Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 103.11 | 103.77 | 102.89 | 103.00 | 1,696,866 | +0.00(+0.00%) |
Nov 27, 2015 | 103.33 | 103.56 | 102.61 | 103.00 | 465,139 | +0.21(+0.20%) |
Nov 25, 2015 | 102.79 | 102.79 | 102.79 | 102.79 | 496,900 | -0.03(-0.03%) |
Nov 24, 2015 | 102.86 | 103.30 | 102.36 | 102.82 | 1,008,165 | -0.03(-0.03%) |
Nov 23, 2015 | 103.59 | 104.36 | 102.50 | 102.85 | 922,055 | -0.74(-0.71%) |
Nov 20, 2015 | 104.01 | 104.44 | 102.79 | 103.59 | 880,082 | +0.12(+0.12%) |
Nov 19, 2015 | 104.52 | 104.82 | 102.90 | 103.47 | 829,955 | -0.66(-0.63%) |
Nov 18, 2015 | 105.02 | 105.50 | 103.39 | 104.13 | 1,066,692 | +0.11(+0.11%) |
Nov 17, 2015 | 104.86 | 105.57 | 103.85 | 104.02 | 1,445,618 | -0.91(-0.87%) |
Nov 16, 2015 | 101.54 | 105.30 | 100.65 | 104.93 | 1,401,359 | +2.96(+2.90%) |
Nov 13, 2015 | 102.88 | 102.88 | 100.32 | 101.97 | 2,699,914 | -4.34(-4.08%) |
Nov 12, 2015 | 107.32 | 108.51 | 106.14 | 106.31 | 1,138,194 | -1.56(-1.45%) |
Nov 11, 2015 | 107.34 | 108.57 | 106.82 | 107.87 | 982,531 | +0.49(+0.46%) |
Nov 10, 2015 | 109.34 | 109.60 | 106.80 | 107.38 | 1,461,807 | -2.12(-1.94%) |
Nov 09, 2015 | 109.26 | 109.86 | 108.68 | 109.50 | 1,059,910 | -0.17(-0.16%) |
Nov 06, 2015 | 109.46 | 110.16 | 108.22 | 109.67 | 1,401,492 | +0.07(+0.06%) |
Nov 05, 2015 | 111.05 | 111.72 | 109.01 | 109.60 | 1,180,958 | -1.41(-1.27%) |
Nov 04, 2015 | 112.76 | 113.80 | 110.77 | 111.01 | 925,210 | -1.77(-1.57%) |
Nov 03, 2015 | 110.56 | 113.75 | 109.80 | 112.78 | 1,975,848 | +2.13(+1.92%) |
Nov 02, 2015 | 109.00 | 110.68 | 108.24 | 110.65 | 2,289,206 | +0.45(+0.41%) |
Oct 30, 2015 | 110.43 | 111.16 | 109.61 | 110.20 | 1,464,538 | +0.12(+0.11%) |
Oct 29, 2015 | 108.02 | 114.25 | 108.00 | 110.08 | 6,291,670 | -11.26(-9.28%) |
Oct 28, 2015 | 120.79 | 121.75 | 118.72 | 121.34 | 1,603,807 | +1.05(+0.87%) |
Oct 27, 2015 | 119.83 | 121.06 | 119.05 | 120.29 | 1,144,591 | +0.35(+0.29%) |
Oct 26, 2015 | 119.50 | 120.54 | 118.30 | 119.94 | 792,005 | +0.44(+0.37%) |
Oct 23, 2015 | 121.63 | 122.00 | 119.32 | 119.50 | 855,154 | -1.04(-0.86%) |
Oct 22, 2015 | 117.99 | 121.26 | 117.99 | 120.54 | 909,308 | +3.47(+2.96%) |
Oct 21, 2015 | 120.35 | 120.55 | 116.97 | 117.07 | 963,819 | -2.91(-2.43%) |
Oct 20, 2015 | 117.49 | 120.09 | 117.34 | 119.98 | 1,188,946 | +1.47(+1.24%) |
Oct 19, 2015 | 118.52 | 119.30 | 116.70 | 118.51 | 746,330 | +0.20(+0.17%) |
Oct 16, 2015 | 117.13 | 119.00 | 116.13 | 118.31 | 1,009,674 | +1.68(+1.44%) |
Oct 15, 2015 | 117.89 | 118.70 | 116.42 | 116.63 | 1,280,632 | -0.84(-0.72%) |
Oct 14, 2015 | 120.38 | 120.41 | 117.16 | 117.47 | 1,125,977 | -3.15(-2.61%) |
Oct 13, 2015 | 119.37 | 121.50 | 118.50 | 120.62 | 601,436 | +1.22(+1.02%) |
Oct 12, 2015 | 119.67 | 119.81 | 118.72 | 119.40 | 523,117 | +0.13(+0.11%) |
Oct 09, 2015 | 119.12 | 120.36 | 117.88 | 119.27 | 734,247 | +0.34(+0.29%) |
Oct 08, 2015 | 118.18 | 119.84 | 115.06 | 118.93 | 822,834 | +0.32(+0.27%) |
Oct 07, 2015 | 118.90 | 119.02 | 114.89 | 118.61 | 1,349,126 | +0.65(+0.55%) |
Oct 06, 2015 | 117.03 | 119.67 | 116.02 | 117.96 | 1,749,556 | -4.98(-4.05%) |
Oct 05, 2015 | 120.65 | 123.25 | 120.65 | 122.94 | 921,081 | +3.11(+2.60%) |
Oct 02, 2015 | 115.38 | 120.01 | 115.20 | 119.83 | 1,134,083 | +2.86(+2.45%) |
Oct 01, 2015 | 115.97 | 117.45 | 115.23 | 116.97 | 926,867 | +1.17(+1.01%) |
Sep 30, 2015 | 115.89 | 117.49 | 114.49 | 115.80 | 832,814 | +0.80(+0.70%) |
Sep 29, 2015 | 114.50 | 115.28 | 113.62 | 115.00 | 928,612 | +0.92(+0.81%) |
Sep 28, 2015 | 113.86 | 115.44 | 113.24 | 114.08 | 1,043,038 | -0.69(-0.60%) |
Sep 25, 2015 | 115.06 | 115.96 | 113.87 | 114.77 | 1,219,858 | -1.10(-0.95%) |
Sep 24, 2015 | 113.24 | 116.35 | 111.99 | 115.87 | 1,162,478 | +1.97(+1.73%) |
Sep 23, 2015 | 112.81 | 114.43 | 112.15 | 113.90 | 686,369 | +0.60(+0.53%) |
Sep 22, 2015 | 113.05 | 113.60 | 111.43 | 113.30 | 1,107,599 | -2.51(-2.17%) |
Sep 21, 2015 | 115.61 | 117.37 | 114.70 | 115.81 | 739,417 | +0.63(+0.55%) |
Sep 18, 2015 | 116.87 | 118.12 | 114.81 | 115.18 | 1,367,216 | -3.04(-2.57%) |
Sep 17, 2015 | 119.12 | 120.21 | 117.82 | 118.22 | 538,761 | -0.90(-0.76%) |
Sep 16, 2015 | 118.03 | 119.44 | 117.87 | 119.12 | 479,841 | +0.95(+0.80%) |
Sep 15, 2015 | 117.59 | 119.07 | 117.19 | 118.17 | 686,010 | +1.08(+0.92%) |
Sep 14, 2015 | 118.07 | 118.65 | 116.69 | 117.09 | 800,245 | -1.08(-0.91%) |
Sep 11, 2015 | 119.24 | 119.45 | 117.03 | 118.17 | 1,367,465 | -1.57(-1.31%) |
Sep 10, 2015 | 119.74 | 120.97 | 118.81 | 119.74 | 727,105 | -0.15(-0.13%) |
Sep 09, 2015 | 122.77 | 123.22 | 119.61 | 119.89 | 502,913 | -1.82(-1.50%) |
Sep 08, 2015 | 120.66 | 121.76 | 119.80 | 121.71 | 481,600 | +2.87(+2.42%) |
Sep 04, 2015 | 119.58 | 118.84 | 118.84 | 118.84 | 582,600 | -2.40(-1.98%) |
Sep 03, 2015 | 121.25 | 122.42 | 120.79 | 121.24 | 738,619 | +0.24(+0.20%) |
Sep 02, 2015 | 120.05 | 121.01 | 118.40 | 121.00 | 1,218,173 | +2.61(+2.20%) |
Sep 01, 2015 | 118.76 | 121.09 | 117.96 | 118.39 | 1,119,322 | -3.02(-2.49%) |
Aug 31, 2015 | 121.73 | 123.28 | 121.35 | 121.41 | 636,630 | -1.56(-1.27%) |
Aug 28, 2015 | 122.15 | 123.68 | 120.63 | 122.97 | 759,114 | +0.18(+0.15%) |
Aug 27, 2015 | 123.40 | 125.66 | 120.29 | 122.79 | 1,144,223 | +0.34(+0.28%) |
Aug 26, 2015 | 120.61 | 122.64 | 118.30 | 122.45 | 1,127,460 | +4.98(+4.24%) |
Aug 25, 2015 | 120.42 | 123.84 | 117.42 | 117.47 | 1,197,906 | +0.00(+0.00%) |
Aug 24, 2015 | 117.38 | 122.00 | 112.43 | 117.47 | 1,907,100 | -5.04(-4.11%) |
Aug 21, 2015 | 125.61 | 126.82 | 122.50 | 122.51 | 1,402,452 | -4.05(-3.20%) |
Aug 20, 2015 | 131.53 | 131.59 | 126.45 | 126.56 | 1,233,476 | -6.19(-4.66%) |
Aug 19, 2015 | 132.99 | 133.77 | 132.16 | 132.75 | 590,695 | -0.25(-0.19%) |
Aug 18, 2015 | 134.00 | 134.17 | 132.72 | 133.00 | 613,408 | -0.86(-0.64%) |
Aug 17, 2015 | 132.14 | 134.27 | 131.50 | 133.86 | 699,386 | +1.25(+0.94%) |
Aug 14, 2015 | 131.91 | 132.83 | 130.56 | 132.61 | 539,052 | +0.98(+0.74%) |
Aug 13, 2015 | 132.89 | 134.28 | 131.59 | 131.63 | 550,775 | -1.08(-0.81%) |
Aug 12, 2015 | 130.35 | 133.08 | 129.33 | 132.71 | 724,011 | +1.34(+1.02%) |
Aug 11, 2015 | 131.61 | 133.57 | 130.83 | 131.37 | 817,841 | -0.97(-0.73%) |
Aug 10, 2015 | 131.22 | 132.45 | 130.51 | 132.34 | 572,048 | +1.98(+1.52%) |
Aug 07, 2015 | 129.93 | 130.79 | 128.40 | 130.36 | 701,510 | +0.51(+0.39%) |
Aug 06, 2015 | 132.20 | 132.88 | 129.54 | 129.85 | 885,367 | -2.35(-1.78%) |
Aug 05, 2015 | 132.18 | 133.51 | 131.50 | 132.20 | 718,497 | +0.84(+0.64%) |
Aug 04, 2015 | 130.62 | 132.23 | 130.60 | 131.36 | 814,121 | +0.16(+0.12%) |
Aug 03, 2015 | 130.99 | 132.74 | 130.14 | 131.20 | 1,184,786 | -2.94(-2.19%) |
Jul 31, 2015 | 134.50 | 135.20 | 133.19 | 134.14 | 1,270,777 | -0.17(-0.13%) |
Jul 30, 2015 | 132.25 | 134.57 | 131.51 | 134.31 | 1,007,839 | +1.82(+1.37%) |
Jul 29, 2015 | 131.79 | 132.73 | 129.87 | 132.49 | 1,194,203 | +0.97(+0.74%) |
Jul 28, 2015 | 128.68 | 132.20 | 127.35 | 131.52 | 1,624,502 | +3.71(+2.90%) |
Jul 27, 2015 | 126.91 | 129.24 | 126.36 | 127.81 | 1,190,871 | +0.32(+0.25%) |
Jul 24, 2015 | 128.01 | 129.05 | 127.33 | 127.49 | 1,136,943 | -0.19(-0.15%) |
Jul 23, 2015 | 128.38 | 130.25 | 126.10 | 127.68 | 3,245,491 | +9.18(+7.75%) |
Jul 22, 2015 | 117.31 | 119.60 | 116.86 | 118.50 | 1,820,091 | +0.23(+0.19%) |
Jul 21, 2015 | 116.10 | 118.60 | 116.10 | 118.27 | 835,425 | +2.01(+1.73%) |
Jul 20, 2015 | 116.62 | 117.00 | 115.88 | 116.26 | 719,063 | -0.02(-0.02%) |
Jul 17, 2015 | 117.90 | 117.97 | 115.54 | 116.28 | 725,303 | -1.65(-1.40%) |
Jul 16, 2015 | 118.13 | 119.01 | 117.02 | 117.93 | 569,712 | +0.08(+0.07%) |
Jul 15, 2015 | 118.50 | 118.79 | 117.65 | 117.85 | 825,622 | -0.40(-0.34%) |
Jul 14, 2015 | 117.70 | 118.69 | 117.60 | 118.25 | 835,626 | +1.26(+1.08%) |
Jul 13, 2015 | 116.71 | 117.10 | 116.19 | 116.99 | 623,479 | +0.60(+0.52%) |
Jul 10, 2015 | 116.91 | 117.33 | 114.51 | 116.39 | 1,015,842 | +1.04(+0.90%) |
Jul 09, 2015 | 119.32 | 119.98 | 115.33 | 115.35 | 1,227,059 | -2.49(-2.11%) |
Jul 08, 2015 | 117.57 | 119.08 | 117.47 | 117.84 | 1,018,436 | -0.48(-0.41%) |
Jul 07, 2015 | 118.42 | 118.90 | 116.38 | 118.32 | 777,878 | +0.77(+0.66%) |
Jul 06, 2015 | 118.76 | 119.00 | 115.04 | 117.55 | 1,794,437 | -2.89(-2.40%) |
Jul 02, 2015 | 120.65 | 120.44 | 120.44 | 120.44 | 469,400 | +0.18(+0.15%) |
Jul 01, 2015 | 121.08 | 121.25 | 119.65 | 120.26 | 726,948 | -0.09(-0.07%) |
Jun 30, 2015 | 118.58 | 121.60 | 118.56 | 120.35 | 673,367 | +0.30(+0.25%) |
Jun 29, 2015 | 120.93 | 122.48 | 119.93 | 120.05 | 1,103,829 | -3.52(-2.85%) |
Jun 26, 2015 | 126.69 | 126.69 | 122.77 | 123.57 | 1,069,293 | -2.98(-2.35%) |
Jun 25, 2015 | 126.11 | 127.44 | 125.65 | 126.55 | 669,758 | +0.51(+0.40%) |
Jun 24, 2015 | 127.84 | 127.85 | 125.79 | 126.04 | 509,389 | -1.50(-1.18%) |
Jun 23, 2015 | 128.00 | 128.00 | 126.64 | 127.54 | 524,471 | -0.34(-0.27%) |
Jun 22, 2015 | 127.72 | 127.88 | 126.40 | 127.88 | 634,399 | +0.96(+0.76%) |
Jun 19, 2015 | 126.88 | 127.21 | 125.96 | 126.92 | 733,870 | -0.02(-0.02%) |
Jun 18, 2015 | 126.92 | 127.75 | 126.35 | 126.94 | 797,370 | +0.46(+0.36%) |
Jun 17, 2015 | 126.67 | 127.35 | 125.72 | 126.48 | 478,027 | +0.16(+0.13%) |
Jun 16, 2015 | 126.15 | 126.79 | 125.81 | 126.32 | 533,552 | +0.51(+0.41%) |
Jun 15, 2015 | 124.64 | 126.00 | 123.90 | 125.81 | 669,652 | +0.62(+0.50%) |
Jun 12, 2015 | 126.15 | 126.20 | 125.08 | 125.19 | 671,550 | -1.29(-1.02%) |
Jun 11, 2015 | 127.56 | 127.90 | 126.39 | 126.48 | 588,905 | -0.45(-0.35%) |
Jun 10, 2015 | 125.37 | 127.13 | 124.84 | 126.93 | 570,099 | +2.24(+1.80%) |
Jun 09, 2015 | 124.96 | 125.05 | 123.67 | 124.69 | 584,059 | -0.16(-0.13%) |
Jun 08, 2015 | 124.51 | 125.43 | 124.05 | 124.85 | 708,224 | +0.33(+0.27%) |
Jun 05, 2015 | 124.68 | 124.73 | 123.71 | 124.52 | 800,799 | -0.06(-0.05%) |
Jun 04, 2015 | 125.63 | 126.81 | 124.43 | 124.58 | 1,956,360 | -1.67(-1.32%) |
Jun 03, 2015 | 124.88 | 126.76 | 124.55 | 126.25 | 816,901 | +0.99(+0.79%) |
Jun 02, 2015 | 125.08 | 126.67 | 123.71 | 125.26 | 1,238,970 | +0.15(+0.12%) |
Jun 01, 2015 | 124.40 | 125.78 | 123.54 | 125.11 | 869,062 | -0.58(-0.46%) |
May 29, 2015 | 126.45 | 126.77 | 125.06 | 125.69 | 1,036,790 | -1.14(-0.90%) |
May 28, 2015 | 126.13 | 126.97 | 125.56 | 126.83 | 854,698 | +0.87(+0.69%) |
May 27, 2015 | 126.53 | 126.53 | 125.16 | 125.96 | 897,951 | -0.12(-0.10%) |
May 26, 2015 | 126.92 | 126.92 | 124.79 | 126.08 | 804,458 | -0.69(-0.54%) |
May 22, 2015 | 126.65 | 126.77 | 126.77 | 126.77 | 388,200 | -0.13(-0.10%) |
May 21, 2015 | 126.77 | 127.38 | 126.26 | 126.90 | 622,852 | -0.06(-0.05%) |
May 20, 2015 | 127.13 | 127.39 | 126.42 | 126.96 | 622,581 | +0.03(+0.02%) |
May 19, 2015 | 127.76 | 127.99 | 126.58 | 126.93 | 579,308 | -0.42(-0.33%) |
May 18, 2015 | 127.14 | 127.14 | 125.53 | 127.35 | 671,507 | -0.44(-0.34%) |
May 15, 2015 | 127.84 | 128.08 | 126.87 | 127.79 | 580,613 | +0.19(+0.15%) |
May 14, 2015 | 127.00 | 127.68 | 125.96 | 127.60 | 791,645 | +1.36(+1.08%) |
May 13, 2015 | 124.98 | 126.72 | 124.83 | 126.24 | 849,854 | +1.21(+0.97%) |
May 12, 2015 | 125.42 | 125.54 | 124.11 | 125.03 | 640,717 | -1.25(-0.99%) |
May 11, 2015 | 126.21 | 126.60 | 125.33 | 126.28 | 887,757 | +0.23(+0.18%) |
May 08, 2015 | 125.00 | 126.50 | 124.70 | 126.05 | 752,307 | +1.62(+1.30%) |
May 07, 2015 | 123.36 | 124.89 | 122.01 | 124.43 | 783,556 | +1.45(+1.18%) |
May 06, 2015 | 122.77 | 123.37 | 121.44 | 122.98 | 889,507 | +1.02(+0.84%) |
May 05, 2015 | 123.74 | 123.98 | 121.52 | 121.96 | 811,968 | -2.45(-1.97%) |
May 04, 2015 | 121.80 | 124.62 | 121.60 | 124.41 | 863,662 | +1.04(+0.84%) |
May 01, 2015 | 122.28 | 123.90 | 121.81 | 123.37 | 845,121 | +1.35(+1.11%) |
Apr 30, 2015 | 123.33 | 123.65 | 121.61 | 122.02 | 1,062,610 | -1.73(-1.40%) |
Apr 29, 2015 | 125.47 | 125.85 | 123.22 | 123.75 | 1,326,553 | -1.84(-1.47%) |
Apr 28, 2015 | 123.37 | 126.18 | 122.50 | 125.59 | 1,296,532 | +2.12(+1.72%) |
Apr 27, 2015 | 123.42 | 124.14 | 122.97 | 123.47 | 1,041,010 | +0.29(+0.24%) |
Apr 24, 2015 | 123.92 | 123.92 | 120.49 | 123.18 | 1,615,860 | +0.78(+0.64%) |
Apr 23, 2015 | 117.71 | 125.78 | 117.51 | 122.40 | 3,332,530 | +1.98(+1.64%) |
Apr 22, 2015 | 119.43 | 120.53 | 118.56 | 120.42 | 1,739,014 | +1.49(+1.25%) |
Apr 21, 2015 | 118.25 | 119.24 | 118.04 | 118.93 | 1,113,930 | +1.50(+1.28%) |
Apr 20, 2015 | 116.97 | 117.67 | 115.83 | 117.43 | 1,371,476 | +1.21(+1.04%) |
Apr 17, 2015 | 117.12 | 117.59 | 115.42 | 116.22 | 2,991,944 | -1.87(-1.58%) |
Apr 16, 2015 | 116.84 | 118.67 | 116.42 | 118.09 | 834,946 | +0.98(+0.84%) |
Apr 15, 2015 | 113.82 | 117.57 | 113.47 | 117.11 | 1,422,456 | +3.77(+3.33%) |
Apr 14, 2015 | 113.44 | 114.55 | 113.24 | 113.34 | 901,810 | -0.30(-0.26%) |
Apr 13, 2015 | 113.95 | 115.79 | 113.46 | 113.64 | 1,100,671 | -0.18(-0.16%) |
Apr 10, 2015 | 114.89 | 116.01 | 113.52 | 113.82 | 1,932,792 | -2.27(-1.96%) |
Apr 09, 2015 | 113.86 | 116.82 | 113.30 | 116.09 | 1,244,472 | +2.66(+2.35%) |
Apr 08, 2015 | 112.93 | 114.41 | 112.58 | 113.43 | 1,223,449 | +0.31(+0.27%) |
Apr 07, 2015 | 112.08 | 113.88 | 111.81 | 113.12 | 1,108,709 | +1.38(+1.24%) |
Apr 06, 2015 | 113.01 | 113.41 | 111.33 | 111.74 | 1,437,033 | -1.97(-1.73%) |
Apr 02, 2015 | 114.21 | 113.71 | 113.71 | 113.71 | 699,400 | -0.60(-0.52%) |
Apr 01, 2015 | 114.61 | 114.86 | 113.50 | 114.31 | 892,894 | -0.63(-0.55%) |
Mar 31, 2015 | 114.88 | 115.46 | 114.11 | 114.94 | 759,835 | -0.32(-0.28%) |
Mar 30, 2015 | 114.13 | 115.39 | 113.22 | 115.26 | 714,494 | +1.39(+1.22%) |
Mar 27, 2015 | 112.72 | 114.20 | 112.01 | 113.87 | 700,353 | +1.64(+1.46%) |
Mar 26, 2015 | 112.07 | 112.92 | 111.07 | 112.23 | 830,864 | -0.67(-0.59%) |
Mar 25, 2015 | 114.93 | 115.55 | 112.89 | 112.90 | 1,246,907 | -2.12(-1.84%) |
Mar 24, 2015 | 115.70 | 116.05 | 114.37 | 115.02 | 1,127,395 | -0.40(-0.35%) |
Mar 23, 2015 | 116.69 | 116.88 | 115.26 | 115.42 | 897,018 | -0.93(-0.80%) |
Mar 20, 2015 | 115.18 | 116.49 | 114.54 | 116.35 | 1,587,814 | +1.79(+1.56%) |
Mar 19, 2015 | 114.80 | 116.16 | 114.50 | 114.56 | 1,034,857 | +0.29(+0.25%) |
Mar 18, 2015 | 112.35 | 114.85 | 111.54 | 114.27 | 853,390 | +1.69(+1.50%) |
Mar 17, 2015 | 112.59 | 113.24 | 111.98 | 112.58 | 566,284 | -0.68(-0.60%) |
Mar 16, 2015 | 113.31 | 113.97 | 112.44 | 113.27 | 983,794 | +0.91(+0.81%) |
Mar 13, 2015 | 113.24 | 113.24 | 111.42 | 112.36 | 1,007,486 | -0.68(-0.60%) |
Mar 12, 2015 | 113.76 | 113.76 | 111.90 | 113.04 | 1,014,901 | +0.14(+0.12%) |
Mar 11, 2015 | 112.59 | 113.37 | 111.75 | 112.90 | 818,505 | +0.61(+0.54%) |
Mar 10, 2015 | 113.90 | 114.22 | 112.29 | 112.29 | 1,111,037 | -2.54(-2.21%) |
Mar 09, 2015 | 115.56 | 115.83 | 112.96 | 114.83 | 1,841,170 | -3.13(-2.65%) |
Mar 06, 2015 | 118.80 | 119.68 | 117.62 | 117.96 | 1,074,792 | -1.26(-1.06%) |
Mar 05, 2015 | 119.73 | 119.97 | 118.98 | 119.22 | 843,829 | -0.02(-0.02%) |
Mar 04, 2015 | 119.28 | 119.55 | 119.01 | 119.24 | 761,478 | +0.23(+0.19%) |
Mar 03, 2015 | 119.31 | 119.31 | 117.70 | 119.01 | 1,052,220 | -0.55(-0.46%) |
Mar 02, 2015 | 118.56 | 119.56 | 117.42 | 119.56 | 651,486 | +1.45(+1.22%) |
Feb 27, 2015 | 119.22 | 120.06 | 118.02 | 118.11 | 665,638 | -0.93(-0.78%) |
Feb 26, 2015 | 119.19 | 120.37 | 118.20 | 119.04 | 663,356 | +0.21(+0.18%) |
Feb 25, 2015 | 119.39 | 120.66 | 118.24 | 118.83 | 919,693 | -0.77(-0.64%) |
Feb 24, 2015 | 118.53 | 119.73 | 118.00 | 119.59 | 741,854 | +1.06(+0.90%) |
Feb 23, 2015 | 119.82 | 119.82 | 117.85 | 118.53 | 671,340 | -0.83(-0.70%) |
Feb 20, 2015 | 117.95 | 119.82 | 117.18 | 119.36 | 739,819 | +1.04(+0.88%) |
Feb 19, 2015 | 117.21 | 118.84 | 116.37 | 118.32 | 672,298 | +0.70(+0.60%) |
Feb 18, 2015 | 116.44 | 118.08 | 115.89 | 117.62 | 892,082 | +1.19(+1.02%) |
Feb 17, 2015 | 116.87 | 117.60 | 115.05 | 116.43 | 894,613 | -0.20(-0.18%) |
Feb 13, 2015 | 115.50 | 116.64 | 116.64 | 116.64 | 778,400 | +1.37(+1.18%) |
Feb 12, 2015 | 114.71 | 115.78 | 114.04 | 115.27 | 1,051,189 | +1.50(+1.32%) |
Feb 11, 2015 | 113.12 | 114.56 | 112.44 | 113.77 | 1,100,740 | +0.91(+0.81%) |
Feb 10, 2015 | 111.20 | 113.31 | 110.53 | 112.86 | 1,150,869 | +2.41(+2.18%) |
Feb 09, 2015 | 111.78 | 112.49 | 110.35 | 110.45 | 831,532 | -1.54(-1.38%) |
Feb 06, 2015 | 111.24 | 112.80 | 110.59 | 111.99 | 1,087,837 | +0.91(+0.82%) |
Feb 05, 2015 | 110.04 | 111.22 | 109.19 | 111.08 | 1,352,060 | +0.98(+0.89%) |
Feb 04, 2015 | 112.18 | 112.62 | 109.72 | 110.10 | 1,627,125 | -2.25(-2.00%) |
Feb 03, 2015 | 112.61 | 113.55 | 110.84 | 112.35 | 1,004,591 | -0.26(-0.23%) |
Feb 02, 2015 | 110.29 | 112.90 | 110.10 | 112.61 | 1,311,060 | +0.99(+0.89%) |
Jan 30, 2015 | 113.23 | 114.21 | 111.38 | 111.62 | 1,074,458 | -2.36(-2.07%) |
Jan 29, 2015 | 112.57 | 114.49 | 111.62 | 113.98 | 1,348,680 | +1.14(+1.01%) |
Jan 28, 2015 | 114.67 | 115.14 | 112.84 | 112.84 | 1,895,195 | -0.35(-0.31%) |
Jan 27, 2015 | 112.70 | 114.63 | 112.05 | 113.19 | 1,200,974 | -1.11(-0.97%) |
Jan 26, 2015 | 114.55 | 114.87 | 111.85 | 114.30 | 1,497,592 | -0.55(-0.48%) |
Jan 23, 2015 | 113.15 | 115.30 | 112.50 | 114.85 | 2,107,075 | +1.45(+1.28%) |
Jan 22, 2015 | 108.65 | 114.62 | 108.60 | 113.40 | 9,268,034 | -12.55(-9.96%) |
Jan 21, 2015 | 126.75 | 127.67 | 125.12 | 125.95 | 3,336,833 | -0.30(-0.24%) |
Jan 20, 2015 | 127.26 | 127.30 | 125.20 | 126.25 | 1,019,272 | -0.04(-0.03%) |
Jan 16, 2015 | 124.46 | 126.45 | 123.97 | 126.29 | 790,916 | +2.07(+1.67%) |
Jan 15, 2015 | 126.60 | 127.67 | 124.11 | 124.22 | 869,902 | -1.38(-1.10%) |
Jan 14, 2015 | 125.06 | 126.05 | 122.11 | 125.60 | 1,375,211 | -3.07(-2.39%) |
Jan 13, 2015 | 128.67 | 132.22 | 127.49 | 128.67 | 850,436 | +0.75(+0.59%) |
Jan 12, 2015 | 130.45 | 130.45 | 127.38 | 127.92 | 665,700 | -1.97(-1.52%) |
Jan 09, 2015 | 129.82 | 130.55 | 128.31 | 129.89 | 722,494 | +0.24(+0.19%) |
Jan 08, 2015 | 129.80 | 131.07 | 128.73 | 129.65 | 1,096,842 | +1.30(+1.01%) |
Jan 07, 2015 | 127.55 | 129.43 | 127.26 | 128.35 | 665,940 | +1.62(+1.28%) |
Jan 06, 2015 | 128.00 | 129.47 | 126.69 | 126.73 | 960,494 | -3.03(-2.34%) |
Jan 05, 2015 | 132.19 | 132.99 | 128.97 | 129.76 | 1,355,451 | -0.57(-0.44%) |
Jan 02, 2015 | 131.72 | 132.40 | 128.44 | 130.33 | 499,664 | -0.13(-0.10%) |
Dec 31, 2014 | 133.13 | 130.47 | 130.47 | 130.47 | 432,200 | -2.25(-1.69%) |
Dec 30, 2014 | 133.01 | 134.42 | 132.62 | 132.71 | 439,505 | -1.11(-0.83%) |
Dec 29, 2014 | 133.32 | 134.48 | 132.86 | 133.82 | 384,260 | +0.16(+0.12%) |
Dec 26, 2014 | 135.69 | 135.98 | 133.46 | 133.66 | 355,407 | -1.45(-1.07%) |
Dec 24, 2014 | 133.96 | 135.11 | 135.11 | 135.11 | 273,200 | +1.17(+0.87%) |
Dec 23, 2014 | 133.82 | 134.98 | 132.43 | 133.94 | 525,931 | +0.97(+0.73%) |
Dec 22, 2014 | 132.94 | 133.43 | 132.26 | 132.97 | 776,638 | +0.22(+0.17%) |
Dec 19, 2014 | 133.40 | 135.00 | 132.18 | 132.75 | 3,759,413 | -0.09(-0.07%) |
Dec 18, 2014 | 132.56 | 132.85 | 130.78 | 132.84 | 593,231 | +2.89(+2.22%) |
Dec 17, 2014 | 128.50 | 130.39 | 127.48 | 129.95 | 620,280 | +1.68(+1.31%) |
Dec 16, 2014 | 130.62 | 131.50 | 128.18 | 128.27 | 682,308 | -1.99(-1.53%) |
Dec 15, 2014 | 130.77 | 131.27 | 128.41 | 130.26 | 953,887 | -0.28(-0.22%) |
Dec 12, 2014 | 130.91 | 131.96 | 130.07 | 130.54 | 796,920 | -1.84(-1.39%) |
Dec 11, 2014 | 131.70 | 133.70 | 131.70 | 132.38 | 658,762 | +1.67(+1.28%) |
Dec 10, 2014 | 132.25 | 133.70 | 130.47 | 130.71 | 789,045 | -1.50(-1.13%) |
Dec 09, 2014 | 130.37 | 132.36 | 128.58 | 132.21 | 620,200 | +0.92(+0.70%) |
Dec 08, 2014 | 133.00 | 133.23 | 130.54 | 131.29 | 766,273 | -1.97(-1.48%) |
Dec 05, 2014 | 132.31 | 133.26 | 131.69 | 133.26 | 670,784 | +0.95(+0.72%) |
Dec 04, 2014 | 130.92 | 132.58 | 130.48 | 132.31 | 721,823 | +1.36(+1.04%) |
Dec 03, 2014 | 127.76 | 131.39 | 127.76 | 130.95 | 823,423 | +2.22(+1.72%) |
Dec 02, 2014 | 127.51 | 129.25 | 126.47 | 128.73 | 534,342 | +0.66(+0.52%) |