Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 119.17 | 120.94 | 117.42 | 117.45 | 2,187,482 | -1.88(-1.57%) |
Oct 29, 2015 | 115.39 | 119.57 | 114.68 | 119.33 | 2,830,804 | +3.56(+3.08%) |
Oct 28, 2015 | 112.80 | 115.95 | 112.52 | 115.77 | 2,221,172 | +3.04(+2.70%) |
Oct 27, 2015 | 109.94 | 113.35 | 108.58 | 112.72 | 2,017,684 | +2.58(+2.34%) |
Oct 26, 2015 | 108.32 | 111.39 | 107.32 | 110.14 | 2,778,141 | +3.13(+2.93%) |
Oct 23, 2015 | 121.87 | 122.97 | 103.05 | 107.01 | 8,889,854 | -10.20(-8.70%) |
Oct 22, 2015 | 112.41 | 117.73 | 112.12 | 117.21 | 2,216,753 | +5.10(+4.55%) |
Oct 21, 2015 | 114.83 | 116.25 | 111.80 | 112.11 | 1,272,293 | -1.98(-1.74%) |
Oct 20, 2015 | 114.36 | 114.88 | 112.33 | 114.09 | 1,102,645 | -0.52(-0.45%) |
Oct 19, 2015 | 114.64 | 114.92 | 113.07 | 114.61 | 971,624 | -0.37(-0.32%) |
Oct 16, 2015 | 114.20 | 115.38 | 112.25 | 114.98 | 1,152,196 | +1.56(+1.37%) |
Oct 15, 2015 | 111.30 | 113.48 | 109.42 | 113.42 | 1,302,268 | +2.30(+2.07%) |
Oct 14, 2015 | 113.89 | 114.43 | 110.13 | 111.12 | 1,183,801 | -2.72(-2.39%) |
Oct 13, 2015 | 115.15 | 116.56 | 113.74 | 113.84 | 1,295,242 | -2.68(-2.30%) |
Oct 12, 2015 | 116.60 | 116.74 | 115.49 | 116.52 | 346,523 | +0.16(+0.14%) |
Oct 09, 2015 | 117.22 | 118.05 | 115.01 | 116.36 | 884,762 | -1.16(-0.99%) |
Oct 08, 2015 | 115.22 | 118.07 | 114.89 | 117.52 | 692,793 | +1.86(+1.60%) |
Oct 07, 2015 | 113.66 | 116.69 | 113.16 | 115.66 | 1,009,625 | +2.54(+2.24%) |
Oct 06, 2015 | 113.62 | 114.63 | 111.16 | 113.12 | 1,351,218 | -1.37(-1.20%) |
Oct 05, 2015 | 110.00 | 114.89 | 110.00 | 114.50 | 1,963,241 | +5.51(+5.05%) |
Oct 02, 2015 | 107.43 | 109.16 | 105.96 | 108.99 | 1,229,758 | +0.37(+0.34%) |
Oct 01, 2015 | 107.97 | 109.05 | 106.55 | 108.61 | 1,326,813 | +0.61(+0.56%) |
Sep 30, 2015 | 107.44 | 108.36 | 105.45 | 108.00 | 1,262,616 | +1.32(+1.24%) |
Sep 29, 2015 | 107.45 | 108.65 | 105.43 | 106.69 | 1,474,625 | -1.27(-1.18%) |
Sep 28, 2015 | 112.27 | 112.68 | 107.80 | 107.95 | 1,581,093 | -5.69(-5.01%) |
Sep 25, 2015 | 116.10 | 116.45 | 112.75 | 113.64 | 1,003,169 | -1.12(-0.98%) |
Sep 24, 2015 | 115.08 | 115.46 | 112.52 | 114.77 | 1,441,467 | -1.06(-0.92%) |
Sep 23, 2015 | 115.93 | 117.13 | 114.89 | 115.83 | 964,639 | +0.00(+0.00%) |
Sep 22, 2015 | 118.10 | 118.52 | 114.62 | 115.83 | 1,511,257 | -3.47(-2.91%) |
Sep 21, 2015 | 120.98 | 121.22 | 118.29 | 119.30 | 911,432 | -1.06(-0.88%) |
Sep 18, 2015 | 121.87 | 123.23 | 119.81 | 120.36 | 1,431,750 | -3.20(-2.59%) |
Sep 17, 2015 | 123.29 | 125.63 | 122.57 | 123.55 | 1,009,510 | +0.28(+0.23%) |
Sep 16, 2015 | 123.39 | 123.47 | 120.97 | 123.28 | 949,647 | +0.46(+0.37%) |
Sep 15, 2015 | 120.36 | 123.77 | 119.95 | 122.82 | 1,321,630 | +4.33(+3.66%) |
Sep 14, 2015 | 119.32 | 119.97 | 117.92 | 118.49 | 625,929 | -1.09(-0.91%) |
Sep 11, 2015 | 118.56 | 120.00 | 118.29 | 119.58 | 932,354 | +0.67(+0.56%) |
Sep 10, 2015 | 120.88 | 120.99 | 117.56 | 118.91 | 1,319,849 | -2.16(-1.78%) |
Sep 09, 2015 | 122.92 | 123.58 | 120.78 | 121.07 | 1,231,578 | -0.44(-0.36%) |
Sep 08, 2015 | 122.08 | 122.61 | 120.84 | 121.51 | 1,160,571 | +1.32(+1.10%) |
Sep 04, 2015 | 120.12 | 120.19 | 120.19 | 120.19 | 760,126 | -1.08(-0.89%) |
Sep 03, 2015 | 122.63 | 123.58 | 120.83 | 121.27 | 1,357,805 | -0.67(-0.55%) |
Sep 02, 2015 | 118.82 | 121.94 | 118.12 | 121.93 | 1,543,981 | +4.44(+3.78%) |
Sep 01, 2015 | 120.73 | 122.60 | 116.83 | 117.50 | 1,971,742 | -5.79(-4.70%) |
Aug 31, 2015 | 123.81 | 125.38 | 122.51 | 123.29 | 956,183 | -0.29(-0.23%) |
Aug 28, 2015 | 125.17 | 125.42 | 122.78 | 123.58 | 1,569,261 | -1.58(-1.27%) |
Aug 27, 2015 | 124.57 | 128.55 | 123.47 | 125.16 | 2,005,236 | +1.88(+1.52%) |
Aug 26, 2015 | 123.97 | 124.42 | 119.50 | 123.28 | 1,709,863 | +1.85(+1.53%) |
Aug 25, 2015 | 126.31 | 126.82 | 121.42 | 121.43 | 1,638,828 | -0.90(-0.73%) |
Aug 24, 2015 | 122.55 | 126.60 | 119.12 | 122.32 | 2,632,683 | -7.23(-5.58%) |
Aug 21, 2015 | 132.47 | 133.13 | 128.76 | 129.55 | 2,060,387 | -4.01(-3.00%) |
Aug 20, 2015 | 133.29 | 135.48 | 132.62 | 133.56 | 1,458,056 | -1.08(-0.80%) |
Aug 19, 2015 | 133.24 | 136.28 | 131.69 | 134.65 | 1,916,964 | +1.19(+0.89%) |
Aug 18, 2015 | 130.20 | 133.74 | 129.52 | 133.46 | 1,938,936 | +3.25(+2.50%) |
Aug 17, 2015 | 128.40 | 130.78 | 127.88 | 130.20 | 826,977 | +0.93(+0.72%) |
Aug 14, 2015 | 127.31 | 129.60 | 127.10 | 129.28 | 978,391 | +1.93(+1.52%) |
Aug 13, 2015 | 126.05 | 128.50 | 126.05 | 127.34 | 1,248,274 | +1.30(+1.03%) |
Aug 12, 2015 | 124.04 | 126.15 | 123.03 | 126.04 | 1,176,128 | +0.96(+0.77%) |
Aug 11, 2015 | 126.56 | 126.93 | 124.43 | 125.08 | 925,211 | -2.47(-1.94%) |
Aug 10, 2015 | 125.50 | 128.45 | 124.74 | 127.55 | 894,474 | +3.25(+2.61%) |
Aug 07, 2015 | 124.63 | 125.42 | 123.72 | 124.31 | 904,752 | -0.08(-0.06%) |
Aug 06, 2015 | 127.31 | 127.83 | 123.81 | 124.39 | 1,231,154 | -2.42(-1.91%) |
Aug 05, 2015 | 128.22 | 128.66 | 126.13 | 126.81 | 1,258,354 | -0.76(-0.59%) |
Aug 04, 2015 | 128.37 | 128.57 | 127.18 | 127.57 | 1,014,902 | -0.80(-0.62%) |
Aug 03, 2015 | 129.60 | 130.07 | 127.56 | 128.36 | 778,802 | -1.28(-0.99%) |
Jul 31, 2015 | 130.39 | 130.78 | 129.33 | 129.65 | 654,579 | -0.28(-0.22%) |
Jul 30, 2015 | 130.04 | 131.23 | 128.79 | 129.93 | 764,579 | -0.46(-0.35%) |
Jul 29, 2015 | 129.12 | 131.06 | 128.40 | 130.39 | 849,672 | +1.48(+1.15%) |
Jul 28, 2015 | 126.50 | 129.05 | 126.26 | 128.91 | 1,321,945 | +3.56(+2.84%) |
Jul 27, 2015 | 127.39 | 127.62 | 124.66 | 125.35 | 1,907,536 | -3.11(-2.42%) |
Jul 24, 2015 | 131.23 | 131.42 | 128.26 | 128.46 | 1,782,000 | -2.43(-1.86%) |
Jul 23, 2015 | 129.09 | 131.67 | 128.61 | 130.89 | 2,660,510 | +0.78(+0.60%) |
Jul 22, 2015 | 126.56 | 131.85 | 126.18 | 130.11 | 4,300,518 | +8.86(+7.31%) |
Jul 21, 2015 | 119.00 | 121.54 | 118.52 | 121.24 | 2,236,853 | +2.24(+1.88%) |
Jul 20, 2015 | 122.89 | 123.20 | 116.14 | 119.00 | 4,901,315 | -4.07(-3.31%) |
Jul 17, 2015 | 124.15 | 125.39 | 122.54 | 123.08 | 1,310,911 | -0.93(-0.75%) |
Jul 16, 2015 | 127.33 | 127.60 | 123.95 | 124.01 | 1,292,447 | -2.55(-2.02%) |
Jul 15, 2015 | 127.53 | 127.82 | 125.58 | 126.56 | 1,447,644 | -1.59(-1.24%) |
Jul 14, 2015 | 127.92 | 128.95 | 127.65 | 128.15 | 776,685 | +0.23(+0.18%) |
Jul 13, 2015 | 128.04 | 128.69 | 127.22 | 127.92 | 893,404 | +0.69(+0.54%) |
Jul 10, 2015 | 125.67 | 127.51 | 124.94 | 127.23 | 1,236,093 | +2.84(+2.29%) |
Jul 09, 2015 | 126.03 | 126.03 | 124.10 | 124.39 | 1,001,715 | -0.16(-0.13%) |
Jul 08, 2015 | 123.83 | 125.97 | 123.52 | 124.55 | 1,731,803 | -0.36(-0.29%) |
Jul 07, 2015 | 123.39 | 125.05 | 121.56 | 124.91 | 1,946,583 | +1.82(+1.48%) |
Jul 06, 2015 | 123.58 | 124.91 | 122.40 | 123.09 | 1,823,212 | -0.72(-0.58%) |
Jul 02, 2015 | 124.73 | 123.81 | 123.81 | 123.81 | 1,758,275 | -0.93(-0.74%) |
Jul 01, 2015 | 127.56 | 127.66 | 123.57 | 124.74 | 2,209,827 | -1.50(-1.19%) |
Jun 30, 2015 | 127.77 | 128.09 | 126.09 | 126.23 | 1,158,824 | -0.53(-0.41%) |
Jun 29, 2015 | 129.02 | 130.15 | 126.58 | 126.76 | 1,023,307 | -2.95(-2.27%) |
Jun 26, 2015 | 130.49 | 131.29 | 129.06 | 129.71 | 1,417,384 | -0.34(-0.26%) |
Jun 25, 2015 | 133.97 | 133.97 | 129.98 | 130.04 | 1,780,146 | -3.25(-2.44%) |
Jun 24, 2015 | 135.05 | 136.21 | 133.19 | 133.29 | 1,234,951 | -1.85(-1.37%) |
Jun 23, 2015 | 135.13 | 136.54 | 134.64 | 135.14 | 682,612 | +0.24(+0.18%) |
Jun 22, 2015 | 137.10 | 137.15 | 134.25 | 134.90 | 1,097,081 | -1.93(-1.41%) |
Jun 19, 2015 | 137.27 | 138.29 | 136.59 | 136.83 | 1,415,156 | +0.23(+0.17%) |
Jun 18, 2015 | 135.65 | 137.40 | 135.59 | 136.59 | 744,532 | +1.24(+0.92%) |
Jun 17, 2015 | 134.21 | 135.60 | 133.74 | 135.35 | 638,004 | +1.21(+0.90%) |
Jun 16, 2015 | 133.82 | 135.16 | 133.25 | 134.14 | 882,981 | -0.09(-0.07%) |
Jun 15, 2015 | 134.81 | 135.18 | 133.49 | 134.23 | 861,231 | -1.44(-1.06%) |
Jun 12, 2015 | 135.30 | 136.46 | 134.78 | 135.67 | 661,508 | -0.54(-0.40%) |
Jun 11, 2015 | 136.30 | 138.23 | 135.84 | 136.21 | 924,935 | +0.55(+0.40%) |
Jun 10, 2015 | 134.32 | 135.99 | 133.81 | 135.67 | 1,135,921 | +2.18(+1.63%) |
Jun 09, 2015 | 135.42 | 135.24 | 133.29 | 133.49 | 1,560,949 | -1.76(-1.30%) |
Jun 08, 2015 | 137.04 | 137.80 | 135.13 | 135.24 | 877,223 | -1.73(-1.26%) |
Jun 05, 2015 | 136.77 | 137.40 | 135.53 | 136.97 | 665,984 | -0.16(-0.12%) |
Jun 04, 2015 | 137.04 | 137.93 | 136.64 | 137.13 | 970,140 | -0.92(-0.67%) |
Jun 03, 2015 | 137.37 | 138.20 | 136.26 | 138.05 | 983,005 | +0.74(+0.54%) |
Jun 02, 2015 | 135.78 | 137.85 | 135.36 | 137.31 | 1,057,091 | +0.93(+0.68%) |
Jun 01, 2015 | 134.69 | 137.32 | 133.69 | 136.38 | 1,238,545 | +1.98(+1.47%) |
May 29, 2015 | 136.59 | 137.40 | 134.24 | 134.40 | 1,200,603 | -2.38(-1.74%) |
May 28, 2015 | 136.78 | 137.42 | 135.93 | 136.79 | 792,217 | -0.03(-0.02%) |
May 27, 2015 | 137.38 | 137.75 | 135.10 | 136.82 | 1,319,708 | -0.55(-0.40%) |
May 26, 2015 | 139.69 | 140.75 | 137.01 | 137.37 | 899,544 | -2.70(-1.93%) |
May 22, 2015 | 140.10 | 140.06 | 140.06 | 140.06 | 1,225,418 | -0.03(-0.02%) |
May 21, 2015 | 136.97 | 140.44 | 136.85 | 140.09 | 1,390,725 | +2.15(+1.56%) |
May 20, 2015 | 138.49 | 138.63 | 137.04 | 137.94 | 1,059,083 | -0.68(-0.49%) |
May 19, 2015 | 138.42 | 139.28 | 137.08 | 138.62 | 1,371,282 | +0.96(+0.70%) |
May 18, 2015 | 136.88 | 138.12 | 136.40 | 137.66 | 905,036 | +0.64(+0.47%) |
May 15, 2015 | 137.87 | 138.15 | 134.96 | 137.01 | 1,680,501 | -1.07(-0.78%) |
May 14, 2015 | 137.88 | 138.77 | 137.21 | 138.09 | 1,280,523 | +1.20(+0.87%) |
May 13, 2015 | 135.61 | 137.34 | 135.07 | 136.89 | 1,433,995 | +1.54(+1.14%) |
May 12, 2015 | 135.68 | 136.34 | 134.37 | 135.35 | 1,294,282 | -0.38(-0.28%) |
May 11, 2015 | 134.88 | 137.16 | 134.31 | 135.74 | 2,144,851 | +0.97(+0.72%) |
May 08, 2015 | 134.24 | 136.83 | 133.59 | 134.77 | 1,672,711 | +2.27(+1.71%) |
May 07, 2015 | 130.34 | 132.72 | 130.06 | 132.50 | 1,316,730 | +2.67(+2.06%) |
May 06, 2015 | 130.54 | 131.21 | 129.13 | 129.83 | 1,158,565 | -0.55(-0.42%) |
May 05, 2015 | 130.87 | 131.82 | 130.34 | 130.38 | 1,281,107 | -0.40(-0.31%) |
May 04, 2015 | 130.23 | 131.53 | 129.78 | 130.78 | 1,429,506 | +0.61(+0.47%) |
May 01, 2015 | 127.67 | 130.94 | 127.32 | 130.17 | 1,716,178 | +2.69(+2.11%) |
Apr 30, 2015 | 130.44 | 131.10 | 126.86 | 127.48 | 2,329,735 | -2.49(-1.92%) |
Apr 29, 2015 | 132.80 | 133.02 | 128.67 | 129.97 | 2,254,699 | -3.39(-2.54%) |
Apr 28, 2015 | 132.51 | 136.11 | 130.03 | 133.36 | 6,521,924 | -10.26(-7.14%) |
Apr 27, 2015 | 142.77 | 145.32 | 142.77 | 143.61 | 2,721,730 | +0.97(+0.68%) |
Apr 24, 2015 | 141.20 | 143.14 | 140.19 | 142.64 | 1,602,030 | +4.04(+2.92%) |
Apr 23, 2015 | 138.83 | 139.51 | 137.84 | 138.60 | 1,663,444 | -0.62(-0.44%) |
Apr 22, 2015 | 140.57 | 141.06 | 139.00 | 139.21 | 1,286,354 | -1.60(-1.13%) |
Apr 21, 2015 | 142.58 | 142.66 | 140.58 | 140.81 | 1,346,699 | -0.64(-0.45%) |
Apr 20, 2015 | 138.84 | 141.51 | 138.73 | 141.45 | 1,522,808 | +3.81(+2.77%) |
Apr 17, 2015 | 137.74 | 139.07 | 137.21 | 137.64 | 1,282,872 | -1.27(-0.91%) |
Apr 16, 2015 | 140.75 | 140.82 | 138.82 | 138.91 | 1,186,689 | -2.61(-1.85%) |
Apr 15, 2015 | 142.67 | 143.01 | 140.79 | 141.52 | 1,072,398 | -0.62(-0.44%) |
Apr 14, 2015 | 140.42 | 142.95 | 139.41 | 142.15 | 872,789 | +1.36(+0.96%) |
Apr 13, 2015 | 142.13 | 142.13 | 139.67 | 140.79 | 1,115,586 | -1.25(-0.88%) |
Apr 10, 2015 | 143.36 | 143.61 | 141.87 | 142.04 | 834,411 | -0.36(-0.25%) |
Apr 09, 2015 | 142.49 | 143.08 | 140.36 | 142.40 | 1,380,638 | +0.01(+0.01%) |
Apr 08, 2015 | 140.49 | 143.21 | 138.10 | 142.39 | 2,735,139 | -1.15(-0.80%) |
Apr 07, 2015 | 145.91 | 146.71 | 143.50 | 143.54 | 903,859 | -2.39(-1.64%) |
Apr 06, 2015 | 145.01 | 146.95 | 144.56 | 145.93 | 810,827 | +0.46(+0.32%) |
Apr 02, 2015 | 145.19 | 145.47 | 145.47 | 145.47 | 1,132,181 | -0.73(-0.50%) |
Apr 01, 2015 | 146.56 | 147.00 | 144.39 | 146.20 | 1,288,754 | -0.49(-0.33%) |
Mar 31, 2015 | 145.57 | 148.56 | 145.20 | 146.68 | 1,388,810 | +0.74(+0.51%) |
Mar 30, 2015 | 144.52 | 146.69 | 144.51 | 145.94 | 945,578 | +1.84(+1.28%) |
Mar 27, 2015 | 141.92 | 144.15 | 141.30 | 144.10 | 747,763 | +1.78(+1.25%) |
Mar 26, 2015 | 140.01 | 143.19 | 139.96 | 142.32 | 1,444,652 | +1.42(+1.01%) |
Mar 25, 2015 | 143.53 | 144.59 | 140.78 | 140.90 | 912,672 | -3.03(-2.10%) |
Mar 24, 2015 | 142.57 | 146.14 | 142.57 | 143.93 | 1,243,559 | +0.80(+0.56%) |
Mar 23, 2015 | 143.01 | 145.32 | 142.71 | 143.13 | 1,133,855 | -0.57(-0.40%) |
Mar 20, 2015 | 141.59 | 144.01 | 141.14 | 143.70 | 1,409,200 | +2.77(+1.96%) |
Mar 19, 2015 | 143.59 | 144.62 | 140.65 | 140.94 | 1,521,951 | -3.47(-2.40%) |
Mar 18, 2015 | 142.01 | 144.99 | 138.69 | 144.41 | 1,960,262 | +1.44(+1.01%) |
Mar 17, 2015 | 144.13 | 144.13 | 142.10 | 142.96 | 1,058,421 | -1.28(-0.89%) |
Mar 16, 2015 | 143.76 | 145.13 | 143.14 | 144.24 | 827,595 | +0.78(+0.54%) |
Mar 13, 2015 | 143.91 | 145.30 | 141.81 | 143.46 | 1,191,991 | -1.37(-0.95%) |
Mar 12, 2015 | 142.93 | 145.53 | 142.61 | 144.83 | 896,296 | +2.06(+1.44%) |
Mar 11, 2015 | 147.47 | 147.67 | 141.65 | 142.77 | 1,811,489 | -4.27(-2.90%) |
Mar 10, 2015 | 148.38 | 148.59 | 145.82 | 147.04 | 1,004,252 | -2.29(-1.53%) |
Mar 09, 2015 | 147.75 | 149.75 | 146.70 | 149.33 | 1,271,309 | +1.66(+1.12%) |
Mar 06, 2015 | 152.81 | 153.04 | 146.71 | 147.67 | 1,626,739 | -5.37(-3.51%) |
Mar 05, 2015 | 154.36 | 154.85 | 152.38 | 153.04 | 1,021,061 | -0.49(-0.32%) |
Mar 04, 2015 | 155.50 | 155.69 | 152.93 | 153.53 | 1,000,990 | -2.16(-1.39%) |
Mar 03, 2015 | 155.84 | 156.50 | 153.93 | 155.69 | 745,323 | -0.38(-0.25%) |
Mar 02, 2015 | 153.86 | 157.53 | 153.87 | 156.08 | 1,009,198 | +2.21(+1.44%) |
Feb 27, 2015 | 154.82 | 155.32 | 153.36 | 153.86 | 843,531 | -0.62(-0.40%) |
Feb 26, 2015 | 154.95 | 155.61 | 153.27 | 154.48 | 1,049,801 | -0.98(-0.63%) |
Feb 25, 2015 | 153.96 | 156.56 | 153.93 | 155.46 | 1,099,570 | +0.44(+0.28%) |
Feb 24, 2015 | 154.67 | 155.93 | 153.87 | 155.03 | 934,903 | +0.80(+0.52%) |
Feb 23, 2015 | 154.18 | 154.98 | 153.37 | 154.23 | 840,152 | -0.05(-0.03%) |
Feb 20, 2015 | 152.82 | 154.66 | 152.60 | 154.28 | 1,116,860 | +0.68(+0.44%) |
Feb 19, 2015 | 153.75 | 154.38 | 152.10 | 153.60 | 1,120,993 | -0.16(-0.10%) |
Feb 18, 2015 | 153.33 | 154.74 | 153.31 | 153.76 | 1,030,310 | -0.70(-0.45%) |
Feb 17, 2015 | 153.59 | 155.68 | 153.42 | 154.45 | 971,862 | +0.20(+0.13%) |
Feb 13, 2015 | 153.30 | 154.25 | 154.25 | 154.25 | 675,142 | +0.13(+0.08%) |
Feb 12, 2015 | 151.33 | 154.73 | 150.30 | 154.12 | 1,526,758 | +3.81(+2.54%) |
Feb 11, 2015 | 150.69 | 151.73 | 149.39 | 150.31 | 827,016 | -0.22(-0.14%) |
Feb 10, 2015 | 150.45 | 151.36 | 148.54 | 150.53 | 1,113,617 | +1.30(+0.87%) |
Feb 09, 2015 | 152.00 | 152.74 | 148.88 | 149.23 | 1,494,335 | -3.51(-2.30%) |
Feb 06, 2015 | 153.05 | 154.16 | 151.55 | 152.74 | 1,161,210 | -0.14(-0.09%) |
Feb 05, 2015 | 155.71 | 155.89 | 152.31 | 152.88 | 1,601,730 | -2.56(-1.65%) |
Feb 04, 2015 | 149.88 | 157.06 | 149.06 | 155.44 | 2,977,926 | +10.00(+6.87%) |
Feb 03, 2015 | 146.26 | 146.79 | 143.38 | 145.45 | 1,638,889 | -0.04(-0.03%) |
Feb 02, 2015 | 144.29 | 146.29 | 142.51 | 145.49 | 1,772,853 | +1.48(+1.02%) |
Jan 30, 2015 | 147.41 | 147.41 | 143.81 | 144.01 | 1,111,915 | -3.52(-2.39%) |
Jan 29, 2015 | 145.42 | 147.68 | 144.32 | 147.54 | 1,397,370 | +1.84(+1.26%) |
Jan 28, 2015 | 147.76 | 149.85 | 145.46 | 145.70 | 1,595,254 | -0.33(-0.23%) |
Jan 27, 2015 | 145.03 | 147.02 | 144.54 | 146.03 | 651,134 | -0.87(-0.59%) |
Jan 26, 2015 | 145.11 | 147.40 | 144.54 | 146.90 | 623,843 | +1.56(+1.07%) |
Jan 23, 2015 | 144.84 | 146.11 | 144.18 | 145.35 | 526,170 | +0.88(+0.61%) |
Jan 22, 2015 | 144.47 | 145.29 | 143.41 | 144.47 | 1,306,598 | +1.48(+1.04%) |
Jan 21, 2015 | 143.02 | 144.04 | 142.27 | 142.99 | 1,209,820 | -0.16(-0.11%) |
Jan 20, 2015 | 145.69 | 145.86 | 142.00 | 143.15 | 1,004,236 | -1.66(-1.14%) |
Jan 16, 2015 | 140.90 | 145.01 | 140.59 | 144.80 | 846,689 | +3.39(+2.40%) |
Jan 15, 2015 | 143.83 | 145.20 | 141.16 | 141.41 | 1,245,504 | -2.37(-1.64%) |
Jan 14, 2015 | 141.20 | 145.21 | 140.92 | 143.78 | 1,535,401 | +1.00(+0.70%) |
Jan 13, 2015 | 145.46 | 148.41 | 140.93 | 142.78 | 1,640,211 | -1.15(-0.80%) |
Jan 12, 2015 | 143.20 | 145.00 | 141.25 | 143.93 | 1,206,415 | +1.25(+0.88%) |
Jan 09, 2015 | 142.76 | 144.62 | 141.99 | 142.68 | 1,218,378 | +0.29(+0.20%) |
Jan 08, 2015 | 139.96 | 142.78 | 139.09 | 142.39 | 1,220,442 | +3.58(+2.58%) |
Jan 07, 2015 | 137.00 | 139.48 | 136.22 | 138.81 | 836,752 | +3.19(+2.35%) |
Jan 06, 2015 | 137.45 | 137.81 | 134.65 | 135.62 | 1,142,905 | -1.13(-0.83%) |
Jan 05, 2015 | 138.41 | 139.11 | 136.36 | 136.75 | 1,014,007 | -2.88(-2.06%) |
Jan 02, 2015 | 140.46 | 141.89 | 138.36 | 139.62 | 698,804 | -0.53(-0.38%) |
Dec 31, 2014 | 140.98 | 140.15 | 140.15 | 140.15 | 703,342 | +0.06(+0.04%) |
Dec 30, 2014 | 139.54 | 141.06 | 139.28 | 140.09 | 1,003,090 | +0.45(+0.33%) |
Dec 29, 2014 | 138.52 | 140.36 | 138.27 | 139.64 | 885,175 | +0.42(+0.30%) |
Dec 26, 2014 | 139.23 | 140.67 | 138.86 | 139.22 | 638,772 | +0.94(+0.68%) |
Dec 24, 2014 | 139.01 | 138.28 | 138.28 | 138.28 | 351,671 | +0.01(+0.01%) |
Dec 23, 2014 | 138.25 | 139.02 | 137.72 | 138.26 | 950,854 | +0.61(+0.44%) |
Dec 22, 2014 | 137.00 | 138.00 | 135.51 | 137.66 | 924,785 | +0.41(+0.30%) |
Dec 19, 2014 | 138.53 | 140.18 | 135.99 | 137.25 | 2,319,730 | -0.57(-0.42%) |
Dec 18, 2014 | 138.63 | 139.21 | 136.25 | 137.82 | 2,121,131 | +1.15(+0.84%) |
Dec 17, 2014 | 126.18 | 137.24 | 125.04 | 136.67 | 4,424,308 | +10.49(+8.31%) |
Dec 16, 2014 | 129.53 | 130.97 | 125.89 | 126.18 | 3,423,130 | -6.46(-4.87%) |
Dec 15, 2014 | 131.57 | 133.75 | 130.74 | 132.64 | 1,671,079 | +1.97(+1.51%) |
Dec 12, 2014 | 133.05 | 134.26 | 130.54 | 130.68 | 1,549,338 | -2.76(-2.07%) |
Dec 11, 2014 | 132.99 | 134.96 | 132.74 | 133.44 | 668,382 | +0.87(+0.65%) |
Dec 10, 2014 | 134.81 | 136.09 | 132.51 | 132.57 | 1,257,000 | -3.02(-2.22%) |
Dec 09, 2014 | 133.37 | 135.78 | 132.98 | 135.59 | 729,470 | +0.61(+0.45%) |
Dec 08, 2014 | 136.49 | 136.72 | 134.39 | 134.98 | 724,565 | -1.62(-1.19%) |
Dec 05, 2014 | 136.01 | 137.35 | 135.37 | 136.60 | 805,386 | +0.41(+0.30%) |
Dec 04, 2014 | 136.73 | 137.61 | 135.62 | 136.19 | 782,095 | -0.83(-0.61%) |
Dec 03, 2014 | 134.01 | 137.06 | 133.84 | 137.02 | 981,315 | +3.32(+2.48%) |
Dec 02, 2014 | 133.97 | 134.41 | 132.88 | 133.70 | 905,840 | -0.46(-0.34%) |
Dec 01, 2014 | 134.75 | 135.16 | 133.39 | 134.16 | 854,621 | -0.52(-0.39%) |
Nov 28, 2014 | 133.28 | 135.02 | 132.76 | 134.68 | 488,420 | +1.90(+1.43%) |
Nov 26, 2014 | 133.54 | 132.77 | 132.77 | 132.77 | 820,289 | -0.77(-0.58%) |
Nov 25, 2014 | 133.73 | 134.25 | 132.98 | 133.55 | 1,195,191 | -0.11(-0.08%) |
Nov 24, 2014 | 133.02 | 134.03 | 132.02 | 133.66 | 1,679,066 | +0.79(+0.59%) |
Nov 21, 2014 | 133.47 | 134.08 | 132.50 | 132.87 | 1,359,856 | +1.16(+0.88%) |
Nov 20, 2014 | 129.02 | 131.91 | 128.90 | 131.70 | 1,273,107 | +1.57(+1.21%) |
Nov 19, 2014 | 127.63 | 130.18 | 127.12 | 130.13 | 1,501,904 | +2.47(+1.94%) |
Nov 18, 2014 | 126.47 | 128.18 | 126.47 | 127.66 | 1,091,936 | +1.20(+0.95%) |
Nov 17, 2014 | 124.88 | 127.64 | 124.63 | 126.46 | 1,088,428 | +1.64(+1.32%) |
Nov 14, 2014 | 125.94 | 126.53 | 124.01 | 124.81 | 1,299,959 | -1.40(-1.11%) |
Nov 13, 2014 | 126.41 | 127.65 | 125.68 | 126.21 | 696,454 | +0.00(+0.00%) |
Nov 12, 2014 | 125.50 | 126.96 | 125.26 | 126.21 | 895,296 | +0.15(+0.12%) |
Nov 11, 2014 | 125.55 | 127.63 | 125.43 | 126.06 | 1,074,648 | +0.87(+0.70%) |
Nov 10, 2014 | 126.64 | 126.66 | 124.98 | 125.19 | 1,209,556 | -1.45(-1.15%) |
Nov 07, 2014 | 125.65 | 127.23 | 125.65 | 126.64 | 1,003,361 | +0.70(+0.55%) |
Nov 06, 2014 | 124.15 | 125.99 | 124.04 | 125.94 | 766,640 | +1.43(+1.15%) |
Nov 05, 2014 | 125.57 | 125.66 | 124.22 | 124.51 | 817,398 | +0.09(+0.08%) |
Nov 04, 2014 | 124.21 | 124.71 | 122.95 | 124.42 | 1,040,785 | +0.09(+0.07%) |