Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 165.87 | 165.94 | 163.21 | 163.21 | 1,581,661 | -2.02(-1.22%) |
Oct 29, 2015 | 164.01 | 167.12 | 163.86 | 165.23 | 2,216,616 | -0.37(-0.23%) |
Oct 28, 2015 | 166.05 | 168.63 | 164.08 | 165.60 | 4,640,779 | +8.61(+5.48%) |
Oct 27, 2015 | 156.11 | 158.12 | 156.11 | 156.99 | 2,168,845 | +0.27(+0.17%) |
Oct 26, 2015 | 156.51 | 156.51 | 155.59 | 156.72 | 1,483,732 | +0.40(+0.26%) |
Oct 23, 2015 | 156.58 | 157.34 | 155.27 | 156.32 | 1,058,839 | +0.29(+0.18%) |
Oct 22, 2015 | 152.17 | 156.78 | 151.46 | 156.04 | 1,479,799 | +4.67(+3.08%) |
Oct 21, 2015 | 152.73 | 153.04 | 151.14 | 151.37 | 877,060 | -0.28(-0.18%) |
Oct 20, 2015 | 150.99 | 152.42 | 150.55 | 151.65 | 926,000 | -0.11(-0.07%) |
Oct 19, 2015 | 151.31 | 151.80 | 150.27 | 151.76 | 693,230 | -0.26(-0.17%) |
Oct 16, 2015 | 152.08 | 152.51 | 150.93 | 152.02 | 1,329,924 | +0.71(+0.47%) |
Oct 15, 2015 | 151.71 | 151.90 | 149.87 | 151.31 | 1,283,252 | +0.23(+0.15%) |
Oct 14, 2015 | 153.70 | 153.80 | 150.83 | 151.08 | 815,926 | -2.78(-1.81%) |
Oct 13, 2015 | 153.60 | 154.66 | 153.19 | 153.87 | 1,168,532 | -0.16(-0.11%) |
Oct 12, 2015 | 153.57 | 154.54 | 152.47 | 154.03 | 1,524,502 | +1.25(+0.82%) |
Oct 09, 2015 | 150.94 | 153.72 | 150.53 | 152.78 | 1,708,771 | +1.74(+1.15%) |
Oct 08, 2015 | 147.96 | 151.08 | 147.12 | 151.04 | 1,310,475 | +2.22(+1.49%) |
Oct 07, 2015 | 147.41 | 148.97 | 146.75 | 148.82 | 1,321,324 | +2.43(+1.66%) |
Oct 06, 2015 | 148.08 | 149.00 | 146.27 | 146.40 | 1,255,792 | -1.71(-1.16%) |
Oct 05, 2015 | 147.08 | 148.88 | 146.32 | 148.11 | 1,401,628 | +2.48(+1.70%) |
Oct 02, 2015 | 142.54 | 145.69 | 141.87 | 145.63 | 1,270,075 | +1.57(+1.09%) |
Oct 01, 2015 | 144.30 | 144.65 | 141.42 | 144.06 | 1,627,303 | -0.20(-0.14%) |
Sep 30, 2015 | 143.56 | 145.40 | 142.98 | 144.26 | 1,436,240 | +2.09(+1.47%) |
Sep 29, 2015 | 141.39 | 142.48 | 140.66 | 142.17 | 901,981 | +0.78(+0.55%) |
Sep 28, 2015 | 142.89 | 143.89 | 141.26 | 141.39 | 1,224,903 | -2.54(-1.76%) |
Sep 25, 2015 | 145.88 | 146.56 | 143.29 | 143.93 | 1,096,164 | -1.05(-0.73%) |
Sep 24, 2015 | 144.23 | 145.64 | 142.30 | 144.98 | 1,268,370 | -0.56(-0.38%) |
Sep 23, 2015 | 145.97 | 146.34 | 144.34 | 145.54 | 971,867 | -0.18(-0.12%) |
Sep 22, 2015 | 145.49 | 146.41 | 144.77 | 145.72 | 1,020,927 | -2.24(-1.52%) |
Sep 21, 2015 | 147.16 | 149.11 | 147.06 | 147.96 | 1,134,304 | +1.07(+0.73%) |
Sep 18, 2015 | 146.43 | 148.47 | 146.01 | 146.89 | 2,700,540 | -1.51(-1.02%) |
Sep 17, 2015 | 149.29 | 150.81 | 148.07 | 148.41 | 1,376,114 | -0.21(-0.14%) |
Sep 16, 2015 | 149.32 | 149.43 | 147.54 | 148.61 | 1,069,217 | +0.55(+0.37%) |
Sep 15, 2015 | 146.24 | 148.62 | 145.49 | 148.07 | 1,178,518 | +2.17(+1.49%) |
Sep 14, 2015 | 146.41 | 146.76 | 145.28 | 145.89 | 1,002,803 | -0.60(-0.41%) |
Sep 11, 2015 | 143.67 | 146.54 | 143.29 | 146.49 | 1,067,132 | +2.45(+1.70%) |
Sep 10, 2015 | 143.71 | 145.03 | 143.40 | 144.04 | 1,203,523 | -0.49(-0.34%) |
Sep 09, 2015 | 147.69 | 147.93 | 144.22 | 144.53 | 876,322 | -1.52(-1.04%) |
Sep 08, 2015 | 143.34 | 146.30 | 143.34 | 146.05 | 1,980,433 | +4.96(+3.52%) |
Sep 04, 2015 | 141.63 | 141.09 | 141.09 | 141.09 | 1,378,018 | -2.04(-1.43%) |
Sep 03, 2015 | 143.39 | 145.09 | 142.85 | 143.13 | 1,213,818 | +0.03(+0.02%) |
Sep 02, 2015 | 139.91 | 143.11 | 139.50 | 143.09 | 1,243,861 | +4.56(+3.29%) |
Sep 01, 2015 | 139.74 | 140.56 | 138.08 | 138.54 | 1,853,294 | -3.80(-2.67%) |
Aug 31, 2015 | 143.87 | 144.16 | 142.22 | 142.34 | 1,122,174 | -1.56(-1.09%) |
Aug 28, 2015 | 144.81 | 145.55 | 142.99 | 143.90 | 1,126,444 | -1.34(-0.92%) |
Aug 27, 2015 | 143.66 | 146.00 | 142.36 | 145.24 | 1,344,365 | +2.96(+2.08%) |
Aug 26, 2015 | 140.83 | 142.51 | 137.66 | 142.29 | 1,711,784 | +4.14(+3.00%) |
Aug 25, 2015 | 141.57 | 142.16 | 137.61 | 138.14 | 2,035,180 | -0.29(-0.21%) |
Aug 24, 2015 | 131.76 | 143.52 | 131.76 | 138.43 | 2,651,655 | -4.61(-3.22%) |
Aug 21, 2015 | 148.08 | 148.57 | 142.96 | 143.04 | 2,295,629 | -6.26(-4.19%) |
Aug 20, 2015 | 150.48 | 151.00 | 149.30 | 149.30 | 1,293,664 | -2.62(-1.73%) |
Aug 19, 2015 | 151.34 | 152.97 | 150.18 | 151.92 | 1,184,206 | +0.10(+0.07%) |
Aug 18, 2015 | 150.89 | 152.06 | 150.81 | 151.82 | 840,821 | +0.68(+0.45%) |
Aug 17, 2015 | 150.18 | 151.27 | 149.09 | 151.13 | 792,653 | +0.46(+0.30%) |
Aug 14, 2015 | 149.68 | 150.82 | 149.02 | 150.68 | 831,359 | +1.14(+0.76%) |
Aug 13, 2015 | 148.87 | 150.19 | 148.79 | 149.53 | 723,612 | +1.12(+0.76%) |
Aug 12, 2015 | 148.77 | 149.05 | 146.72 | 148.41 | 1,339,086 | -1.48(-0.99%) |
Aug 11, 2015 | 149.89 | 150.26 | 148.94 | 149.89 | 887,721 | -1.71(-1.13%) |
Aug 10, 2015 | 150.64 | 152.11 | 150.30 | 151.60 | 957,469 | +2.25(+1.51%) |
Aug 07, 2015 | 149.41 | 149.93 | 147.95 | 149.35 | 1,008,360 | -0.19(-0.13%) |
Aug 06, 2015 | 150.47 | 150.62 | 148.53 | 149.54 | 1,012,089 | -0.70(-0.47%) |
Aug 05, 2015 | 149.70 | 150.97 | 149.58 | 150.24 | 1,295,693 | +1.35(+0.91%) |
Aug 04, 2015 | 149.31 | 149.84 | 148.43 | 148.90 | 1,609,254 | -0.03(-0.02%) |
Aug 03, 2015 | 149.53 | 149.97 | 147.64 | 148.93 | 1,556,576 | -0.74(-0.49%) |
Jul 31, 2015 | 152.12 | 152.12 | 149.42 | 149.66 | 2,014,116 | -2.08(-1.37%) |
Jul 30, 2015 | 149.53 | 152.27 | 149.10 | 151.74 | 1,915,238 | +1.70(+1.14%) |
Jul 29, 2015 | 147.58 | 152.68 | 144.62 | 150.04 | 3,591,823 | +8.74(+6.18%) |
Jul 28, 2015 | 141.36 | 142.37 | 140.14 | 141.30 | 1,830,958 | +0.68(+0.48%) |
Jul 27, 2015 | 141.80 | 142.09 | 140.28 | 140.62 | 1,121,828 | -1.94(-1.36%) |
Jul 24, 2015 | 143.25 | 143.58 | 142.03 | 142.56 | 769,272 | -0.61(-0.42%) |
Jul 23, 2015 | 144.13 | 144.98 | 142.86 | 143.17 | 1,413,346 | -0.67(-0.47%) |
Jul 22, 2015 | 144.25 | 144.67 | 143.38 | 143.84 | 1,046,659 | -0.42(-0.29%) |
Jul 21, 2015 | 146.29 | 146.60 | 143.58 | 144.27 | 963,810 | -2.65(-1.80%) |
Jul 20, 2015 | 146.66 | 147.36 | 146.18 | 146.91 | 1,014,681 | +0.73(+0.50%) |
Jul 17, 2015 | 146.38 | 147.03 | 145.60 | 146.19 | 915,638 | -0.75(-0.51%) |
Jul 16, 2015 | 146.47 | 147.12 | 145.74 | 146.94 | 1,013,747 | +1.10(+0.75%) |
Jul 15, 2015 | 145.51 | 146.24 | 145.11 | 145.84 | 1,145,621 | +0.09(+0.06%) |
Jul 14, 2015 | 144.60 | 146.04 | 144.50 | 145.75 | 1,352,612 | +1.03(+0.71%) |
Jul 13, 2015 | 144.48 | 145.00 | 143.60 | 144.72 | 1,089,933 | +1.67(+1.17%) |
Jul 10, 2015 | 142.13 | 143.56 | 141.59 | 143.06 | 1,349,111 | +2.32(+1.65%) |
Jul 09, 2015 | 141.01 | 141.87 | 140.62 | 140.74 | 1,420,459 | +1.76(+1.26%) |
Jul 08, 2015 | 138.60 | 139.92 | 138.56 | 138.98 | 1,027,083 | -0.63(-0.45%) |
Jul 07, 2015 | 138.26 | 139.72 | 136.79 | 139.61 | 1,140,417 | +1.85(+1.34%) |
Jul 06, 2015 | 136.98 | 138.06 | 136.77 | 137.76 | 1,119,245 | -0.22(-0.16%) |
Jul 02, 2015 | 138.98 | 137.98 | 137.98 | 137.98 | 1,128,124 | -0.52(-0.37%) |
Jul 01, 2015 | 138.10 | 138.85 | 137.58 | 138.50 | 848,985 | +1.27(+0.93%) |
Jun 30, 2015 | 138.40 | 138.62 | 136.82 | 137.22 | 1,041,045 | -0.04(-0.03%) |
Jun 29, 2015 | 139.10 | 139.78 | 137.23 | 137.27 | 1,219,993 | -2.67(-1.91%) |
Jun 26, 2015 | 140.50 | 140.87 | 139.66 | 139.94 | 2,355,374 | -0.31(-0.22%) |
Jun 25, 2015 | 141.54 | 141.96 | 140.15 | 140.25 | 1,030,011 | -0.93(-0.66%) |
Jun 24, 2015 | 142.08 | 142.46 | 140.91 | 141.19 | 1,004,646 | -1.00(-0.71%) |
Jun 23, 2015 | 143.31 | 143.66 | 141.64 | 142.19 | 1,444,937 | -0.95(-0.66%) |
Jun 22, 2015 | 143.42 | 144.08 | 143.04 | 143.14 | 1,110,165 | +0.36(+0.25%) |
Jun 19, 2015 | 142.30 | 143.57 | 142.30 | 142.78 | 2,246,615 | -0.09(-0.07%) |
Jun 18, 2015 | 141.25 | 143.53 | 141.25 | 142.87 | 1,329,855 | +1.98(+1.41%) |
Jun 17, 2015 | 140.14 | 141.33 | 139.38 | 140.89 | 961,089 | +1.19(+0.85%) |
Jun 16, 2015 | 137.58 | 141.27 | 137.58 | 139.70 | 1,007,629 | +1.32(+0.96%) |
Jun 15, 2015 | 138.12 | 138.53 | 137.54 | 138.38 | 1,068,299 | -0.95(-0.68%) |
Jun 12, 2015 | 138.07 | 139.59 | 137.63 | 139.33 | 1,187,616 | +0.25(+0.18%) |
Jun 11, 2015 | 137.39 | 139.32 | 137.35 | 139.08 | 1,068,020 | +1.91(+1.39%) |
Jun 10, 2015 | 136.54 | 137.64 | 135.33 | 137.16 | 1,469,698 | +1.16(+0.85%) |
Jun 09, 2015 | 135.76 | 136.49 | 135.11 | 136.00 | 1,084,248 | +0.48(+0.36%) |
Jun 08, 2015 | 135.84 | 136.38 | 135.38 | 135.52 | 1,089,798 | -0.55(-0.40%) |
Jun 05, 2015 | 136.22 | 136.49 | 135.39 | 136.07 | 1,073,568 | -0.72(-0.52%) |
Jun 04, 2015 | 137.43 | 138.71 | 136.51 | 136.78 | 1,095,605 | -1.85(-1.34%) |
Jun 03, 2015 | 138.90 | 139.66 | 138.26 | 138.63 | 1,374,617 | -0.08(-0.06%) |
Jun 02, 2015 | 137.73 | 139.49 | 136.20 | 138.71 | 1,454,878 | +0.35(+0.26%) |
Jun 01, 2015 | 137.62 | 139.09 | 136.94 | 138.36 | 1,537,144 | +0.66(+0.48%) |
May 29, 2015 | 138.32 | 139.05 | 136.91 | 137.70 | 2,206,958 | -1.12(-0.81%) |
May 28, 2015 | 136.68 | 138.91 | 136.39 | 138.82 | 1,452,061 | +1.69(+1.24%) |
May 27, 2015 | 137.17 | 137.41 | 136.07 | 137.13 | 1,005,605 | +0.73(+0.54%) |
May 26, 2015 | 137.65 | 137.65 | 136.04 | 136.40 | 1,000,828 | -1.32(-0.96%) |
May 22, 2015 | 138.34 | 137.72 | 137.72 | 137.72 | 1,111,510 | -1.02(-0.73%) |
May 21, 2015 | 137.93 | 139.26 | 137.75 | 138.73 | 1,254,703 | +1.34(+0.98%) |
May 20, 2015 | 137.22 | 138.03 | 136.42 | 137.39 | 1,270,934 | +0.59(+0.43%) |
May 19, 2015 | 135.99 | 137.23 | 135.67 | 136.79 | 1,109,289 | +0.78(+0.58%) |
May 18, 2015 | 135.92 | 136.55 | 135.56 | 136.01 | 818,852 | +0.01(+0.01%) |
May 15, 2015 | 135.74 | 136.74 | 135.42 | 136.00 | 775,832 | +0.29(+0.22%) |
May 14, 2015 | 134.78 | 135.89 | 134.31 | 135.71 | 1,065,730 | +2.11(+1.58%) |
May 13, 2015 | 133.74 | 134.42 | 133.51 | 133.60 | 956,761 | -0.19(-0.14%) |
May 12, 2015 | 134.23 | 134.27 | 133.15 | 133.79 | 1,101,073 | -0.78(-0.58%) |
May 11, 2015 | 134.49 | 135.58 | 134.28 | 134.57 | 867,271 | +0.04(+0.03%) |
May 08, 2015 | 133.41 | 134.75 | 133.20 | 134.54 | 1,085,346 | +2.45(+1.86%) |
May 07, 2015 | 131.95 | 132.67 | 131.43 | 132.09 | 1,249,085 | +0.14(+0.10%) |
May 06, 2015 | 132.55 | 133.14 | 131.21 | 131.95 | 1,466,742 | +0.02(+0.01%) |
May 05, 2015 | 134.00 | 134.69 | 131.42 | 131.93 | 1,445,864 | -2.19(-1.64%) |
May 04, 2015 | 134.43 | 135.50 | 133.87 | 134.13 | 1,195,532 | -0.16(-0.12%) |
May 01, 2015 | 133.30 | 134.32 | 132.80 | 134.28 | 1,320,413 | +1.70(+1.28%) |
Apr 30, 2015 | 136.15 | 136.72 | 131.50 | 132.59 | 2,864,360 | -4.39(-3.20%) |
Apr 29, 2015 | 139.48 | 140.62 | 136.29 | 136.97 | 1,623,449 | -1.18(-0.85%) |
Apr 28, 2015 | 137.72 | 138.53 | 136.78 | 138.15 | 1,315,493 | +0.33(+0.24%) |
Apr 27, 2015 | 139.48 | 140.24 | 137.74 | 137.83 | 1,430,803 | -1.42(-1.02%) |
Apr 24, 2015 | 139.87 | 140.04 | 138.80 | 139.25 | 730,954 | -0.90(-0.65%) |
Apr 23, 2015 | 139.04 | 141.11 | 138.71 | 140.15 | 1,006,992 | +0.65(+0.46%) |
Apr 22, 2015 | 139.75 | 139.89 | 138.28 | 139.51 | 897,168 | -0.35(-0.25%) |
Apr 21, 2015 | 140.92 | 140.92 | 139.51 | 139.86 | 1,145,803 | -0.17(-0.12%) |
Apr 20, 2015 | 138.73 | 140.50 | 138.48 | 140.03 | 983,369 | +2.18(+1.58%) |
Apr 17, 2015 | 139.61 | 139.69 | 137.46 | 137.85 | 1,309,642 | -2.77(-1.97%) |
Apr 16, 2015 | 140.07 | 141.32 | 139.31 | 140.62 | 1,061,457 | +0.12(+0.09%) |
Apr 15, 2015 | 141.02 | 141.53 | 140.21 | 140.50 | 745,899 | +0.00(+0.00%) |
Apr 14, 2015 | 140.67 | 141.48 | 139.58 | 140.50 | 808,884 | -0.29(-0.21%) |
Apr 13, 2015 | 142.02 | 142.82 | 140.78 | 140.80 | 1,102,427 | -1.52(-1.07%) |
Apr 10, 2015 | 141.80 | 142.84 | 141.27 | 142.32 | 733,593 | +0.67(+0.47%) |
Apr 09, 2015 | 140.95 | 142.20 | 140.37 | 141.65 | 863,827 | +0.31(+0.22%) |
Apr 08, 2015 | 139.71 | 141.92 | 139.51 | 141.34 | 1,186,932 | +1.12(+0.80%) |
Apr 07, 2015 | 140.04 | 141.70 | 139.96 | 140.22 | 1,117,576 | +0.13(+0.09%) |
Apr 06, 2015 | 138.16 | 140.59 | 138.03 | 140.09 | 1,465,385 | +0.97(+0.70%) |
Apr 02, 2015 | 138.29 | 139.12 | 139.12 | 139.12 | 1,059,112 | +0.93(+0.67%) |
Apr 01, 2015 | 137.79 | 138.83 | 136.09 | 138.19 | 1,684,399 | -0.35(-0.25%) |
Mar 31, 2015 | 139.38 | 140.19 | 138.54 | 138.54 | 1,366,637 | -1.48(-1.06%) |
Mar 30, 2015 | 138.71 | 140.79 | 138.39 | 140.02 | 1,210,991 | +1.89(+1.37%) |
Mar 27, 2015 | 136.97 | 138.46 | 136.77 | 138.13 | 1,669,003 | +1.01(+0.73%) |
Mar 26, 2015 | 136.04 | 137.65 | 135.23 | 137.12 | 1,345,805 | +0.10(+0.08%) |
Mar 25, 2015 | 139.81 | 140.02 | 137.01 | 137.02 | 1,382,553 | -2.50(-1.79%) |
Mar 24, 2015 | 139.49 | 140.45 | 138.75 | 139.51 | 1,107,824 | -0.54(-0.39%) |
Mar 23, 2015 | 140.31 | 141.16 | 139.94 | 140.06 | 1,362,071 | +0.09(+0.06%) |
Mar 20, 2015 | 140.07 | 141.23 | 139.51 | 139.97 | 5,105,053 | +0.09(+0.06%) |
Mar 19, 2015 | 140.09 | 141.00 | 139.20 | 139.88 | 1,417,203 | -0.28(-0.20%) |
Mar 18, 2015 | 138.26 | 140.61 | 137.29 | 140.16 | 1,883,731 | +1.45(+1.04%) |
Mar 17, 2015 | 137.78 | 138.96 | 137.78 | 138.71 | 1,305,958 | -0.16(-0.11%) |
Mar 16, 2015 | 136.17 | 138.99 | 136.17 | 138.87 | 1,541,238 | +3.25(+2.40%) |
Mar 13, 2015 | 137.19 | 138.40 | 134.54 | 135.62 | 1,817,988 | -2.10(-1.52%) |
Mar 12, 2015 | 136.22 | 137.75 | 136.22 | 137.72 | 1,729,484 | +1.69(+1.25%) |
Mar 11, 2015 | 136.91 | 137.49 | 135.96 | 136.02 | 1,476,437 | -0.27(-0.20%) |
Mar 10, 2015 | 137.72 | 138.17 | 136.29 | 136.29 | 1,583,706 | -2.52(-1.82%) |
Mar 09, 2015 | 137.60 | 139.39 | 137.49 | 138.81 | 1,471,574 | +0.74(+0.54%) |
Mar 06, 2015 | 139.69 | 139.69 | 137.38 | 138.07 | 2,069,846 | -2.47(-1.76%) |
Mar 05, 2015 | 140.95 | 141.71 | 140.16 | 140.54 | 1,247,744 | -0.56(-0.40%) |
Mar 04, 2015 | 140.55 | 141.33 | 139.81 | 141.10 | 1,425,367 | +0.26(+0.18%) |
Mar 03, 2015 | 142.74 | 143.35 | 140.07 | 140.84 | 2,545,901 | -2.99(-2.08%) |
Mar 02, 2015 | 142.54 | 144.37 | 142.42 | 143.83 | 2,735,092 | +1.20(+0.84%) |
Feb 27, 2015 | 142.93 | 144.22 | 142.53 | 142.63 | 1,468,800 | -0.52(-0.36%) |
Feb 26, 2015 | 144.11 | 144.98 | 142.69 | 143.15 | 1,492,211 | -1.41(-0.98%) |
Feb 25, 2015 | 145.98 | 146.13 | 143.45 | 144.56 | 1,571,453 | -1.32(-0.90%) |
Feb 24, 2015 | 145.56 | 146.40 | 144.87 | 145.88 | 1,391,154 | -0.28(-0.19%) |
Feb 23, 2015 | 147.19 | 147.65 | 146.01 | 146.16 | 1,396,698 | -1.44(-0.98%) |
Feb 20, 2015 | 145.39 | 147.69 | 145.27 | 147.60 | 1,591,532 | +1.77(+1.22%) |
Feb 19, 2015 | 143.83 | 145.88 | 143.57 | 145.83 | 1,220,229 | +2.10(+1.46%) |
Feb 18, 2015 | 142.29 | 143.74 | 141.99 | 143.73 | 1,376,188 | +0.07(+0.05%) |
Feb 17, 2015 | 142.79 | 144.09 | 142.42 | 143.66 | 1,232,051 | +0.39(+0.28%) |
Feb 13, 2015 | 143.49 | 143.26 | 143.26 | 143.26 | 1,130,726 | -0.13(-0.09%) |
Feb 12, 2015 | 143.43 | 144.01 | 142.68 | 143.39 | 1,452,759 | +0.86(+0.60%) |
Feb 11, 2015 | 140.92 | 143.14 | 140.79 | 142.53 | 2,046,126 | +1.20(+0.85%) |
Feb 10, 2015 | 141.25 | 141.49 | 140.07 | 141.34 | 1,476,652 | +1.65(+1.18%) |
Feb 09, 2015 | 138.67 | 140.82 | 138.05 | 139.69 | 1,943,033 | +0.62(+0.45%) |
Feb 06, 2015 | 140.76 | 140.76 | 138.63 | 139.06 | 1,229,267 | -0.68(-0.48%) |
Feb 05, 2015 | 139.95 | 140.57 | 138.79 | 139.74 | 1,274,879 | +1.02(+0.74%) |
Feb 04, 2015 | 137.31 | 139.92 | 137.17 | 138.72 | 1,899,123 | +1.17(+0.85%) |
Feb 03, 2015 | 135.84 | 138.62 | 135.17 | 137.56 | 2,377,761 | +1.11(+0.81%) |
Feb 02, 2015 | 134.82 | 136.81 | 132.59 | 136.45 | 1,708,661 | +1.92(+1.43%) |
Jan 30, 2015 | 133.98 | 136.46 | 133.66 | 134.53 | 2,755,586 | -0.84(-0.62%) |
Jan 29, 2015 | 131.75 | 135.56 | 131.75 | 135.37 | 2,612,761 | +4.94(+3.79%) |
Jan 28, 2015 | 132.16 | 133.29 | 130.32 | 130.42 | 2,356,385 | -0.67(-0.51%) |
Jan 27, 2015 | 131.83 | 132.75 | 131.02 | 131.09 | 1,685,665 | -2.23(-1.67%) |
Jan 26, 2015 | 134.01 | 134.07 | 132.34 | 133.32 | 1,270,839 | -0.56(-0.42%) |
Jan 23, 2015 | 134.06 | 134.83 | 133.42 | 133.88 | 1,161,771 | -0.27(-0.20%) |
Jan 22, 2015 | 132.86 | 134.76 | 132.01 | 134.14 | 1,316,826 | +1.94(+1.47%) |
Jan 21, 2015 | 130.98 | 133.01 | 130.65 | 132.21 | 1,698,746 | +0.44(+0.33%) |
Jan 20, 2015 | 132.57 | 132.85 | 129.66 | 131.77 | 1,278,582 | +0.34(+0.26%) |
Jan 16, 2015 | 130.47 | 131.57 | 129.76 | 131.43 | 1,361,191 | +0.87(+0.67%) |
Jan 15, 2015 | 130.80 | 131.62 | 129.53 | 130.55 | 1,696,624 | +0.17(+0.13%) |
Jan 14, 2015 | 129.18 | 130.69 | 127.76 | 130.38 | 1,635,412 | +0.09(+0.07%) |
Jan 13, 2015 | 131.17 | 132.84 | 129.40 | 130.29 | 1,738,506 | +0.03(+0.02%) |
Jan 12, 2015 | 130.96 | 131.65 | 129.25 | 130.26 | 1,853,762 | -0.66(-0.50%) |
Jan 09, 2015 | 130.67 | 131.69 | 130.12 | 130.92 | 2,206,336 | +0.49(+0.37%) |
Jan 08, 2015 | 128.44 | 131.26 | 128.41 | 130.43 | 4,045,812 | +2.96(+2.32%) |
Jan 07, 2015 | 124.33 | 127.57 | 124.18 | 127.47 | 2,764,891 | +3.91(+3.16%) |
Jan 06, 2015 | 122.97 | 125.14 | 121.36 | 123.57 | 3,641,435 | +0.68(+0.55%) |
Jan 05, 2015 | 124.67 | 125.55 | 122.10 | 122.89 | 6,726,466 | -2.65(-2.11%) |
Jan 02, 2015 | 127.11 | 127.85 | 123.89 | 125.54 | 2,388,311 | -0.80(-0.63%) |
Dec 31, 2014 | 129.22 | 126.33 | 126.33 | 126.33 | 1,867,355 | -2.89(-2.24%) |
Dec 30, 2014 | 129.03 | 129.55 | 128.45 | 129.22 | 1,106,408 | -0.27(-0.21%) |
Dec 29, 2014 | 129.36 | 129.93 | 128.71 | 129.50 | 928,611 | -0.40(-0.31%) |
Dec 26, 2014 | 130.23 | 130.79 | 129.84 | 129.90 | 640,908 | -0.18(-0.14%) |
Dec 24, 2014 | 129.90 | 130.08 | 130.08 | 130.08 | 487,197 | +0.38(+0.29%) |
Dec 23, 2014 | 131.15 | 131.31 | 129.56 | 129.70 | 1,090,325 | -0.79(-0.60%) |
Dec 22, 2014 | 128.86 | 131.15 | 128.78 | 130.49 | 1,397,755 | +2.01(+1.56%) |
Dec 19, 2014 | 127.47 | 129.21 | 127.35 | 128.49 | 2,694,398 | +1.16(+0.91%) |
Dec 18, 2014 | 124.57 | 127.36 | 124.54 | 127.33 | 1,644,343 | +4.22(+3.43%) |
Dec 17, 2014 | 123.52 | 124.11 | 121.68 | 123.10 | 1,781,517 | -0.14(-0.12%) |
Dec 16, 2014 | 121.07 | 125.30 | 121.04 | 123.25 | 2,001,121 | +1.62(+1.33%) |
Dec 15, 2014 | 121.89 | 123.08 | 120.45 | 121.63 | 1,448,497 | +0.29(+0.24%) |
Dec 12, 2014 | 124.01 | 124.01 | 121.31 | 121.34 | 1,428,571 | -3.57(-2.85%) |
Dec 11, 2014 | 124.18 | 125.83 | 123.64 | 124.90 | 1,336,336 | +1.20(+0.97%) |
Dec 10, 2014 | 126.18 | 126.39 | 123.59 | 123.70 | 1,872,267 | -2.77(-2.19%) |
Dec 09, 2014 | 124.42 | 126.91 | 123.79 | 126.47 | 1,525,855 | +0.84(+0.67%) |
Dec 08, 2014 | 126.59 | 126.86 | 125.03 | 125.63 | 2,750,121 | -0.96(-0.76%) |
Dec 05, 2014 | 122.79 | 127.52 | 122.60 | 126.59 | 2,503,598 | +6.73(+5.61%) |
Dec 04, 2014 | 120.50 | 121.22 | 119.22 | 119.86 | 1,108,802 | -0.97(-0.80%) |
Dec 03, 2014 | 120.48 | 121.66 | 120.28 | 120.83 | 1,361,698 | +0.69(+0.57%) |
Dec 02, 2014 | 119.17 | 120.62 | 119.04 | 120.15 | 2,488,477 | +1.21(+1.02%) |
Dec 01, 2014 | 120.62 | 120.98 | 118.87 | 118.94 | 1,618,106 | -1.86(-1.54%) |
Nov 28, 2014 | 121.29 | 122.15 | 120.62 | 120.80 | 1,027,409 | -0.45(-0.37%) |
Nov 26, 2014 | 120.74 | 121.24 | 121.24 | 121.24 | 935,311 | +0.51(+0.42%) |
Nov 25, 2014 | 119.86 | 121.38 | 119.86 | 120.74 | 1,379,265 | +0.72(+0.60%) |
Nov 24, 2014 | 118.53 | 120.11 | 118.39 | 120.02 | 842,136 | +1.36(+1.14%) |
Nov 21, 2014 | 119.41 | 119.91 | 118.39 | 118.67 | 1,253,171 | +0.58(+0.49%) |
Nov 20, 2014 | 116.69 | 118.29 | 116.41 | 118.08 | 895,109 | +0.78(+0.66%) |
Nov 19, 2014 | 117.13 | 117.56 | 116.46 | 117.31 | 1,165,049 | -0.46(-0.39%) |
Nov 18, 2014 | 116.17 | 118.00 | 115.84 | 117.77 | 1,408,087 | +1.85(+1.60%) |
Nov 17, 2014 | 116.06 | 116.53 | 115.71 | 115.92 | 901,364 | -0.14(-0.12%) |
Nov 14, 2014 | 116.25 | 117.08 | 115.82 | 116.06 | 1,401,348 | -0.96(-0.82%) |
Nov 13, 2014 | 116.11 | 117.75 | 116.11 | 117.02 | 1,137,128 | +1.01(+0.87%) |
Nov 12, 2014 | 116.14 | 116.70 | 115.46 | 116.01 | 923,625 | -0.71(-0.61%) |
Nov 11, 2014 | 115.89 | 117.42 | 115.83 | 116.72 | 721,219 | +1.02(+0.89%) |
Nov 10, 2014 | 115.78 | 116.13 | 115.00 | 115.70 | 1,276,922 | -0.39(-0.34%) |
Nov 07, 2014 | 117.81 | 117.83 | 115.47 | 116.09 | 2,141,956 | -1.71(-1.45%) |
Nov 06, 2014 | 117.61 | 118.28 | 116.68 | 117.80 | 1,417,195 | +0.23(+0.20%) |
Nov 05, 2014 | 118.78 | 118.95 | 116.85 | 117.56 | 1,587,688 | -0.62(-0.53%) |
Nov 04, 2014 | 117.62 | 118.95 | 116.69 | 118.19 | 1,554,028 | +1.37(+1.18%) |