Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 109.81 | 111.86 | 109.63 | 111.86 | 5,390,689 | +2.73(+2.50%) |
Jan 28, 2016 | 108.27 | 109.51 | 107.57 | 109.13 | 4,141,580 | +1.31(+1.22%) |
Jan 27, 2016 | 107.37 | 109.61 | 106.71 | 107.82 | 4,854,846 | +0.57(+0.53%) |
Jan 26, 2016 | 105.03 | 107.42 | 103.95 | 107.25 | 6,922,982 | +5.34(+5.24%) |
Jan 25, 2016 | 102.94 | 103.24 | 101.88 | 101.91 | 3,787,186 | -1.44(-1.40%) |
Jan 22, 2016 | 103.81 | 104.01 | 102.29 | 103.35 | 4,021,645 | +1.30(+1.28%) |
Jan 21, 2016 | 101.45 | 102.72 | 100.86 | 102.05 | 4,529,761 | +0.59(+0.58%) |
Jan 20, 2016 | 101.45 | 102.04 | 99.74 | 101.45 | 5,583,868 | -1.06(-1.03%) |
Jan 19, 2016 | 103.78 | 104.30 | 101.79 | 102.51 | 4,589,601 | -0.22(-0.22%) |
Jan 15, 2016 | 102.45 | 102.74 | 102.74 | 102.74 | 6,322,555 | -1.84(-1.76%) |
Jan 14, 2016 | 103.51 | 105.51 | 102.86 | 104.58 | 5,022,405 | +1.82(+1.77%) |
Jan 13, 2016 | 104.37 | 105.33 | 102.62 | 102.76 | 3,507,545 | -1.59(-1.52%) |
Jan 12, 2016 | 104.71 | 105.30 | 103.06 | 104.34 | 3,190,790 | +0.30(+0.29%) |
Jan 11, 2016 | 104.42 | 104.77 | 103.27 | 104.05 | 3,746,860 | -0.02(-0.02%) |
Jan 08, 2016 | 104.71 | 105.56 | 103.87 | 104.07 | 3,596,274 | -0.36(-0.34%) |
Jan 07, 2016 | 105.57 | 106.03 | 104.17 | 104.42 | 4,797,112 | -2.61(-2.44%) |
Jan 06, 2016 | 107.85 | 107.97 | 106.25 | 107.03 | 4,046,011 | -2.20(-2.01%) |
Jan 05, 2016 | 108.76 | 109.26 | 107.86 | 109.23 | 3,626,584 | +0.48(+0.44%) |
Jan 04, 2016 | 109.67 | 109.87 | 107.71 | 108.76 | 4,424,084 | -2.83(-2.54%) |
Dec 31, 2015 | 112.40 | 111.59 | 111.59 | 111.59 | 2,169,526 | -0.94(-0.84%) |
Dec 30, 2015 | 113.18 | 113.86 | 112.40 | 112.53 | 2,096,594 | -0.73(-0.64%) |
Dec 29, 2015 | 112.74 | 113.53 | 112.60 | 113.25 | 2,463,265 | +1.24(+1.10%) |
Dec 28, 2015 | 111.95 | 112.42 | 111.31 | 112.02 | 1,721,452 | +0.02(+0.02%) |
Dec 24, 2015 | 111.72 | 112.00 | 112.00 | 112.00 | 1,145,309 | +0.02(+0.02%) |
Dec 23, 2015 | 110.88 | 112.28 | 110.76 | 111.97 | 2,990,636 | +1.62(+1.47%) |
Dec 22, 2015 | 109.72 | 110.74 | 109.10 | 110.35 | 3,413,600 | +1.10(+1.01%) |
Dec 21, 2015 | 109.32 | 109.88 | 108.66 | 109.25 | 3,083,871 | +0.41(+0.38%) |
Dec 18, 2015 | 109.79 | 110.08 | 108.71 | 108.83 | 7,743,029 | -1.43(-1.30%) |
Dec 17, 2015 | 111.22 | 111.75 | 110.25 | 110.26 | 4,122,656 | -0.81(-0.73%) |
Dec 16, 2015 | 109.74 | 111.51 | 109.44 | 111.08 | 6,442,342 | +1.35(+1.23%) |
Dec 15, 2015 | 112.59 | 113.35 | 108.95 | 109.73 | 11,670,129 | -7.04(-6.03%) |
Dec 14, 2015 | 115.03 | 116.87 | 114.33 | 116.77 | 4,673,299 | +2.07(+1.81%) |
Dec 11, 2015 | 115.22 | 115.86 | 114.39 | 114.69 | 3,406,217 | -1.99(-1.71%) |
Dec 10, 2015 | 115.36 | 117.55 | 115.25 | 116.69 | 3,444,071 | +1.09(+0.94%) |
Dec 09, 2015 | 115.69 | 117.22 | 114.77 | 115.60 | 3,591,980 | -0.55(-0.47%) |
Dec 08, 2015 | 115.89 | 116.94 | 115.32 | 116.14 | 3,172,985 | -0.71(-0.61%) |
Dec 07, 2015 | 116.69 | 117.04 | 116.16 | 116.86 | 2,891,183 | -0.35(-0.30%) |
Dec 04, 2015 | 114.66 | 117.33 | 114.50 | 117.20 | 2,937,224 | +2.84(+2.49%) |
Dec 03, 2015 | 115.97 | 116.22 | 113.86 | 114.36 | 3,522,734 | -0.98(-0.85%) |
Dec 02, 2015 | 116.21 | 116.48 | 115.20 | 115.34 | 2,744,250 | -0.89(-0.76%) |
Dec 01, 2015 | 115.86 | 116.80 | 115.69 | 116.22 | 3,049,356 | +0.24(+0.20%) |
Nov 30, 2015 | 117.11 | 117.39 | 115.98 | 115.99 | 3,961,106 | -1.05(-0.89%) |
Nov 27, 2015 | 116.68 | 117.40 | 116.25 | 117.03 | 1,182,743 | +0.27(+0.23%) |
Nov 25, 2015 | 117.08 | 116.77 | 116.77 | 116.77 | 1,598,492 | -0.09(-0.08%) |
Nov 24, 2015 | 116.57 | 117.29 | 116.22 | 116.86 | 2,835,767 | -0.67(-0.57%) |
Nov 23, 2015 | 117.71 | 118.35 | 117.16 | 117.52 | 1,931,001 | -0.22(-0.19%) |
Nov 20, 2015 | 117.54 | 118.40 | 117.29 | 117.74 | 2,552,933 | +0.42(+0.36%) |
Nov 19, 2015 | 116.77 | 117.42 | 116.08 | 117.32 | 2,049,306 | +0.73(+0.63%) |
Nov 18, 2015 | 115.69 | 116.67 | 115.62 | 116.59 | 2,990,972 | +1.03(+0.89%) |
Nov 17, 2015 | 116.54 | 116.67 | 115.19 | 115.56 | 3,251,592 | -0.87(-0.75%) |
Nov 16, 2015 | 114.52 | 116.47 | 114.52 | 116.43 | 3,250,261 | +1.88(+1.64%) |
Nov 13, 2015 | 114.80 | 115.48 | 114.51 | 114.55 | 3,308,133 | -0.48(-0.42%) |
Nov 12, 2015 | 116.11 | 116.49 | 114.92 | 115.03 | 3,132,987 | -2.02(-1.73%) |
Nov 11, 2015 | 116.17 | 117.37 | 115.94 | 117.05 | 3,433,863 | +1.08(+0.93%) |
Nov 10, 2015 | 115.71 | 116.01 | 115.12 | 115.97 | 2,666,806 | +0.09(+0.08%) |
Nov 09, 2015 | 116.77 | 116.77 | 115.36 | 115.89 | 3,289,623 | -1.32(-1.12%) |
Nov 06, 2015 | 116.29 | 117.20 | 116.08 | 117.20 | 2,527,372 | +0.20(+0.17%) |
Nov 05, 2015 | 117.29 | 117.44 | 116.47 | 117.00 | 2,749,800 | +0.06(+0.05%) |
Nov 04, 2015 | 117.01 | 117.36 | 116.72 | 116.95 | 3,063,040 | +0.12(+0.10%) |
Nov 03, 2015 | 117.36 | 117.60 | 116.77 | 116.83 | 4,038,619 | -0.86(-0.73%) |
Nov 02, 2015 | 115.92 | 117.81 | 115.79 | 117.69 | 3,671,269 | +1.99(+1.72%) |
Oct 30, 2015 | 116.13 | 116.75 | 115.69 | 115.69 | 3,630,977 | -0.29(-0.25%) |
Oct 29, 2015 | 116.09 | 116.21 | 115.45 | 115.99 | 2,017,333 | -0.35(-0.30%) |
Oct 28, 2015 | 115.17 | 116.52 | 114.95 | 116.33 | 3,702,386 | +0.99(+0.86%) |
Oct 27, 2015 | 114.80 | 115.54 | 114.13 | 115.34 | 2,677,051 | +0.14(+0.12%) |
Oct 26, 2015 | 114.85 | 115.36 | 114.54 | 115.20 | 2,902,638 | +0.55(+0.48%) |
Oct 23, 2015 | 115.20 | 115.68 | 113.70 | 114.65 | 4,072,999 | -0.15(-0.13%) |
Oct 22, 2015 | 111.38 | 115.57 | 110.87 | 114.80 | 6,946,039 | +4.55(+4.12%) |
Oct 21, 2015 | 110.02 | 111.41 | 109.58 | 110.26 | 4,092,534 | +0.52(+0.48%) |
Oct 20, 2015 | 108.51 | 110.15 | 108.28 | 109.73 | 3,273,811 | +0.82(+0.75%) |
Oct 19, 2015 | 108.89 | 109.23 | 108.39 | 108.92 | 2,723,421 | -0.52(-0.47%) |
Oct 16, 2015 | 110.22 | 110.23 | 108.53 | 109.43 | 3,384,177 | -0.36(-0.33%) |
Oct 15, 2015 | 110.12 | 110.30 | 108.93 | 109.79 | 3,518,054 | +0.64(+0.59%) |
Oct 14, 2015 | 109.65 | 110.14 | 109.05 | 109.15 | 3,071,387 | -0.58(-0.53%) |
Oct 13, 2015 | 109.59 | 110.39 | 109.45 | 109.73 | 2,755,195 | -0.70(-0.63%) |
Oct 12, 2015 | 110.58 | 110.80 | 110.05 | 110.43 | 1,942,178 | +0.12(+0.11%) |
Oct 09, 2015 | 110.06 | 110.87 | 109.87 | 110.31 | 3,117,150 | +0.31(+0.28%) |
Oct 08, 2015 | 107.92 | 110.06 | 107.88 | 110.01 | 2,729,442 | +1.43(+1.32%) |
Oct 07, 2015 | 107.99 | 109.31 | 107.54 | 108.58 | 2,659,439 | +1.29(+1.20%) |
Oct 06, 2015 | 107.44 | 107.92 | 107.00 | 107.29 | 3,066,618 | -0.39(-0.36%) |
Oct 05, 2015 | 106.19 | 107.88 | 105.70 | 107.68 | 4,059,174 | +2.30(+2.18%) |
Oct 02, 2015 | 102.35 | 105.46 | 101.98 | 105.39 | 4,164,024 | +1.77(+1.71%) |
Oct 01, 2015 | 104.66 | 104.85 | 102.72 | 103.62 | 3,378,457 | -0.71(-0.68%) |
Sep 30, 2015 | 104.88 | 105.40 | 103.40 | 104.33 | 4,917,976 | +0.16(+0.16%) |
Sep 29, 2015 | 102.01 | 104.62 | 101.87 | 104.17 | 6,720,805 | +2.33(+2.29%) |
Sep 28, 2015 | 101.78 | 102.81 | 101.78 | 101.84 | 4,713,231 | -0.87(-0.85%) |
Sep 25, 2015 | 102.75 | 103.12 | 101.98 | 102.71 | 5,118,991 | +1.46(+1.44%) |
Sep 24, 2015 | 100.55 | 101.58 | 99.64 | 101.25 | 3,655,614 | -0.06(-0.06%) |
Sep 23, 2015 | 101.95 | 102.22 | 100.72 | 101.31 | 3,647,790 | -0.27(-0.26%) |
Sep 22, 2015 | 101.76 | 101.93 | 101.01 | 101.57 | 3,771,169 | -1.49(-1.44%) |
Sep 21, 2015 | 103.40 | 103.82 | 102.55 | 103.06 | 3,387,486 | +0.31(+0.30%) |
Sep 18, 2015 | 103.89 | 103.99 | 102.45 | 102.75 | 8,867,798 | -2.45(-2.33%) |
Sep 17, 2015 | 105.83 | 107.11 | 104.88 | 105.20 | 3,879,666 | -0.92(-0.87%) |
Sep 16, 2015 | 105.61 | 106.31 | 105.39 | 106.12 | 2,800,157 | +0.44(+0.42%) |
Sep 15, 2015 | 104.18 | 105.86 | 103.80 | 105.68 | 3,656,368 | +2.05(+1.98%) |
Sep 14, 2015 | 104.15 | 104.19 | 103.05 | 103.63 | 3,094,278 | -0.33(-0.32%) |
Sep 11, 2015 | 103.48 | 104.01 | 102.86 | 103.96 | 3,405,249 | +0.35(+0.34%) |
Sep 10, 2015 | 103.77 | 104.44 | 103.14 | 103.60 | 2,760,076 | -0.06(-0.06%) |
Sep 09, 2015 | 106.61 | 106.97 | 103.45 | 103.66 | 3,591,103 | -1.89(-1.79%) |
Sep 08, 2015 | 104.54 | 105.64 | 104.15 | 105.55 | 3,305,847 | +2.64(+2.57%) |
Sep 04, 2015 | 102.98 | 102.91 | 102.91 | 102.91 | 4,342,560 | -1.40(-1.34%) |
Sep 03, 2015 | 104.46 | 105.16 | 103.99 | 104.31 | 3,541,396 | +0.37(+0.35%) |
Sep 02, 2015 | 103.43 | 103.94 | 102.47 | 103.94 | 4,501,390 | +2.02(+1.98%) |
Sep 01, 2015 | 102.65 | 103.39 | 101.51 | 101.93 | 4,988,613 | -2.68(-2.56%) |
Aug 31, 2015 | 105.24 | 105.85 | 104.52 | 104.60 | 3,417,361 | -1.52(-1.44%) |
Aug 28, 2015 | 105.25 | 106.21 | 105.09 | 106.13 | 3,620,685 | +0.23(+0.22%) |
Aug 27, 2015 | 105.79 | 106.67 | 104.01 | 105.90 | 5,577,423 | +0.87(+0.83%) |
Aug 26, 2015 | 103.03 | 105.08 | 101.95 | 105.03 | 6,199,006 | +3.74(+3.69%) |
Aug 25, 2015 | 104.40 | 104.55 | 101.11 | 101.29 | 7,386,469 | -0.69(-0.68%) |
Aug 24, 2015 | 100.91 | 104.57 | 98.61 | 101.98 | 10,000,238 | -2.58(-2.47%) |
Aug 21, 2015 | 105.62 | 106.94 | 104.44 | 104.57 | 7,394,807 | -0.93(-0.88%) |
Aug 20, 2015 | 106.35 | 106.61 | 105.49 | 105.50 | 4,455,790 | -1.85(-1.73%) |
Aug 19, 2015 | 107.59 | 108.59 | 106.92 | 107.35 | 3,431,382 | -1.04(-0.96%) |
Aug 18, 2015 | 108.62 | 108.84 | 108.09 | 108.39 | 2,334,832 | -0.68(-0.62%) |
Aug 17, 2015 | 107.75 | 109.12 | 106.97 | 109.07 | 2,256,233 | +0.70(+0.65%) |
Aug 14, 2015 | 107.92 | 108.54 | 107.67 | 108.37 | 1,918,150 | +0.64(+0.60%) |
Aug 13, 2015 | 108.16 | 108.57 | 107.49 | 107.73 | 2,453,464 | -0.82(-0.75%) |
Aug 12, 2015 | 107.61 | 108.68 | 106.75 | 108.54 | 2,810,903 | +0.03(+0.03%) |
Aug 11, 2015 | 109.63 | 109.63 | 108.35 | 108.52 | 2,477,268 | -2.02(-1.82%) |
Aug 10, 2015 | 109.63 | 110.64 | 109.55 | 110.53 | 2,150,656 | +1.72(+1.58%) |
Aug 07, 2015 | 108.52 | 109.63 | 108.28 | 108.81 | 2,284,648 | -0.27(-0.25%) |
Aug 06, 2015 | 110.28 | 110.52 | 108.82 | 109.08 | 2,414,503 | -1.28(-1.16%) |
Aug 05, 2015 | 110.98 | 111.99 | 110.30 | 110.36 | 2,415,907 | +0.45(+0.41%) |
Aug 04, 2015 | 110.31 | 110.75 | 109.71 | 109.92 | 2,478,565 | +0.20(+0.19%) |
Aug 03, 2015 | 110.20 | 110.93 | 108.85 | 109.71 | 3,223,086 | -0.89(-0.81%) |
Jul 31, 2015 | 111.47 | 111.68 | 110.38 | 110.61 | 2,216,112 | -0.17(-0.15%) |
Jul 30, 2015 | 110.36 | 110.89 | 109.87 | 110.77 | 2,900,789 | +0.09(+0.08%) |
Jul 29, 2015 | 110.68 | 110.86 | 110.14 | 110.69 | 2,978,430 | +0.25(+0.23%) |
Jul 28, 2015 | 108.78 | 110.88 | 108.40 | 110.44 | 4,484,897 | +1.75(+1.61%) |
Jul 27, 2015 | 108.63 | 108.89 | 107.94 | 108.68 | 4,265,289 | -0.45(-0.42%) |
Jul 24, 2015 | 108.79 | 110.21 | 108.68 | 109.14 | 4,698,225 | -0.12(-0.11%) |
Jul 23, 2015 | 111.03 | 112.32 | 108.91 | 109.26 | 7,082,094 | -4.32(-3.80%) |
Jul 22, 2015 | 113.71 | 114.24 | 112.87 | 113.58 | 4,197,549 | -0.26(-0.22%) |
Jul 21, 2015 | 114.56 | 114.87 | 113.53 | 113.84 | 3,754,493 | -0.99(-0.86%) |
Jul 20, 2015 | 114.57 | 115.22 | 114.21 | 114.83 | 3,214,222 | +0.31(+0.27%) |
Jul 17, 2015 | 114.38 | 115.01 | 114.33 | 114.52 | 3,323,591 | -0.35(-0.31%) |
Jul 16, 2015 | 115.17 | 115.43 | 114.52 | 114.87 | 2,769,239 | +0.86(+0.75%) |
Jul 15, 2015 | 114.43 | 114.74 | 113.94 | 114.01 | 2,444,049 | -0.57(-0.50%) |
Jul 14, 2015 | 114.37 | 114.76 | 114.22 | 114.58 | 2,479,716 | +0.23(+0.20%) |
Jul 13, 2015 | 114.32 | 114.57 | 113.75 | 114.35 | 2,883,271 | +1.11(+0.98%) |
Jul 10, 2015 | 113.09 | 113.91 | 112.92 | 113.24 | 2,820,484 | +0.88(+0.78%) |
Jul 09, 2015 | 112.98 | 113.65 | 112.37 | 112.37 | 2,831,295 | +0.76(+0.68%) |
Jul 08, 2015 | 112.61 | 112.92 | 111.60 | 111.61 | 3,575,773 | -1.99(-1.75%) |
Jul 07, 2015 | 113.38 | 113.74 | 111.94 | 113.59 | 3,921,444 | +0.25(+0.22%) |
Jul 06, 2015 | 112.47 | 113.70 | 112.42 | 113.34 | 2,972,136 | -0.22(-0.19%) |
Jul 02, 2015 | 114.07 | 113.56 | 113.56 | 113.56 | 2,767,229 | -0.20(-0.17%) |
Jul 01, 2015 | 114.11 | 114.33 | 113.03 | 113.75 | 2,362,753 | +0.99(+0.87%) |
Jun 30, 2015 | 113.28 | 113.50 | 112.60 | 112.77 | 3,504,406 | +0.26(+0.23%) |
Jun 29, 2015 | 113.95 | 114.33 | 112.49 | 112.51 | 3,386,347 | -2.30(-2.00%) |
Jun 26, 2015 | 114.13 | 115.47 | 113.96 | 114.81 | 3,592,430 | +0.86(+0.75%) |
Jun 25, 2015 | 115.36 | 115.68 | 113.95 | 113.95 | 3,508,360 | -1.18(-1.03%) |
Jun 24, 2015 | 116.70 | 116.91 | 115.14 | 115.14 | 3,917,236 | -1.68(-1.44%) |
Jun 23, 2015 | 117.23 | 117.57 | 116.58 | 116.82 | 3,128,457 | +0.12(+0.10%) |
Jun 22, 2015 | 116.83 | 117.45 | 116.53 | 116.70 | 1,980,479 | +0.53(+0.46%) |
Jun 19, 2015 | 116.47 | 116.85 | 116.16 | 116.17 | 4,497,813 | -0.49(-0.42%) |
Jun 18, 2015 | 115.17 | 117.11 | 115.02 | 116.66 | 3,460,258 | +1.95(+1.70%) |
Jun 17, 2015 | 114.45 | 115.17 | 113.83 | 114.70 | 2,516,814 | +0.34(+0.29%) |
Jun 16, 2015 | 113.64 | 114.77 | 113.55 | 114.37 | 2,366,714 | +0.45(+0.40%) |
Jun 15, 2015 | 114.80 | 114.98 | 113.56 | 113.92 | 3,219,598 | -1.59(-1.37%) |
Jun 12, 2015 | 116.83 | 116.93 | 115.41 | 115.50 | 2,614,135 | -1.33(-1.14%) |
Jun 11, 2015 | 116.29 | 117.20 | 116.20 | 116.83 | 2,537,121 | +0.60(+0.52%) |
Jun 10, 2015 | 114.70 | 116.62 | 114.70 | 116.23 | 2,406,719 | +1.51(+1.31%) |
Jun 09, 2015 | 114.63 | 115.66 | 114.54 | 114.73 | 2,477,633 | +0.29(+0.25%) |
Jun 08, 2015 | 114.38 | 115.04 | 114.23 | 114.44 | 2,201,050 | -0.36(-0.31%) |
Jun 05, 2015 | 115.11 | 115.45 | 114.72 | 114.80 | 3,167,277 | -0.93(-0.80%) |
Jun 04, 2015 | 116.58 | 117.21 | 115.54 | 115.73 | 3,061,723 | -1.32(-1.13%) |
Jun 03, 2015 | 116.65 | 117.30 | 116.19 | 117.05 | 2,838,510 | +0.79(+0.68%) |
Jun 02, 2015 | 115.68 | 116.85 | 115.44 | 116.26 | 3,394,989 | +0.07(+0.06%) |
Jun 01, 2015 | 116.28 | 116.76 | 115.89 | 116.19 | 2,608,725 | -0.07(-0.06%) |
May 29, 2015 | 117.26 | 117.51 | 116.01 | 116.26 | 3,941,384 | -1.31(-1.11%) |
May 28, 2015 | 117.19 | 117.58 | 116.65 | 117.57 | 2,159,269 | -0.11(-0.09%) |
May 27, 2015 | 116.80 | 117.89 | 116.63 | 117.68 | 3,593,033 | +1.05(+0.90%) |
May 26, 2015 | 117.65 | 117.90 | 116.23 | 116.64 | 3,381,193 | -1.02(-0.86%) |
May 22, 2015 | 118.39 | 117.65 | 117.65 | 117.65 | 2,493,982 | -0.79(-0.67%) |
May 21, 2015 | 118.32 | 118.65 | 118.25 | 118.44 | 3,286,206 | +0.12(+0.10%) |
May 20, 2015 | 118.70 | 119.18 | 118.28 | 118.32 | 2,707,254 | -0.14(-0.12%) |
May 19, 2015 | 118.43 | 118.81 | 118.05 | 118.47 | 2,858,523 | +0.18(+0.15%) |
May 18, 2015 | 118.38 | 118.81 | 117.88 | 118.28 | 2,407,423 | -0.31(-0.26%) |
May 15, 2015 | 118.49 | 118.94 | 118.12 | 118.60 | 2,648,925 | +0.11(+0.09%) |
May 14, 2015 | 117.72 | 118.60 | 117.51 | 118.49 | 3,390,491 | +1.34(+1.14%) |
May 13, 2015 | 116.51 | 117.46 | 116.46 | 117.15 | 3,563,263 | +0.90(+0.78%) |
May 12, 2015 | 115.26 | 116.49 | 114.75 | 116.25 | 2,567,734 | +0.12(+0.11%) |
May 11, 2015 | 116.39 | 116.93 | 116.05 | 116.13 | 2,352,796 | -0.51(-0.44%) |
May 08, 2015 | 116.38 | 117.22 | 116.24 | 116.64 | 2,789,047 | +1.45(+1.25%) |
May 07, 2015 | 114.19 | 115.62 | 114.19 | 115.19 | 2,909,372 | +0.70(+0.61%) |
May 06, 2015 | 114.69 | 115.53 | 113.69 | 114.49 | 3,033,571 | -0.20(-0.17%) |
May 05, 2015 | 115.37 | 115.80 | 114.32 | 114.68 | 2,681,930 | -0.81(-0.70%) |
May 04, 2015 | 115.04 | 116.08 | 114.66 | 115.49 | 3,084,782 | +0.97(+0.85%) |
May 01, 2015 | 113.87 | 114.81 | 113.87 | 114.52 | 2,974,400 | +0.94(+0.82%) |
Apr 30, 2015 | 113.89 | 114.69 | 113.30 | 113.58 | 4,833,287 | -0.42(-0.37%) |
Apr 29, 2015 | 114.33 | 114.70 | 113.42 | 114.00 | 4,239,092 | -0.99(-0.86%) |
Apr 28, 2015 | 114.52 | 115.01 | 113.42 | 114.99 | 4,664,969 | +0.25(+0.22%) |
Apr 27, 2015 | 115.82 | 116.25 | 114.61 | 114.73 | 4,748,736 | -0.73(-0.64%) |
Apr 24, 2015 | 116.06 | 116.06 | 114.64 | 115.47 | 4,190,701 | -0.49(-0.42%) |
Apr 23, 2015 | 115.86 | 117.25 | 115.19 | 115.95 | 7,853,960 | -3.64(-3.04%) |
Apr 22, 2015 | 118.97 | 119.75 | 118.07 | 119.59 | 3,068,967 | +0.49(+0.41%) |
Apr 21, 2015 | 120.30 | 120.34 | 118.83 | 119.10 | 2,713,311 | -0.37(-0.31%) |
Apr 20, 2015 | 118.38 | 120.11 | 118.18 | 119.47 | 3,296,588 | +2.03(+1.73%) |
Apr 17, 2015 | 119.49 | 119.50 | 117.02 | 117.44 | 4,218,274 | -3.04(-2.52%) |
Apr 16, 2015 | 120.36 | 121.03 | 119.90 | 120.48 | 2,289,622 | -0.40(-0.33%) |
Apr 15, 2015 | 121.08 | 121.53 | 120.45 | 120.88 | 2,748,198 | +0.33(+0.27%) |
Apr 14, 2015 | 120.06 | 120.91 | 119.23 | 120.55 | 2,637,103 | +0.11(+0.09%) |
Apr 13, 2015 | 121.11 | 121.55 | 120.27 | 120.44 | 2,561,685 | -0.89(-0.74%) |
Apr 10, 2015 | 121.65 | 121.79 | 120.72 | 121.33 | 2,068,085 | +0.20(+0.17%) |
Apr 09, 2015 | 120.74 | 121.41 | 119.89 | 121.13 | 2,314,122 | +0.38(+0.31%) |
Apr 08, 2015 | 120.71 | 121.44 | 119.98 | 120.75 | 2,415,754 | +0.04(+0.04%) |
Apr 07, 2015 | 120.12 | 121.70 | 120.03 | 120.71 | 3,414,133 | +0.53(+0.44%) |
Apr 06, 2015 | 117.41 | 120.55 | 117.22 | 120.18 | 3,525,431 | +1.95(+1.65%) |
Apr 02, 2015 | 118.65 | 118.23 | 118.23 | 118.23 | 2,550,923 | +0.20(+0.17%) |
Apr 01, 2015 | 119.31 | 119.50 | 117.58 | 118.03 | 2,957,750 | -1.76(-1.47%) |
Mar 31, 2015 | 120.13 | 120.56 | 119.56 | 119.79 | 2,865,773 | -0.80(-0.66%) |
Mar 30, 2015 | 119.25 | 121.12 | 119.25 | 120.59 | 2,318,783 | +1.85(+1.56%) |
Mar 27, 2015 | 117.91 | 119.03 | 117.67 | 118.74 | 2,372,004 | +0.66(+0.56%) |
Mar 26, 2015 | 117.65 | 118.65 | 117.08 | 118.08 | 2,823,743 | -0.08(-0.07%) |
Mar 25, 2015 | 120.73 | 120.94 | 118.13 | 118.16 | 3,498,606 | -2.63(-2.18%) |
Mar 24, 2015 | 120.25 | 121.75 | 120.22 | 120.79 | 2,879,140 | +0.14(+0.11%) |
Mar 23, 2015 | 121.16 | 121.21 | 120.43 | 120.65 | 2,970,226 | -0.26(-0.22%) |
Mar 20, 2015 | 120.62 | 121.38 | 120.11 | 120.91 | 6,019,685 | +0.60(+0.50%) |
Mar 19, 2015 | 120.67 | 120.71 | 119.72 | 120.31 | 2,689,795 | -0.59(-0.49%) |
Mar 18, 2015 | 118.49 | 121.25 | 117.69 | 120.90 | 4,216,800 | +1.63(+1.36%) |
Mar 17, 2015 | 120.21 | 120.22 | 118.65 | 119.27 | 3,522,077 | -1.44(-1.19%) |
Mar 16, 2015 | 118.80 | 120.75 | 118.80 | 120.71 | 2,906,949 | +2.52(+2.13%) |
Mar 13, 2015 | 119.12 | 119.39 | 117.49 | 118.19 | 3,145,954 | -1.26(-1.05%) |
Mar 12, 2015 | 118.08 | 119.48 | 118.07 | 119.45 | 2,361,470 | +1.99(+1.69%) |
Mar 11, 2015 | 118.16 | 118.54 | 117.41 | 117.46 | 2,608,347 | -0.38(-0.33%) |
Mar 10, 2015 | 119.69 | 119.73 | 117.83 | 117.84 | 3,531,296 | -2.98(-2.47%) |
Mar 09, 2015 | 119.63 | 121.12 | 119.47 | 120.83 | 2,214,205 | +1.46(+1.22%) |
Mar 06, 2015 | 120.92 | 121.12 | 119.11 | 119.37 | 2,911,458 | -2.33(-1.92%) |
Mar 05, 2015 | 121.44 | 121.79 | 121.06 | 121.70 | 2,130,338 | +0.30(+0.25%) |
Mar 04, 2015 | 122.20 | 122.21 | 120.89 | 121.40 | 2,163,220 | -0.81(-0.66%) |
Mar 03, 2015 | 123.15 | 123.17 | 121.86 | 122.21 | 3,073,892 | -1.62(-1.31%) |
Mar 02, 2015 | 122.13 | 123.83 | 122.10 | 123.83 | 3,061,085 | +1.34(+1.10%) |
Feb 27, 2015 | 123.22 | 123.28 | 122.41 | 122.48 | 2,679,551 | -0.70(-0.57%) |
Feb 26, 2015 | 122.63 | 123.45 | 122.47 | 123.18 | 2,463,825 | +0.52(+0.43%) |
Feb 25, 2015 | 122.71 | 123.22 | 122.46 | 122.66 | 2,780,251 | -0.17(-0.14%) |
Feb 24, 2015 | 122.21 | 122.92 | 122.06 | 122.82 | 2,437,413 | +0.22(+0.18%) |
Feb 23, 2015 | 122.11 | 122.64 | 121.80 | 122.60 | 2,528,034 | +0.50(+0.41%) |
Feb 20, 2015 | 121.09 | 122.21 | 119.92 | 122.10 | 3,327,561 | +0.75(+0.62%) |
Feb 19, 2015 | 121.57 | 121.68 | 120.98 | 121.35 | 2,270,183 | -0.22(-0.19%) |
Feb 18, 2015 | 121.22 | 121.65 | 120.56 | 121.57 | 2,137,017 | +0.35(+0.29%) |
Feb 17, 2015 | 120.51 | 121.22 | 119.90 | 121.22 | 2,892,775 | +0.71(+0.59%) |
Feb 13, 2015 | 120.48 | 120.51 | 120.51 | 120.51 | 2,467,480 | +0.02(+0.02%) |
Feb 12, 2015 | 119.78 | 120.52 | 119.72 | 120.49 | 2,224,671 | +1.04(+0.87%) |
Feb 11, 2015 | 119.48 | 119.81 | 118.72 | 119.45 | 2,333,996 | -0.23(-0.19%) |
Feb 10, 2015 | 119.38 | 119.91 | 118.80 | 119.68 | 2,611,772 | +0.71(+0.59%) |
Feb 09, 2015 | 118.64 | 119.48 | 118.25 | 118.97 | 2,872,128 | -0.89(-0.74%) |
Feb 06, 2015 | 119.98 | 121.02 | 119.49 | 119.86 | 2,531,221 | -0.35(-0.29%) |
Feb 05, 2015 | 119.31 | 120.24 | 118.91 | 120.21 | 2,841,035 | +1.26(+1.06%) |
Feb 04, 2015 | 119.65 | 119.69 | 118.54 | 118.95 | 3,274,821 | -0.81(-0.68%) |
Feb 03, 2015 | 119.21 | 119.95 | 118.88 | 119.77 | 3,608,929 | +1.10(+0.92%) |