Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 128.28 | 129.25 | 127.66 | 127.66 | 2,495,217 | -0.59(-0.46%) |
Oct 29, 2015 | 126.14 | 128.37 | 125.82 | 128.24 | 1,827,054 | +2.08(+1.65%) |
Oct 28, 2015 | 123.86 | 126.22 | 123.07 | 126.16 | 1,519,573 | +2.40(+1.94%) |
Oct 27, 2015 | 123.58 | 124.89 | 123.38 | 123.76 | 1,753,448 | -0.23(-0.19%) |
Oct 26, 2015 | 123.75 | 124.22 | 123.19 | 124.00 | 1,973,508 | +0.55(+0.44%) |
Oct 23, 2015 | 121.52 | 124.24 | 121.14 | 123.45 | 3,415,144 | +2.41(+1.99%) |
Oct 22, 2015 | 124.71 | 124.98 | 120.72 | 121.04 | 3,358,589 | -3.04(-2.45%) |
Oct 21, 2015 | 125.66 | 126.89 | 121.22 | 124.07 | 4,351,964 | -1.47(-1.17%) |
Oct 20, 2015 | 125.62 | 126.48 | 124.98 | 125.55 | 2,128,728 | -0.40(-0.32%) |
Oct 19, 2015 | 123.25 | 125.99 | 122.97 | 125.95 | 2,056,615 | +2.57(+2.08%) |
Oct 16, 2015 | 122.85 | 123.42 | 122.31 | 123.38 | 2,030,919 | +0.91(+0.74%) |
Oct 15, 2015 | 121.33 | 122.54 | 120.59 | 122.47 | 2,300,316 | +1.46(+1.21%) |
Oct 14, 2015 | 122.19 | 123.11 | 120.57 | 121.01 | 1,359,229 | -1.47(-1.20%) |
Oct 13, 2015 | 122.08 | 123.67 | 121.85 | 122.48 | 920,508 | -0.41(-0.33%) |
Oct 12, 2015 | 123.13 | 123.48 | 122.32 | 122.89 | 939,338 | -0.61(-0.49%) |
Oct 09, 2015 | 122.76 | 123.66 | 122.59 | 123.50 | 1,314,374 | +0.65(+0.53%) |
Oct 08, 2015 | 121.75 | 122.84 | 121.17 | 122.84 | 1,540,824 | +0.63(+0.52%) |
Oct 07, 2015 | 121.71 | 122.57 | 120.99 | 122.21 | 2,052,487 | +1.08(+0.89%) |
Oct 06, 2015 | 122.36 | 122.96 | 119.48 | 121.13 | 2,504,988 | -2.40(-1.94%) |
Oct 05, 2015 | 121.43 | 123.73 | 121.43 | 123.53 | 2,229,620 | +2.01(+1.65%) |
Oct 02, 2015 | 117.17 | 121.55 | 117.06 | 121.52 | 1,417,177 | +2.33(+1.96%) |
Oct 01, 2015 | 119.77 | 120.12 | 118.11 | 119.18 | 2,093,059 | -0.18(-0.15%) |
Sep 30, 2015 | 117.59 | 119.50 | 117.59 | 119.36 | 1,991,829 | +2.38(+2.04%) |
Sep 29, 2015 | 115.46 | 118.41 | 115.31 | 116.98 | 2,235,175 | +1.67(+1.45%) |
Sep 28, 2015 | 118.27 | 119.01 | 114.30 | 115.31 | 3,745,146 | -4.41(-3.69%) |
Sep 25, 2015 | 121.68 | 122.36 | 119.30 | 119.72 | 2,045,690 | -1.32(-1.09%) |
Sep 24, 2015 | 120.85 | 121.27 | 119.76 | 121.04 | 1,528,044 | -0.61(-0.50%) |
Sep 23, 2015 | 121.83 | 122.62 | 121.38 | 121.64 | 1,372,181 | -0.61(-0.50%) |
Sep 22, 2015 | 122.01 | 122.42 | 121.24 | 122.26 | 2,129,829 | -1.05(-0.85%) |
Sep 21, 2015 | 123.11 | 124.19 | 122.28 | 123.31 | 1,912,022 | +0.54(+0.44%) |
Sep 18, 2015 | 124.32 | 124.45 | 122.46 | 122.78 | 2,767,350 | -2.39(-1.91%) |
Sep 17, 2015 | 123.40 | 127.64 | 123.00 | 125.17 | 3,150,132 | +1.90(+1.54%) |
Sep 16, 2015 | 122.00 | 123.61 | 121.43 | 123.26 | 2,189,515 | +1.16(+0.95%) |
Sep 15, 2015 | 119.94 | 122.48 | 119.23 | 122.10 | 2,176,989 | +2.86(+2.40%) |
Sep 14, 2015 | 120.38 | 120.38 | 118.68 | 119.24 | 1,299,726 | -0.72(-0.60%) |
Sep 11, 2015 | 118.53 | 120.02 | 118.04 | 119.96 | 1,445,666 | +1.00(+0.84%) |
Sep 10, 2015 | 118.19 | 119.55 | 118.02 | 118.97 | 1,932,110 | +0.40(+0.34%) |
Sep 09, 2015 | 121.69 | 121.81 | 118.36 | 118.57 | 2,256,359 | -2.02(-1.67%) |
Sep 08, 2015 | 120.52 | 120.69 | 119.12 | 120.59 | 1,774,156 | +2.46(+2.08%) |
Sep 04, 2015 | 117.65 | 118.13 | 118.13 | 118.13 | 2,214,353 | -1.56(-1.30%) |
Sep 03, 2015 | 120.17 | 121.13 | 119.31 | 119.69 | 2,445,120 | -0.01(-0.01%) |
Sep 02, 2015 | 120.01 | 120.01 | 117.65 | 119.70 | 2,998,778 | +1.30(+1.10%) |
Sep 01, 2015 | 119.91 | 121.12 | 117.75 | 118.40 | 3,641,654 | -3.82(-3.13%) |
Aug 31, 2015 | 123.34 | 124.05 | 121.75 | 122.22 | 2,668,334 | -1.12(-0.91%) |
Aug 28, 2015 | 124.33 | 124.70 | 122.49 | 123.35 | 1,864,867 | -1.35(-1.09%) |
Aug 27, 2015 | 123.55 | 124.89 | 122.42 | 124.70 | 2,215,057 | +2.58(+2.12%) |
Aug 26, 2015 | 119.48 | 122.31 | 118.18 | 122.12 | 3,153,233 | +5.08(+4.34%) |
Aug 25, 2015 | 121.41 | 121.75 | 116.92 | 117.04 | 2,937,195 | -1.58(-1.33%) |
Aug 24, 2015 | 117.87 | 122.96 | 115.02 | 118.62 | 4,081,121 | -6.13(-4.92%) |
Aug 21, 2015 | 127.72 | 128.73 | 124.70 | 124.75 | 2,098,768 | -4.27(-3.31%) |
Aug 20, 2015 | 130.23 | 130.34 | 128.93 | 129.02 | 2,334,202 | -1.35(-1.04%) |
Aug 19, 2015 | 131.08 | 131.66 | 130.15 | 130.38 | 1,332,700 | -1.55(-1.17%) |
Aug 18, 2015 | 132.73 | 133.28 | 131.81 | 131.93 | 902,539 | -0.96(-0.73%) |
Aug 17, 2015 | 131.22 | 132.98 | 130.65 | 132.89 | 915,116 | +1.26(+0.95%) |
Aug 14, 2015 | 130.24 | 131.85 | 130.15 | 131.63 | 927,388 | +1.27(+0.97%) |
Aug 13, 2015 | 131.56 | 131.74 | 130.02 | 130.37 | 849,600 | -0.97(-0.73%) |
Aug 12, 2015 | 130.21 | 131.67 | 127.29 | 131.33 | 2,279,517 | +0.13(+0.10%) |
Aug 11, 2015 | 132.31 | 133.04 | 130.49 | 131.20 | 1,586,577 | -2.53(-1.89%) |
Aug 10, 2015 | 133.60 | 134.06 | 133.05 | 133.74 | 780,869 | +1.13(+0.85%) |
Aug 07, 2015 | 133.49 | 133.64 | 130.97 | 132.61 | 1,097,893 | -0.88(-0.66%) |
Aug 06, 2015 | 134.90 | 135.63 | 132.60 | 133.49 | 1,091,091 | -1.73(-1.28%) |
Aug 05, 2015 | 135.48 | 135.92 | 134.58 | 135.21 | 1,145,798 | +0.90(+0.67%) |
Aug 04, 2015 | 135.20 | 135.50 | 134.06 | 134.31 | 879,314 | -0.65(-0.48%) |
Aug 03, 2015 | 136.00 | 136.27 | 134.23 | 134.97 | 1,485,214 | -1.06(-0.78%) |
Jul 31, 2015 | 135.64 | 136.73 | 135.40 | 136.03 | 1,220,577 | +0.40(+0.29%) |
Jul 30, 2015 | 135.44 | 136.10 | 134.02 | 135.63 | 971,727 | -0.49(-0.36%) |
Jul 29, 2015 | 134.84 | 136.25 | 134.84 | 136.12 | 1,127,855 | +0.94(+0.70%) |
Jul 28, 2015 | 135.25 | 135.63 | 134.00 | 135.17 | 1,289,213 | +1.59(+1.19%) |
Jul 27, 2015 | 134.03 | 134.14 | 132.87 | 133.58 | 1,424,000 | -0.90(-0.67%) |
Jul 24, 2015 | 136.14 | 137.19 | 134.15 | 134.48 | 1,380,096 | -2.59(-1.89%) |
Jul 23, 2015 | 136.97 | 137.40 | 136.05 | 137.07 | 2,082,277 | +0.53(+0.39%) |
Jul 22, 2015 | 136.70 | 137.71 | 13.65 | 136.55 | 3,500,053 | +3.50(+2.63%) |
Jul 21, 2015 | 132.92 | 133.60 | 132.31 | 133.05 | 1,912,348 | +0.29(+0.22%) |
Jul 20, 2015 | 132.41 | 133.07 | 132.02 | 132.75 | 1,082,571 | +0.41(+0.31%) |
Jul 17, 2015 | 132.84 | 133.35 | 131.66 | 132.34 | 1,515,651 | -0.89(-0.67%) |
Jul 16, 2015 | 132.38 | 133.33 | 132.31 | 133.23 | 1,398,809 | +1.38(+1.04%) |
Jul 15, 2015 | 133.90 | 134.02 | 131.37 | 131.86 | 2,423,616 | -1.31(-0.98%) |
Jul 14, 2015 | 131.34 | 133.58 | 130.81 | 133.16 | 2,834,209 | +2.24(+1.71%) |
Jul 13, 2015 | 128.07 | 131.01 | 127.47 | 130.92 | 1,777,114 | +3.57(+2.80%) |
Jul 10, 2015 | 126.48 | 127.71 | 125.46 | 127.35 | 2,218,979 | +2.74(+2.20%) |
Jul 09, 2015 | 126.37 | 126.74 | 124.56 | 124.61 | 1,272,558 | -0.37(-0.30%) |
Jul 08, 2015 | 126.68 | 127.27 | 124.90 | 124.98 | 1,554,536 | -2.68(-2.10%) |
Jul 07, 2015 | 127.58 | 127.72 | 125.48 | 127.67 | 1,511,698 | +0.55(+0.43%) |
Jul 06, 2015 | 126.48 | 127.63 | 126.43 | 127.12 | 1,503,130 | -0.55(-0.43%) |
Jul 02, 2015 | 127.85 | 127.67 | 127.67 | 127.67 | 1,121,331 | +0.13(+0.10%) |
Jul 01, 2015 | 127.39 | 127.61 | 126.57 | 127.54 | 1,190,897 | +1.03(+0.82%) |
Jun 30, 2015 | 127.56 | 127.97 | 126.15 | 126.50 | 1,345,876 | +0.30(+0.24%) |
Jun 29, 2015 | 127.64 | 128.86 | 126.06 | 126.20 | 1,910,096 | -2.69(-2.09%) |
Jun 26, 2015 | 129.51 | 130.75 | 128.66 | 128.89 | 2,260,318 | +0.66(+0.52%) |
Jun 25, 2015 | 126.94 | 128.66 | 126.19 | 128.23 | 2,044,919 | +1.23(+0.97%) |
Jun 24, 2015 | 125.91 | 128.17 | 125.65 | 127.00 | 2,052,386 | +0.70(+0.56%) |
Jun 23, 2015 | 126.73 | 127.40 | 125.75 | 126.30 | 858,093 | -0.53(-0.41%) |
Jun 22, 2015 | 127.19 | 127.63 | 126.72 | 126.83 | 1,159,508 | +0.12(+0.09%) |
Jun 19, 2015 | 126.29 | 127.03 | 126.43 | 126.71 | 1,998,707 | +0.28(+0.22%) |
Jun 18, 2015 | 125.76 | 127.18 | 125.76 | 126.43 | 2,092,284 | +1.01(+0.81%) |
Jun 17, 2015 | 125.76 | 126.06 | 124.20 | 125.41 | 1,356,084 | -0.16(-0.12%) |
Jun 16, 2015 | 126.41 | 127.04 | 125.05 | 125.57 | 1,466,789 | -0.72(-0.57%) |
Jun 15, 2015 | 125.65 | 126.45 | 124.98 | 126.29 | 2,329,739 | -0.47(-0.37%) |
Jun 12, 2015 | 126.61 | 127.25 | 125.99 | 126.76 | 1,768,236 | -0.49(-0.38%) |
Jun 11, 2015 | 127.13 | 127.48 | 127.02 | 127.25 | 782,461 | +0.48(+0.38%) |
Jun 10, 2015 | 125.22 | 127.06 | 125.22 | 126.77 | 1,217,580 | +1.57(+1.25%) |
Jun 09, 2015 | 124.64 | 125.63 | 124.11 | 125.20 | 2,061,353 | +0.29(+0.23%) |
Jun 08, 2015 | 125.86 | 126.14 | 124.81 | 124.91 | 1,814,781 | -1.27(-1.00%) |
Jun 05, 2015 | 125.67 | 126.48 | 125.06 | 126.17 | 944,091 | +0.07(+0.05%) |
Jun 04, 2015 | 125.65 | 126.42 | 125.53 | 126.11 | 1,285,863 | -0.47(-0.37%) |
Jun 03, 2015 | 126.66 | 126.68 | 125.79 | 126.57 | 1,167,782 | +0.40(+0.32%) |
Jun 02, 2015 | 125.72 | 126.62 | 124.98 | 126.17 | 870,514 | +0.11(+0.08%) |
Jun 01, 2015 | 126.44 | 126.53 | 125.14 | 126.07 | 1,241,737 | -0.17(-0.13%) |
May 29, 2015 | 126.83 | 126.83 | 125.86 | 126.23 | 1,699,719 | -0.49(-0.38%) |
May 28, 2015 | 127.27 | 127.46 | 126.14 | 126.72 | 953,725 | -0.84(-0.66%) |
May 27, 2015 | 127.09 | 127.70 | 126.52 | 127.56 | 1,407,812 | +1.16(+0.92%) |
May 26, 2015 | 127.87 | 128.14 | 126.40 | 126.40 | 1,599,393 | -2.29(-1.78%) |
May 22, 2015 | 129.39 | 128.69 | 128.69 | 128.69 | 1,356,556 | -0.67(-0.52%) |
May 21, 2015 | 128.72 | 129.98 | 128.38 | 129.36 | 2,391,431 | +0.80(+0.62%) |
May 20, 2015 | 127.17 | 129.47 | 127.13 | 128.56 | 1,908,553 | +1.43(+1.13%) |
May 19, 2015 | 126.48 | 127.79 | 126.20 | 127.13 | 1,265,375 | +0.56(+0.45%) |
May 18, 2015 | 126.84 | 127.06 | 126.34 | 126.56 | 1,283,682 | -0.19(-0.15%) |
May 15, 2015 | 127.68 | 127.69 | 126.29 | 126.75 | 1,558,809 | -0.92(-0.72%) |
May 14, 2015 | 127.20 | 127.89 | 126.36 | 127.66 | 1,339,551 | +1.22(+0.96%) |
May 13, 2015 | 125.97 | 126.77 | 125.67 | 126.45 | 2,140,806 | +0.23(+0.18%) |
May 12, 2015 | 126.59 | 126.83 | 124.75 | 126.21 | 1,504,586 | -0.25(-0.20%) |
May 11, 2015 | 126.29 | 126.84 | 126.10 | 126.47 | 988,398 | -0.11(-0.08%) |
May 08, 2015 | 125.58 | 126.81 | 125.58 | 126.57 | 2,179,093 | +2.17(+1.75%) |
May 07, 2015 | 124.46 | 125.13 | 123.85 | 124.40 | 2,376,053 | +0.09(+0.07%) |
May 06, 2015 | 123.86 | 124.37 | 123.06 | 124.31 | 1,893,576 | +0.98(+0.80%) |
May 05, 2015 | 122.84 | 124.18 | 122.84 | 123.33 | 1,384,569 | -1.10(-0.88%) |
May 04, 2015 | 124.88 | 125.60 | 124.38 | 124.43 | 1,211,326 | +0.12(+0.09%) |
May 01, 2015 | 123.18 | 124.39 | 122.87 | 124.31 | 2,355,156 | +1.93(+1.58%) |
Apr 30, 2015 | 123.38 | 124.01 | 121.97 | 122.39 | 2,019,618 | -1.41(-1.14%) |
Apr 29, 2015 | 124.02 | 124.69 | 123.22 | 123.80 | 1,686,149 | -0.49(-0.39%) |
Apr 28, 2015 | 124.44 | 124.64 | 123.03 | 124.28 | 2,512,197 | +0.35(+0.28%) |
Apr 27, 2015 | 127.27 | 127.27 | 123.67 | 123.93 | 3,003,818 | -2.68(-2.12%) |
Apr 24, 2015 | 126.69 | 127.25 | 125.96 | 126.61 | 1,574,870 | +0.46(+0.36%) |
Apr 23, 2015 | 126.86 | 126.89 | 125.31 | 126.15 | 2,314,986 | -1.11(-0.87%) |
Apr 22, 2015 | 125.79 | 129.13 | 125.41 | 127.26 | 3,574,609 | -3.65(-2.79%) |
Apr 21, 2015 | 130.76 | 131.63 | 130.06 | 130.92 | 1,805,474 | +0.40(+0.31%) |
Apr 20, 2015 | 129.74 | 131.01 | 129.68 | 130.52 | 1,416,432 | +1.88(+1.46%) |
Apr 17, 2015 | 128.35 | 128.82 | 127.44 | 128.64 | 2,095,187 | -0.38(-0.29%) |
Apr 16, 2015 | 129.77 | 130.03 | 128.84 | 129.02 | 1,589,063 | -1.10(-0.85%) |
Apr 15, 2015 | 129.67 | 130.47 | 129.49 | 130.12 | 969,449 | +0.92(+0.71%) |
Apr 14, 2015 | 129.24 | 129.68 | 128.62 | 129.20 | 1,102,442 | -0.04(-0.03%) |
Apr 13, 2015 | 129.80 | 130.72 | 129.24 | 129.24 | 832,410 | -0.98(-0.76%) |
Apr 10, 2015 | 129.93 | 130.93 | 129.44 | 130.22 | 842,100 | +0.16(+0.12%) |
Apr 09, 2015 | 129.43 | 130.37 | 128.96 | 130.07 | 770,796 | +0.73(+0.56%) |
Apr 08, 2015 | 129.51 | 130.64 | 128.65 | 129.34 | 1,302,766 | -0.19(-0.15%) |
Apr 07, 2015 | 130.45 | 131.46 | 129.53 | 129.53 | 971,008 | -0.47(-0.36%) |
Apr 06, 2015 | 128.99 | 130.63 | 128.80 | 130.00 | 1,006,604 | +0.38(+0.29%) |
Apr 02, 2015 | 128.79 | 129.62 | 129.62 | 129.62 | 863,739 | +1.08(+0.84%) |
Apr 01, 2015 | 131.14 | 131.19 | 127.85 | 128.54 | 1,849,926 | -2.28(-1.74%) |
Mar 31, 2015 | 131.02 | 132.67 | 130.66 | 130.82 | 1,470,217 | -1.20(-0.91%) |
Mar 30, 2015 | 131.06 | 132.24 | 130.82 | 132.02 | 1,341,596 | +1.83(+1.41%) |
Mar 27, 2015 | 129.75 | 130.99 | 129.69 | 130.19 | 1,134,451 | +0.60(+0.47%) |
Mar 26, 2015 | 129.19 | 130.46 | 128.75 | 129.58 | 1,233,154 | -0.62(-0.48%) |
Mar 25, 2015 | 132.09 | 133.33 | 130.10 | 130.21 | 1,854,093 | -1.89(-1.43%) |
Mar 24, 2015 | 133.77 | 135.39 | 132.03 | 132.09 | 5,262,289 | -2.16(-1.61%) |
Mar 23, 2015 | 132.79 | 134.87 | 132.06 | 134.26 | 1,879,589 | +1.21(+0.91%) |
Mar 20, 2015 | 132.32 | 133.29 | 131.31 | 133.05 | 2,738,108 | +1.82(+1.39%) |
Mar 19, 2015 | 130.27 | 131.47 | 130.26 | 131.23 | 1,682,877 | +0.85(+0.65%) |
Mar 18, 2015 | 128.70 | 131.09 | 127.67 | 130.38 | 1,958,281 | +1.50(+1.16%) |
Mar 17, 2015 | 129.08 | 129.34 | 127.00 | 128.88 | 1,585,565 | -0.60(-0.47%) |
Mar 16, 2015 | 126.00 | 129.51 | 126.00 | 129.49 | 2,375,529 | +5.41(+4.36%) |
Mar 13, 2015 | 125.03 | 126.14 | 123.29 | 124.08 | 1,242,123 | -1.15(-0.92%) |
Mar 12, 2015 | 125.14 | 125.91 | 124.64 | 125.23 | 1,285,442 | +0.79(+0.63%) |
Mar 11, 2015 | 124.01 | 125.02 | 123.77 | 124.44 | 1,185,167 | +0.89(+0.72%) |
Mar 10, 2015 | 123.96 | 124.96 | 122.73 | 123.56 | 1,783,549 | -1.04(-0.84%) |
Mar 09, 2015 | 125.07 | 125.14 | 124.18 | 124.60 | 1,020,353 | -0.40(-0.32%) |
Mar 06, 2015 | 127.17 | 127.28 | 124.73 | 125.00 | 2,028,379 | -2.87(-2.24%) |
Mar 05, 2015 | 126.75 | 127.97 | 126.05 | 127.86 | 1,588,088 | +2.50(+1.99%) |
Mar 04, 2015 | 126.11 | 126.18 | 126.18 | 125.36 | 1,434,750 | -0.82(-0.65%) |
Mar 03, 2015 | 126.81 | 127.18 | 125.43 | 126.18 | 1,499,524 | -1.58(-1.23%) |
Mar 02, 2015 | 126.44 | 127.97 | 126.09 | 127.76 | 1,383,334 | +1.31(+1.04%) |
Feb 27, 2015 | 126.26 | 126.92 | 126.23 | 126.44 | 1,100,517 | -0.14(-0.11%) |
Feb 26, 2015 | 127.18 | 127.56 | 126.25 | 126.58 | 1,602,239 | -0.91(-0.71%) |
Feb 25, 2015 | 128.24 | 128.39 | 127.20 | 127.48 | 1,322,006 | -0.76(-0.59%) |
Feb 24, 2015 | 127.24 | 128.35 | 126.71 | 128.24 | 1,424,641 | +0.85(+0.66%) |
Feb 23, 2015 | 127.42 | 127.75 | 126.88 | 127.40 | 2,144,886 | -0.18(-0.15%) |
Feb 20, 2015 | 123.92 | 127.63 | 123.67 | 127.58 | 2,231,791 | +3.29(+2.64%) |
Feb 19, 2015 | 124.22 | 124.61 | 123.61 | 124.30 | 1,301,861 | -0.20(-0.16%) |
Feb 18, 2015 | 124.50 | 125.33 | 123.38 | 124.50 | 1,401,792 | -0.03(-0.02%) |
Feb 17, 2015 | 123.55 | 124.66 | 122.74 | 124.53 | 1,420,805 | +0.41(+0.33%) |
Feb 13, 2015 | 123.34 | 124.12 | 124.12 | 124.12 | 1,587,008 | +0.76(+0.62%) |
Feb 12, 2015 | 123.29 | 123.60 | 122.17 | 123.36 | 1,409,284 | +1.37(+1.12%) |
Feb 11, 2015 | 121.84 | 122.74 | 121.44 | 121.99 | 1,350,592 | +0.38(+0.31%) |
Feb 10, 2015 | 120.69 | 121.74 | 120.25 | 121.61 | 1,266,908 | +1.58(+1.32%) |
Feb 09, 2015 | 120.47 | 121.34 | 119.57 | 120.03 | 1,387,553 | -1.36(-1.12%) |
Feb 06, 2015 | 123.53 | 123.76 | 120.92 | 121.39 | 1,617,683 | -2.18(-1.76%) |
Feb 05, 2015 | 123.29 | 124.00 | 122.43 | 123.56 | 1,514,177 | +0.67(+0.55%) |
Feb 04, 2015 | 123.38 | 124.53 | 122.58 | 122.89 | 1,574,144 | -0.95(-0.77%) |
Feb 03, 2015 | 122.97 | 123.98 | 121.95 | 123.85 | 1,847,515 | +1.40(+1.14%) |
Feb 02, 2015 | 122.06 | 122.47 | 119.83 | 122.45 | 1,887,228 | +0.66(+0.54%) |
Jan 30, 2015 | 123.34 | 124.13 | 121.59 | 121.78 | 3,611,888 | -2.67(-2.15%) |
Jan 29, 2015 | 119.99 | 125.21 | 118.22 | 124.46 | 5,040,876 | +3.52(+2.91%) |
Jan 28, 2015 | 122.26 | 122.44 | 120.61 | 120.94 | 2,469,326 | -0.53(-0.43%) |
Jan 27, 2015 | 120.76 | 122.41 | 120.72 | 121.46 | 1,947,552 | -0.74(-0.60%) |
Jan 26, 2015 | 121.15 | 122.33 | 119.90 | 122.20 | 2,089,982 | +0.75(+0.62%) |
Jan 23, 2015 | 123.30 | 123.59 | 121.35 | 121.45 | 2,049,904 | -2.07(-1.68%) |
Jan 22, 2015 | 122.89 | 124.08 | 121.95 | 123.53 | 3,036,862 | +1.59(+1.31%) |
Jan 21, 2015 | 121.60 | 122.90 | 121.45 | 121.93 | 1,314,590 | +0.12(+0.10%) |
Jan 20, 2015 | 122.55 | 123.04 | 120.70 | 121.81 | 2,333,879 | -0.05(-0.04%) |
Jan 16, 2015 | 120.33 | 122.08 | 119.92 | 121.86 | 2,091,296 | +1.13(+0.93%) |
Jan 15, 2015 | 122.75 | 123.09 | 120.72 | 120.73 | 2,713,881 | -2.01(-1.64%) |
Jan 14, 2015 | 123.48 | 123.89 | 121.67 | 122.75 | 2,931,731 | -2.08(-1.67%) |
Jan 13, 2015 | 126.02 | 126.75 | 123.63 | 124.83 | 2,151,807 | -0.16(-0.12%) |
Jan 12, 2015 | 126.55 | 127.05 | 124.79 | 124.98 | 1,861,317 | -1.22(-0.96%) |
Jan 09, 2015 | 127.18 | 127.53 | 125.79 | 126.20 | 1,966,228 | -0.51(-0.40%) |
Jan 08, 2015 | 125.92 | 127.47 | 125.92 | 126.71 | 2,595,339 | +1.30(+1.04%) |
Jan 07, 2015 | 123.10 | 125.44 | 122.50 | 125.40 | 2,157,347 | +3.65(+3.00%) |
Jan 06, 2015 | 122.90 | 124.68 | 121.13 | 121.76 | 2,597,196 | -1.15(-0.93%) |
Jan 05, 2015 | 123.83 | 125.61 | 122.70 | 122.90 | 2,503,279 | -1.71(-1.37%) |
Jan 02, 2015 | 122.84 | 124.97 | 122.71 | 124.62 | 2,101,183 | +2.75(+2.26%) |
Dec 31, 2014 | 123.75 | 121.86 | 121.86 | 121.86 | 1,075,312 | -1.28(-1.04%) |
Dec 30, 2014 | 123.25 | 123.78 | 123.05 | 123.15 | 649,550 | -0.24(-0.20%) |
Dec 29, 2014 | 123.69 | 124.01 | 122.57 | 123.39 | 854,142 | -0.79(-0.63%) |
Dec 26, 2014 | 123.54 | 124.75 | 123.35 | 124.18 | 652,143 | +0.86(+0.69%) |
Dec 24, 2014 | 123.52 | 123.32 | 123.32 | 123.32 | 684,215 | +0.13(+0.10%) |
Dec 23, 2014 | 125.82 | 125.94 | 123.17 | 123.20 | 1,377,978 | -2.21(-1.76%) |
Dec 22, 2014 | 125.12 | 125.86 | 124.28 | 125.40 | 1,194,054 | +0.47(+0.37%) |
Dec 19, 2014 | 123.68 | 125.75 | 123.59 | 124.94 | 3,208,778 | +0.91(+0.73%) |
Dec 18, 2014 | 122.42 | 124.05 | 121.78 | 124.03 | 1,782,787 | +2.67(+2.20%) |
Dec 17, 2014 | 118.95 | 121.45 | 117.84 | 121.36 | 1,936,097 | +3.13(+2.65%) |
Dec 16, 2014 | 120.04 | 121.95 | 118.18 | 118.22 | 1,580,502 | -2.12(-1.76%) |
Dec 15, 2014 | 121.99 | 122.69 | 119.53 | 120.35 | 1,685,228 | -1.22(-1.01%) |
Dec 12, 2014 | 122.41 | 123.29 | 121.55 | 121.57 | 1,140,009 | -1.68(-1.37%) |
Dec 11, 2014 | 123.86 | 125.41 | 122.97 | 123.25 | 1,427,745 | -0.45(-0.36%) |
Dec 10, 2014 | 124.57 | 125.37 | 123.56 | 123.70 | 1,839,543 | -0.93(-0.75%) |
Dec 09, 2014 | 123.49 | 124.70 | 122.45 | 124.63 | 1,140,429 | -0.19(-0.16%) |
Dec 08, 2014 | 124.44 | 125.36 | 124.07 | 124.83 | 1,422,758 | -0.05(-0.04%) |
Dec 05, 2014 | 124.67 | 125.30 | 124.38 | 124.88 | 1,145,736 | +0.15(+0.12%) |
Dec 04, 2014 | 125.08 | 125.54 | 124.12 | 124.73 | 1,131,139 | -0.52(-0.41%) |
Dec 03, 2014 | 125.03 | 125.68 | 124.81 | 125.25 | 1,212,825 | +0.12(+0.09%) |
Dec 02, 2014 | 124.54 | 125.33 | 123.14 | 125.13 | 1,362,755 | +0.82(+0.66%) |
Dec 01, 2014 | 125.65 | 125.65 | 124.28 | 124.31 | 1,484,737 | -1.29(-1.03%) |
Nov 28, 2014 | 125.04 | 126.07 | 125.04 | 125.61 | 849,776 | +0.61(+0.49%) |
Nov 26, 2014 | 124.25 | 124.99 | 124.99 | 124.99 | 1,312,916 | +0.76(+0.61%) |
Nov 25, 2014 | 124.12 | 125.99 | 123.59 | 124.24 | 1,910,125 | +0.46(+0.37%) |
Nov 24, 2014 | 122.29 | 124.23 | 122.29 | 123.78 | 2,214,041 | +0.84(+0.69%) |
Nov 21, 2014 | 121.79 | 123.42 | 121.79 | 122.93 | 2,570,806 | +1.90(+1.57%) |
Nov 20, 2014 | 120.18 | 122.73 | 119.52 | 121.03 | 2,613,024 | -0.09(-0.07%) |
Nov 19, 2014 | 117.40 | 121.75 | 116.48 | 121.12 | 4,415,494 | +4.05(+3.46%) |
Nov 18, 2014 | 115.06 | 117.44 | 114.94 | 117.07 | 2,188,655 | +2.01(+1.75%) |
Nov 17, 2014 | 114.89 | 115.37 | 114.53 | 115.06 | 1,347,164 | -0.31(-0.27%) |
Nov 14, 2014 | 114.57 | 115.47 | 114.48 | 115.37 | 1,566,997 | +0.50(+0.43%) |
Nov 13, 2014 | 115.29 | 115.46 | 114.50 | 114.87 | 1,243,019 | -0.26(-0.23%) |
Nov 12, 2014 | 114.56 | 115.32 | 114.28 | 115.13 | 1,526,932 | +0.20(+0.18%) |
Nov 11, 2014 | 113.36 | 115.26 | 113.02 | 114.93 | 2,005,110 | +1.41(+1.24%) |
Nov 10, 2014 | 113.10 | 113.87 | 112.31 | 113.52 | 1,284,276 | +0.24(+0.21%) |
Nov 07, 2014 | 115.47 | 115.47 | 112.82 | 113.28 | 2,194,092 | -2.24(-1.94%) |
Nov 06, 2014 | 115.42 | 115.75 | 114.99 | 115.52 | 1,297,906 | +0.35(+0.30%) |
Nov 05, 2014 | 115.61 | 115.78 | 114.56 | 115.17 | 2,617,898 | +0.22(+0.19%) |
Nov 04, 2014 | 115.10 | 115.38 | 114.26 | 114.95 | 1,512,129 | -0.08(-0.07%) |