Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 100.28 | 100.45 | 99.27 | 100.17 | 296,027 | +0.43(+0.43%) |
Jul 30, 2015 | 98.92 | 100.05 | 98.12 | 99.74 | 251,864 | +0.89(+0.90%) |
Jul 29, 2015 | 99.50 | 99.80 | 98.77 | 98.85 | 434,898 | -0.30(-0.31%) |
Jul 28, 2015 | 99.64 | 100.31 | 98.19 | 99.16 | 353,167 | +0.30(+0.30%) |
Jul 27, 2015 | 99.81 | 100.42 | 98.73 | 98.86 | 385,733 | -1.22(-1.22%) |
Jul 24, 2015 | 100.76 | 101.33 | 99.83 | 100.08 | 313,735 | -1.25(-1.24%) |
Jul 23, 2015 | 102.67 | 103.06 | 101.29 | 101.34 | 270,532 | -1.26(-1.23%) |
Jul 22, 2015 | 103.28 | 103.92 | 102.27 | 102.60 | 256,634 | -0.91(-0.88%) |
Jul 21, 2015 | 104.04 | 105.23 | 103.32 | 103.51 | 283,977 | -0.56(-0.54%) |
Jul 20, 2015 | 103.92 | 104.92 | 103.37 | 104.07 | 226,530 | +0.03(+0.03%) |
Jul 17, 2015 | 105.51 | 105.51 | 103.28 | 104.04 | 213,778 | -1.34(-1.27%) |
Jul 16, 2015 | 106.61 | 107.16 | 105.09 | 105.38 | 203,972 | -0.15(-0.14%) |
Jul 15, 2015 | 106.40 | 107.37 | 105.39 | 105.53 | 219,042 | -1.09(-1.02%) |
Jul 14, 2015 | 107.22 | 107.35 | 105.76 | 106.62 | 228,683 | -1.06(-0.99%) |
Jul 13, 2015 | 106.81 | 107.98 | 105.74 | 107.68 | 330,249 | +1.69(+1.60%) |
Jul 10, 2015 | 104.80 | 106.15 | 103.78 | 105.99 | 272,761 | +1.81(+1.73%) |
Jul 09, 2015 | 103.59 | 104.95 | 103.44 | 104.18 | 271,200 | +1.02(+0.99%) |
Jul 08, 2015 | 104.00 | 104.24 | 103.04 | 103.16 | 209,807 | -1.35(-1.29%) |
Jul 07, 2015 | 104.39 | 104.81 | 102.85 | 104.51 | 212,629 | -0.17(-0.17%) |
Jul 06, 2015 | 104.51 | 105.70 | 103.85 | 104.69 | 244,588 | -1.21(-1.14%) |
Jul 02, 2015 | 105.99 | 105.89 | 105.89 | 105.89 | 214,239 | -0.53(-0.50%) |
Jul 01, 2015 | 106.21 | 107.59 | 105.68 | 106.43 | 310,248 | +0.93(+0.88%) |
Jun 30, 2015 | 106.43 | 107.43 | 105.29 | 105.50 | 407,318 | -0.54(-0.51%) |
Jun 29, 2015 | 108.02 | 108.21 | 105.70 | 106.04 | 285,793 | -3.18(-2.91%) |
Jun 26, 2015 | 108.29 | 109.36 | 107.65 | 109.22 | 476,971 | +1.35(+1.25%) |
Jun 25, 2015 | 108.07 | 109.10 | 107.33 | 107.87 | 660,985 | -0.24(-0.22%) |
Jun 24, 2015 | 106.85 | 108.53 | 106.85 | 108.11 | 667,235 | +0.96(+0.89%) |
Jun 23, 2015 | 106.58 | 107.60 | 106.22 | 107.16 | 399,493 | +0.80(+0.75%) |
Jun 22, 2015 | 105.29 | 106.67 | 104.86 | 106.36 | 310,639 | +1.72(+1.64%) |
Jun 19, 2015 | 104.36 | 104.80 | 103.74 | 104.64 | 393,820 | -0.33(-0.31%) |
Jun 18, 2015 | 104.16 | 105.30 | 103.37 | 104.97 | 345,239 | +1.12(+1.07%) |
Jun 17, 2015 | 104.28 | 104.49 | 102.91 | 103.85 | 686,927 | +0.17(+0.17%) |
Jun 16, 2015 | 104.04 | 104.06 | 103.28 | 103.68 | 521,257 | -0.05(-0.04%) |
Jun 15, 2015 | 104.04 | 104.89 | 103.18 | 103.72 | 390,701 | -1.22(-1.17%) |
Jun 12, 2015 | 104.04 | 105.19 | 103.30 | 104.95 | 503,068 | +0.27(+0.26%) |
Jun 11, 2015 | 105.01 | 105.67 | 104.04 | 104.67 | 581,199 | -0.61(-0.58%) |
Jun 10, 2015 | 106.36 | 106.84 | 105.17 | 105.28 | 371,808 | -0.36(-0.34%) |
Jun 09, 2015 | 106.59 | 107.04 | 105.51 | 105.64 | 339,344 | -0.95(-0.89%) |
Jun 08, 2015 | 106.63 | 108.07 | 106.63 | 106.59 | 336,459 | +0.07(+0.06%) |
Jun 05, 2015 | 106.62 | 107.25 | 106.32 | 106.52 | 224,546 | -0.33(-0.31%) |
Jun 04, 2015 | 107.52 | 107.72 | 106.36 | 106.85 | 262,781 | -1.52(-1.40%) |
Jun 03, 2015 | 109.37 | 109.21 | 108.09 | 108.37 | 242,877 | -0.84(-0.76%) |
Jun 02, 2015 | 107.94 | 109.95 | 107.94 | 109.21 | 412,098 | +1.61(+1.50%) |
Jun 01, 2015 | 107.97 | 108.06 | 106.59 | 107.60 | 280,266 | +0.41(+0.38%) |
May 29, 2015 | 107.41 | 108.48 | 106.63 | 107.19 | 515,592 | -0.46(-0.43%) |
May 28, 2015 | 106.78 | 107.74 | 106.37 | 107.65 | 323,994 | +0.59(+0.55%) |
May 27, 2015 | 108.27 | 108.29 | 106.92 | 107.06 | 505,084 | -1.85(-1.70%) |
May 26, 2015 | 110.74 | 111.29 | 108.48 | 108.91 | 407,330 | -2.51(-2.26%) |
May 22, 2015 | 109.99 | 111.42 | 111.42 | 111.42 | 338,806 | +1.04(+0.94%) |
May 21, 2015 | 110.16 | 111.06 | 109.93 | 110.38 | 243,024 | -0.33(-0.30%) |
May 20, 2015 | 111.31 | 112.78 | 110.70 | 110.71 | 400,990 | -0.31(-0.28%) |
May 19, 2015 | 111.52 | 111.52 | 109.73 | 111.02 | 378,578 | -0.23(-0.21%) |
May 18, 2015 | 113.88 | 114.20 | 110.90 | 111.26 | 794,239 | -2.95(-2.59%) |
May 15, 2015 | 115.22 | 115.96 | 113.99 | 114.21 | 455,973 | -0.70(-0.61%) |
May 14, 2015 | 116.47 | 116.52 | 114.89 | 114.91 | 355,053 | -0.98(-0.85%) |
May 13, 2015 | 116.49 | 117.63 | 115.65 | 115.89 | 457,388 | +0.20(+0.17%) |
May 12, 2015 | 116.89 | 117.88 | 115.09 | 115.69 | 827,667 | -1.44(-1.23%) |
May 11, 2015 | 115.43 | 118.18 | 115.11 | 117.13 | 434,210 | +2.02(+1.75%) |
May 08, 2015 | 118.01 | 118.46 | 114.92 | 115.11 | 534,937 | -1.21(-1.04%) |
May 07, 2015 | 117.23 | 117.23 | 115.57 | 116.31 | 549,806 | -1.22(-1.04%) |
May 06, 2015 | 118.46 | 118.87 | 116.76 | 117.54 | 319,189 | -0.39(-0.33%) |
May 05, 2015 | 118.93 | 119.91 | 117.67 | 117.92 | 442,894 | -0.78(-0.66%) |
May 04, 2015 | 117.26 | 119.25 | 116.60 | 118.71 | 447,114 | +1.75(+1.50%) |
May 01, 2015 | 116.45 | 117.44 | 115.79 | 116.95 | 261,533 | +1.10(+0.95%) |
Apr 30, 2015 | 115.02 | 117.23 | 114.01 | 115.85 | 595,793 | +0.99(+0.86%) |
Apr 29, 2015 | 114.34 | 115.69 | 114.34 | 114.86 | 381,328 | -0.69(-0.60%) |
Apr 28, 2015 | 115.59 | 116.78 | 114.58 | 115.56 | 419,833 | +0.37(+0.32%) |
Apr 27, 2015 | 114.45 | 115.68 | 114.03 | 115.19 | 516,498 | +0.86(+0.75%) |
Apr 24, 2015 | 114.64 | 115.49 | 113.75 | 114.33 | 443,323 | +0.07(+0.06%) |
Apr 23, 2015 | 112.87 | 114.79 | 112.64 | 114.26 | 421,035 | +0.88(+0.78%) |
Apr 22, 2015 | 113.67 | 114.01 | 112.31 | 113.38 | 345,156 | +0.21(+0.19%) |
Apr 21, 2015 | 112.84 | 113.32 | 112.58 | 113.17 | 337,764 | +0.45(+0.40%) |
Apr 20, 2015 | 113.73 | 114.95 | 112.56 | 112.72 | 213,253 | -0.55(-0.49%) |
Apr 17, 2015 | 113.55 | 114.67 | 111.39 | 113.28 | 384,385 | -0.30(-0.26%) |
Apr 16, 2015 | 112.90 | 114.87 | 112.81 | 113.58 | 398,729 | +0.54(+0.48%) |
Apr 15, 2015 | 112.65 | 113.90 | 111.79 | 113.04 | 224,883 | +0.70(+0.63%) |
Apr 14, 2015 | 112.00 | 112.90 | 111.36 | 112.33 | 268,575 | +0.75(+0.67%) |
Apr 13, 2015 | 112.91 | 112.91 | 111.27 | 111.58 | 168,480 | -1.22(-1.08%) |
Apr 10, 2015 | 113.19 | 113.81 | 112.33 | 112.80 | 203,277 | -0.87(-0.76%) |
Apr 09, 2015 | 111.94 | 113.80 | 111.70 | 113.67 | 268,363 | +1.46(+1.30%) |
Apr 08, 2015 | 112.19 | 113.14 | 111.52 | 112.21 | 422,325 | +0.61(+0.54%) |
Apr 07, 2015 | 111.93 | 113.39 | 111.58 | 111.61 | 237,408 | -0.67(-0.59%) |
Apr 06, 2015 | 113.01 | 113.73 | 112.22 | 112.27 | 379,362 | -0.66(-0.58%) |
Apr 02, 2015 | 109.52 | 112.93 | 112.93 | 112.93 | 552,317 | +3.14(+2.86%) |
Apr 01, 2015 | 105.26 | 109.84 | 107.10 | 109.80 | 655,981 | +4.54(+4.31%) |
Mar 31, 2015 | 105.36 | 106.52 | 104.56 | 105.26 | 438,473 | -0.15(-0.14%) |
Mar 30, 2015 | 104.79 | 106.27 | 103.75 | 105.41 | 330,849 | +1.71(+1.65%) |
Mar 27, 2015 | 101.12 | 103.99 | 100.36 | 103.70 | 486,277 | +2.31(+2.28%) |
Mar 26, 2015 | 103.16 | 103.25 | 100.49 | 101.39 | 656,362 | -2.27(-2.19%) |
Mar 25, 2015 | 104.76 | 105.69 | 103.42 | 103.66 | 355,221 | -0.37(-0.35%) |
Mar 24, 2015 | 103.14 | 104.64 | 103.14 | 104.02 | 342,406 | +0.61(+0.59%) |
Mar 23, 2015 | 104.21 | 105.23 | 103.37 | 103.42 | 249,345 | -0.62(-0.60%) |
Mar 20, 2015 | 104.86 | 105.53 | 103.96 | 104.04 | 435,339 | -0.11(-0.11%) |
Mar 19, 2015 | 104.35 | 104.93 | 103.37 | 104.15 | 300,056 | -0.58(-0.56%) |
Mar 18, 2015 | 102.27 | 104.89 | 101.51 | 104.73 | 366,469 | +2.12(+2.06%) |
Mar 17, 2015 | 103.36 | 103.36 | 100.48 | 102.62 | 619,713 | -0.62(-0.60%) |
Mar 16, 2015 | 104.90 | 105.50 | 103.14 | 103.24 | 330,787 | -0.73(-0.70%) |
Mar 13, 2015 | 105.12 | 105.12 | 102.85 | 103.96 | 244,737 | -1.76(-1.66%) |
Mar 12, 2015 | 105.36 | 106.34 | 104.80 | 105.72 | 322,607 | +1.12(+1.07%) |
Mar 11, 2015 | 105.79 | 106.02 | 104.19 | 104.60 | 602,036 | -0.65(-0.62%) |
Mar 10, 2015 | 107.32 | 107.68 | 105.28 | 105.25 | 331,637 | -2.79(-2.58%) |
Mar 09, 2015 | 109.14 | 109.78 | 107.22 | 108.04 | 346,335 | -0.61(-0.57%) |
Mar 06, 2015 | 110.89 | 112.03 | 108.58 | 108.66 | 398,343 | -3.14(-2.81%) |
Mar 05, 2015 | 111.02 | 112.26 | 110.80 | 111.79 | 218,726 | +0.48(+0.43%) |
Mar 04, 2015 | 111.69 | 112.27 | 110.86 | 111.31 | 271,091 | -0.41(-0.37%) |
Mar 03, 2015 | 109.47 | 111.84 | 109.26 | 111.73 | 550,984 | +2.25(+2.05%) |
Mar 02, 2015 | 107.33 | 109.67 | 107.33 | 109.48 | 311,216 | +0.79(+0.72%) |
Feb 27, 2015 | 109.93 | 111.49 | 108.67 | 108.69 | 292,391 | -1.18(-1.07%) |
Feb 26, 2015 | 110.07 | 110.83 | 109.30 | 109.87 | 362,762 | -0.68(-0.62%) |
Feb 25, 2015 | 110.27 | 111.49 | 110.27 | 110.55 | 254,088 | -0.05(-0.05%) |
Feb 24, 2015 | 110.66 | 111.42 | 110.18 | 110.60 | 302,041 | -0.46(-0.42%) |
Feb 23, 2015 | 111.97 | 111.97 | 109.97 | 111.07 | 368,476 | -0.69(-0.62%) |
Feb 20, 2015 | 111.18 | 112.21 | 110.89 | 111.76 | 195,077 | +0.48(+0.43%) |
Feb 19, 2015 | 111.05 | 112.44 | 110.75 | 111.28 | 500,960 | -0.54(-0.48%) |
Feb 18, 2015 | 113.81 | 113.81 | 111.49 | 111.82 | 370,496 | -2.39(-2.09%) |
Feb 17, 2015 | 112.77 | 114.20 | 111.78 | 114.20 | 317,286 | +1.53(+1.36%) |
Feb 13, 2015 | 112.23 | 112.67 | 112.67 | 112.67 | 288,316 | +0.15(+0.13%) |
Feb 12, 2015 | 112.42 | 113.95 | 111.58 | 112.52 | 384,837 | +0.84(+0.75%) |
Feb 11, 2015 | 110.49 | 112.02 | 109.79 | 111.68 | 446,439 | +0.34(+0.31%) |
Feb 10, 2015 | 115.27 | 116.31 | 110.05 | 111.34 | 1,011,918 | -3.93(-3.41%) |
Feb 09, 2015 | 113.19 | 115.69 | 112.32 | 115.27 | 409,594 | +2.14(+1.89%) |
Feb 06, 2015 | 115.58 | 115.72 | 112.69 | 113.13 | 397,799 | -2.05(-1.78%) |
Feb 05, 2015 | 113.77 | 115.86 | 113.77 | 115.18 | 341,555 | +1.38(+1.22%) |
Feb 04, 2015 | 113.42 | 114.56 | 112.88 | 113.79 | 469,204 | -0.20(-0.18%) |
Feb 03, 2015 | 111.18 | 115.06 | 110.87 | 113.99 | 440,791 | +3.68(+3.34%) |
Feb 02, 2015 | 107.97 | 110.74 | 107.63 | 110.31 | 360,554 | +2.44(+2.26%) |
Jan 30, 2015 | 108.53 | 109.26 | 107.81 | 107.87 | 418,287 | -1.59(-1.46%) |
Jan 29, 2015 | 110.18 | 110.86 | 108.90 | 109.47 | 494,762 | -0.65(-0.59%) |
Jan 28, 2015 | 113.72 | 113.72 | 110.03 | 110.12 | 618,858 | -3.46(-3.05%) |
Jan 27, 2015 | 112.52 | 114.37 | 112.31 | 113.58 | 250,868 | -0.49(-0.43%) |
Jan 26, 2015 | 111.76 | 114.75 | 111.74 | 114.07 | 427,474 | +1.95(+1.74%) |
Jan 23, 2015 | 110.78 | 112.89 | 110.72 | 112.12 | 779,684 | +0.49(+0.44%) |
Jan 22, 2015 | 110.14 | 111.64 | 110.14 | 111.63 | 515,833 | +1.86(+1.70%) |
Jan 21, 2015 | 109.28 | 110.24 | 109.19 | 109.77 | 707,633 | +0.76(+0.70%) |
Jan 20, 2015 | 109.61 | 109.70 | 107.81 | 109.00 | 1,193,763 | +0.03(+0.03%) |
Jan 16, 2015 | 110.35 | 111.44 | 108.78 | 108.97 | 630,489 | -1.02(-0.92%) |
Jan 15, 2015 | 109.67 | 111.71 | 108.07 | 109.99 | 654,962 | +0.32(+0.29%) |
Jan 14, 2015 | 111.45 | 112.26 | 108.90 | 109.67 | 1,475,114 | -3.81(-3.36%) |
Jan 13, 2015 | 114.66 | 114.80 | 110.89 | 113.48 | 469,798 | +0.04(+0.04%) |
Jan 12, 2015 | 115.58 | 115.95 | 113.25 | 113.43 | 324,560 | -2.73(-2.35%) |
Jan 09, 2015 | 117.56 | 118.26 | 116.05 | 116.16 | 251,778 | -1.32(-1.12%) |
Jan 08, 2015 | 117.12 | 118.19 | 116.03 | 117.48 | 377,749 | +1.08(+0.93%) |
Jan 07, 2015 | 117.13 | 117.14 | 115.07 | 116.40 | 343,271 | +0.55(+0.48%) |
Jan 06, 2015 | 116.47 | 117.16 | 115.12 | 115.85 | 275,450 | -0.17(-0.14%) |
Jan 05, 2015 | 118.43 | 118.43 | 115.73 | 116.02 | 321,141 | -3.26(-2.73%) |
Jan 02, 2015 | 120.21 | 120.21 | 117.33 | 119.27 | 185,097 | -0.62(-0.52%) |
Dec 31, 2014 | 120.86 | 119.89 | 119.89 | 119.89 | 101,672 | -0.46(-0.39%) |
Dec 30, 2014 | 121.01 | 121.82 | 120.21 | 120.36 | 132,051 | -1.38(-1.13%) |
Dec 29, 2014 | 121.32 | 122.86 | 121.32 | 121.73 | 183,866 | +0.73(+0.61%) |
Dec 26, 2014 | 120.75 | 122.38 | 120.43 | 121.00 | 126,689 | +0.98(+0.82%) |
Dec 24, 2014 | 120.86 | 120.02 | 120.02 | 120.02 | 58,785 | -0.97(-0.80%) |
Dec 23, 2014 | 119.66 | 121.96 | 118.69 | 120.99 | 186,454 | +1.44(+1.21%) |
Dec 22, 2014 | 119.58 | 120.12 | 117.83 | 119.55 | 204,306 | +0.47(+0.40%) |
Dec 19, 2014 | 122.03 | 122.20 | 118.90 | 119.08 | 348,590 | -2.61(-2.14%) |
Dec 18, 2014 | 120.57 | 122.03 | 119.60 | 121.68 | 480,583 | +2.96(+2.49%) |
Dec 17, 2014 | 113.84 | 119.08 | 113.52 | 118.72 | 607,109 | +5.25(+4.63%) |
Dec 16, 2014 | 112.87 | 114.28 | 111.17 | 113.47 | 651,602 | -0.57(-0.50%) |
Dec 15, 2014 | 115.64 | 116.24 | 112.27 | 114.04 | 453,961 | -1.11(-0.97%) |
Dec 12, 2014 | 118.94 | 119.54 | 115.10 | 115.15 | 393,267 | -4.57(-3.82%) |
Dec 11, 2014 | 122.12 | 122.63 | 118.26 | 119.73 | 739,412 | -2.72(-2.22%) |
Dec 10, 2014 | 126.53 | 127.20 | 122.05 | 122.44 | 378,278 | -4.27(-3.37%) |
Dec 09, 2014 | 125.06 | 126.96 | 125.06 | 126.71 | 218,657 | +0.37(+0.29%) |
Dec 08, 2014 | 126.40 | 127.88 | 125.66 | 126.34 | 230,738 | +0.02(+0.01%) |
Dec 05, 2014 | 126.97 | 127.31 | 125.81 | 126.33 | 210,205 | -0.06(-0.05%) |
Dec 04, 2014 | 126.40 | 126.89 | 124.21 | 126.39 | 328,277 | -0.83(-0.65%) |
Dec 03, 2014 | 125.76 | 127.38 | 125.67 | 127.22 | 314,303 | +1.85(+1.47%) |
Dec 02, 2014 | 123.33 | 125.65 | 122.89 | 125.37 | 255,948 | +2.17(+1.76%) |
Dec 01, 2014 | 123.26 | 124.14 | 122.11 | 123.20 | 401,286 | -0.79(-0.64%) |
Nov 28, 2014 | 125.95 | 126.67 | 123.95 | 123.99 | 273,461 | -2.69(-2.12%) |
Nov 26, 2014 | 125.79 | 126.68 | 126.68 | 126.68 | 273,353 | +1.45(+1.16%) |
Nov 25, 2014 | 125.34 | 126.34 | 124.74 | 125.23 | 413,491 | -0.37(-0.30%) |
Nov 24, 2014 | 125.80 | 126.72 | 124.90 | 125.60 | 320,628 | +0.61(+0.48%) |
Nov 21, 2014 | 122.07 | 125.00 | 121.33 | 125.00 | 409,694 | +4.07(+3.37%) |
Nov 20, 2014 | 119.64 | 121.22 | 119.25 | 120.92 | 219,198 | +1.48(+1.24%) |
Nov 19, 2014 | 120.56 | 121.18 | 118.55 | 119.44 | 263,338 | -1.12(-0.92%) |
Nov 18, 2014 | 120.03 | 121.39 | 119.00 | 120.56 | 232,526 | +0.80(+0.67%) |
Nov 17, 2014 | 119.01 | 120.21 | 118.93 | 119.76 | 166,790 | +0.47(+0.39%) |
Nov 14, 2014 | 120.26 | 120.26 | 118.72 | 119.29 | 174,550 | -0.66(-0.55%) |
Nov 13, 2014 | 121.49 | 121.69 | 119.53 | 119.94 | 150,043 | -1.20(-0.99%) |
Nov 12, 2014 | 120.43 | 122.27 | 120.04 | 121.14 | 452,860 | +0.62(+0.52%) |
Nov 11, 2014 | 120.10 | 121.91 | 119.09 | 120.52 | 330,038 | +0.79(+0.66%) |
Nov 10, 2014 | 121.67 | 121.68 | 119.23 | 119.73 | 310,754 | -1.66(-1.37%) |
Nov 07, 2014 | 121.76 | 123.01 | 120.43 | 121.39 | 572,805 | +0.08(+0.07%) |
Nov 06, 2014 | 121.05 | 121.46 | 120.33 | 121.31 | 404,123 | +0.27(+0.22%) |
Nov 05, 2014 | 121.19 | 121.65 | 120.27 | 121.04 | 321,705 | -0.06(-0.05%) |
Nov 04, 2014 | 119.97 | 121.23 | 119.85 | 121.10 | 291,162 | +0.90(+0.75%) |
Nov 03, 2014 | 120.03 | 120.95 | 119.17 | 120.20 | 234,844 | -0.31(-0.25%) |
Oct 31, 2014 | 119.07 | 120.66 | 118.26 | 120.51 | 483,694 | +2.59(+2.20%) |
Oct 30, 2014 | 115.39 | 118.14 | 115.39 | 117.92 | 388,026 | +2.49(+2.16%) |
Oct 29, 2014 | 114.05 | 115.56 | 113.75 | 115.42 | 259,042 | +1.74(+1.53%) |
Oct 28, 2014 | 113.04 | 113.82 | 112.27 | 113.69 | 354,998 | +0.94(+0.84%) |
Oct 27, 2014 | 112.63 | 112.77 | 111.89 | 112.74 | 321,753 | -0.76(-0.67%) |
Oct 24, 2014 | 112.15 | 113.51 | 112.15 | 113.51 | 304,419 | +1.46(+1.30%) |
Oct 23, 2014 | 115.33 | 115.33 | 111.91 | 112.05 | 296,685 | -2.19(-1.92%) |
Oct 22, 2014 | 114.34 | 115.72 | 113.39 | 114.24 | 189,304 | -0.29(-0.25%) |
Oct 21, 2014 | 113.77 | 114.89 | 113.77 | 114.53 | 217,113 | +1.07(+0.94%) |
Oct 20, 2014 | 113.24 | 113.24 | 113.05 | 113.46 | 242,522 | +0.26(+0.23%) |
Oct 17, 2014 | 114.71 | 114.93 | 112.68 | 113.20 | 317,746 | +0.18(+0.16%) |
Oct 16, 2014 | 110.23 | 114.14 | 109.68 | 113.02 | 404,979 | +1.59(+1.42%) |
Oct 15, 2014 | 111.42 | 111.79 | 110.09 | 111.43 | 551,550 | -0.82(-0.73%) |
Oct 14, 2014 | 112.47 | 113.87 | 111.33 | 112.26 | 257,646 | -0.02(-0.01%) |
Oct 13, 2014 | 112.44 | 113.78 | 112.09 | 112.27 | 248,970 | +0.01(+0.01%) |
Oct 10, 2014 | 115.92 | 115.93 | 112.25 | 112.27 | 373,916 | -3.67(-3.17%) |
Oct 09, 2014 | 116.34 | 116.76 | 114.82 | 115.94 | 303,396 | -0.62(-0.53%) |
Oct 08, 2014 | 113.52 | 116.62 | 113.10 | 116.56 | 431,179 | +3.41(+3.02%) |
Oct 07, 2014 | 114.03 | 115.28 | 113.13 | 113.15 | 405,827 | -1.15(-1.00%) |
Oct 06, 2014 | 114.47 | 117.08 | 113.94 | 114.29 | 446,906 | +0.47(+0.41%) |
Oct 03, 2014 | 113.35 | 114.00 | 112.33 | 113.82 | 547,857 | +0.82(+0.73%) |
Oct 02, 2014 | 113.93 | 113.93 | 111.85 | 113.00 | 625,535 | -0.97(-0.85%) |
Oct 01, 2014 | 114.24 | 115.08 | 112.83 | 113.97 | 294,350 | -0.84(-0.73%) |
Sep 30, 2014 | 113.65 | 114.91 | 112.72 | 114.81 | 420,740 | +1.28(+1.13%) |
Sep 29, 2014 | 113.22 | 113.77 | 112.93 | 113.53 | 234,901 | -1.45(-1.26%) |
Sep 26, 2014 | 113.86 | 115.11 | 112.77 | 114.98 | 431,406 | +1.48(+1.31%) |
Sep 25, 2014 | 115.00 | 115.00 | 113.01 | 113.50 | 369,777 | -2.16(-1.87%) |
Sep 24, 2014 | 113.08 | 116.09 | 113.06 | 115.66 | 260,285 | +2.88(+2.56%) |
Sep 23, 2014 | 114.02 | 114.98 | 112.78 | 112.78 | 612,675 | -1.76(-1.54%) |
Sep 22, 2014 | 116.23 | 116.28 | 114.44 | 114.54 | 482,270 | -1.85(-1.59%) |
Sep 19, 2014 | 116.52 | 116.79 | 116.18 | 116.39 | 380,525 | +0.13(+0.11%) |
Sep 18, 2014 | 116.21 | 116.95 | 115.64 | 116.26 | 272,018 | +0.55(+0.48%) |
Sep 17, 2014 | 115.99 | 116.59 | 115.30 | 115.71 | 645,959 | -0.29(-0.25%) |
Sep 16, 2014 | 115.57 | 117.23 | 114.97 | 116.00 | 215,381 | +0.39(+0.34%) |
Sep 15, 2014 | 114.59 | 115.76 | 114.59 | 115.61 | 248,338 | +1.07(+0.94%) |
Sep 12, 2014 | 114.51 | 114.80 | 113.34 | 114.54 | 360,310 | +0.02(+0.02%) |
Sep 11, 2014 | 114.91 | 115.42 | 114.49 | 114.52 | 289,980 | -0.46(-0.40%) |
Sep 10, 2014 | 115.92 | 116.30 | 114.28 | 114.98 | 268,544 | -0.94(-0.81%) |
Sep 09, 2014 | 117.17 | 117.92 | 115.63 | 115.92 | 218,344 | -1.56(-1.33%) |
Sep 08, 2014 | 118.03 | 119.11 | 117.04 | 117.49 | 227,267 | -0.74(-0.63%) |
Sep 05, 2014 | 117.38 | 118.59 | 117.35 | 118.23 | 232,384 | +1.04(+0.89%) |
Sep 04, 2014 | 118.92 | 119.94 | 116.51 | 117.19 | 150,553 | -1.84(-1.55%) |
Sep 03, 2014 | 118.26 | 119.86 | 118.22 | 119.03 | 312,832 | +1.08(+0.91%) |
Sep 02, 2014 | 116.17 | 118.06 | 116.17 | 117.95 | 421,320 | +1.89(+1.62%) |
Aug 29, 2014 | 114.97 | 116.07 | 116.07 | 116.07 | 163,798 | +1.34(+1.17%) |
Aug 28, 2014 | 114.70 | 114.99 | 113.90 | 114.73 | 117,225 | +0.02(+0.01%) |
Aug 27, 2014 | 113.96 | 114.82 | 113.29 | 114.71 | 413,464 | +0.85(+0.75%) |
Aug 26, 2014 | 115.97 | 116.25 | 113.61 | 113.86 | 253,229 | -2.08(-1.79%) |
Aug 25, 2014 | 116.43 | 117.09 | 115.41 | 115.94 | 203,315 | +0.02(+0.01%) |
Aug 22, 2014 | 116.31 | 116.88 | 115.50 | 115.92 | 267,394 | -0.20(-0.17%) |
Aug 21, 2014 | 115.64 | 116.80 | 114.83 | 116.13 | 274,129 | +0.20(+0.17%) |
Aug 20, 2014 | 114.13 | 115.98 | 113.39 | 115.92 | 287,612 | +1.47(+1.29%) |
Aug 19, 2014 | 116.63 | 117.44 | 114.14 | 114.45 | 337,078 | -2.33(-1.99%) |
Aug 18, 2014 | 115.27 | 116.78 | 114.86 | 116.78 | 227,319 | +1.95(+1.70%) |
Aug 15, 2014 | 116.38 | 116.92 | 114.00 | 114.83 | 283,544 | -0.93(-0.80%) |
Aug 14, 2014 | 116.70 | 117.34 | 115.39 | 115.75 | 235,079 | -0.77(-0.66%) |
Aug 13, 2014 | 116.49 | 117.22 | 116.18 | 116.52 | 446,495 | +0.32(+0.28%) |
Aug 12, 2014 | 115.70 | 116.53 | 115.24 | 116.20 | 319,784 | +0.60(+0.52%) |
Aug 11, 2014 | 114.32 | 118.25 | 113.95 | 115.60 | 477,389 | +1.18(+1.03%) |
Aug 08, 2014 | 111.15 | 114.45 | 111.15 | 114.42 | 322,545 | +3.27(+2.94%) |
Aug 07, 2014 | 111.94 | 112.53 | 110.78 | 111.15 | 444,320 | -0.39(-0.35%) |
Aug 06, 2014 | 111.84 | 112.49 | 111.10 | 111.54 | 365,427 | -0.76(-0.68%) |
Aug 05, 2014 | 112.64 | 113.16 | 112.27 | 112.30 | 260,798 | -0.71(-0.63%) |
Aug 04, 2014 | 112.20 | 113.36 | 112.06 | 113.01 | 357,331 | +1.35(+1.21%) |