Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 121.13 | 121.75 | 120.20 | 120.58 | 2,277,961 | +0.70(+0.58%) |
Jul 30, 2015 | 119.65 | 120.43 | 118.90 | 119.88 | 1,004,705 | -0.21(-0.18%) |
Jul 29, 2015 | 120.11 | 120.47 | 119.32 | 120.09 | 1,383,315 | +0.07(+0.06%) |
Jul 28, 2015 | 120.00 | 120.73 | 119.40 | 120.02 | 1,760,063 | +0.38(+0.32%) |
Jul 27, 2015 | 118.99 | 120.25 | 118.87 | 119.64 | 2,470,667 | +0.72(+0.61%) |
Jul 24, 2015 | 118.19 | 128.95 | 117.26 | 118.92 | 2,017,549 | +2.11(+1.80%) |
Jul 23, 2015 | 117.36 | 117.47 | 115.51 | 116.81 | 1,775,653 | -0.64(-0.55%) |
Jul 22, 2015 | 117.21 | 117.92 | 116.99 | 117.46 | 1,775,316 | +0.40(+0.34%) |
Jul 21, 2015 | 117.88 | 118.06 | 116.97 | 117.06 | 1,381,408 | -0.75(-0.64%) |
Jul 20, 2015 | 118.04 | 118.15 | 117.01 | 117.81 | 1,034,168 | -0.08(-0.07%) |
Jul 17, 2015 | 117.74 | 118.10 | 117.25 | 117.90 | 1,584,628 | -0.24(-0.20%) |
Jul 16, 2015 | 117.36 | 118.44 | 117.17 | 118.13 | 1,771,821 | +1.30(+1.11%) |
Jul 15, 2015 | 115.71 | 116.97 | 114.94 | 116.83 | 1,917,013 | +0.91(+0.79%) |
Jul 14, 2015 | 115.62 | 116.27 | 114.88 | 115.92 | 1,329,994 | +0.44(+0.38%) |
Jul 13, 2015 | 115.95 | 116.81 | 114.82 | 115.48 | 1,587,965 | +0.30(+0.26%) |
Jul 10, 2015 | 115.40 | 116.18 | 114.84 | 115.18 | 1,621,609 | +0.46(+0.40%) |
Jul 09, 2015 | 115.38 | 115.87 | 114.30 | 114.71 | 2,118,539 | -0.14(-0.12%) |
Jul 08, 2015 | 114.17 | 115.02 | 113.93 | 114.86 | 1,865,866 | -0.24(-0.21%) |
Jul 07, 2015 | 113.64 | 115.35 | 113.54 | 115.10 | 2,361,114 | +1.89(+1.67%) |
Jul 06, 2015 | 111.97 | 113.25 | 111.97 | 113.21 | 1,928,677 | +0.68(+0.61%) |
Jul 02, 2015 | 113.36 | 112.52 | 112.52 | 112.52 | 1,625,398 | -0.03(-0.02%) |
Jul 01, 2015 | 110.69 | 112.58 | 110.69 | 112.55 | 2,544,376 | +1.12(+1.01%) |
Jun 30, 2015 | 110.98 | 112.58 | 110.34 | 111.43 | 3,365,191 | +1.30(+1.18%) |
Jun 29, 2015 | 111.87 | 112.96 | 110.12 | 110.13 | 1,899,498 | -1.87(-1.67%) |
Jun 26, 2015 | 111.20 | 112.33 | 110.58 | 112.00 | 4,215,224 | +1.00(+0.90%) |
Jun 25, 2015 | 112.09 | 112.34 | 110.98 | 111.00 | 2,158,561 | -0.99(-0.89%) |
Jun 24, 2015 | 113.05 | 113.66 | 111.96 | 112.00 | 2,332,398 | -0.86(-0.76%) |
Jun 23, 2015 | 113.91 | 113.91 | 112.38 | 112.86 | 1,394,515 | -0.83(-0.73%) |
Jun 22, 2015 | 115.87 | 116.42 | 113.62 | 113.69 | 2,426,140 | -1.90(-1.64%) |
Jun 19, 2015 | 116.97 | 118.11 | 115.58 | 115.59 | 4,052,678 | -1.55(-1.32%) |
Jun 18, 2015 | 115.92 | 117.75 | 115.67 | 117.14 | 1,613,256 | +1.49(+1.29%) |
Jun 17, 2015 | 114.20 | 115.91 | 113.73 | 115.65 | 2,026,940 | +1.49(+1.30%) |
Jun 16, 2015 | 113.30 | 114.66 | 113.25 | 114.16 | 1,728,288 | +0.94(+0.83%) |
Jun 15, 2015 | 113.59 | 113.86 | 112.71 | 113.22 | 2,307,454 | -0.69(-0.60%) |
Jun 12, 2015 | 113.91 | 114.66 | 113.63 | 113.91 | 1,652,676 | -0.24(-0.21%) |
Jun 11, 2015 | 114.03 | 114.46 | 113.48 | 114.15 | 1,438,437 | +0.58(+0.51%) |
Jun 10, 2015 | 112.72 | 114.63 | 112.52 | 113.57 | 2,133,726 | +1.14(+1.01%) |
Jun 09, 2015 | 113.25 | 113.44 | 112.20 | 112.43 | 2,333,968 | -0.66(-0.59%) |
Jun 08, 2015 | 113.73 | 113.73 | 112.92 | 113.10 | 2,496,286 | -0.64(-0.57%) |
Jun 05, 2015 | 114.15 | 115.09 | 112.98 | 113.74 | 2,310,023 | -1.56(-1.35%) |
Jun 04, 2015 | 114.95 | 115.95 | 114.64 | 115.30 | 1,950,412 | +0.06(+0.06%) |
Jun 03, 2015 | 117.34 | 117.35 | 114.93 | 115.24 | 1,728,243 | -2.07(-1.77%) |
Jun 02, 2015 | 118.02 | 118.28 | 116.62 | 117.31 | 1,523,016 | -0.80(-0.68%) |
Jun 01, 2015 | 116.98 | 118.55 | 115.92 | 118.11 | 1,765,038 | +1.28(+1.10%) |
May 29, 2015 | 118.58 | 118.87 | 116.41 | 116.83 | 3,861,400 | -1.56(-1.32%) |
May 28, 2015 | 118.20 | 118.98 | 117.81 | 118.39 | 1,501,235 | -0.21(-0.17%) |
May 27, 2015 | 117.84 | 118.95 | 117.07 | 118.59 | 1,899,809 | +1.33(+1.13%) |
May 26, 2015 | 118.14 | 118.22 | 116.97 | 117.26 | 1,508,522 | -0.99(-0.84%) |
May 22, 2015 | 117.77 | 118.26 | 118.26 | 118.26 | 1,275,102 | +0.05(+0.04%) |
May 21, 2015 | 118.64 | 119.35 | 117.89 | 118.20 | 2,492,289 | -0.03(-0.03%) |
May 20, 2015 | 119.27 | 119.65 | 118.19 | 118.24 | 1,824,483 | -0.28(-0.24%) |
May 19, 2015 | 118.49 | 120.08 | 118.00 | 118.52 | 1,735,466 | -0.48(-0.41%) |
May 18, 2015 | 118.87 | 119.45 | 118.36 | 119.00 | 1,422,518 | -0.53(-0.45%) |
May 15, 2015 | 119.43 | 120.19 | 118.77 | 119.54 | 1,959,583 | +0.55(+0.46%) |
May 14, 2015 | 117.46 | 119.15 | 117.37 | 118.99 | 1,415,694 | +2.20(+1.89%) |
May 13, 2015 | 118.69 | 119.65 | 116.52 | 116.79 | 1,780,201 | -1.02(-0.87%) |
May 12, 2015 | 116.71 | 118.22 | 116.10 | 117.81 | 1,665,488 | +0.17(+0.14%) |
May 11, 2015 | 119.47 | 120.14 | 117.28 | 117.65 | 1,695,747 | -2.22(-1.85%) |
May 08, 2015 | 118.60 | 120.90 | 118.53 | 119.87 | 2,523,778 | +2.88(+2.46%) |
May 07, 2015 | 116.01 | 117.98 | 115.62 | 116.99 | 2,632,050 | +0.98(+0.85%) |
May 06, 2015 | 115.21 | 116.37 | 115.10 | 116.01 | 3,263,079 | +0.73(+0.64%) |
May 05, 2015 | 117.41 | 117.58 | 115.05 | 115.28 | 3,896,194 | -1.86(-1.59%) |
May 04, 2015 | 118.12 | 118.78 | 116.85 | 117.14 | 2,472,021 | -0.51(-0.43%) |
May 01, 2015 | 116.11 | 118.68 | 116.11 | 117.65 | 2,967,042 | +1.71(+1.48%) |
Apr 30, 2015 | 116.43 | 117.02 | 115.33 | 115.93 | 3,343,833 | -1.03(-0.88%) |
Apr 29, 2015 | 118.74 | 119.87 | 116.65 | 116.96 | 2,941,597 | -3.29(-2.74%) |
Apr 28, 2015 | 120.79 | 121.03 | 119.77 | 120.25 | 1,565,256 | -1.04(-0.86%) |
Apr 27, 2015 | 121.20 | 121.77 | 120.76 | 121.29 | 1,544,280 | +0.75(+0.62%) |
Apr 24, 2015 | 120.84 | 121.98 | 120.35 | 120.55 | 1,394,130 | -0.22(-0.18%) |
Apr 23, 2015 | 120.79 | 121.45 | 120.24 | 120.77 | 1,733,512 | -0.03(-0.03%) |
Apr 22, 2015 | 120.62 | 121.72 | 120.53 | 120.80 | 1,183,274 | +0.18(+0.15%) |
Apr 21, 2015 | 120.41 | 121.96 | 120.41 | 120.62 | 1,336,619 | +0.15(+0.12%) |
Apr 20, 2015 | 120.38 | 121.24 | 119.95 | 120.48 | 1,641,326 | +0.22(+0.18%) |
Apr 17, 2015 | 120.99 | 121.67 | 119.87 | 120.26 | 1,824,000 | -1.18(-0.97%) |
Apr 16, 2015 | 120.77 | 122.18 | 120.35 | 121.43 | 1,442,420 | +0.04(+0.03%) |
Apr 15, 2015 | 122.32 | 122.76 | 121.22 | 121.39 | 1,728,596 | -0.88(-0.72%) |
Apr 14, 2015 | 122.12 | 122.94 | 121.89 | 122.28 | 2,362,028 | +0.70(+0.57%) |
Apr 13, 2015 | 122.42 | 122.63 | 121.58 | 121.58 | 2,147,721 | -0.60(-0.49%) |
Apr 10, 2015 | 123.92 | 124.41 | 121.95 | 122.18 | 2,980,482 | -1.19(-0.96%) |
Apr 09, 2015 | 125.76 | 125.76 | 122.96 | 123.37 | 2,744,795 | -2.77(-2.19%) |
Apr 08, 2015 | 126.56 | 127.28 | 125.89 | 126.14 | 1,942,266 | -0.53(-0.42%) |
Apr 07, 2015 | 127.92 | 128.31 | 126.67 | 126.67 | 1,545,382 | -1.60(-1.25%) |
Apr 06, 2015 | 127.68 | 129.21 | 127.42 | 128.27 | 1,770,211 | +0.92(+0.72%) |
Apr 02, 2015 | 127.76 | 127.35 | 127.35 | 127.35 | 2,614,949 | +0.88(+0.69%) |
Apr 01, 2015 | 125.09 | 126.85 | 123.93 | 126.47 | 3,772,077 | +1.50(+1.20%) |
Mar 31, 2015 | 125.52 | 126.42 | 124.55 | 124.97 | 2,931,511 | -0.85(-0.67%) |
Mar 30, 2015 | 124.44 | 126.14 | 123.97 | 125.82 | 1,873,691 | +1.73(+1.39%) |
Mar 27, 2015 | 122.89 | 124.55 | 122.65 | 124.09 | 2,293,611 | +1.03(+0.84%) |
Mar 26, 2015 | 123.09 | 123.91 | 122.41 | 123.06 | 2,822,746 | -0.96(-0.77%) |
Mar 25, 2015 | 126.07 | 126.43 | 123.38 | 124.02 | 2,981,288 | -1.71(-1.36%) |
Mar 24, 2015 | 126.15 | 126.66 | 125.41 | 125.73 | 3,086,225 | -0.45(-0.36%) |
Mar 23, 2015 | 126.05 | 127.18 | 125.09 | 126.19 | 3,288,859 | +0.13(+0.10%) |
Mar 20, 2015 | 123.98 | 126.20 | 123.31 | 126.06 | 4,532,037 | +3.35(+2.73%) |
Mar 19, 2015 | 121.91 | 123.06 | 121.68 | 122.71 | 3,458,718 | +0.38(+0.31%) |
Mar 18, 2015 | 118.81 | 122.46 | 118.38 | 122.33 | 2,855,468 | +3.43(+2.88%) |
Mar 17, 2015 | 118.92 | 119.68 | 118.37 | 118.90 | 2,505,263 | -0.60(-0.50%) |
Mar 16, 2015 | 118.27 | 120.07 | 117.77 | 119.50 | 2,473,686 | +1.97(+1.68%) |
Mar 13, 2015 | 117.12 | 118.18 | 116.46 | 117.52 | 3,448,804 | +0.24(+0.21%) |
Mar 12, 2015 | 115.08 | 117.29 | 115.08 | 117.28 | 2,859,921 | +2.72(+2.37%) |
Mar 11, 2015 | 114.78 | 115.37 | 114.24 | 114.57 | 2,254,941 | -0.36(-0.32%) |
Mar 10, 2015 | 115.00 | 116.04 | 114.43 | 114.93 | 4,007,122 | -0.33(-0.29%) |
Mar 09, 2015 | 116.14 | 117.04 | 115.17 | 115.26 | 3,534,671 | -0.09(-0.08%) |
Mar 06, 2015 | 117.51 | 117.51 | 115.06 | 115.35 | 3,533,336 | -4.19(-3.50%) |
Mar 05, 2015 | 120.17 | 120.99 | 119.45 | 119.54 | 2,227,320 | -0.27(-0.23%) |
Mar 04, 2015 | 121.05 | 121.29 | 119.56 | 119.81 | 1,592,742 | -1.31(-1.08%) |
Mar 03, 2015 | 120.92 | 121.43 | 120.17 | 121.12 | 1,704,253 | -0.27(-0.23%) |
Mar 02, 2015 | 121.68 | 123.24 | 121.07 | 121.39 | 2,001,767 | -0.20(-0.17%) |
Feb 27, 2015 | 120.02 | 122.30 | 119.32 | 121.60 | 3,279,800 | +2.06(+1.72%) |
Feb 26, 2015 | 121.39 | 121.67 | 119.54 | 119.54 | 2,241,080 | -2.13(-1.75%) |
Feb 25, 2015 | 121.45 | 122.97 | 121.24 | 121.68 | 1,370,170 | +0.27(+0.22%) |
Feb 24, 2015 | 123.19 | 123.39 | 121.09 | 121.41 | 2,140,326 | -2.27(-1.83%) |
Feb 23, 2015 | 122.77 | 123.82 | 122.45 | 123.68 | 1,183,208 | +1.15(+0.94%) |
Feb 20, 2015 | 120.94 | 122.78 | 120.86 | 122.53 | 2,090,419 | +1.28(+1.05%) |
Feb 19, 2015 | 123.48 | 123.78 | 120.95 | 121.25 | 1,828,490 | -2.86(-2.30%) |
Feb 18, 2015 | 123.21 | 124.31 | 121.86 | 124.10 | 1,463,196 | +0.94(+0.76%) |
Feb 17, 2015 | 123.24 | 124.98 | 122.82 | 123.17 | 1,576,014 | -0.19(-0.15%) |
Feb 13, 2015 | 123.83 | 123.36 | 123.36 | 123.36 | 1,590,667 | -1.03(-0.83%) |
Feb 12, 2015 | 123.23 | 124.52 | 122.58 | 124.39 | 1,938,384 | +1.47(+1.20%) |
Feb 11, 2015 | 124.03 | 124.47 | 122.02 | 122.92 | 2,005,913 | -0.59(-0.48%) |
Feb 10, 2015 | 123.67 | 123.98 | 121.86 | 123.51 | 2,987,852 | +0.41(+0.33%) |
Feb 09, 2015 | 124.07 | 124.60 | 122.89 | 123.10 | 1,355,344 | -0.61(-0.50%) |
Feb 06, 2015 | 127.95 | 128.33 | 122.85 | 123.72 | 3,700,840 | -5.16(-4.01%) |
Feb 05, 2015 | 128.22 | 129.06 | 127.42 | 128.88 | 1,664,098 | +0.88(+0.69%) |
Feb 04, 2015 | 126.90 | 128.65 | 125.88 | 128.00 | 2,706,113 | +1.10(+0.87%) |
Feb 03, 2015 | 126.93 | 126.93 | 124.94 | 126.90 | 3,341,196 | +0.43(+0.34%) |
Feb 02, 2015 | 126.23 | 126.57 | 123.68 | 126.47 | 2,549,669 | +0.48(+0.38%) |
Jan 30, 2015 | 128.41 | 129.13 | 125.79 | 125.99 | 3,442,837 | -3.87(-2.98%) |
Jan 29, 2015 | 128.85 | 130.04 | 128.70 | 129.86 | 1,979,521 | +0.79(+0.61%) |
Jan 28, 2015 | 130.52 | 130.84 | 129.06 | 129.06 | 2,544,013 | -0.74(-0.57%) |
Jan 27, 2015 | 129.62 | 130.44 | 129.18 | 129.81 | 1,565,214 | -0.31(-0.23%) |
Jan 26, 2015 | 128.51 | 130.18 | 128.21 | 130.11 | 1,529,883 | +1.30(+1.01%) |
Jan 23, 2015 | 129.77 | 129.95 | 128.44 | 128.81 | 1,963,258 | -0.58(-0.45%) |
Jan 22, 2015 | 127.48 | 129.67 | 126.79 | 129.40 | 2,258,778 | +2.42(+1.90%) |
Jan 21, 2015 | 126.25 | 127.19 | 125.59 | 126.98 | 1,891,864 | +0.37(+0.30%) |
Jan 20, 2015 | 127.66 | 128.02 | 126.23 | 126.61 | 2,952,301 | -0.74(-0.58%) |
Jan 16, 2015 | 127.11 | 127.49 | 125.81 | 127.35 | 2,530,087 | +0.46(+0.36%) |
Jan 15, 2015 | 125.97 | 127.11 | 125.61 | 126.88 | 2,316,371 | +0.91(+0.73%) |
Jan 14, 2015 | 124.21 | 126.22 | 123.86 | 125.97 | 2,713,557 | +1.10(+0.88%) |
Jan 13, 2015 | 124.82 | 125.59 | 124.26 | 124.87 | 2,156,760 | +0.08(+0.07%) |
Jan 12, 2015 | 124.86 | 125.34 | 124.37 | 124.78 | 1,786,827 | +0.12(+0.10%) |
Jan 09, 2015 | 123.64 | 124.73 | 123.17 | 124.66 | 2,482,043 | +1.30(+1.05%) |
Jan 08, 2015 | 123.80 | 124.10 | 122.62 | 123.36 | 2,587,399 | -0.18(-0.14%) |
Jan 07, 2015 | 121.73 | 123.64 | 121.00 | 123.54 | 3,371,804 | +2.23(+1.84%) |
Jan 06, 2015 | 118.72 | 121.94 | 118.53 | 121.31 | 4,597,364 | +3.28(+2.78%) |
Jan 05, 2015 | 117.67 | 118.42 | 116.58 | 118.02 | 1,997,188 | +0.48(+0.41%) |
Jan 02, 2015 | 116.15 | 117.69 | 116.04 | 117.54 | 1,938,362 | +2.05(+1.77%) |
Dec 31, 2014 | 118.08 | 115.49 | 115.49 | 115.49 | 1,751,191 | -2.18(-1.85%) |
Dec 30, 2014 | 117.95 | 118.48 | 117.40 | 117.67 | 1,108,014 | -0.61(-0.51%) |
Dec 29, 2014 | 117.22 | 118.53 | 117.13 | 118.28 | 1,520,867 | +1.19(+1.02%) |
Dec 26, 2014 | 117.56 | 118.23 | 117.06 | 117.09 | 1,005,052 | -0.31(-0.26%) |
Dec 24, 2014 | 118.34 | 117.40 | 117.40 | 117.40 | 1,598,400 | -0.77(-0.65%) |
Dec 23, 2014 | 118.99 | 119.34 | 117.65 | 118.18 | 1,551,726 | -0.71(-0.60%) |
Dec 22, 2014 | 117.34 | 119.03 | 116.86 | 118.89 | 1,963,290 | +2.49(+2.14%) |
Dec 19, 2014 | 117.75 | 117.93 | 116.39 | 116.39 | 4,360,505 | -1.23(-1.05%) |
Dec 18, 2014 | 116.88 | 117.65 | 116.06 | 117.62 | 2,034,917 | +1.58(+1.36%) |
Dec 17, 2014 | 114.16 | 116.25 | 113.81 | 116.05 | 2,138,857 | +2.43(+2.14%) |
Dec 16, 2014 | 114.24 | 115.06 | 113.07 | 113.62 | 2,157,430 | -0.74(-0.65%) |
Dec 15, 2014 | 114.79 | 115.28 | 113.67 | 114.36 | 2,315,806 | -0.08(-0.07%) |
Dec 12, 2014 | 115.22 | 116.44 | 114.43 | 114.43 | 2,516,197 | -1.53(-1.32%) |
Dec 11, 2014 | 116.23 | 116.55 | 115.44 | 115.97 | 2,449,777 | +0.09(+0.08%) |
Dec 10, 2014 | 115.53 | 116.18 | 115.08 | 115.87 | 1,900,527 | +0.30(+0.26%) |
Dec 09, 2014 | 114.77 | 115.84 | 114.57 | 115.57 | 1,690,582 | -0.40(-0.34%) |
Dec 08, 2014 | 114.92 | 116.17 | 114.92 | 115.97 | 2,025,083 | +1.29(+1.12%) |
Dec 05, 2014 | 114.97 | 114.97 | 113.71 | 114.68 | 2,117,329 | -0.77(-0.67%) |
Dec 04, 2014 | 115.29 | 115.68 | 114.34 | 115.46 | 1,462,305 | +0.29(+0.25%) |
Dec 03, 2014 | 115.35 | 115.58 | 114.73 | 115.17 | 1,617,935 | -0.16(-0.14%) |
Dec 02, 2014 | 114.57 | 115.46 | 113.78 | 115.33 | 2,375,420 | +0.93(+0.82%) |
Dec 01, 2014 | 114.40 | 115.80 | 114.24 | 114.40 | 2,617,087 | -0.27(-0.23%) |
Nov 28, 2014 | 115.08 | 116.33 | 114.33 | 114.66 | 1,303,614 | +0.07(+0.06%) |
Nov 26, 2014 | 113.83 | 114.59 | 114.59 | 114.59 | 1,688,750 | +1.06(+0.94%) |
Nov 25, 2014 | 113.25 | 113.96 | 113.20 | 113.53 | 2,987,760 | +0.27(+0.24%) |
Nov 24, 2014 | 113.02 | 114.18 | 113.02 | 113.25 | 2,698,681 | +0.08(+0.07%) |
Nov 21, 2014 | 114.16 | 114.35 | 113.04 | 113.17 | 3,275,103 | -0.27(-0.24%) |
Nov 20, 2014 | 111.89 | 113.46 | 111.36 | 113.44 | 3,086,972 | +1.59(+1.42%) |
Nov 19, 2014 | 114.40 | 114.53 | 111.21 | 111.85 | 3,262,815 | -1.79(-1.57%) |
Nov 18, 2014 | 113.44 | 113.90 | 112.89 | 113.64 | 1,275,381 | +0.45(+0.40%) |
Nov 17, 2014 | 112.96 | 113.48 | 112.77 | 113.19 | 1,253,294 | +0.28(+0.25%) |
Nov 14, 2014 | 113.61 | 113.97 | 112.47 | 112.91 | 1,636,468 | -0.97(-0.85%) |
Nov 13, 2014 | 113.10 | 113.99 | 113.03 | 113.88 | 1,859,148 | +0.79(+0.70%) |
Nov 12, 2014 | 114.47 | 114.55 | 112.55 | 113.09 | 2,270,379 | -0.63(-0.55%) |
Nov 11, 2014 | 114.33 | 114.92 | 113.26 | 113.72 | 1,947,808 | -1.05(-0.91%) |
Nov 10, 2014 | 112.77 | 114.79 | 112.54 | 114.76 | 2,200,243 | +1.78(+1.58%) |
Nov 07, 2014 | 113.84 | 113.84 | 112.87 | 112.98 | 2,183,025 | -0.40(-0.36%) |
Nov 06, 2014 | 114.39 | 114.66 | 113.19 | 113.38 | 1,921,520 | -0.98(-0.86%) |
Nov 05, 2014 | 115.70 | 115.87 | 113.85 | 114.37 | 2,129,773 | -0.88(-0.76%) |
Nov 04, 2014 | 114.59 | 115.54 | 114.00 | 115.24 | 3,896,079 | +0.39(+0.34%) |
Nov 03, 2014 | 113.21 | 114.98 | 112.93 | 114.86 | 3,927,508 | +2.02(+1.79%) |
Oct 31, 2014 | 112.50 | 113.09 | 111.38 | 112.84 | 2,517,209 | +1.46(+1.31%) |
Oct 30, 2014 | 110.51 | 111.38 | 110.10 | 111.38 | 1,599,338 | +0.57(+0.52%) |
Oct 29, 2014 | 111.19 | 111.73 | 110.05 | 110.80 | 2,636,874 | -0.65(-0.59%) |
Oct 28, 2014 | 110.00 | 111.46 | 109.63 | 111.46 | 2,854,757 | +1.78(+1.62%) |
Oct 27, 2014 | 108.85 | 108.84 | 108.84 | 109.68 | 1,737,412 | +0.84(+0.77%) |
Oct 24, 2014 | 108.80 | 109.52 | 108.22 | 108.84 | 2,107,360 | +0.26(+0.24%) |
Oct 23, 2014 | 108.50 | 108.85 | 107.68 | 108.57 | 2,254,700 | +0.63(+0.58%) |
Oct 22, 2014 | 108.51 | 109.50 | 107.84 | 107.94 | 1,877,249 | -0.37(-0.34%) |
Oct 21, 2014 | 107.27 | 108.32 | 107.10 | 108.32 | 2,224,621 | +1.06(+0.99%) |
Oct 20, 2014 | 106.20 | 107.30 | 105.86 | 107.26 | 1,668,210 | +1.21(+1.15%) |
Oct 17, 2014 | 105.10 | 106.20 | 104.39 | 106.04 | 2,973,816 | +1.35(+1.29%) |
Oct 16, 2014 | 103.74 | 105.07 | 103.34 | 104.69 | 3,116,264 | +0.19(+0.19%) |
Oct 15, 2014 | 106.53 | 106.53 | 104.27 | 104.49 | 5,862,185 | -2.34(-2.19%) |
Oct 14, 2014 | 105.89 | 107.51 | 105.44 | 106.84 | 2,659,603 | +1.39(+1.32%) |
Oct 13, 2014 | 106.04 | 106.90 | 105.40 | 105.44 | 2,239,247 | -0.61(-0.57%) |
Oct 10, 2014 | 106.77 | 107.71 | 106.04 | 106.05 | 2,062,483 | -0.14(-0.14%) |
Oct 09, 2014 | 105.90 | 107.45 | 105.69 | 106.19 | 3,193,514 | +0.36(+0.34%) |
Oct 08, 2014 | 103.75 | 105.89 | 103.57 | 105.83 | 2,358,391 | +2.34(+2.26%) |
Oct 07, 2014 | 104.02 | 104.47 | 103.47 | 103.50 | 1,427,812 | -1.08(-1.04%) |
Oct 06, 2014 | 104.49 | 105.26 | 104.14 | 104.58 | 1,354,645 | +0.18(+0.18%) |
Oct 03, 2014 | 103.67 | 104.49 | 103.27 | 104.40 | 1,562,102 | +0.83(+0.80%) |
Oct 02, 2014 | 103.71 | 104.26 | 102.89 | 103.57 | 1,906,878 | -0.27(-0.26%) |
Oct 01, 2014 | 103.44 | 104.47 | 103.19 | 103.83 | 2,232,436 | +0.31(+0.30%) |
Sep 30, 2014 | 103.70 | 103.98 | 102.73 | 103.52 | 2,294,838 | +0.00(+0.00%) |
Sep 29, 2014 | 103.19 | 103.55 | 102.31 | 103.52 | 1,360,795 | -0.15(-0.15%) |
Sep 26, 2014 | 102.56 | 103.93 | 102.27 | 103.67 | 1,462,743 | +1.23(+1.20%) |
Sep 25, 2014 | 102.98 | 103.42 | 102.31 | 102.45 | 1,827,758 | -0.56(-0.54%) |
Sep 24, 2014 | 103.32 | 104.48 | 102.87 | 103.01 | 2,536,646 | -0.47(-0.45%) |
Sep 23, 2014 | 104.05 | 104.64 | 103.47 | 103.47 | 2,088,047 | -0.50(-0.48%) |
Sep 22, 2014 | 104.36 | 104.52 | 103.66 | 103.98 | 2,007,371 | -0.38(-0.36%) |
Sep 19, 2014 | 104.83 | 105.09 | 104.25 | 104.36 | 3,814,472 | -0.18(-0.17%) |
Sep 18, 2014 | 105.89 | 105.89 | 104.12 | 104.53 | 2,599,127 | -0.94(-0.89%) |
Sep 17, 2014 | 104.83 | 106.52 | 104.83 | 105.47 | 1,798,384 | +0.18(+0.17%) |
Sep 16, 2014 | 104.48 | 105.96 | 104.17 | 105.29 | 2,209,034 | +1.06(+1.02%) |
Sep 15, 2014 | 104.22 | 104.58 | 103.54 | 104.23 | 2,443,082 | +0.03(+0.02%) |
Sep 12, 2014 | 106.72 | 106.75 | 103.39 | 104.20 | 4,478,224 | -2.78(-2.60%) |
Sep 11, 2014 | 107.23 | 107.66 | 106.61 | 106.99 | 1,895,596 | -0.32(-0.30%) |
Sep 10, 2014 | 108.37 | 108.78 | 107.07 | 107.31 | 2,174,175 | -1.27(-1.17%) |
Sep 09, 2014 | 108.33 | 108.90 | 108.06 | 108.57 | 1,730,389 | +0.03(+0.03%) |
Sep 08, 2014 | 108.84 | 109.07 | 108.37 | 108.54 | 1,393,803 | -0.50(-0.46%) |
Sep 05, 2014 | 107.55 | 109.08 | 107.23 | 109.04 | 2,239,420 | +1.81(+1.69%) |
Sep 04, 2014 | 107.52 | 108.34 | 106.95 | 107.23 | 1,692,984 | -0.31(-0.29%) |
Sep 03, 2014 | 107.37 | 108.43 | 106.84 | 107.53 | 1,318,060 | +0.42(+0.39%) |
Sep 02, 2014 | 107.43 | 107.50 | 106.80 | 107.11 | 1,494,186 | +0.06(+0.05%) |
Aug 29, 2014 | 106.79 | 107.06 | 107.06 | 107.06 | 2,606,761 | +0.66(+0.62%) |
Aug 28, 2014 | 106.46 | 106.83 | 106.19 | 106.39 | 1,152,534 | -0.33(-0.31%) |
Aug 27, 2014 | 106.56 | 106.89 | 106.25 | 106.73 | 1,015,684 | +0.16(+0.15%) |
Aug 26, 2014 | 106.33 | 107.21 | 106.12 | 106.56 | 1,300,231 | +0.02(+0.02%) |
Aug 25, 2014 | 106.97 | 107.21 | 106.28 | 106.54 | 1,499,198 | -0.13(-0.12%) |
Aug 22, 2014 | 107.16 | 107.58 | 106.58 | 106.67 | 1,766,813 | -0.66(-0.61%) |
Aug 21, 2014 | 107.64 | 107.98 | 107.22 | 107.33 | 1,374,039 | -0.04(-0.04%) |
Aug 20, 2014 | 106.91 | 107.67 | 106.41 | 107.36 | 1,260,995 | +0.41(+0.38%) |
Aug 19, 2014 | 107.16 | 107.26 | 106.60 | 106.96 | 1,585,477 | -0.23(-0.22%) |
Aug 18, 2014 | 106.46 | 107.30 | 106.39 | 107.19 | 1,620,366 | +0.88(+0.82%) |
Aug 15, 2014 | 106.46 | 106.67 | 105.68 | 106.31 | 3,645,646 | +0.38(+0.36%) |
Aug 14, 2014 | 106.49 | 106.58 | 105.38 | 105.94 | 1,888,719 | -0.17(-0.16%) |
Aug 13, 2014 | 104.80 | 106.09 | 105.23 | 106.11 | 2,312,339 | +1.69(+1.62%) |
Aug 12, 2014 | 104.99 | 105.12 | 104.41 | 104.41 | 2,002,223 | -0.57(-0.54%) |
Aug 11, 2014 | 104.10 | 105.19 | 103.89 | 104.98 | 1,757,320 | +1.10(+1.06%) |
Aug 08, 2014 | 103.84 | 104.17 | 103.17 | 103.88 | 2,606,939 | +0.63(+0.61%) |
Aug 07, 2014 | 103.44 | 104.18 | 103.09 | 103.25 | 2,755,269 | -0.02(-0.02%) |
Aug 06, 2014 | 103.72 | 104.19 | 103.18 | 103.27 | 2,512,230 | -0.66(-0.64%) |
Aug 05, 2014 | 105.08 | 105.14 | 103.69 | 103.93 | 2,305,761 | -1.26(-1.20%) |
Aug 04, 2014 | 105.04 | 105.54 | 104.37 | 105.19 | 1,948,859 | +0.44(+0.42%) |