88%) |
Dec 28, 2015 | 126.84 | 127.10 | 126.22 | 126.97 | 1,274,875 | -0.18(-0.14%) |
Dec 24, 2015 | 126.66 | 127.14 | 127.14 | 127.14 | 580,094 | +0.21(+0.16%) |
Dec 23, 2015 | 126.50 | 127.04 | 126.19 | 126.94 | 1,896,719 | +0.94(+0.74%) |
Dec 22, 2015 | 125.95 | 127.04 | 125.85 | 126.00 | 2,292,813 | +0.50(+0.40%) |
Dec 21, 2015 | 125.78 | 126.23 | 124.45 | 125.50 | 1,755,869 | +0.86(+0.69%) |
Dec 18, 2015 | 126.23 | 126.87 | 124.62 | 124.64 | 3,442,735 | -1.93(-1.52%) |
Dec 17, 2015 | 126.42 | 126.94 | 125.80 | 126.57 | 1,609,923 | +0.09(+0.07%) |
Dec 16, 2015 | 124.63 | 126.97 | 124.40 | 126.48 | 2,795,740 | +2.38(+1.92%) |
Dec 15, 2015 | 122.68 | 125.70 | 122.68 | 124.10 | 2,653,254 | +2.44(+2.01%) |
Dec 14, 2015 | 120.37 | 121.79 | 120.03 | 121.66 | 1,563,503 | +0.90(+0.74%) |
Dec 11, 2015 | 120.37 | 121.30 | 119.63 | 120.77 | 1,982,417 | -0.28(-0.23%) |
Dec 10, 2015 | 122.60 | 123.25 | 120.98 | 121.05 | 1,460,950 | -1.45(-1.19%) |
Dec 09, 2015 | 122.44 | 123.88 | 121.88 | 122.50 | 1,610,033 | -0.46(-0.38%) |
Dec 08, 2015 | 122.77 | 123.41 | 121.97 | 122.96 | 2,362,085 | +0.08(+0.07%) |
Dec 07, 2015 | 122.09 | 123.08 | 121.77 | 122.88 | 1,431,959 | +0.31(+0.25%) |
Dec 04, 2015 | 119.88 | 122.90 | 119.37 | 122.57 | 2,691,307 | +3.71(+3.12%) |
Dec 03, 2015 | 119.52 | 120.37 | 118.12 | 118.86 | 3,263,593 | -0.87(-0.73%) |
Dec 02, 2015 | 123.33 | 123.39 | 119.61 | 119.73 | 2,555,167 | -3.69(-2.99%) |
Dec 01, 2015 | 122.36 | 123.44 | 121.03 | 123.42 | 2,324,756 | +1.58(+1.30%) |
Nov 30, 2015 | 124.95 | 124.98 | 121.60 | 121.84 | 3,419,372 | -2.46(-1.98%) |
Nov 27, 2015 | 123.12 | 124.86 | 123.06 | 124.30 | 727,307 | +0.99(+0.80%) |
Nov 25, 2015 | 123.08 | 123.31 | 123.31 | 123.31 | 1,444,351 | +0.82(+0.67%) |
Nov 24, 2015 | 124.30 | 124.63 | 121.48 | 122.49 | 2,893,471 | -2.52(-2.02%) |
Nov 23, 2015 | 125.82 | 126.16 | 124.69 | 125.01 | 1,415,473 | -0.75(-0.59%) |
Nov 20, 2015 | 125.88 | 126.06 | 125.03 | 125.76 | 1,877,234 | +0.78(+0.62%) |
Nov 19, 2015 | 124.76 | 126.08 | 124.19 | 124.98 | 1,434,375 | +0.52(+0.42%) |
Nov 18, 2015 | 122.49 | 124.62 | 122.36 | 124.46 | 1,795,537 | +2.23(+1.83%) |
Nov 17, 2015 | 122.51 | 123.58 | 122.20 | 122.22 | 1,526,652 | -0.53(-0.43%) |
Nov 16, 2015 | 121.28 | 122.91 | 121.17 | 122.75 | 2,098,679 | +0.85(+0.70%) |
Nov 13, 2015 | 125.00 | 125.22 | 121.38 | 121.90 | 3,116,512 | -3.10(-2.48%) |
Nov 12, 2015 | 125.48 | 126.03 | 124.30 | 125.00 | 1,732,310 | -0.58(-0.46%) |
Nov 11, 2015 | 126.49 | 126.79 | 125.24 | 125.58 | 1,323,540 | -0.58(-0.46%) |
Nov 10, 2015 | 124.68 | 126.55 | 124.38 | 126.17 | 1,557,172 | +1.91(+1.54%) |
Nov 09, 2015 | 126.30 | 126.53 | 123.13 | 124.25 | 2,783,200 | -2.20(-1.74%) |
Nov 06, 2015 | 130.08 | 130.25 | 125.48 | 126.45 | 2,830,213 | -5.26(-3.99%) |
Nov 05, 2015 | 131.87 | 132.69 | 131.17 | 131.71 | 1,806,056 | -0.48(-0.36%) |
Nov 04, 2015 | 132.53 | 132.97 | 131.72 | 132.19 | 1,862,688 | -0.10(-0.08%) |
Nov 03, 2015 | 133.10 | 133.88 | 131.80 | 132.29 | 1,493,992 | -1.21(-0.91%) |
Nov 02, 2015 | 130.79 | 133.79 | 130.56 | 133.50 | 2,085,948 | +2.80(+2.14%) |
Oct 30, 2015 | 132.87 | 133.10 | 130.71 | 130.71 | 3,116,166 | -1.90(-1.43%) |
Oct 29, 2015 | 133.48 | 133.53 | 131.47 | 132.61 | 1,686,477 | -0.86(-0.64%) |
Oct 28, 2015 | 134.00 | 135.04 | 131.04 | 133.46 | 2,111,028 | -0.31(-0.23%) |
Oct 27, 2015 | 131.57 | 134.03 | 131.22 | 133.78 | 1,558,400 | +1.83(+1.39%) |
Oct 26, 2015 | 131.77 | 132.17 | 130.67 | 131.95 | 1,490,454 | +0.21(+0.16%) |
Oct 23, 2015 | 132.41 | 133.11 | 130.80 | 131.73 | 1,838,775 | -1.16(-0.87%) |
Oct 22, 2015 | 132.22 | 133.51 | 132.02 | 132.89 | 2,334,072 | +1.03(+0.78%) |
Oct 21, 2015 | 131.86 | 132.82 | 131.42 | 131.86 | 1,785,638 | +0.71(+0.54%) |
Oct 20, 2015 | 131.03 | 131.77 | 130.49 | 131.15 | 1,617,732 | -0.29(-0.22%) |
Oct 19, 2015 | 128.77 | 131.49 | 128.74 | 131.44 | 1,356,366 | +2.59(+2.01%) |
Oct 16, 2015 | 128.46 | 129.01 | 128.03 | 128.85 | 1,876,650 | +0.66(+0.51%) |
Oct 15, 2015 | 126.59 | 128.25 | 125.85 | 128.20 | 1,588,325 | +2.27(+1.80%) |
Oct 14, 2015 | 126.78 | 127.56 | 125.61 | 125.93 | 1,724,042 | -0.56(-0.44%) |
Oct 13, 2015 | 127.29 | 127.64 | 125.89 | 126.49 | 2,008,512 | -1.09(-0.85%) |
Oct 12, 2015 | 126.50 | 127.87 | 125.92 | 127.58 | 1,631,070 | +1.01(+0.80%) |
Oct 09, 2015 | 126.36 | 126.66 | 125.57 | 126.57 | 1,351,179 | +0.08(+0.07%) |
Oct 08, 2015 | 125.74 | 126.78 | 124.79 | 126.48 | 1,482,461 | +0.47(+0.38%) |
Oct 07, 2015 | 124.85 | 126.07 | 124.30 | 126.01 | 2,008,468 | +1.61(+1.30%) |
Oct 06, 2015 | 124.61 | 125.80 | 123.90 | 124.39 | 2,099,583 | -0.05(-0.04%) |
Oct 05, 2015 | 122.23 | 124.54 | 122.23 | 124.45 | 2,447,626 | +2.81(+2.31%) |
Oct 02, 2015 | 120.25 | 121.72 | 119.40 | 121.64 | 1,849,370 | +1.02(+0.85%) |
Oct 01, 2015 | 119.82 | 120.79 | 119.13 | 120.61 | 1,646,157 | +1.41(+1.19%) |
Sep 30, 2015 | 119.14 | 119.54 | 117.92 | 119.20 | 2,206,954 | +0.84(+0.71%) |
Sep 29, 2015 | 117.13 | 119.20 | 116.89 | 118.36 | 2,459,824 | +1.47(+1.26%) |
Sep 28, 2015 | 118.19 | 118.31 | 115.97 | 116.89 | 1,541,990 | -1.71(-1.44%) |
Sep 25, 2015 | 118.62 | 119.82 | 117.56 | 118.59 | 1,629,820 | +1.01(+0.86%) |
Sep 24, 2015 | 118.87 | 119.81 | 116.61 | 117.58 | 2,426,833 | -1.47(-1.24%) |
Sep 23, 2015 | 118.73 | 119.96 | 118.28 | 119.05 | 1,457,969 | +0.17(+0.14%) |
Sep 22, 2015 | 119.65 | 120.29 | 118.53 | 118.89 | 1,739,115 | -1.66(-1.37%) |
Sep 21, 2015 | 119.57 | 120.77 | 119.44 | 120.54 | 1,541,947 | +1.16(+0.97%) |
Sep 18, 2015 | 118.53 | 121.47 | 118.23 | 119.38 | 4,255,613 | -0.57(-0.48%) |
Sep 17, 2015 | 118.94 | 122.17 | 118.06 | 119.95 | 1,988,207 | +0.95(+0.80%) |
Sep 16, 2015 | 117.37 | 119.39 | 117.28 | 119.00 | 1,467,775 | +1.52(+1.29%) |
Sep 15, 2015 | 116.27 | 117.93 | 115.12 | 117.48 | 1,502,304 | +1.39(+1.20%) |
Sep 14, 2015 | 116.48 | 117.05 | 115.40 | 116.10 | 1,509,240 | -0.13(-0.11%) |
Sep 11, 2015 | 113.47 | 116.26 | 112.98 | 116.22 | 1,870,064 | +2.65(+2.33%) |
Sep 10, 2015 | 113.18 | 114.60 | 112.97 | 113.58 | 1,559,380 | +0.30(+0.26%) |
Sep 09, 2015 | 116.05 | 116.15 | 113.05 | 113.28 | 1,480,266 | -1.91(-1.66%) |
Sep 08, 2015 | 114.95 | 115.55 | 114.02 | 115.19 | 1,967,970 | +1.70(+1.50%) |
Sep 04, 2015 | 114.13 | 113.49 | 113.49 | 113.49 | 1,791,934 | -1.95(-1.69%) |
Sep 03, 2015 | 115.34 | 116.23 | 114.88 | 115.43 | 1,736,467 | +0.51(+0.45%) |
Sep 02, 2015 | 114.97 | 115.86 | 113.92 | 114.92 | 1,716,356 | +1.38(+1.21%) |
Sep 01, 2015 | 114.60 | 115.43 | 112.30 | 113.55 | 2,807,930 | -2.80(-2.40%) |
Aug 31, 2015 | 119.49 | 120.81 | 116.14 | 116.34 | 4,979,198 | -3.24(-2.71%) |
Aug 28, 2015 | 120.20 | 120.28 | 118.08 | 119.59 | 2,231,610 | -0.92(-0.76%) |
Aug 27, 2015 | 119.05 | 121.27 | 117.76 | 120.50 | 2,262,489 | +2.44(+2.07%) |
Aug 26, 2015 | 116.78 | 118.40 | 115.43 | 118.06 | 3,064,237 | +3.17(+2.76%) |
Aug 25, 2015 | 124.37 | 124.37 | 114.76 | 114.89 | 3,362,026 | -3.23(-2.74%) |
Aug 24, 2015 | 119.23 | 122.39 | 117.69 | 118.13 | 4,230,581 | -5.13(-4.16%) |
Aug 21, 2015 | 124.72 | 125.57 | 123.24 | 123.25 | 3,073,135 | -1.45(-1.17%) |
Aug 20, 2015 | 124.82 | 125.78 | 123.98 | 124.70 | 2,061,780 | -0.64(-0.51%) |
Aug 19, 2015 | 125.63 | 126.09 | 124.61 | 125.34 | 1,430,361 | -1.03(-0.82%) |
Aug 18, 2015 | 125.28 | 126.63 | 125.07 | 126.37 | 1,874,039 | +0.80(+0.64%) |
Aug 17, 2015 | 124.45 | 125.66 | 123.60 | 125.57 | 1,338,402 | +1.21(+0.97%) |
Aug 14, 2015 | 123.72 | 125.11 | 122.83 | 124.36 | 1,053,938 | +0.60(+0.49%) |
Aug 13, 2015 | 122.67 | 124.59 | 122.42 | 123.76 | 1,221,269 | +0.18(+0.15%) |
Aug 12, 2015 | 123.03 | 123.67 | 122.14 | 123.58 | 1,760,145 | +0.30(+0.24%) |
Aug 11, 2015 | 121.74 | 123.76 | 121.39 | 123.27 | 2,117,173 | +1.54(+1.26%) |
Aug 10, 2015 | 124.05 | 124.34 | 121.25 | 121.74 | 2,515,873 | -1.63(-1.32%) |
Aug 07, 2015 | 122.26 | 123.70 | 121.27 | 123.36 | 1,557,433 | +1.15(+0.94%) |
Aug 06, 2015 | 121.30 | 122.46 | 120.32 | 122.21 | 2,160,688 | +0.77(+0.64%) |
Aug 05, 2015 | 121.77 | 122.15 | 121.05 | 121.44 | 2,140,200 | +0.10(+0.08%) |
Aug 04, 2015 | 121.38 | 122.58 | 120.84 | 121.34 | 1,991,662 | +0.10(+0.08%) |
Aug 03, 2015 | 120.44 | 121.45 | 120.20 | 121.24 | 1,199,119 | +0.75(+0.62%) |
Jul 31, 2015 | 121.04 | 121.67 | 120.11 | 120.49 | 2,279,617 | +0.69(+0.58%) |
Jul 30, 2015 | 119.57 | 120.35 | 118.81 | 119.79 | 1,005,435 | -0.21(-0.18%) |
Jul 29, 2015 | 120.02 | 120.38 | 119.23 | 120.00 | 1,384,320 | +0.07(+0.06%) |
Jul 28, 2015 | 119.91 | 120.64 | 119.32 | 119.93 | 1,761,343 | +0.38(+0.32%) |
Jul 27, 2015 | 118.90 | 120.17 | 118.78 | 119.55 | 2,472,463 | +0.72(+0.61%) |
Jul 24, 2015 | 118.10 | 128.86 | 117.17 | 118.83 | 2,019,016 | +2.10(+1.80%) |
Jul 23, 2015 | 117.28 | 117.39 | 115.42 | 116.73 | 1,776,943 | -0.64(-0.55%) |
Jul 22, 2015 | 117.12 | 117.84 | 116.91 | 117.37 | 1,776,606 | +0.40(+0.34%) |
Jul 21, 2015 | 117.79 | 117.98 | 116.88 | 116.97 | 1,382,412 | -0.75(-0.64%) |
Jul 20, 2015 | 117.95 | 118.06 | 116.93 | 117.73 | 1,034,920 | -0.08(-0.07%) |
Jul 17, 2015 | 117.66 | 118.02 | 117.16 | 117.81 | 1,585,780 | -0.24(-0.20%) |
Jul 16, 2015 | 117.27 | 118.35 | 117.09 | 118.05 | 1,773,108 | +1.30(+1.11%) |
Jul 15, 2015 | 115.62 | 116.89 | 114.86 | 116.75 | 1,918,407 | +0.91(+0.79%) |
Jul 14, 2015 | 115.54 | 116.19 | 114.80 | 115.83 | 1,330,961 | +0.44(+0.38%) |
Jul 13, 2015 | 115.87 | 116.73 | 114.73 | 115.40 | 1,589,119 | +0.30(+0.26%) |
Jul 10, 2015 | 115.32 | 116.09 | 114.75 | 115.09 | 1,622,788 | +0.46(+0.40%) |
Jul 09, 2015 | 115.30 | 115.79 | 114.21 | 114.63 | 2,120,079 | -0.14(-0.12%) |
Jul 08, 2015 | 114.09 | 114.94 | 113.85 | 114.77 | 1,867,223 | -0.24(-0.21%) |
Jul 07, 2015 | 113.56 | 115.27 | 113.46 | 115.02 | 2,362,831 | +1.89(+1.67%) |
Jul 06, 2015 | 111.89 | 113.17 | 111.89 | 113.12 | 1,930,079 | +0.68(+0.61%) |
Jul 02, 2015 | 113.28 | 112.44 | 112.44 | 112.44 | 1,626,579 | -0.03(-0.02%) |
Jul 01, 2015 | 110.61 | 112.49 | 110.61 | 112.47 | 2,546,225 | +1.12(+1.00%) |
Jun 30, 2015 | 110.91 | 112.49 | 110.26 | 111.35 | 3,367,637 | +1.30(+1.18%) |
Jun 29, 2015 | 111.79 | 112.87 | 110.04 | 110.05 | 1,900,879 | -1.87(-1.67%) |
Jun 26, 2015 | 111.12 | 112.25 | 110.50 | 111.92 | 4,218,288 | +1.00(+0.90%) |
Jun 25, 2015 | 112.00 | 112.26 | 110.91 | 110.92 | 2,160,130 | -0.99(-0.89%) |
Jun 24, 2015 | 112.97 | 113.58 | 111.88 | 111.92 | 2,334,094 | -0.86(-0.76%) |
Jun 23, 2015 | 113.83 | 113.83 | 112.30 | 112.78 | 1,395,528 | -0.83(-0.73%) |
Jun 22, 2015 | 115.78 | 116.34 | 113.54 | 113.61 | 2,427,903 | -1.90(-1.64%) |
Jun 19, 2015 | 116.89 | 118.02 | 115.50 | 115.51 | 4,055,624 | -1.55(-1.32%) |
Jun 18, 2015 | 115.84 | 117.66 | 115.58 | 117.06 | 1,614,428 | +1.49(+1.29%) |
Jun 17, 2015 | 114.12 | 115.82 | 113.65 | 115.56 | 2,028,414 | +1.49(+1.30%) |
Jun 16, 2015 | 113.22 | 114.57 | 113.17 | 114.08 | 1,729,544 | +0.94(+0.83%) |
Jun 15, 2015 | 113.50 | 113.78 | 112.63 | 113.14 | 2,309,131 | -0.69(-0.60%) |
Jun 12, 2015 | 113.83 | 114.58 | 113.54 | 113.83 | 1,653,878 | -0.25(-0.21%) |
Jun 11, 2015 | 113.94 | 114.38 | 113.39 | 114.07 | 1,439,482 | +0.58(+0.51%) |
Jun 10, 2015 | 112.64 | 114.55 | 112.44 | 113.49 | 2,135,277 | +1.14(+1.01%) |
Jun 09, 2015 | 113.16 | 113.36 | 112.11 | 112.35 | 2,335,665 | -0.66(-0.59%) |
Jun 08, 2015 | 113.65 | 113.65 | 112.83 | 113.02 | 2,498,100 | -0.64(-0.57%) |
Jun 05, 2015 | 114.06 | 115.01 | 112.90 | 113.66 | 2,311,702 | -1.56(-1.35%) |
Jun 04, 2015 | 114.87 | 115.87 | 114.55 | 115.22 | 1,951,830 | +0.06(+0.06%) |
Jun 03, 2015 | 117.26 | 117.26 | 114.84 | 115.15 | 1,729,499 | -2.07(-1.77%) |
Jun 02, 2015 | 117.93 | 118.19 | 116.54 | 117.22 | 1,524,123 | -0.80(-0.68%) |
Jun 01, 2015 | 116.90 | 118.47 | 115.84 | 118.02 | 1,766,321 | +1.28(+1.10%) |
May 29, 2015 | 118.50 | 118.78 | 116.33 | 116.74 | 3,864,207 | -1.56(-1.32%) |
May 28, 2015 | 118.12 | 118.90 | 117.72 | 118.30 | 1,502,327 | -0.21(-0.17%) |
May 27, 2015 | 117.76 | 118.86 | 116.99 | 118.50 | 1,901,190 | +1.33(+1.13%) |
May 26, 2015 | 118.05 | 118.14 | 116.88 | 117.18 | 1,509,619 | -0.99(-0.84%) |
May 22, 2015 | 117.68 | 118.17 | 118.17 | 118.17 | 1,276,029 | +0.05(+0.04%) |
May 21, 2015 | 118.55 | 119.26 | 117.80 | 118.12 | 2,494,101 | -0.03(-0.03%) |
May 20, 2015 | 119.19 | 119.57 | 118.10 | 118.15 | 1,825,809 | -0.28(-0.24%) |
May 19, 2015 | 118.41 | 119.99 | 117.91 | 118.43 | 1,736,728 | -0.48(-0.41%) |
May 18, 2015 | 118.78 | 119.37 | 118.27 | 118.92 | 1,423,552 | -0.53(-0.45%) |
May 15, 2015 | 119.34 | 120.10 | 118.69 | 119.45 | 1,961,007 | +0.55(+0.46%) |
May 14, 2015 | 117.37 | 119.06 | 117.28 | 118.90 | 1,416,723 | +2.20(+1.89%) |
May 13, 2015 | 118.60 | 119.57 | 116.43 | 116.70 | 1,781,495 | -1.02(-0.87%) |
May 12, 2015 | 116.63 | 118.14 | 116.02 | 117.73 | 1,666,698 | +0.17(+0.14%) |
May 11, 2015 | 119.39 | 120.06 | 117.20 | 117.56 | 1,696,979 | -2.22(-1.86%) |
May 08, 2015 | 118.52 | 120.81 | 118.45 | 119.78 | 2,525,612 | +2.87(+2.46%) |
May 07, 2015 | 115.93 | 117.90 | 115.54 | 116.91 | 2,633,963 | +0.98(+0.85%) |
May 06, 2015 | 115.12 | 116.28 | 115.02 | 115.93 | 3,265,451 | +0.73(+0.64%) |
May 05, 2015 | 117.32 | 117.49 | 114.97 | 115.19 | 3,899,026 | -1.86(-1.59%) |
May 04, 2015 | 118.03 | 118.70 | 116.77 | 117.05 | 2,473,818 | -0.51(-0.43%) |
May 01, 2015 | 116.02 | 118.59 | 116.02 | 117.56 | 2,969,199 | +1.71(+1.48%) |
Apr 30, 2015 | 116.34 | 116.94 | 115.25 | 115.85 | 3,346,264 | -1.03(-0.88%) |
Apr 29, 2015 | 118.66 | 119.78 | 116.56 | 116.88 | 2,943,735 | -3.29(-2.74%) |
Apr 28, 2015 | 120.70 | 120.94 | 119.69 | 120.17 | 1,566,394 | -1.04(-0.86%) |
Apr 27, 2015 | 121.12 | 121.68 | 120.67 | 121.20 | 1,545,403 | +0.75(+0.62%) |
Apr 24, 2015 | 120.75 | 121.89 | 120.26 | 120.46 | 1,395,144 | -0.22(-0.19%) |
Apr 23, 2015 | 120.70 | 121.36 | 120.15 | 120.68 | 1,734,772 | -0.03(-0.03%) |
Apr 22, 2015 | 120.53 | 121.63 | 120.44 | 120.71 | 1,184,134 | +0.18(+0.15%) |
Apr 21, 2015 | 120.32 | 121.88 | 120.32 | 120.53 | 1,337,590 | +0.15(+0.12%) |
Apr 20, 2015 | 120.29 | 121.15 | 119.86 | 120.39 | 1,642,519 | +0.22(+0.18%) |
Apr 17, 2015 | 120.91 | 121.58 | 119.78 | 120.17 | 1,825,326 | -1.17(-0.97%) |
Apr 16, 2015 | 120.68 | 122.09 | 120.27 | 121.35 | 1,443,469 | +0.04(+0.03%) |
Apr 15, 2015 | 122.23 | 122.67 | 121.13 | 121.31 | 1,729,853 | -0.88(-0.72%) |
Apr 14, 2015 | 122.03 | 122.85 | 121.80 | 122.19 | 2,363,745 | +0.70(+0.57%) |
Apr 13, 2015 | 122.33 | 122.54 | 121.49 | 121.49 | 2,149,282 | -0.60(-0.49%) |
Apr 10, 2015 | 123.83 | 124.32 | 121.86 | 122.09 | 2,982,648 | -1.19(-0.96%) |
Apr 09, 2015 | 125.67 | 125.67 | 122.87 | 123.28 | 2,746,790 | -2.76(-2.19%) |
Apr 08, 2015 | 126.47 | 127.19 | 125.80 | 126.04 | 1,943,678 | -0.53(-0.42%) |
Apr 07, 2015 | 127.83 | 128.21 | 126.57 | 126.57 | 1,546,506 | -1.60(-1.25%) |
Apr 06, 2015 | 127.59 | 129.12 | 127.33 | 128.18 | 1,771,498 | +0.92(+0.72%) |
Apr 02, 2015 | 127.67 | 127.26 | 127.26 | 127.26 | 2,616,850 | +0.87(+0.69%) |
Apr 01, 2015 | 125.00 | 126.76 | 123.84 | 126.38 | 3,774,818 | +1.50(+1.20%) |
Mar 31, 2015 | 125.43 | 126.33 | 124.45 | 124.88 | 2,933,641 | -0.85(-0.68%) |
Mar 30, 2015 | 124.35 | 126.04 | 123.88 | 125.73 | 1,875,053 | +1.73(+1.40%) |
Mar 27, 2015 | 122.80 | 124.45 | 122.56 | 124.00 | 2,295,278 | +1.03(+0.84%) |
Mar 26, 2015 | 123.00 | 123.82 | 122.32 | 122.97 | 2,824,797 | -0.96(-0.77%) |
Mar 25, 2015 | 125.98 | 126.34 | 123.29 | 123.93 | 2,983,455 | -1.71(-1.36%) |
Mar 24, 2015 | 126.06 | 126.57 | 125.32 | 125.64 | 3,088,469 | -0.45(-0.36%) |
Mar 23, 2015 | 125.95 | 127.08 | 125.00 | 126.09 | 3,291,249 | +0.13(+0.10%) |
Mar 20, 2015 | 123.89 | 126.11 | 123.22 | 125.97 | 4,535,331 | +3.34(+2.73%) |
Mar 19, 2015 | 121.82 | 122.97 | 121.59 | 122.62 | 3,461,232 | +0.38(+0.31%) |
Mar 18, 2015 | 118.73 | 122.37 | 118.29 | 122.24 | 2,857,544 | +3.43(+2.89%) |
Mar 17, 2015 | 118.84 | 119.59 | 118.28 | 118.81 | 2,507,084 | -0.60(-0.50%) |
Mar 16, 2015 | 118.19 | 119.99 | 117.69 | 119.41 | 2,475,484 | +1.97(+1.68%) |
Mar 13, 2015 | 117.03 | 118.09 | 116.38 | 117.44 | 3,451,311 | +0.24(+0.21%) |
Mar 12, 2015 | 114.99 | 117.21 | 114.99 | 117.20 | 2,861,999 | +2.71(+2.37%) |
Mar 11, 2015 | 114.70 | 115.29 | 114.16 | 114.48 | 2,256,580 | -0.36(-0.32%) |
Mar 10, 2015 | 114.92 | 115.95 | 114.34 | 114.85 | 4,010,034 | -0.33(-0.29%) |
Mar 09, 2015 | 116.06 | 116.95 | 115.08 | 115.18 | 3,537,240 | -0.09(-0.08%) |
Mar 06, 2015 | 117.43 | 117.43 | 114.98 | 115.27 | 3,535,904 | -4.18(-3.50%) |
Mar 05, 2015 | 120.08 | 120.90 | 119.36 | 119.45 | 2,228,939 | -0.27(-0.23%) |
Mar 04, 2015 | 120.96 | 121.20 | 119.47 | 119.72 | 1,593,900 | -1.31(-1.08%) |
Mar 03, 2015 | 120.83 | 121.34 | 120.08 | 121.03 | 1,705,492 | -0.27(-0.23%) |
Mar 02, 2015 | 121.59 | 123.15 | 120.98 | 121.31 | 2,003,222 | -0.20(-0.17%) |
Feb 27, 2015 | 119.94 | 122.21 | 119.23 | 121.51 | 3,282,184 | +2.05(+1.72%) |
Feb 26, 2015 | 121.30 | 121.58 | 119.45 | 119.46 | 2,242,709 | -2.13(-1.75%) |
Feb 25, 2015 | 121.36 | 122.88 | 121.15 | 121.59 | 1,371,165 | +0.27(+0.22%) |
Feb 24, 2015 | 123.10 | 123.30 | 121.01 | 121.32 | 2,141,881 | -2.27(-1.83%) |
Feb 23, 2015 | 122.68 | 123.73 | 122.36 | 123.59 | 1,184,068 | +1.15(+0.94%) |
Feb 20, 2015 | 120.85 | 122.69 | 120.77 | 122.44 | 2,091,938 | +1.28(+1.05%) |
Feb 19, 2015 | 123.39 | 123.69 | 120.87 | 121.16 | 1,829,819 | -2.85(-2.30%) |
Feb 18, 2015 | 123.12 | 124.22 | 121.77 | 124.01 | 1,464,259 | +0.94(+0.76%) |
Feb 17, 2015 | 123.15 | 124.89 | 122.73 | 123.08 | 1,577,159 | -0.19(-0.16%) |
Feb 13, 2015 | 123.74 | 123.27 | 123.27 | 123.27 | 1,591,823 | -1.03(-0.83%) |
Feb 12, 2015 | 123.15 | 124.43 | 122.49 | 124.30 | 1,939,793 | +1.47(+1.20%) |
Feb 11, 2015 | 123.94 | 124.38 | 121.93 | 122.83 | 2,007,371 | -0.59(-0.48%) |
Feb 10, 2015 | 123.58 | 123.89 | 121.77 | 123.42 | 2,990,024 | +0.41(+0.33%) |
Feb 09, 2015 | 123.98 | 124.51 | 122.81 | 123.02 | 1,356,329 | -0.61(-0.50%) |
Feb 06, 2015 | 127.86 | 128.24 | 122.76 | 123.63 | 3,703,530 | -5.16(-4.01%) |
Feb 05, 2015 | 128.13 | 128.97 | 127.32 | 128.79 | 1,665,308 | +0.88(+0.69%) |
Feb 04, 2015 | 126.80 | 128.56 | 125.79 | 127.91 | 2,708,080 | +1.10(+0.87%) |
Feb 03, 2015 | 126.84 | 126.84 | 124.85 | 126.80 | 3,343,625 | +0.43(+0.34%) |
Feb 02, 2015 | 126.14 | 126.48 | 123.59 | 126.37 | 2,551,522 | +0.48(+0.38%) |
Jan 30, 2015 | 128.31 | 129.04 | 125.70 | 125.90 | 3,445,339 | -3.87(-2.98%) |
Jan 29, 2015 | 128.76 | 129.95 | 128.60 | 129.76 | 1,980,960 | +0.79(+0.61%) |
Jan 28, 2015 | 130.42 | 130.75 | 128.97 | 128.97 | 2,545,862 | -0.74(-0.57%) |
Jan 27, 2015 | 129.52 | 130.35 | 129.09 | 129.71 | 1,566,352 | -0.30(-0.23%) |
Jan 26, 2015 | 128.41 | 130.09 | 128.12 | 130.02 | 1,530,995 | +1.30(+1.01%) |
Jan 23, 2015 | 129.68 | 129.86 | 128.34 | 128.72 | 1,964,685 | -0.58(-0.45%) |
Jan 22, 2015 | 127.39 | 129.58 | 126.70 | 129.30 | 2,260,420 | +2.41(+1.90%) |
Jan 21, 2015 | 126.16 | 127.10 | 125.50 | 126.89 | 1,893,239 | +0.37(+0.30%) |
Jan 20, 2015 | 127.57 | 127.93 | 126.14 | 126.51 | 2,954,447 | -0.74(-0.58%) |
Jan 16, 2015 | 127.01 | 127.40 | 125.72 | 127.25 | 2,531,926 | +0.46(+0.36%) |
Jan 15, 2015 | 125.88 | 127.01 | 125.52 | 126.79 | 2,318,055 | +0.91(+0.73%) |
Jan 14, 2015 | 124.12 | 126.13 | 123.78 | 125.88 | 2,715,529 | +1.10(+0.88%) |
Jan 13, 2015 | 124.73 | 125.50 | 124.17 | 124.78 | 2,158,327 | +0.08(+0.07%) |
Jan 12, 2015 | 124.77 | 125.25 | 124.28 | 124.69 | 1,788,126 | +0.12(+0.10%) |
Jan 09, 2015 | 123.55 | 124.64 | 123.08 | 124.57 | 2,483,847 | +1.30(+1.05%) |
Jan 08, 2015 | 123.70 | 124.01 | 122.53 | 123.27 | 2,589,279 | -0.18(-0.14%) |
Jan 07, 2015 | 121.65 | 123.55 | 120.92 | 123.45 | 3,374,254 | +2.23(+1.84%) |
Jan 06, 2015 | 118.63 | 121.86 | 118.44 | 121.22 | 4,600,705 | +3.28(+2.78%) |
Jan 05, 2015 | 117.59 | 118.33 | 116.50 | 117.94 | 1,998,639 | +0.48(+0.41%) |