Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 96.39 | 105.46 | 94.18 | 102.79 | 68,616 | +5.70(+5.87%) |
Aug 28, 2015 | 85.70 | 97.32 | 85.70 | 97.09 | 72,616 | +10.12(+11.63%) |
Aug 27, 2015 | 82.79 | 87.67 | 82.79 | 86.97 | 61,342 | +5.81(+7.16%) |
Aug 26, 2015 | 84.88 | 87.09 | 78.49 | 81.16 | 66,968 | -2.09(-2.51%) |
Aug 25, 2015 | 93.02 | 93.02 | 83.14 | 83.25 | 66,889 | +1.40(+1.70%) |
Aug 24, 2015 | 76.16 | 85.81 | 71.63 | 81.86 | 115,722 | +0.93(+1.15%) |
Aug 21, 2015 | 89.65 | 91.66 | 80.35 | 80.93 | 150,533 | -11.16(-12.12%) |
Aug 20, 2015 | 100.00 | 100.11 | 88.83 | 92.09 | 128,261 | -8.02(-8.01%) |
Aug 19, 2015 | 104.65 | 106.32 | 96.51 | 100.11 | 95,725 | -6.39(-6.00%) |
Aug 18, 2015 | 112.21 | 112.21 | 104.65 | 106.51 | 64,137 | -5.47(-4.88%) |
Aug 17, 2015 | 107.79 | 114.18 | 107.79 | 111.97 | 45,287 | +1.51(+1.37%) |
Aug 14, 2015 | 113.37 | 114.18 | 107.56 | 110.46 | 43,982 | -2.33(-2.06%) |
Aug 13, 2015 | 115.23 | 115.23 | 112.56 | 112.79 | 16,244 | -0.47(-0.41%) |
Aug 12, 2015 | 113.37 | 115.00 | 110.58 | 113.25 | 42,696 | -1.16(-1.02%) |
Aug 11, 2015 | 116.28 | 117.23 | 113.02 | 114.42 | 42,933 | -0.90(-0.78%) |
Aug 10, 2015 | 112.87 | 115.76 | 112.20 | 115.32 | 53,842 | +4.45(+4.02%) |
Aug 07, 2015 | 111.98 | 112.87 | 109.64 | 110.86 | 54,030 | -1.67(-1.48%) |
Aug 06, 2015 | 110.20 | 113.54 | 108.09 | 112.53 | 40,900 | +2.34(+2.12%) |
Aug 05, 2015 | 112.87 | 114.09 | 110.08 | 110.20 | 74,342 | -2.34(-2.08%) |
Aug 04, 2015 | 114.31 | 114.76 | 110.20 | 112.53 | 40,899 | +0.22(+0.20%) |
Aug 03, 2015 | 114.98 | 116.88 | 110.98 | 112.31 | 77,036 | -2.67(-2.32%) |
Jul 31, 2015 | 119.10 | 120.99 | 114.81 | 114.98 | 46,408 | -3.67(-3.10%) |
Jul 30, 2015 | 119.77 | 123.55 | 117.21 | 118.66 | 44,962 | -0.11(-0.09%) |
Jul 29, 2015 | 117.21 | 119.66 | 116.43 | 118.77 | 25,196 | +1.45(+1.23%) |
Jul 28, 2015 | 114.09 | 119.99 | 112.31 | 117.32 | 39,308 | +3.23(+2.83%) |
Jul 27, 2015 | 114.09 | 116.88 | 111.87 | 114.09 | 33,227 | -0.22(-0.20%) |
Jul 24, 2015 | 117.88 | 119.99 | 113.54 | 114.31 | 42,200 | -3.67(-3.11%) |
Jul 23, 2015 | 118.66 | 119.77 | 114.20 | 117.99 | 42,377 | -0.33(-0.28%) |
Jul 22, 2015 | 121.77 | 121.88 | 117.99 | 118.32 | 34,128 | -3.90(-3.19%) |
Jul 21, 2015 | 119.55 | 123.55 | 119.44 | 122.22 | 22,908 | +2.23(+1.86%) |
Jul 20, 2015 | 122.44 | 122.83 | 118.88 | 119.99 | 42,047 | -2.89(-2.36%) |
Jul 17, 2015 | 127.34 | 127.67 | 120.55 | 122.89 | 42,069 | -4.12(-3.24%) |
Jul 16, 2015 | 118.32 | 127.23 | 117.17 | 127.00 | 47,469 | +10.24(+8.77%) |
Jul 15, 2015 | 119.99 | 120.44 | 115.43 | 116.76 | 43,978 | -3.45(-2.87%) |
Jul 14, 2015 | 122.55 | 124.00 | 118.43 | 120.21 | 35,034 | -2.34(-1.91%) |
Jul 13, 2015 | 122.44 | 126.45 | 120.88 | 122.55 | 34,147 | +0.67(+0.55%) |
Jul 10, 2015 | 119.66 | 122.44 | 116.99 | 121.88 | 45,864 | +6.46(+5.59%) |
Jul 09, 2015 | 113.87 | 117.99 | 113.54 | 115.43 | 44,041 | +3.23(+2.88%) |
Jul 08, 2015 | 112.31 | 114.87 | 111.09 | 112.20 | 40,513 | -1.89(-1.66%) |
Jul 07, 2015 | 115.76 | 115.98 | 110.98 | 114.09 | 66,793 | -1.67(-1.44%) |
Jul 06, 2015 | 118.43 | 120.34 | 115.54 | 115.76 | 53,312 | -4.67(-3.88%) |
Jul 02, 2015 | 119.99 | 120.44 | 120.44 | 120.44 | 41,972 | +2.67(+2.27%) |
Jul 01, 2015 | 119.88 | 124.44 | 115.32 | 117.77 | 57,548 | -1.33(-1.12%) |
Jun 30, 2015 | 123.78 | 126.45 | 116.88 | 119.10 | 70,814 | -1.89(-1.56%) |
Jun 29, 2015 | 123.89 | 124.11 | 119.10 | 120.99 | 67,334 | -4.45(-3.55%) |
Jun 26, 2015 | 128.56 | 128.56 | 124.00 | 125.45 | 28,814 | -3.34(-2.59%) |
Jun 25, 2015 | 128.67 | 131.57 | 128.56 | 128.78 | 22,939 | -2.34(-1.78%) |
Jun 24, 2015 | 128.78 | 132.57 | 127.12 | 131.12 | 47,119 | +2.56(+1.99%) |
Jun 23, 2015 | 126.89 | 129.29 | 125.22 | 128.56 | 28,537 | +1.56(+1.23%) |
Jun 22, 2015 | 129.23 | 130.68 | 124.89 | 127.00 | 42,369 | -1.23(-0.96%) |
Jun 19, 2015 | 129.01 | 133.01 | 127.67 | 128.23 | 201,046 | +0.67(+0.52%) |
Jun 18, 2015 | 127.56 | 130.57 | 126.45 | 127.56 | 43,042 | +0.67(+0.53%) |
Jun 17, 2015 | 123.78 | 127.56 | 123.22 | 126.89 | 39,610 | +3.67(+2.98%) |
Jun 16, 2015 | 118.66 | 123.67 | 118.55 | 123.22 | 37,278 | +4.12(+3.46%) |
Jun 15, 2015 | 119.66 | 120.55 | 117.65 | 119.10 | 34,451 | -1.11(-0.93%) |
Jun 12, 2015 | 122.78 | 122.89 | 118.55 | 120.21 | 45,419 | -3.23(-2.61%) |
Jun 11, 2015 | 122.11 | 123.89 | 120.55 | 123.44 | 19,663 | +2.34(+1.93%) |
Jun 10, 2015 | 120.33 | 123.11 | 120.10 | 121.11 | 17,728 | +0.89(+0.74%) |
Jun 09, 2015 | 123.00 | 123.44 | 119.99 | 120.21 | 32,324 | -2.67(-2.17%) |
Jun 08, 2015 | 122.00 | 123.67 | 122.00 | 122.89 | 26,212 | +1.00(+0.82%) |
Jun 05, 2015 | 119.99 | 123.67 | 119.99 | 121.88 | 19,124 | +1.22(+1.01%) |
Jun 04, 2015 | 122.44 | 123.89 | 119.66 | 120.66 | 23,248 | -2.00(-1.63%) |
Jun 03, 2015 | 119.32 | 123.89 | 119.32 | 122.66 | 38,652 | +3.00(+2.51%) |
Jun 02, 2015 | 121.66 | 121.66 | 118.43 | 119.66 | 29,838 | -1.67(-1.38%) |
Jun 01, 2015 | 122.44 | 122.78 | 117.77 | 121.33 | 33,880 | +0.22(+0.18%) |
May 29, 2015 | 120.21 | 121.55 | 116.99 | 121.11 | 34,138 | +1.22(+1.02%) |
May 28, 2015 | 117.65 | 119.99 | 116.43 | 119.88 | 26,916 | +1.56(+1.32%) |
May 27, 2015 | 119.44 | 120.21 | 117.21 | 118.32 | 29,425 | -0.89(-0.75%) |
May 26, 2015 | 119.55 | 120.99 | 117.41 | 119.21 | 33,615 | -1.78(-1.47%) |
May 22, 2015 | 119.10 | 120.99 | 120.99 | 120.99 | 32,953 | +0.89(+0.74%) |
May 21, 2015 | 119.77 | 121.02 | 119.21 | 120.10 | 32,685 | +0.44(+0.37%) |
May 20, 2015 | 120.77 | 122.22 | 119.21 | 119.66 | 28,560 | -0.56(-0.46%) |
May 19, 2015 | 119.99 | 122.55 | 118.21 | 120.21 | 73,997 | -0.78(-0.64%) |
May 18, 2015 | 122.44 | 122.44 | 118.66 | 120.99 | 53,917 | -1.22(-1.00%) |
May 15, 2015 | 120.55 | 124.00 | 116.99 | 122.22 | 97,551 | +2.00(+1.67%) |
May 14, 2015 | 121.55 | 122.44 | 120.10 | 120.21 | 80,540 | -0.56(-0.46%) |
May 13, 2015 | 122.55 | 124.10 | 120.21 | 120.77 | 54,640 | -1.45(-1.18%) |
May 12, 2015 | 126.00 | 126.00 | 121.55 | 122.22 | 54,844 | -3.23(-2.57%) |
May 11, 2015 | 124.89 | 125.89 | 121.55 | 125.45 | 54,270 | +0.58(+0.47%) |
May 08, 2015 | 124.43 | 126.79 | 121.54 | 124.86 | 106,032 | +0.21(+0.17%) |
May 07, 2015 | 130.11 | 131.29 | 120.04 | 124.65 | 163,331 | -7.39(-5.60%) |
May 06, 2015 | 133.32 | 133.86 | 130.97 | 132.04 | 47,247 | +0.75(+0.57%) |
May 05, 2015 | 138.03 | 138.03 | 129.57 | 131.29 | 77,698 | -2.89(-2.15%) |
May 04, 2015 | 138.46 | 139.21 | 130.64 | 134.18 | 178,062 | -6.85(-4.86%) |
May 01, 2015 | 140.28 | 141.46 | 138.25 | 141.03 | 60,224 | +1.61(+1.15%) |
Apr 30, 2015 | 142.10 | 143.39 | 138.68 | 139.43 | 53,825 | -2.14(-1.51%) |
Apr 29, 2015 | 137.60 | 142.00 | 136.21 | 141.57 | 61,336 | +4.18(+3.04%) |
Apr 28, 2015 | 137.18 | 139.75 | 136.00 | 137.39 | 32,650 | +0.11(+0.08%) |
Apr 27, 2015 | 140.60 | 140.71 | 136.11 | 137.28 | 37,583 | -2.36(-1.69%) |
Apr 24, 2015 | 138.68 | 139.75 | 136.00 | 139.64 | 42,232 | +1.39(+1.01%) |
Apr 23, 2015 | 135.57 | 138.25 | 135.22 | 138.25 | 49,151 | +3.53(+2.62%) |
Apr 22, 2015 | 135.68 | 136.32 | 132.12 | 134.71 | 32,875 | -0.43(-0.32%) |
Apr 21, 2015 | 138.03 | 138.03 | 133.43 | 135.14 | 40,198 | -1.93(-1.41%) |
Apr 20, 2015 | 134.71 | 138.57 | 133.64 | 137.07 | 50,769 | +2.35(+1.75%) |
Apr 17, 2015 | 134.28 | 134.93 | 132.47 | 134.71 | 34,362 | +0.32(+0.24%) |
Apr 16, 2015 | 131.82 | 135.46 | 130.00 | 134.39 | 39,023 | +2.46(+1.87%) |
Apr 15, 2015 | 131.39 | 133.64 | 129.68 | 131.93 | 33,366 | +0.75(+0.57%) |
Apr 14, 2015 | 131.61 | 131.82 | 129.79 | 131.18 | 38,562 | +0.00(+0.00%) |
Apr 13, 2015 | 132.79 | 133.75 | 128.93 | 131.18 | 32,518 | -0.75(-0.57%) |
Apr 10, 2015 | 131.29 | 132.14 | 129.79 | 131.93 | 31,091 | +0.75(+0.57%) |
Apr 09, 2015 | 130.97 | 131.18 | 127.59 | 131.18 | 26,579 | +1.18(+0.91%) |
Apr 08, 2015 | 130.22 | 132.25 | 129.15 | 130.00 | 32,722 | +0.11(+0.08%) |
Apr 07, 2015 | 128.82 | 133.21 | 128.82 | 129.90 | 49,881 | +0.75(+0.58%) |
Apr 06, 2015 | 123.79 | 130.22 | 123.79 | 129.15 | 54,018 | +5.57(+4.51%) |
Apr 02, 2015 | 124.22 | 123.58 | 123.58 | 123.58 | 47,943 | -0.32(-0.26%) |
Apr 01, 2015 | 120.15 | 124.33 | 118.86 | 123.90 | 63,105 | +4.60(+3.86%) |
Mar 31, 2015 | 119.94 | 120.79 | 116.30 | 119.29 | 33,758 | -0.86(-0.71%) |
Mar 30, 2015 | 118.65 | 120.47 | 118.33 | 120.15 | 29,494 | +1.50(+1.26%) |
Mar 27, 2015 | 120.26 | 120.26 | 115.65 | 118.65 | 41,802 | -0.64(-0.54%) |
Mar 26, 2015 | 122.83 | 124.33 | 119.08 | 119.29 | 55,783 | -2.78(-2.28%) |
Mar 25, 2015 | 120.47 | 129.90 | 118.65 | 122.08 | 85,332 | +3.32(+2.79%) |
Mar 24, 2015 | 117.79 | 119.83 | 113.62 | 118.76 | 110,231 | +2.89(+2.50%) |
Mar 23, 2015 | 111.48 | 116.40 | 110.30 | 115.87 | 238,667 | +11.46(+10.97%) |
Mar 20, 2015 | 117.58 | 119.83 | 104.41 | 104.41 | 632,673 | -12.10(-10.39%) |
Mar 19, 2015 | 111.58 | 116.94 | 111.37 | 116.51 | 65,107 | +4.61(+4.12%) |
Mar 18, 2015 | 107.94 | 117.26 | 105.37 | 111.90 | 147,810 | +4.07(+3.77%) |
Mar 17, 2015 | 113.08 | 115.55 | 107.62 | 107.83 | 183,464 | -6.75(-5.89%) |
Mar 16, 2015 | 125.61 | 127.22 | 113.30 | 114.58 | 201,605 | -11.46(-9.09%) |
Mar 13, 2015 | 127.22 | 127.43 | 123.47 | 126.04 | 53,463 | -1.50(-1.18%) |
Mar 12, 2015 | 130.75 | 130.97 | 126.04 | 127.54 | 53,415 | -3.32(-2.54%) |
Mar 11, 2015 | 127.75 | 132.89 | 127.11 | 130.86 | 38,385 | +3.64(+2.86%) |
Mar 10, 2015 | 127.86 | 128.88 | 125.93 | 127.22 | 28,433 | -2.25(-1.74%) |
Mar 09, 2015 | 132.04 | 133.21 | 127.97 | 129.47 | 43,425 | -2.57(-1.95%) |
Mar 06, 2015 | 134.50 | 137.93 | 131.18 | 132.04 | 44,569 | -3.53(-2.61%) |
Mar 05, 2015 | 138.14 | 139.64 | 134.50 | 135.57 | 46,210 | -3.00(-2.16%) |
Mar 04, 2015 | 137.60 | 139.53 | 135.46 | 138.57 | 33,709 | +0.96(+0.70%) |
Mar 03, 2015 | 134.93 | 140.07 | 134.44 | 137.60 | 67,183 | +1.61(+1.18%) |
Mar 02, 2015 | 131.18 | 138.35 | 130.86 | 136.00 | 82,263 | +4.82(+3.67%) |
Feb 27, 2015 | 131.29 | 133.32 | 129.47 | 131.18 | 40,249 | +0.00(+0.00%) |
Feb 26, 2015 | 128.61 | 131.18 | 128.61 | 131.18 | 48,462 | +2.57(+2.00%) |
Feb 25, 2015 | 128.72 | 130.54 | 127.69 | 128.61 | 28,836 | -0.11(-0.08%) |
Feb 24, 2015 | 128.93 | 129.04 | 126.58 | 128.72 | 50,510 | -0.53(-0.41%) |
Feb 23, 2015 | 133.75 | 133.86 | 128.61 | 129.25 | 51,075 | -4.39(-3.29%) |
Feb 20, 2015 | 133.86 | 133.86 | 130.00 | 133.64 | 40,874 | +1.07(+0.81%) |
Feb 19, 2015 | 130.11 | 134.71 | 129.04 | 132.57 | 31,140 | +0.54(+0.41%) |
Feb 18, 2015 | 135.68 | 136.21 | 130.64 | 132.04 | 51,146 | -2.78(-2.07%) |
Feb 17, 2015 | 133.64 | 135.68 | 132.04 | 134.82 | 56,685 | +2.36(+1.78%) |
Feb 13, 2015 | 131.50 | 132.47 | 132.47 | 132.47 | 54,283 | +2.57(+1.98%) |
Feb 12, 2015 | 131.61 | 131.61 | 125.61 | 129.90 | 53,835 | +0.54(+0.41%) |
Feb 11, 2015 | 128.50 | 131.42 | 126.90 | 129.36 | 54,991 | +0.43(+0.33%) |
Feb 10, 2015 | 129.36 | 130.22 | 124.75 | 128.93 | 95,968 | -0.43(-0.33%) |
Feb 09, 2015 | 133.86 | 136.21 | 128.29 | 129.36 | 142,272 | -4.58(-3.42%) |
Feb 06, 2015 | 133.11 | 136.73 | 132.80 | 133.94 | 617,503 | -7.86(-5.54%) |
Feb 05, 2015 | 141.69 | 146.25 | 140.04 | 141.80 | 90,858 | +0.93(+0.66%) |
Feb 04, 2015 | 145.21 | 145.73 | 139.31 | 140.87 | 76,758 | -2.79(-1.94%) |
Feb 03, 2015 | 136.42 | 146.76 | 136.11 | 143.66 | 126,991 | +9.31(+6.93%) |
Feb 02, 2015 | 125.97 | 136.32 | 125.97 | 134.35 | 147,715 | +13.45(+11.12%) |
Jan 30, 2015 | 118.01 | 122.46 | 114.60 | 120.91 | 80,797 | +3.00(+2.54%) |
Jan 29, 2015 | 124.11 | 124.11 | 114.60 | 117.91 | 107,206 | -6.10(-4.92%) |
Jan 28, 2015 | 128.35 | 129.28 | 122.97 | 124.01 | 68,615 | -4.97(-3.85%) |
Jan 27, 2015 | 125.87 | 130.73 | 122.46 | 128.97 | 99,312 | +0.72(+0.56%) |
Jan 26, 2015 | 127.01 | 128.25 | 122.46 | 128.25 | 59,573 | +0.10(+0.08%) |
Jan 23, 2015 | 134.66 | 135.59 | 122.56 | 128.15 | 101,806 | -6.52(-4.84%) |
Jan 22, 2015 | 137.04 | 138.49 | 134.25 | 134.66 | 69,813 | +0.21(+0.15%) |
Jan 21, 2015 | 130.42 | 134.45 | 130.32 | 134.45 | 59,396 | +4.03(+3.09%) |
Jan 20, 2015 | 129.49 | 131.87 | 127.83 | 130.42 | 50,270 | +1.14(+0.88%) |
Jan 16, 2015 | 125.66 | 129.49 | 125.25 | 129.28 | 44,488 | +3.00(+2.37%) |
Jan 15, 2015 | 122.35 | 127.32 | 120.18 | 126.28 | 52,071 | +3.83(+3.13%) |
Jan 14, 2015 | 121.63 | 122.82 | 116.25 | 122.46 | 95,415 | -2.79(-2.23%) |
Jan 13, 2015 | 129.49 | 133.73 | 121.63 | 125.25 | 87,959 | -3.10(-2.42%) |
Jan 12, 2015 | 124.11 | 129.53 | 123.08 | 128.35 | 67,781 | +1.24(+0.98%) |
Jan 09, 2015 | 129.28 | 129.80 | 121.63 | 127.11 | 67,098 | -1.96(-1.52%) |
Jan 08, 2015 | 123.28 | 133.21 | 120.70 | 129.08 | 105,164 | +8.38(+6.94%) |
Jan 07, 2015 | 122.04 | 124.63 | 119.87 | 120.70 | 76,540 | +0.93(+0.78%) |
Jan 06, 2015 | 114.08 | 121.14 | 111.49 | 119.77 | 92,620 | +8.69(+7.82%) |
Jan 05, 2015 | 112.01 | 113.98 | 109.84 | 111.08 | 65,994 | -2.79(-2.45%) |
Jan 02, 2015 | 106.32 | 114.60 | 104.15 | 113.87 | 54,401 | +8.69(+8.26%) |
Dec 31, 2014 | 107.67 | 105.19 | 105.19 | 105.19 | 105,978 | -3.10(-2.86%) |
Dec 30, 2014 | 107.98 | 109.42 | 104.25 | 108.29 | 76,905 | +1.45(+1.36%) |
Dec 29, 2014 | 108.08 | 109.84 | 105.81 | 106.84 | 68,484 | -3.21(-2.91%) |
Dec 26, 2014 | 108.08 | 111.91 | 107.15 | 110.05 | 38,328 | +0.72(+0.66%) |
Dec 24, 2014 | 111.18 | 109.32 | 109.32 | 109.32 | 48,488 | -3.31(-2.94%) |
Dec 23, 2014 | 116.67 | 118.22 | 111.70 | 112.63 | 73,426 | -3.31(-2.85%) |
Dec 22, 2014 | 122.04 | 122.25 | 112.42 | 115.94 | 70,753 | -6.10(-5.00%) |
Dec 19, 2014 | 118.94 | 123.34 | 117.45 | 122.04 | 349,657 | +3.72(+3.15%) |
Dec 18, 2014 | 115.32 | 123.56 | 115.32 | 118.32 | 96,547 | +5.27(+4.67%) |
Dec 17, 2014 | 104.87 | 117.70 | 104.46 | 113.05 | 122,000 | +9.00(+8.65%) |
Dec 16, 2014 | 98.67 | 105.81 | 95.67 | 104.05 | 118,963 | +4.03(+4.03%) |
Dec 15, 2014 | 111.49 | 111.59 | 99.70 | 100.01 | 144,918 | -10.86(-9.79%) |
Dec 12, 2014 | 108.60 | 112.53 | 108.60 | 110.87 | 64,900 | +0.21(+0.19%) |
Dec 11, 2014 | 109.53 | 114.49 | 109.01 | 110.67 | 103,991 | +1.03(+0.94%) |
Dec 10, 2014 | 113.67 | 114.39 | 108.30 | 109.63 | 121,767 | -5.07(-4.42%) |
Dec 09, 2014 | 107.56 | 116.97 | 106.11 | 114.70 | 118,214 | +6.21(+5.72%) |
Dec 08, 2014 | 126.70 | 126.70 | 107.46 | 108.49 | 186,480 | -19.55(-15.27%) |
Dec 05, 2014 | 132.70 | 133.01 | 127.73 | 128.04 | 63,422 | -3.93(-2.98%) |
Dec 04, 2014 | 132.39 | 134.25 | 129.08 | 131.97 | 54,011 | -0.41(-0.31%) |
Dec 03, 2014 | 129.28 | 136.42 | 129.02 | 132.39 | 79,330 | +3.41(+2.65%) |
Dec 02, 2014 | 134.45 | 135.49 | 128.56 | 128.97 | 92,747 | -3.93(-2.96%) |
Dec 01, 2014 | 133.94 | 137.45 | 129.90 | 132.90 | 130,056 | -1.14(-0.85%) |
Nov 28, 2014 | 138.59 | 139.62 | 133.94 | 134.04 | 50,276 | -6.83(-4.85%) |
Nov 26, 2014 | 142.42 | 140.87 | 140.87 | 140.87 | 44,949 | -0.41(-0.29%) |
Nov 25, 2014 | 141.18 | 144.07 | 139.83 | 141.28 | 63,764 | +0.41(+0.29%) |
Nov 24, 2014 | 136.01 | 141.69 | 133.11 | 140.87 | 122,939 | +2.28(+1.64%) |
Nov 21, 2014 | 142.00 | 142.83 | 137.66 | 138.59 | 100,880 | -0.52(-0.37%) |
Nov 20, 2014 | 135.80 | 140.15 | 135.69 | 139.11 | 63,320 | +3.21(+2.36%) |
Nov 19, 2014 | 136.32 | 139.83 | 135.49 | 135.90 | 60,543 | -3.52(-2.52%) |
Nov 18, 2014 | 135.18 | 140.97 | 134.25 | 139.42 | 80,207 | +5.28(+3.93%) |
Nov 17, 2014 | 135.49 | 137.14 | 133.52 | 134.14 | 92,756 | -0.62(-0.46%) |
Nov 14, 2014 | 134.76 | 135.59 | 129.80 | 134.76 | 136,902 | -0.41(-0.31%) |
Nov 13, 2014 | 142.00 | 143.24 | 134.56 | 135.18 | 84,524 | -6.83(-4.81%) |
Nov 12, 2014 | 139.63 | 143.25 | 138.07 | 142.00 | 53,556 | +2.38(+1.70%) |
Nov 11, 2014 | 141.49 | 143.25 | 138.38 | 139.63 | 111,702 | -1.45(-1.03%) |
Nov 10, 2014 | 147.69 | 149.76 | 140.35 | 141.07 | 85,854 | -3.83(-2.64%) |
Nov 07, 2014 | 141.69 | 144.90 | 139.63 | 144.90 | 76,204 | +2.07(+1.45%) |
Nov 06, 2014 | 145.83 | 150.49 | 141.93 | 142.83 | 123,705 | -2.79(-1.92%) |
Nov 05, 2014 | 151.83 | 152.76 | 145.11 | 145.62 | 131,621 | -9.80(-6.31%) |
Nov 04, 2014 | 166.07 | 166.07 | 150.60 | 155.42 | 151,979 | -11.25(-6.75%) |
Nov 03, 2014 | 163.26 | 166.98 | 161.55 | 166.68 | 43,250 | +4.32(+2.66%) |
Oct 31, 2014 | 170.69 | 170.69 | 161.95 | 162.36 | 44,972 | -4.82(-2.88%) |
Oct 30, 2014 | 167.58 | 171.70 | 166.68 | 167.18 | 58,729 | -0.20(-0.12%) |
Oct 29, 2014 | 163.26 | 167.38 | 162.56 | 167.38 | 44,636 | +4.92(+3.03%) |
Oct 28, 2014 | 160.55 | 163.96 | 156.93 | 162.46 | 52,890 | +2.21(+1.38%) |
Oct 27, 2014 | 166.88 | 165.27 | 159.94 | 160.25 | 53,830 | -5.02(-3.04%) |
Oct 24, 2014 | 168.69 | 170.39 | 162.16 | 165.27 | 55,488 | -4.12(-2.43%) |
Oct 23, 2014 | 166.47 | 170.19 | 165.83 | 169.39 | 41,882 | +5.33(+3.25%) |
Oct 22, 2014 | 169.79 | 170.80 | 163.26 | 164.06 | 41,520 | -3.12(-1.86%) |
Oct 21, 2014 | 164.77 | 172.60 | 164.77 | 167.18 | 70,779 | +3.01(+1.84%) |
Oct 20, 2014 | 168.28 | 168.28 | 161.45 | 164.16 | 41,167 | -5.83(-3.43%) |
Oct 17, 2014 | 164.97 | 172.40 | 164.97 | 169.99 | 81,026 | +7.23(+4.44%) |
Oct 16, 2014 | 155.62 | 165.47 | 153.82 | 162.76 | 62,320 | +6.13(+3.91%) |
Oct 15, 2014 | 142.56 | 156.93 | 141.46 | 156.63 | 89,231 | +10.95(+7.52%) |
Oct 14, 2014 | 150.70 | 150.70 | 139.75 | 145.68 | 158,394 | -5.02(-3.33%) |
Oct 13, 2014 | 162.06 | 164.97 | 148.79 | 150.70 | 77,512 | -12.26(-7.52%) |
Oct 10, 2014 | 169.39 | 170.05 | 160.75 | 162.96 | 78,632 | -7.33(-4.31%) |
Oct 09, 2014 | 175.32 | 175.32 | 168.89 | 170.29 | 42,804 | -4.72(-2.70%) |
Oct 08, 2014 | 175.92 | 176.10 | 170.90 | 175.01 | 34,722 | -1.41(-0.80%) |
Oct 07, 2014 | 181.55 | 181.55 | 173.71 | 176.42 | 41,133 | -5.22(-2.88%) |
Oct 06, 2014 | 182.45 | 185.56 | 181.34 | 181.65 | 41,882 | -0.40(-0.22%) |
Oct 03, 2014 | 177.63 | 182.95 | 177.61 | 182.05 | 50,415 | +4.72(+2.66%) |
Oct 02, 2014 | 177.12 | 181.24 | 172.70 | 177.33 | 37,465 | -0.30(-0.17%) |
Oct 01, 2014 | 179.34 | 181.55 | 176.82 | 177.63 | 38,443 | -1.51(-0.84%) |
Sep 30, 2014 | 176.62 | 180.84 | 174.51 | 179.13 | 43,885 | +3.52(+2.00%) |
Sep 29, 2014 | 173.81 | 176.32 | 172.20 | 175.62 | 22,314 | +1.81(+1.04%) |
Sep 26, 2014 | 172.30 | 175.22 | 168.89 | 173.81 | 76,544 | +3.01(+1.76%) |
Sep 25, 2014 | 175.92 | 176.52 | 166.88 | 170.80 | 93,082 | -4.72(-2.69%) |
Sep 24, 2014 | 178.13 | 180.14 | 171.90 | 175.52 | 98,593 | -2.71(-1.52%) |
Sep 23, 2014 | 182.85 | 187.17 | 177.93 | 178.23 | 64,187 | -5.33(-2.90%) |
Sep 22, 2014 | 189.18 | 190.28 | 181.44 | 183.56 | 75,432 | -5.53(-2.92%) |
Sep 19, 2014 | 195.21 | 195.21 | 188.78 | 189.08 | 141,327 | -5.93(-3.04%) |
Sep 18, 2014 | 198.12 | 198.53 | 194.51 | 195.01 | 22,390 | -3.01(-1.52%) |
Sep 17, 2014 | 191.29 | 198.32 | 190.09 | 198.02 | 35,116 | +7.74(+4.07%) |
Sep 16, 2014 | 190.39 | 192.70 | 188.38 | 190.29 | 52,392 | -1.31(-0.68%) |
Sep 15, 2014 | 199.93 | 200.03 | 187.67 | 191.59 | 87,910 | -8.74(-4.36%) |
Sep 12, 2014 | 201.64 | 202.04 | 199.93 | 200.33 | 12,094 | -1.61(-0.80%) |
Sep 11, 2014 | 203.05 | 203.75 | 201.14 | 201.94 | 13,338 | -1.20(-0.59%) |
Sep 10, 2014 | 202.94 | 204.85 | 202.18 | 203.15 | 14,650 | -0.10(-0.05%) |
Sep 09, 2014 | 202.14 | 204.15 | 202.14 | 203.25 | 13,566 | +1.11(+0.55%) |
Sep 08, 2014 | 203.95 | 205.74 | 201.34 | 202.14 | 14,264 | -1.51(-0.74%) |
Sep 05, 2014 | 200.43 | 205.96 | 200.43 | 203.65 | 34,233 | +3.52(+1.76%) |
Sep 04, 2014 | 199.93 | 201.84 | 199.93 | 200.13 | 14,130 | +0.00(+0.00%) |
Sep 03, 2014 | 200.03 | 200.94 | 200.03 | 200.13 | 11,605 | +0.10(+0.05%) |