Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 103.83 | 104.31 | 103.09 | 103.11 | 1,412,556 | -0.76(-0.73%) |
Nov 27, 2015 | 104.05 | 104.71 | 103.41 | 103.87 | 714,145 | -0.34(-0.33%) |
Nov 25, 2015 | 104.84 | 104.21 | 104.21 | 104.21 | 1,179,429 | -0.84(-0.80%) |
Nov 24, 2015 | 104.87 | 105.53 | 104.36 | 105.06 | 1,229,483 | -0.53(-0.51%) |
Nov 23, 2015 | 105.16 | 106.46 | 105.16 | 105.59 | 1,055,719 | +0.67(+0.64%) |
Nov 20, 2015 | 105.52 | 106.05 | 104.75 | 104.92 | 850,381 | -0.50(-0.48%) |
Nov 19, 2015 | 105.05 | 105.74 | 104.40 | 105.42 | 1,283,092 | +0.40(+0.38%) |
Nov 18, 2015 | 105.14 | 105.48 | 103.10 | 105.03 | 1,746,841 | -0.03(-0.03%) |
Nov 17, 2015 | 105.54 | 108.34 | 104.75 | 105.06 | 3,467,006 | -0.66(-0.63%) |
Nov 16, 2015 | 103.47 | 105.78 | 103.39 | 105.72 | 1,841,720 | +2.24(+2.16%) |
Nov 13, 2015 | 102.03 | 104.47 | 101.07 | 103.48 | 2,078,815 | +1.57(+1.54%) |
Nov 12, 2015 | 101.97 | 102.44 | 101.50 | 101.91 | 1,477,264 | -1.13(-1.10%) |
Nov 11, 2015 | 103.44 | 103.44 | 102.39 | 103.04 | 828,992 | +0.06(+0.06%) |
Nov 10, 2015 | 102.44 | 103.16 | 101.62 | 102.98 | 1,099,233 | +0.29(+0.29%) |
Nov 09, 2015 | 104.02 | 104.28 | 101.85 | 102.69 | 1,279,804 | -1.73(-1.65%) |
Nov 06, 2015 | 102.59 | 104.44 | 102.44 | 104.42 | 1,194,339 | +0.99(+0.96%) |
Nov 05, 2015 | 103.78 | 104.43 | 102.07 | 103.42 | 1,688,711 | -0.67(-0.64%) |
Nov 04, 2015 | 105.38 | 105.45 | 103.81 | 104.09 | 1,183,704 | -0.39(-0.38%) |
Nov 03, 2015 | 104.14 | 105.24 | 103.73 | 104.48 | 1,001,825 | +0.11(+0.11%) |
Nov 02, 2015 | 104.60 | 105.45 | 104.15 | 104.37 | 1,668,134 | -0.32(-0.30%) |
Oct 30, 2015 | 103.89 | 105.66 | 103.89 | 104.69 | 2,383,259 | +1.22(+1.18%) |
Oct 29, 2015 | 103.59 | 107.17 | 102.25 | 103.47 | 3,409,125 | -3.59(-3.36%) |
Oct 28, 2015 | 104.87 | 107.07 | 104.64 | 107.06 | 1,912,297 | +2.19(+2.08%) |
Oct 27, 2015 | 104.50 | 105.21 | 104.37 | 104.87 | 1,376,070 | -0.41(-0.39%) |
Oct 26, 2015 | 105.43 | 105.76 | 105.11 | 105.28 | 1,163,948 | -0.17(-0.16%) |
Oct 23, 2015 | 105.12 | 106.13 | 103.99 | 105.45 | 2,128,422 | +1.63(+1.57%) |
Oct 22, 2015 | 102.86 | 103.89 | 102.40 | 103.82 | 1,997,216 | +1.72(+1.69%) |
Oct 21, 2015 | 103.84 | 104.03 | 100.02 | 102.09 | 2,688,546 | -1.36(-1.32%) |
Oct 20, 2015 | 103.92 | 104.53 | 103.37 | 103.46 | 1,119,601 | -0.51(-0.49%) |
Oct 19, 2015 | 104.02 | 104.53 | 103.50 | 103.97 | 602,661 | -0.62(-0.60%) |
Oct 16, 2015 | 105.83 | 105.97 | 103.93 | 104.60 | 972,184 | -0.68(-0.64%) |
Oct 15, 2015 | 105.05 | 105.45 | 104.16 | 105.27 | 1,079,303 | +0.93(+0.89%) |
Oct 14, 2015 | 104.12 | 104.75 | 103.71 | 104.35 | 814,606 | +0.18(+0.17%) |
Oct 13, 2015 | 103.68 | 104.97 | 103.03 | 104.17 | 1,988,793 | -0.39(-0.37%) |
Oct 12, 2015 | 105.20 | 105.55 | 103.95 | 104.56 | 810,315 | -0.86(-0.81%) |
Oct 09, 2015 | 104.23 | 105.94 | 103.68 | 105.42 | 2,166,128 | +1.54(+1.48%) |
Oct 08, 2015 | 102.09 | 104.10 | 101.27 | 103.88 | 2,055,247 | +2.82(+2.79%) |
Oct 07, 2015 | 100.31 | 101.24 | 99.39 | 101.06 | 1,909,880 | +1.04(+1.04%) |
Oct 06, 2015 | 100.06 | 100.90 | 99.81 | 100.02 | 1,231,607 | -0.10(-0.10%) |
Oct 05, 2015 | 99.38 | 100.17 | 98.98 | 100.12 | 2,590,970 | +1.81(+1.84%) |
Oct 02, 2015 | 96.38 | 98.34 | 95.53 | 98.31 | 2,305,323 | +0.94(+0.97%) |
Oct 01, 2015 | 96.14 | 97.51 | 95.40 | 97.37 | 2,995,079 | +1.27(+1.32%) |
Sep 30, 2015 | 95.87 | 96.58 | 94.90 | 96.10 | 2,279,701 | +1.33(+1.40%) |
Sep 29, 2015 | 93.72 | 95.00 | 93.15 | 94.77 | 1,983,321 | +1.04(+1.11%) |
Sep 28, 2015 | 94.77 | 94.90 | 93.18 | 93.73 | 1,972,755 | -1.78(-1.86%) |
Sep 25, 2015 | 97.69 | 97.80 | 95.04 | 95.52 | 2,292,568 | -1.37(-1.41%) |
Sep 24, 2015 | 96.68 | 97.30 | 95.22 | 96.88 | 1,728,184 | -0.76(-0.78%) |
Sep 23, 2015 | 99.27 | 99.50 | 97.47 | 97.65 | 1,435,861 | -1.60(-1.61%) |
Sep 22, 2015 | 100.07 | 100.13 | 98.36 | 99.25 | 2,188,722 | -1.68(-1.67%) |
Sep 21, 2015 | 101.28 | 101.87 | 100.18 | 100.93 | 1,415,326 | +0.20(+0.20%) |
Sep 18, 2015 | 102.40 | 102.94 | 100.58 | 100.73 | 2,297,359 | -3.32(-3.19%) |
Sep 17, 2015 | 104.22 | 105.89 | 102.95 | 104.05 | 2,943,940 | +0.26(+0.25%) |
Sep 16, 2015 | 101.48 | 103.87 | 101.34 | 103.78 | 1,464,170 | +2.29(+2.26%) |
Sep 15, 2015 | 101.88 | 101.88 | 100.81 | 101.50 | 1,251,340 | +0.11(+0.10%) |
Sep 14, 2015 | 102.20 | 102.20 | 101.19 | 101.39 | 1,057,262 | -0.70(-0.69%) |
Sep 11, 2015 | 101.55 | 102.34 | 101.07 | 102.09 | 1,882,292 | -0.07(-0.07%) |
Sep 10, 2015 | 101.30 | 103.38 | 101.30 | 102.16 | 2,808,641 | -0.53(-0.52%) |
Sep 09, 2015 | 105.05 | 105.42 | 102.54 | 102.69 | 1,586,650 | -1.52(-1.46%) |
Sep 08, 2015 | 103.10 | 104.31 | 102.72 | 104.21 | 1,243,861 | +2.51(+2.46%) |
Sep 04, 2015 | 102.86 | 101.70 | 101.70 | 101.70 | 1,434,308 | -2.77(-2.65%) |
Sep 03, 2015 | 104.61 | 105.36 | 104.07 | 104.47 | 1,175,881 | +0.49(+0.47%) |
Sep 02, 2015 | 102.85 | 103.99 | 102.02 | 103.99 | 1,790,640 | +2.27(+2.23%) |
Sep 01, 2015 | 102.29 | 102.92 | 101.05 | 101.72 | 1,628,337 | -2.70(-2.59%) |
Aug 31, 2015 | 104.41 | 105.09 | 103.45 | 104.42 | 883,882 | -0.85(-0.81%) |
Aug 28, 2015 | 104.56 | 105.81 | 104.04 | 105.27 | 1,369,314 | +0.02(+0.01%) |
Aug 27, 2015 | 104.18 | 105.80 | 102.97 | 105.26 | 1,597,379 | +2.14(+2.08%) |
Aug 26, 2015 | 103.22 | 103.81 | 100.68 | 103.12 | 2,135,472 | +2.23(+2.21%) |
Aug 25, 2015 | 102.66 | 103.35 | 100.78 | 100.89 | 3,532,452 | +1.86(+1.88%) |
Aug 24, 2015 | 97.30 | 102.23 | 93.55 | 99.02 | 3,376,222 | -3.87(-3.76%) |
Aug 21, 2015 | 104.44 | 104.64 | 102.48 | 102.89 | 2,365,037 | -2.16(-2.06%) |
Aug 20, 2015 | 107.35 | 107.88 | 104.98 | 105.06 | 1,801,659 | -3.19(-2.95%) |
Aug 19, 2015 | 108.73 | 109.05 | 107.96 | 108.25 | 1,338,399 | -1.03(-0.95%) |
Aug 18, 2015 | 109.56 | 109.94 | 109.05 | 109.28 | 1,135,217 | -0.55(-0.50%) |
Aug 17, 2015 | 109.77 | 110.12 | 109.14 | 109.83 | 563,009 | +0.02(+0.01%) |
Aug 14, 2015 | 109.26 | 110.07 | 108.99 | 109.82 | 677,020 | +0.75(+0.69%) |
Aug 13, 2015 | 108.47 | 109.58 | 108.14 | 109.07 | 1,033,658 | +0.27(+0.25%) |
Aug 12, 2015 | 109.22 | 109.40 | 107.49 | 108.80 | 2,293,428 | -0.99(-0.90%) |
Aug 11, 2015 | 109.82 | 110.11 | 108.83 | 109.79 | 1,554,952 | -1.23(-1.11%) |
Aug 10, 2015 | 110.48 | 111.03 | 110.08 | 111.02 | 1,342,042 | +1.62(+1.48%) |
Aug 07, 2015 | 109.78 | 110.47 | 108.91 | 109.41 | 2,310,182 | -0.62(-0.56%) |
Aug 06, 2015 | 110.36 | 111.02 | 109.64 | 110.03 | 3,121,187 | -0.32(-0.29%) |
Aug 05, 2015 | 110.57 | 111.18 | 108.78 | 110.35 | 1,778,752 | +1.02(+0.93%) |
Aug 04, 2015 | 109.41 | 110.58 | 109.03 | 109.33 | 1,602,574 | +0.16(+0.14%) |
Aug 03, 2015 | 106.40 | 110.23 | 106.21 | 109.17 | 3,763,141 | +2.52(+2.36%) |
Jul 31, 2015 | 107.19 | 107.85 | 105.84 | 106.65 | 3,138,675 | +0.13(+0.12%) |
Jul 30, 2015 | 106.64 | 107.77 | 105.15 | 106.52 | 4,769,876 | +6.14(+6.11%) |
Jul 29, 2015 | 99.16 | 100.73 | 98.50 | 100.39 | 2,288,688 | +0.99(+0.99%) |
Jul 28, 2015 | 96.92 | 100.12 | 96.17 | 99.40 | 2,488,521 | +2.99(+3.11%) |
Jul 27, 2015 | 96.55 | 97.04 | 96.08 | 96.41 | 2,158,777 | -0.93(-0.95%) |
Jul 24, 2015 | 99.07 | 99.32 | 96.87 | 97.33 | 2,059,959 | -1.98(-2.00%) |
Jul 23, 2015 | 99.51 | 99.51 | 98.20 | 99.32 | 2,607,690 | -0.07(-0.07%) |
Jul 22, 2015 | 99.71 | 100.33 | 99.25 | 99.38 | 2,106,413 | -0.48(-0.48%) |
Jul 21, 2015 | 101.38 | 101.52 | 99.32 | 99.86 | 1,198,608 | -1.35(-1.33%) |
Jul 20, 2015 | 101.84 | 101.90 | 101.07 | 101.21 | 973,193 | -0.73(-0.71%) |
Jul 17, 2015 | 102.58 | 102.59 | 101.38 | 101.94 | 895,850 | -0.64(-0.63%) |
Jul 16, 2015 | 103.14 | 103.37 | 102.03 | 102.58 | 3,353,965 | -0.32(-0.31%) |
Jul 15, 2015 | 102.51 | 103.60 | 102.17 | 102.90 | 1,510,758 | +0.23(+0.22%) |
Jul 14, 2015 | 102.05 | 103.16 | 101.95 | 102.67 | 1,033,707 | +0.52(+0.51%) |
Jul 13, 2015 | 102.56 | 102.89 | 101.85 | 102.15 | 962,865 | +0.42(+0.41%) |
Jul 10, 2015 | 100.30 | 102.00 | 98.98 | 101.73 | 1,381,940 | +2.75(+2.78%) |
Jul 09, 2015 | 100.72 | 101.26 | 98.95 | 98.98 | 2,189,732 | -0.55(-0.55%) |
Jul 08, 2015 | 101.38 | 101.80 | 99.49 | 99.53 | 2,071,033 | -2.94(-2.87%) |
Jul 07, 2015 | 101.91 | 102.72 | 100.97 | 102.47 | 1,515,941 | +0.61(+0.59%) |
Jul 06, 2015 | 101.87 | 102.66 | 101.41 | 101.86 | 1,150,995 | -0.95(-0.92%) |
Jul 02, 2015 | 104.18 | 102.81 | 102.81 | 102.81 | 1,965,727 | -0.85(-0.82%) |
Jul 01, 2015 | 102.56 | 103.78 | 102.56 | 103.67 | 1,559,163 | +1.27(+1.24%) |
Jun 30, 2015 | 103.18 | 103.60 | 102.30 | 102.40 | 1,591,124 | -0.22(-0.22%) |
Jun 29, 2015 | 105.23 | 105.60 | 102.45 | 102.62 | 2,342,332 | -3.10(-2.93%) |
Jun 26, 2015 | 106.53 | 106.86 | 105.28 | 105.72 | 3,477,532 | -0.56(-0.53%) |
Jun 25, 2015 | 107.49 | 107.74 | 105.80 | 106.28 | 1,152,513 | -0.66(-0.62%) |
Jun 24, 2015 | 107.38 | 107.42 | 106.36 | 106.94 | 1,165,063 | -0.86(-0.79%) |
Jun 23, 2015 | 108.48 | 109.07 | 107.61 | 107.80 | 1,365,061 | -0.73(-0.67%) |
Jun 22, 2015 | 108.61 | 109.09 | 107.99 | 108.53 | 1,205,568 | +0.51(+0.47%) |
Jun 19, 2015 | 109.06 | 109.47 | 107.95 | 108.02 | 1,131,383 | -1.32(-1.20%) |
Jun 18, 2015 | 109.31 | 109.88 | 109.31 | 109.34 | 1,204,313 | +0.57(+0.53%) |
Jun 17, 2015 | 108.82 | 109.21 | 108.06 | 108.77 | 1,015,860 | +0.34(+0.32%) |
Jun 16, 2015 | 107.30 | 108.72 | 107.30 | 108.42 | 869,379 | +1.18(+1.10%) |
Jun 15, 2015 | 107.27 | 107.98 | 106.51 | 107.25 | 1,046,981 | -0.61(-0.57%) |
Jun 12, 2015 | 108.40 | 108.94 | 107.67 | 107.86 | 815,039 | -0.93(-0.86%) |
Jun 11, 2015 | 108.75 | 109.75 | 108.62 | 108.79 | 880,188 | +0.19(+0.18%) |
Jun 10, 2015 | 108.25 | 108.90 | 107.85 | 108.59 | 885,846 | +1.12(+1.05%) |
Jun 09, 2015 | 107.98 | 108.33 | 106.90 | 107.47 | 1,243,999 | -0.08(-0.08%) |
Jun 08, 2015 | 108.24 | 108.47 | 107.55 | 107.55 | 763,053 | -0.77(-0.71%) |
Jun 05, 2015 | 108.16 | 108.62 | 107.59 | 108.33 | 1,138,619 | -0.26(-0.24%) |
Jun 04, 2015 | 107.95 | 109.54 | 107.65 | 108.59 | 1,891,295 | -1.79(-1.62%) |
Jun 03, 2015 | 110.23 | 110.94 | 110.14 | 110.38 | 1,605,499 | +0.14(+0.13%) |
Jun 02, 2015 | 109.49 | 110.69 | 108.84 | 110.24 | 1,346,662 | +0.52(+0.47%) |
Jun 01, 2015 | 109.87 | 110.20 | 108.86 | 109.72 | 887,554 | +0.51(+0.47%) |
May 29, 2015 | 110.02 | 110.43 | 108.94 | 109.20 | 1,433,661 | -1.07(-0.97%) |
May 28, 2015 | 109.36 | 110.36 | 109.27 | 110.28 | 700,558 | +0.49(+0.45%) |
May 27, 2015 | 108.64 | 110.17 | 108.31 | 109.79 | 830,269 | +1.12(+1.03%) |
May 26, 2015 | 108.66 | 108.95 | 108.12 | 108.67 | 899,900 | -0.54(-0.50%) |
May 22, 2015 | 109.77 | 109.21 | 109.21 | 109.21 | 1,088,686 | -0.91(-0.82%) |
May 21, 2015 | 109.17 | 110.43 | 109.08 | 110.12 | 818,746 | +0.65(+0.59%) |
May 20, 2015 | 109.92 | 110.14 | 109.24 | 109.47 | 861,062 | -0.29(-0.26%) |
May 19, 2015 | 110.11 | 111.15 | 109.50 | 109.76 | 1,022,163 | -0.31(-0.28%) |
May 18, 2015 | 110.43 | 110.57 | 109.65 | 110.08 | 708,253 | -0.41(-0.37%) |
May 15, 2015 | 110.09 | 110.84 | 109.52 | 110.48 | 1,221,609 | +0.64(+0.58%) |
May 14, 2015 | 108.64 | 109.93 | 107.77 | 109.84 | 1,338,664 | +1.99(+1.84%) |
May 13, 2015 | 107.64 | 108.68 | 106.87 | 107.86 | 2,570,834 | +0.35(+0.32%) |
May 12, 2015 | 107.86 | 108.44 | 107.26 | 107.51 | 1,025,918 | -1.14(-1.05%) |
May 11, 2015 | 109.67 | 110.14 | 108.61 | 108.65 | 1,221,825 | -1.46(-1.33%) |
May 08, 2015 | 110.03 | 110.89 | 109.82 | 110.11 | 1,237,652 | +1.32(+1.22%) |
May 07, 2015 | 108.10 | 109.06 | 107.44 | 108.78 | 1,062,367 | +0.48(+0.44%) |
May 06, 2015 | 108.93 | 109.48 | 107.68 | 108.31 | 982,660 | +0.10(+0.10%) |
May 05, 2015 | 110.27 | 110.82 | 107.87 | 108.20 | 1,369,277 | -1.61(-1.47%) |
May 04, 2015 | 110.08 | 110.92 | 109.47 | 109.81 | 1,508,384 | +0.73(+0.67%) |
May 01, 2015 | 106.97 | 110.05 | 106.79 | 109.09 | 2,619,340 | +2.36(+2.21%) |
Apr 30, 2015 | 114.11 | 114.11 | 105.86 | 106.73 | 6,445,965 | -6.28(-5.56%) |
Apr 29, 2015 | 112.97 | 113.84 | 112.64 | 113.01 | 1,869,347 | -0.81(-0.71%) |
Apr 28, 2015 | 112.25 | 114.28 | 111.47 | 113.82 | 3,332,811 | +1.41(+1.26%) |
Apr 27, 2015 | 111.58 | 113.24 | 110.64 | 112.41 | 2,707,904 | +0.74(+0.67%) |
Apr 24, 2015 | 112.11 | 112.42 | 111.15 | 111.66 | 1,441,565 | -0.40(-0.36%) |
Apr 23, 2015 | 112.52 | 112.72 | 111.64 | 112.06 | 831,564 | -0.65(-0.57%) |
Apr 22, 2015 | 112.96 | 113.19 | 111.88 | 112.71 | 725,437 | -0.34(-0.30%) |
Apr 21, 2015 | 113.10 | 113.39 | 112.41 | 113.05 | 909,407 | +0.42(+0.37%) |
Apr 20, 2015 | 111.99 | 112.80 | 111.51 | 112.64 | 889,700 | +1.13(+1.01%) |
Apr 17, 2015 | 112.17 | 112.65 | 110.60 | 111.50 | 1,320,762 | -1.29(-1.15%) |
Apr 16, 2015 | 113.10 | 113.10 | 112.17 | 112.80 | 835,221 | -0.57(-0.50%) |
Apr 15, 2015 | 113.37 | 114.54 | 113.08 | 113.36 | 1,088,475 | +0.38(+0.34%) |
Apr 14, 2015 | 112.38 | 113.40 | 112.00 | 112.98 | 1,284,949 | +0.94(+0.84%) |
Apr 13, 2015 | 112.78 | 113.48 | 112.02 | 112.05 | 1,096,140 | -1.00(-0.88%) |
Apr 10, 2015 | 113.28 | 113.48 | 112.35 | 113.05 | 685,286 | -0.10(-0.09%) |
Apr 09, 2015 | 112.34 | 113.25 | 112.00 | 113.14 | 727,692 | +0.80(+0.72%) |
Apr 08, 2015 | 112.68 | 113.28 | 111.78 | 112.34 | 861,619 | -0.16(-0.14%) |
Apr 07, 2015 | 112.89 | 114.18 | 112.45 | 112.49 | 890,677 | -0.68(-0.60%) |
Apr 06, 2015 | 112.41 | 113.50 | 112.08 | 113.17 | 1,176,072 | +0.78(+0.69%) |
Apr 02, 2015 | 111.49 | 112.39 | 112.39 | 112.39 | 854,042 | +0.71(+0.63%) |
Apr 01, 2015 | 112.28 | 112.97 | 111.14 | 111.68 | 1,895,319 | -0.89(-0.79%) |
Mar 31, 2015 | 114.02 | 114.67 | 112.48 | 112.57 | 2,177,871 | -1.88(-1.64%) |
Mar 30, 2015 | 114.60 | 115.00 | 113.86 | 114.44 | 2,148,785 | +1.38(+1.22%) |
Mar 27, 2015 | 111.98 | 113.37 | 111.29 | 113.06 | 1,434,612 | +1.18(+1.05%) |
Mar 26, 2015 | 110.97 | 112.47 | 110.22 | 111.88 | 1,139,138 | +0.37(+0.33%) |
Mar 25, 2015 | 112.73 | 113.70 | 111.49 | 111.51 | 1,123,841 | -1.12(-1.00%) |
Mar 24, 2015 | 112.50 | 113.10 | 112.24 | 112.64 | 854,244 | +0.22(+0.19%) |
Mar 23, 2015 | 113.03 | 113.39 | 112.42 | 112.42 | 1,100,352 | -0.61(-0.54%) |
Mar 20, 2015 | 112.47 | 113.73 | 111.73 | 113.03 | 2,521,707 | +0.35(+0.31%) |
Mar 19, 2015 | 113.81 | 114.01 | 112.19 | 112.68 | 1,052,585 | -1.81(-1.58%) |
Mar 18, 2015 | 112.33 | 115.31 | 111.28 | 114.49 | 1,606,683 | +1.51(+1.34%) |
Mar 17, 2015 | 112.73 | 113.42 | 112.05 | 112.98 | 1,068,467 | +0.01(+0.01%) |
Mar 16, 2015 | 113.17 | 113.57 | 112.47 | 112.97 | 882,999 | +0.47(+0.41%) |
Mar 13, 2015 | 113.02 | 113.34 | 111.85 | 112.50 | 916,557 | -0.95(-0.84%) |
Mar 12, 2015 | 112.59 | 113.59 | 112.50 | 113.46 | 988,293 | +1.47(+1.31%) |
Mar 11, 2015 | 112.99 | 113.09 | 111.98 | 111.99 | 1,079,358 | -0.59(-0.53%) |
Mar 10, 2015 | 112.84 | 113.06 | 111.97 | 112.58 | 1,305,627 | -1.33(-1.16%) |
Mar 09, 2015 | 113.44 | 114.17 | 113.22 | 113.90 | 799,066 | +0.95(+0.84%) |
Mar 06, 2015 | 113.80 | 114.14 | 112.73 | 112.96 | 1,342,754 | -1.66(-1.45%) |
Mar 05, 2015 | 114.58 | 114.77 | 114.13 | 114.62 | 825,811 | +0.09(+0.08%) |
Mar 04, 2015 | 115.39 | 115.98 | 114.30 | 114.53 | 1,516,541 | -0.98(-0.85%) |
Mar 03, 2015 | 116.83 | 117.09 | 115.36 | 115.51 | 927,375 | -1.53(-1.31%) |
Mar 02, 2015 | 115.57 | 117.09 | 115.47 | 117.04 | 1,192,952 | +1.47(+1.27%) |
Feb 27, 2015 | 116.04 | 116.11 | 115.43 | 115.57 | 876,409 | -0.36(-0.31%) |
Feb 26, 2015 | 116.01 | 116.41 | 115.35 | 115.93 | 694,785 | -0.31(-0.27%) |
Feb 25, 2015 | 116.19 | 116.68 | 116.09 | 116.24 | 609,016 | +0.05(+0.04%) |
Feb 24, 2015 | 115.79 | 116.61 | 115.43 | 116.19 | 1,001,247 | +0.65(+0.56%) |
Feb 23, 2015 | 116.07 | 116.47 | 115.35 | 115.54 | 1,121,645 | -1.16(-0.99%) |
Feb 20, 2015 | 115.33 | 116.75 | 114.44 | 116.69 | 1,213,828 | +1.17(+1.01%) |
Feb 19, 2015 | 114.36 | 116.29 | 114.02 | 115.52 | 1,297,737 | +1.64(+1.44%) |
Feb 18, 2015 | 113.58 | 114.01 | 112.95 | 113.89 | 966,853 | +0.30(+0.27%) |
Feb 17, 2015 | 112.89 | 114.13 | 112.65 | 113.58 | 1,117,744 | +0.48(+0.43%) |
Feb 13, 2015 | 112.55 | 113.10 | 113.10 | 113.10 | 1,063,145 | +0.44(+0.39%) |
Feb 12, 2015 | 111.75 | 112.93 | 111.11 | 112.67 | 1,945,672 | +1.64(+1.47%) |
Feb 11, 2015 | 110.94 | 111.42 | 110.09 | 111.03 | 1,021,435 | -0.21(-0.19%) |
Feb 10, 2015 | 111.04 | 111.66 | 110.03 | 111.24 | 1,237,033 | +0.39(+0.35%) |
Feb 09, 2015 | 111.17 | 111.83 | 110.54 | 110.85 | 1,167,978 | -0.41(-0.37%) |
Feb 06, 2015 | 111.96 | 112.34 | 110.85 | 111.26 | 1,011,409 | -0.89(-0.79%) |
Feb 05, 2015 | 110.49 | 112.19 | 110.25 | 112.15 | 1,631,664 | +2.29(+2.09%) |
Feb 04, 2015 | 109.59 | 110.65 | 108.97 | 109.86 | 1,335,087 | +0.01(+0.01%) |
Feb 03, 2015 | 109.91 | 110.39 | 108.48 | 109.85 | 1,775,169 | +0.54(+0.49%) |
Feb 02, 2015 | 106.86 | 109.66 | 105.01 | 109.31 | 1,837,611 | +1.53(+1.42%) |
Jan 30, 2015 | 107.81 | 110.28 | 107.32 | 107.78 | 3,580,687 | -1.02(-0.94%) |
Jan 29, 2015 | 105.84 | 109.58 | 105.84 | 108.80 | 4,662,524 | +6.04(+5.88%) |
Jan 28, 2015 | 105.29 | 105.77 | 102.43 | 102.76 | 2,505,042 | -2.23(-2.13%) |
Jan 27, 2015 | 104.78 | 105.97 | 103.98 | 104.99 | 1,675,918 | -0.91(-0.86%) |
Jan 26, 2015 | 105.89 | 106.25 | 104.87 | 105.90 | 1,646,049 | -0.28(-0.27%) |
Jan 23, 2015 | 106.58 | 106.64 | 105.26 | 106.18 | 1,146,520 | -0.64(-0.60%) |
Jan 22, 2015 | 106.43 | 106.92 | 104.83 | 106.82 | 1,193,571 | +0.90(+0.85%) |
Jan 21, 2015 | 104.61 | 106.33 | 104.09 | 105.92 | 1,009,393 | +1.27(+1.22%) |
Jan 20, 2015 | 104.34 | 104.90 | 102.87 | 104.64 | 1,309,160 | +1.24(+1.20%) |
Jan 16, 2015 | 103.25 | 103.92 | 101.45 | 103.41 | 1,977,946 | +0.19(+0.18%) |
Jan 15, 2015 | 104.61 | 105.14 | 102.96 | 103.22 | 1,244,642 | -0.35(-0.34%) |
Jan 14, 2015 | 103.25 | 103.79 | 101.86 | 103.57 | 1,383,224 | -1.25(-1.19%) |
Jan 13, 2015 | 106.04 | 106.80 | 103.70 | 104.82 | 934,067 | -0.55(-0.53%) |
Jan 12, 2015 | 106.03 | 106.09 | 104.75 | 105.38 | 716,636 | -0.73(-0.69%) |
Jan 09, 2015 | 107.97 | 107.97 | 105.99 | 106.11 | 1,004,169 | -1.61(-1.50%) |
Jan 08, 2015 | 105.77 | 107.99 | 105.77 | 107.72 | 1,349,051 | +2.44(+2.31%) |
Jan 07, 2015 | 104.98 | 105.58 | 104.16 | 105.29 | 914,802 | +1.12(+1.08%) |
Jan 06, 2015 | 104.73 | 105.66 | 103.41 | 104.16 | 1,605,417 | -0.04(-0.04%) |
Jan 05, 2015 | 106.85 | 106.85 | 103.42 | 104.20 | 2,383,562 | -3.44(-3.20%) |
Jan 02, 2015 | 106.13 | 107.94 | 105.75 | 107.64 | 1,820,375 | +0.89(+0.83%) |
Dec 31, 2014 | 107.83 | 106.75 | 106.75 | 106.75 | 1,514,938 | -1.63(-1.51%) |
Dec 30, 2014 | 108.75 | 109.49 | 108.20 | 108.39 | 877,647 | -0.84(-0.77%) |
Dec 29, 2014 | 109.51 | 109.93 | 108.80 | 109.23 | 723,746 | -0.57(-0.52%) |
Dec 26, 2014 | 109.51 | 110.16 | 109.00 | 109.80 | 439,003 | +0.40(+0.36%) |
Dec 24, 2014 | 109.40 | 109.40 | 109.40 | 109.40 | 399,826 | +0.00(+0.00%) |
Dec 23, 2014 | 109.23 | 109.92 | 109.08 | 109.40 | 904,938 | +0.55(+0.51%) |
Dec 22, 2014 | 108.24 | 108.87 | 107.89 | 108.85 | 1,347,361 | +0.58(+0.54%) |
Dec 19, 2014 | 106.76 | 109.52 | 106.36 | 108.27 | 3,104,769 | +1.91(+1.79%) |
Dec 18, 2014 | 105.02 | 106.54 | 104.85 | 106.36 | 3,062,031 | +2.57(+2.48%) |
Dec 17, 2014 | 101.27 | 104.08 | 100.97 | 103.79 | 2,130,847 | +3.05(+3.03%) |
Dec 16, 2014 | 100.52 | 102.99 | 100.42 | 100.74 | 1,680,580 | -0.37(-0.36%) |
Dec 15, 2014 | 102.29 | 102.44 | 99.71 | 101.11 | 2,716,382 | -0.55(-0.54%) |
Dec 12, 2014 | 104.47 | 105.02 | 101.59 | 101.66 | 2,440,666 | -3.84(-3.64%) |
Dec 11, 2014 | 105.24 | 106.42 | 104.65 | 105.49 | 1,575,984 | +0.93(+0.89%) |
Dec 10, 2014 | 106.29 | 106.63 | 104.18 | 104.56 | 1,605,202 | -2.03(-1.91%) |
Dec 09, 2014 | 106.51 | 106.80 | 105.57 | 106.60 | 1,248,704 | -0.60(-0.56%) |
Dec 08, 2014 | 107.94 | 108.01 | 106.85 | 107.20 | 1,282,379 | -0.84(-0.78%) |
Dec 05, 2014 | 107.45 | 108.52 | 107.37 | 108.04 | 1,069,935 | +0.69(+0.64%) |
Dec 04, 2014 | 106.76 | 107.73 | 106.20 | 107.36 | 1,121,811 | +0.31(+0.29%) |
Dec 03, 2014 | 105.77 | 107.28 | 105.60 | 107.05 | 1,280,618 | +1.16(+1.09%) |
Dec 02, 2014 | 105.93 | 106.36 | 105.54 | 105.89 | 1,347,505 | -0.21(-0.19%) |