Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 119.47 | 120.08 | 118.55 | 118.92 | 2,309,655 | +0.69(+0.58%) |
Jul 30, 2015 | 118.01 | 118.78 | 117.27 | 118.23 | 1,018,684 | -0.21(-0.18%) |
Jul 29, 2015 | 118.46 | 118.82 | 117.68 | 118.44 | 1,402,562 | +0.07(+0.06%) |
Jul 28, 2015 | 118.36 | 119.07 | 117.76 | 118.37 | 1,784,552 | +0.38(+0.32%) |
Jul 27, 2015 | 117.36 | 118.60 | 117.24 | 118.00 | 2,505,043 | +0.71(+0.61%) |
Jul 24, 2015 | 116.56 | 127.18 | 115.65 | 117.29 | 2,045,620 | +2.08(+1.80%) |
Jul 23, 2015 | 115.75 | 115.86 | 113.92 | 115.21 | 1,800,358 | -0.64(-0.55%) |
Jul 22, 2015 | 115.60 | 116.30 | 115.39 | 115.85 | 1,800,016 | +0.39(+0.34%) |
Jul 21, 2015 | 116.26 | 116.44 | 115.36 | 115.45 | 1,400,628 | -0.74(-0.64%) |
Jul 20, 2015 | 116.42 | 116.53 | 115.41 | 116.19 | 1,048,557 | -0.08(-0.07%) |
Jul 17, 2015 | 116.12 | 116.48 | 115.64 | 116.28 | 1,606,676 | -0.23(-0.20%) |
Jul 16, 2015 | 115.74 | 116.81 | 115.57 | 116.51 | 1,796,473 | +1.28(+1.11%) |
Jul 15, 2015 | 114.12 | 115.37 | 113.36 | 115.23 | 1,943,685 | +0.90(+0.79%) |
Jul 14, 2015 | 114.03 | 114.68 | 113.31 | 114.33 | 1,348,499 | +0.43(+0.38%) |
Jul 13, 2015 | 114.36 | 115.21 | 113.24 | 113.90 | 1,610,059 | +0.30(+0.26%) |
Jul 10, 2015 | 113.82 | 114.58 | 113.26 | 113.60 | 1,644,171 | +0.46(+0.40%) |
Jul 09, 2015 | 113.80 | 114.28 | 112.73 | 113.14 | 2,148,015 | -0.14(-0.12%) |
Jul 08, 2015 | 112.61 | 113.44 | 112.36 | 113.28 | 1,891,827 | -0.24(-0.21%) |
Jul 07, 2015 | 112.08 | 113.77 | 111.98 | 113.52 | 2,393,966 | +1.87(+1.67%) |
Jul 06, 2015 | 110.43 | 111.70 | 110.43 | 111.65 | 1,955,512 | +0.67(+0.61%) |
Jul 02, 2015 | 111.81 | 110.98 | 110.98 | 110.98 | 1,648,013 | -0.03(-0.02%) |
Jul 01, 2015 | 109.17 | 111.03 | 109.17 | 111.01 | 2,579,776 | +1.11(+1.01%) |
Jun 30, 2015 | 109.46 | 111.03 | 108.83 | 109.90 | 3,412,012 | +1.28(+1.18%) |
Jun 29, 2015 | 110.34 | 111.41 | 108.61 | 108.62 | 1,925,927 | -1.85(-1.67%) |
Jun 26, 2015 | 109.68 | 110.79 | 109.06 | 110.47 | 4,273,872 | +0.98(+0.90%) |
Jun 25, 2015 | 110.55 | 110.80 | 109.46 | 109.48 | 2,188,594 | -0.98(-0.89%) |
Jun 24, 2015 | 111.50 | 112.11 | 110.43 | 110.46 | 2,364,850 | -0.85(-0.77%) |
Jun 23, 2015 | 112.35 | 112.35 | 110.84 | 111.31 | 1,413,917 | -0.82(-0.73%) |
Jun 22, 2015 | 114.28 | 114.82 | 112.06 | 112.13 | 2,459,896 | -1.87(-1.64%) |
Jun 19, 2015 | 115.37 | 116.49 | 114.00 | 114.00 | 4,109,064 | -1.53(-1.33%) |
Jun 18, 2015 | 114.33 | 116.13 | 114.08 | 115.53 | 1,635,702 | +1.47(+1.29%) |
Jun 17, 2015 | 112.63 | 114.31 | 112.17 | 114.06 | 2,055,142 | +1.47(+1.30%) |
Jun 16, 2015 | 111.75 | 113.08 | 111.70 | 112.59 | 1,752,335 | +0.93(+0.83%) |
Jun 15, 2015 | 112.03 | 112.30 | 111.16 | 111.67 | 2,339,558 | -0.68(-0.61%) |
Jun 12, 2015 | 112.35 | 113.09 | 112.07 | 112.35 | 1,675,671 | -0.24(-0.21%) |
Jun 11, 2015 | 112.46 | 112.89 | 111.92 | 112.59 | 1,458,450 | +0.57(+0.51%) |
Jun 10, 2015 | 111.17 | 113.06 | 110.98 | 112.02 | 2,163,414 | +1.12(+1.01%) |
Jun 09, 2015 | 111.69 | 111.89 | 110.66 | 110.89 | 2,366,442 | -0.66(-0.59%) |
Jun 08, 2015 | 112.17 | 112.17 | 111.37 | 111.55 | 2,531,018 | -0.63(-0.57%) |
Jun 05, 2015 | 112.58 | 113.51 | 111.43 | 112.18 | 2,342,164 | -1.54(-1.35%) |
Jun 04, 2015 | 113.38 | 114.36 | 113.06 | 113.72 | 1,977,549 | +0.06(+0.06%) |
Jun 03, 2015 | 115.73 | 115.74 | 113.35 | 113.65 | 1,752,289 | -2.05(-1.77%) |
Jun 02, 2015 | 116.40 | 116.65 | 115.02 | 115.70 | 1,544,206 | -0.79(-0.68%) |
Jun 01, 2015 | 115.38 | 116.93 | 114.33 | 116.49 | 1,789,596 | +1.26(+1.10%) |
May 29, 2015 | 116.96 | 117.24 | 114.82 | 115.22 | 3,915,125 | -1.54(-1.32%) |
May 28, 2015 | 116.58 | 117.35 | 116.19 | 116.76 | 1,522,123 | -0.20(-0.17%) |
May 27, 2015 | 116.23 | 117.32 | 115.47 | 116.96 | 1,926,242 | +1.31(+1.13%) |
May 26, 2015 | 116.52 | 116.60 | 115.36 | 115.66 | 1,529,511 | -0.98(-0.84%) |
May 22, 2015 | 116.15 | 116.63 | 116.63 | 116.63 | 1,292,843 | +0.05(+0.04%) |
May 21, 2015 | 117.01 | 117.71 | 116.27 | 116.58 | 2,526,965 | -0.03(-0.03%) |
May 20, 2015 | 117.64 | 118.01 | 116.56 | 116.61 | 1,849,868 | -0.28(-0.24%) |
May 19, 2015 | 116.87 | 118.43 | 116.38 | 116.89 | 1,759,613 | -0.48(-0.41%) |
May 18, 2015 | 117.24 | 117.81 | 116.73 | 117.37 | 1,442,310 | -0.53(-0.45%) |
May 15, 2015 | 117.79 | 118.54 | 117.14 | 117.90 | 1,986,847 | +0.54(+0.46%) |
May 14, 2015 | 115.85 | 117.52 | 115.76 | 117.36 | 1,435,391 | +2.17(+1.89%) |
May 13, 2015 | 117.06 | 118.01 | 114.92 | 115.19 | 1,804,969 | -1.01(-0.87%) |
May 12, 2015 | 115.11 | 116.60 | 114.51 | 116.19 | 1,688,660 | +0.16(+0.14%) |
May 11, 2015 | 117.83 | 118.50 | 115.67 | 116.03 | 1,719,340 | -2.19(-1.85%) |
May 08, 2015 | 116.98 | 119.24 | 116.91 | 118.22 | 2,558,892 | +2.84(+2.46%) |
May 07, 2015 | 114.42 | 116.36 | 114.03 | 115.39 | 2,668,671 | +0.97(+0.85%) |
May 06, 2015 | 113.62 | 114.77 | 113.52 | 114.42 | 3,308,479 | +0.72(+0.64%) |
May 05, 2015 | 115.80 | 115.96 | 113.47 | 113.69 | 3,950,404 | -1.83(-1.59%) |
May 04, 2015 | 116.50 | 117.15 | 115.25 | 115.53 | 2,506,415 | -0.50(-0.43%) |
May 01, 2015 | 114.51 | 117.05 | 114.51 | 116.03 | 3,008,324 | +1.69(+1.48%) |
Apr 30, 2015 | 114.83 | 115.41 | 113.75 | 114.34 | 3,390,357 | -1.01(-0.88%) |
Apr 29, 2015 | 117.11 | 118.22 | 115.05 | 115.36 | 2,982,525 | -3.25(-2.74%) |
Apr 28, 2015 | 119.13 | 119.37 | 118.13 | 118.60 | 1,587,034 | -1.03(-0.86%) |
Apr 27, 2015 | 119.54 | 120.10 | 119.10 | 119.63 | 1,565,766 | +0.74(+0.62%) |
Apr 24, 2015 | 119.18 | 120.31 | 118.70 | 118.89 | 1,413,528 | -0.22(-0.18%) |
Apr 23, 2015 | 119.13 | 119.79 | 118.59 | 119.11 | 1,757,631 | -0.03(-0.03%) |
Apr 22, 2015 | 118.97 | 120.05 | 118.87 | 119.14 | 1,199,737 | +0.18(+0.15%) |
Apr 21, 2015 | 118.76 | 120.29 | 118.76 | 118.97 | 1,355,215 | +0.14(+0.12%) |
Apr 20, 2015 | 118.73 | 119.57 | 118.31 | 118.82 | 1,664,163 | +0.21(+0.18%) |
Apr 17, 2015 | 119.33 | 120.00 | 118.22 | 118.61 | 1,849,378 | -1.16(-0.97%) |
Apr 16, 2015 | 119.11 | 120.50 | 118.70 | 119.77 | 1,462,489 | +0.04(+0.03%) |
Apr 15, 2015 | 120.64 | 121.08 | 119.55 | 119.73 | 1,752,647 | -0.87(-0.72%) |
Apr 14, 2015 | 120.44 | 121.25 | 120.22 | 120.60 | 2,394,892 | +0.69(+0.57%) |
Apr 13, 2015 | 120.74 | 120.94 | 119.91 | 119.91 | 2,177,603 | -0.59(-0.49%) |
Apr 10, 2015 | 122.22 | 122.71 | 120.28 | 120.50 | 3,021,950 | -1.17(-0.96%) |
Apr 09, 2015 | 124.03 | 124.03 | 121.27 | 121.68 | 2,782,984 | -2.73(-2.19%) |
Apr 08, 2015 | 124.83 | 125.53 | 124.17 | 124.40 | 1,969,290 | -0.52(-0.42%) |
Apr 07, 2015 | 126.17 | 126.55 | 124.93 | 124.93 | 1,566,884 | -1.58(-1.25%) |
Apr 06, 2015 | 125.93 | 127.44 | 125.67 | 126.51 | 1,794,841 | +0.91(+0.72%) |
Apr 02, 2015 | 126.00 | 125.60 | 125.60 | 125.60 | 2,651,332 | +0.86(+0.69%) |
Apr 01, 2015 | 123.37 | 125.11 | 122.23 | 124.74 | 3,824,559 | +1.48(+1.20%) |
Mar 31, 2015 | 123.80 | 124.69 | 122.84 | 123.26 | 2,972,298 | -0.84(-0.68%) |
Mar 30, 2015 | 122.73 | 124.40 | 122.27 | 124.10 | 1,899,761 | +1.71(+1.40%) |
Mar 27, 2015 | 121.20 | 122.84 | 120.97 | 122.39 | 2,325,523 | +1.01(+0.84%) |
Mar 26, 2015 | 121.40 | 122.21 | 120.73 | 121.37 | 2,862,019 | -0.95(-0.77%) |
Mar 25, 2015 | 124.34 | 124.69 | 121.68 | 122.32 | 3,022,768 | -1.69(-1.36%) |
Mar 24, 2015 | 124.42 | 124.92 | 123.69 | 124.01 | 3,129,165 | -0.45(-0.36%) |
Mar 23, 2015 | 124.32 | 125.43 | 123.38 | 124.45 | 3,334,618 | +0.13(+0.10%) |
Mar 20, 2015 | 122.28 | 124.47 | 121.61 | 124.33 | 4,595,093 | +3.30(+2.73%) |
Mar 19, 2015 | 120.23 | 121.37 | 120.01 | 121.03 | 3,506,841 | +0.38(+0.31%) |
Mar 18, 2015 | 117.18 | 120.78 | 116.76 | 120.65 | 2,895,198 | +3.38(+2.88%) |
Mar 17, 2015 | 117.29 | 118.03 | 116.74 | 117.27 | 2,540,120 | -0.59(-0.50%) |
Mar 16, 2015 | 116.65 | 118.42 | 116.16 | 117.86 | 2,508,104 | +1.95(+1.68%) |
Mar 13, 2015 | 115.51 | 116.55 | 114.87 | 115.91 | 3,496,788 | +0.24(+0.21%) |
Mar 12, 2015 | 113.50 | 115.69 | 113.50 | 115.67 | 2,899,712 | +2.68(+2.37%) |
Mar 11, 2015 | 113.21 | 113.79 | 112.67 | 113.00 | 2,286,315 | -0.36(-0.32%) |
Mar 10, 2015 | 113.42 | 114.44 | 112.86 | 113.35 | 4,062,874 | -0.33(-0.29%) |
Mar 09, 2015 | 114.55 | 115.43 | 113.59 | 113.68 | 3,583,850 | -0.09(-0.08%) |
Mar 06, 2015 | 115.90 | 115.90 | 113.49 | 113.77 | 3,582,496 | -4.13(-3.50%) |
Mar 05, 2015 | 118.52 | 119.33 | 117.81 | 117.90 | 2,258,310 | -0.27(-0.23%) |
Mar 04, 2015 | 119.39 | 119.62 | 117.92 | 118.17 | 1,614,903 | -1.29(-1.08%) |
Mar 03, 2015 | 119.26 | 119.76 | 118.52 | 119.46 | 1,727,965 | -0.27(-0.23%) |
Mar 02, 2015 | 120.01 | 121.55 | 119.41 | 119.73 | 2,029,618 | -0.20(-0.17%) |
Feb 27, 2015 | 118.38 | 120.62 | 117.68 | 119.93 | 3,325,433 | +2.03(+1.72%) |
Feb 26, 2015 | 119.72 | 120.00 | 117.90 | 117.90 | 2,272,262 | -2.11(-1.75%) |
Feb 25, 2015 | 119.78 | 121.28 | 119.58 | 120.01 | 1,389,233 | +0.27(+0.22%) |
Feb 24, 2015 | 121.50 | 121.69 | 119.43 | 119.74 | 2,170,105 | -2.24(-1.83%) |
Feb 23, 2015 | 121.08 | 122.12 | 120.77 | 121.98 | 1,199,670 | +1.13(+0.94%) |
Feb 20, 2015 | 119.28 | 121.09 | 119.20 | 120.84 | 2,119,504 | +1.26(+1.05%) |
Feb 19, 2015 | 121.79 | 122.08 | 119.30 | 119.58 | 1,853,931 | -2.82(-2.30%) |
Feb 18, 2015 | 121.52 | 122.60 | 120.19 | 122.40 | 1,483,554 | +0.93(+0.76%) |
Feb 17, 2015 | 121.55 | 123.26 | 121.14 | 121.47 | 1,597,942 | -0.19(-0.16%) |
Feb 13, 2015 | 122.13 | 121.66 | 121.66 | 121.66 | 1,612,798 | -1.01(-0.83%) |
Feb 12, 2015 | 121.54 | 122.81 | 120.89 | 122.68 | 1,965,354 | +1.45(+1.20%) |
Feb 11, 2015 | 122.33 | 122.76 | 120.34 | 121.23 | 2,033,823 | -0.59(-0.48%) |
Feb 10, 2015 | 121.97 | 122.28 | 120.18 | 121.81 | 3,029,423 | +0.40(+0.33%) |
Feb 09, 2015 | 122.37 | 122.89 | 121.21 | 121.42 | 1,374,202 | -0.61(-0.50%) |
Feb 06, 2015 | 126.19 | 126.57 | 121.16 | 122.02 | 3,752,332 | -5.09(-4.01%) |
Feb 05, 2015 | 126.46 | 127.29 | 125.67 | 127.11 | 1,687,252 | +0.87(+0.69%) |
Feb 04, 2015 | 125.16 | 126.89 | 124.15 | 126.24 | 2,743,764 | +1.09(+0.87%) |
Feb 03, 2015 | 125.19 | 125.19 | 123.22 | 125.16 | 3,387,684 | +0.42(+0.34%) |
Feb 02, 2015 | 124.50 | 124.83 | 121.98 | 124.73 | 2,585,144 | +0.47(+0.38%) |
Jan 30, 2015 | 126.64 | 127.36 | 124.07 | 124.26 | 3,490,738 | -3.81(-2.98%) |
Jan 29, 2015 | 127.08 | 128.26 | 126.93 | 128.08 | 2,007,063 | +0.78(+0.61%) |
Jan 28, 2015 | 128.73 | 129.05 | 127.29 | 127.29 | 2,579,409 | -0.73(-0.57%) |
Jan 27, 2015 | 127.84 | 128.65 | 127.41 | 128.03 | 1,586,992 | -0.30(-0.23%) |
Jan 26, 2015 | 126.74 | 128.40 | 126.45 | 128.33 | 1,551,169 | +1.28(+1.01%) |
Jan 23, 2015 | 127.99 | 128.17 | 126.67 | 127.04 | 1,990,574 | -0.58(-0.45%) |
Jan 22, 2015 | 125.73 | 127.89 | 125.05 | 127.62 | 2,290,206 | +2.38(+1.90%) |
Jan 21, 2015 | 124.52 | 125.44 | 123.87 | 125.24 | 1,918,186 | +0.37(+0.30%) |
Jan 20, 2015 | 125.91 | 126.26 | 124.50 | 124.87 | 2,993,378 | -0.73(-0.58%) |
Jan 16, 2015 | 125.36 | 125.74 | 124.08 | 125.60 | 2,565,289 | +0.46(+0.36%) |
Jan 15, 2015 | 124.24 | 125.36 | 123.89 | 125.14 | 2,348,600 | +0.90(+0.73%) |
Jan 14, 2015 | 122.51 | 124.49 | 122.17 | 124.24 | 2,751,312 | +1.09(+0.88%) |
Jan 13, 2015 | 123.10 | 123.87 | 122.55 | 123.15 | 2,186,767 | +0.08(+0.07%) |
Jan 12, 2015 | 123.15 | 123.62 | 122.66 | 123.07 | 1,811,688 | +0.12(+0.10%) |
Jan 09, 2015 | 121.95 | 123.02 | 121.48 | 122.95 | 2,516,577 | +1.28(+1.05%) |
Jan 08, 2015 | 122.10 | 122.40 | 120.93 | 121.67 | 2,623,398 | -0.17(-0.14%) |
Jan 07, 2015 | 120.06 | 121.95 | 119.34 | 121.85 | 3,418,717 | +2.20(+1.84%) |
Jan 06, 2015 | 117.09 | 120.27 | 116.91 | 119.64 | 4,661,329 | +3.24(+2.78%) |
Jan 05, 2015 | 116.06 | 116.79 | 114.98 | 116.40 | 2,024,975 | +0.47(+0.41%) |
Jan 02, 2015 | 114.56 | 116.07 | 114.45 | 115.93 | 1,965,331 | +2.02(+1.77%) |
Dec 31, 2014 | 116.46 | 113.91 | 113.91 | 113.91 | 1,775,556 | -2.15(-1.85%) |
Dec 30, 2014 | 116.34 | 116.86 | 115.78 | 116.06 | 1,123,430 | -0.60(-0.52%) |
Dec 29, 2014 | 115.62 | 116.90 | 115.52 | 116.66 | 1,542,027 | +1.18(+1.02%) |
Dec 26, 2014 | 115.95 | 116.61 | 115.45 | 115.48 | 1,019,036 | -0.31(-0.26%) |
Dec 24, 2014 | 116.72 | 115.79 | 115.79 | 115.79 | 1,620,639 | -0.76(-0.66%) |
Dec 23, 2014 | 117.36 | 117.70 | 116.03 | 116.56 | 1,573,316 | -0.70(-0.60%) |
Dec 22, 2014 | 115.73 | 117.39 | 115.26 | 117.25 | 1,990,606 | +2.46(+2.14%) |
Dec 19, 2014 | 116.13 | 116.31 | 114.80 | 114.80 | 4,421,174 | -1.21(-1.05%) |
Dec 18, 2014 | 115.27 | 116.03 | 114.47 | 116.01 | 2,063,230 | +1.56(+1.36%) |
Dec 17, 2014 | 112.59 | 114.65 | 112.25 | 114.45 | 2,168,615 | +2.40(+2.14%) |
Dec 16, 2014 | 112.67 | 113.48 | 111.52 | 112.06 | 2,187,447 | -0.73(-0.65%) |
Dec 15, 2014 | 113.21 | 113.70 | 112.11 | 112.79 | 2,348,027 | -0.08(-0.07%) |
Dec 12, 2014 | 113.63 | 114.84 | 112.86 | 112.86 | 2,551,206 | -1.51(-1.32%) |
Dec 11, 2014 | 114.63 | 114.95 | 113.85 | 114.38 | 2,483,862 | +0.09(+0.08%) |
Dec 10, 2014 | 113.94 | 114.58 | 113.50 | 114.28 | 1,926,969 | +0.30(+0.26%) |
Dec 09, 2014 | 113.20 | 114.25 | 113.00 | 113.98 | 1,714,104 | -0.39(-0.34%) |
Dec 08, 2014 | 113.35 | 114.58 | 113.35 | 114.38 | 2,053,258 | +1.27(+1.12%) |
Dec 05, 2014 | 113.40 | 113.40 | 112.15 | 113.11 | 2,146,788 | -0.76(-0.67%) |
Dec 04, 2014 | 113.71 | 114.09 | 112.77 | 113.87 | 1,482,650 | +0.28(+0.25%) |
Dec 03, 2014 | 113.77 | 114.00 | 113.15 | 113.59 | 1,640,446 | -0.16(-0.14%) |
Dec 02, 2014 | 113.00 | 113.87 | 112.21 | 113.75 | 2,408,471 | +0.92(+0.81%) |
Dec 01, 2014 | 112.83 | 114.21 | 112.67 | 112.83 | 2,653,499 | -0.26(-0.23%) |
Nov 28, 2014 | 113.50 | 114.73 | 112.76 | 113.09 | 1,321,752 | +0.07(+0.06%) |
Nov 26, 2014 | 112.27 | 113.02 | 113.02 | 113.02 | 1,712,246 | +1.05(+0.94%) |
Nov 25, 2014 | 111.70 | 112.39 | 111.65 | 111.97 | 3,029,330 | +0.27(+0.24%) |
Nov 24, 2014 | 111.47 | 112.61 | 111.47 | 111.70 | 2,736,229 | +0.08(+0.07%) |
Nov 21, 2014 | 112.59 | 112.78 | 111.49 | 111.62 | 3,320,671 | -0.26(-0.24%) |
Nov 20, 2014 | 110.36 | 111.90 | 109.84 | 111.88 | 3,129,923 | +1.56(+1.42%) |
Nov 19, 2014 | 112.83 | 112.96 | 109.69 | 110.32 | 3,308,212 | -1.76(-1.57%) |
Nov 18, 2014 | 111.88 | 112.34 | 111.34 | 112.08 | 1,293,126 | +0.44(+0.40%) |
Nov 17, 2014 | 111.41 | 111.93 | 111.22 | 111.64 | 1,270,731 | +0.28(+0.25%) |
Nov 14, 2014 | 112.05 | 112.40 | 110.92 | 111.36 | 1,659,237 | -0.96(-0.85%) |
Nov 13, 2014 | 111.54 | 112.42 | 111.48 | 112.31 | 1,885,015 | +0.78(+0.70%) |
Nov 12, 2014 | 112.90 | 112.98 | 111.01 | 111.54 | 2,301,968 | -0.62(-0.55%) |
Nov 11, 2014 | 112.77 | 113.34 | 111.71 | 112.16 | 1,974,909 | -1.03(-0.91%) |
Nov 10, 2014 | 111.23 | 113.22 | 111.00 | 113.19 | 2,230,856 | +1.76(+1.58%) |
Nov 07, 2014 | 112.28 | 112.28 | 111.32 | 111.43 | 2,213,398 | -0.40(-0.36%) |
Nov 06, 2014 | 112.82 | 113.09 | 111.64 | 111.83 | 1,948,254 | -0.97(-0.86%) |
Nov 05, 2014 | 114.11 | 114.28 | 112.28 | 112.80 | 2,159,405 | -0.86(-0.76%) |
Nov 04, 2014 | 113.02 | 113.95 | 112.43 | 113.66 | 3,950,286 | +0.38(+0.33%) |
Nov 03, 2014 | 111.65 | 113.40 | 111.38 | 113.28 | 3,982,153 | +1.99(+1.79%) |
Oct 31, 2014 | 110.95 | 111.54 | 109.85 | 111.29 | 2,552,232 | +1.44(+1.31%) |
Oct 30, 2014 | 108.99 | 109.85 | 108.59 | 109.85 | 1,621,590 | +0.56(+0.52%) |
Oct 29, 2014 | 109.66 | 110.19 | 108.54 | 109.28 | 2,673,562 | -0.65(-0.59%) |
Oct 28, 2014 | 108.49 | 109.93 | 108.13 | 109.93 | 2,894,477 | +1.76(+1.62%) |
Oct 27, 2014 | 107.36 | 107.34 | 107.34 | 108.17 | 1,761,585 | +0.83(+0.77%) |
Oct 24, 2014 | 107.31 | 108.02 | 106.73 | 107.34 | 2,136,681 | +0.26(+0.24%) |
Oct 23, 2014 | 107.01 | 107.36 | 106.20 | 107.08 | 2,286,071 | +0.62(+0.58%) |
Oct 22, 2014 | 107.02 | 108.00 | 106.36 | 106.46 | 1,903,368 | -0.37(-0.34%) |
Oct 21, 2014 | 105.80 | 106.83 | 105.63 | 106.83 | 2,255,573 | +1.04(+0.99%) |
Oct 20, 2014 | 104.74 | 105.83 | 104.41 | 105.79 | 1,691,420 | +1.20(+1.15%) |
Oct 17, 2014 | 103.66 | 104.74 | 102.96 | 104.59 | 3,015,192 | +1.34(+1.29%) |
Oct 16, 2014 | 102.31 | 103.63 | 101.92 | 103.25 | 3,159,622 | +0.19(+0.19%) |
Oct 15, 2014 | 105.07 | 105.07 | 102.84 | 103.06 | 5,943,748 | -2.31(-2.19%) |
Oct 14, 2014 | 104.44 | 106.03 | 104.00 | 105.37 | 2,696,608 | +1.37(+1.32%) |
Oct 13, 2014 | 104.58 | 105.43 | 103.95 | 104.00 | 2,270,402 | -0.60(-0.57%) |
Oct 10, 2014 | 105.31 | 106.23 | 104.58 | 104.59 | 2,091,179 | -0.14(-0.14%) |
Oct 09, 2014 | 104.45 | 105.97 | 104.24 | 104.74 | 3,237,947 | +0.35(+0.34%) |
Oct 08, 2014 | 102.33 | 104.43 | 102.15 | 104.38 | 2,391,204 | +2.30(+2.26%) |
Oct 07, 2014 | 102.59 | 103.04 | 102.05 | 102.08 | 1,447,678 | -1.07(-1.04%) |
Oct 06, 2014 | 103.05 | 103.81 | 102.71 | 103.15 | 1,373,493 | +0.18(+0.17%) |
Oct 03, 2014 | 102.25 | 103.06 | 101.86 | 102.97 | 1,583,836 | +0.82(+0.80%) |
Oct 02, 2014 | 102.28 | 102.83 | 101.48 | 102.15 | 1,933,409 | -0.26(-0.25%) |
Oct 01, 2014 | 102.02 | 103.04 | 101.77 | 102.41 | 2,263,497 | +0.31(+0.30%) |
Sep 30, 2014 | 102.28 | 102.56 | 101.32 | 102.10 | 2,326,767 | +0.00(+0.00%) |
Sep 29, 2014 | 101.77 | 102.13 | 100.91 | 102.10 | 1,379,728 | -0.15(-0.15%) |
Sep 26, 2014 | 101.15 | 102.51 | 100.87 | 102.25 | 1,483,095 | +1.21(+1.20%) |
Sep 25, 2014 | 101.56 | 102.00 | 100.91 | 101.04 | 1,853,189 | -0.55(-0.54%) |
Sep 24, 2014 | 101.91 | 103.05 | 101.46 | 101.59 | 2,571,939 | -0.46(-0.45%) |
Sep 23, 2014 | 102.62 | 103.20 | 102.05 | 102.05 | 2,117,099 | -0.50(-0.48%) |
Sep 22, 2014 | 102.93 | 103.08 | 102.24 | 102.55 | 2,035,301 | -0.37(-0.36%) |
Sep 19, 2014 | 103.39 | 103.65 | 102.82 | 102.92 | 3,867,544 | -0.17(-0.17%) |
Sep 18, 2014 | 104.43 | 104.43 | 102.69 | 103.10 | 2,635,289 | -0.93(-0.89%) |
Sep 17, 2014 | 103.39 | 105.06 | 103.39 | 104.02 | 1,823,406 | +0.18(+0.17%) |
Sep 16, 2014 | 103.05 | 104.50 | 102.74 | 103.84 | 2,239,769 | +1.04(+1.01%) |
Sep 15, 2014 | 102.79 | 103.14 | 102.12 | 102.80 | 2,477,073 | +0.03(+0.02%) |
Sep 12, 2014 | 105.25 | 105.28 | 101.97 | 102.77 | 4,540,531 | -2.75(-2.60%) |
Sep 11, 2014 | 105.75 | 106.18 | 105.15 | 105.52 | 1,921,971 | -0.32(-0.30%) |
Sep 10, 2014 | 106.88 | 107.29 | 105.60 | 105.84 | 2,204,425 | -1.25(-1.17%) |
Sep 09, 2014 | 106.84 | 107.41 | 106.58 | 107.08 | 1,754,464 | +0.03(+0.03%) |
Sep 08, 2014 | 107.34 | 107.57 | 106.89 | 107.05 | 1,413,196 | -0.49(-0.46%) |
Sep 05, 2014 | 106.07 | 107.59 | 105.75 | 107.54 | 2,270,578 | +1.79(+1.69%) |
Sep 04, 2014 | 106.04 | 106.85 | 105.48 | 105.75 | 1,716,540 | -0.30(-0.29%) |
Sep 03, 2014 | 105.90 | 106.94 | 105.37 | 106.06 | 1,336,399 | +0.42(+0.39%) |
Sep 02, 2014 | 105.95 | 106.03 | 105.34 | 105.64 | 1,514,975 | +0.06(+0.05%) |
Aug 29, 2014 | 105.32 | 105.59 | 105.59 | 105.59 | 2,643,030 | +0.65(+0.62%) |
Aug 28, 2014 | 105.00 | 105.36 | 104.73 | 104.94 | 1,168,569 | -0.33(-0.31%) |
Aug 27, 2014 | 105.10 | 105.42 | 104.79 | 105.26 | 1,029,815 | +0.16(+0.15%) |
Aug 26, 2014 | 104.87 | 105.74 | 104.67 | 105.10 | 1,318,322 | +0.02(+0.02%) |
Aug 25, 2014 | 105.51 | 105.74 | 104.82 | 105.08 | 1,520,057 | -0.13(-0.12%) |
Aug 22, 2014 | 105.69 | 106.10 | 105.11 | 105.21 | 1,791,396 | -0.65(-0.61%) |
Aug 21, 2014 | 106.17 | 106.49 | 105.75 | 105.85 | 1,393,157 | -0.04(-0.03%) |
Aug 20, 2014 | 105.44 | 106.19 | 104.95 | 105.89 | 1,278,540 | +0.40(+0.38%) |
Aug 19, 2014 | 105.69 | 105.79 | 105.14 | 105.49 | 1,607,536 | -0.23(-0.22%) |
Aug 18, 2014 | 105.00 | 105.83 | 104.94 | 105.72 | 1,642,911 | +0.86(+0.82%) |
Aug 15, 2014 | 105.00 | 105.20 | 104.23 | 104.85 | 3,696,370 | +0.37(+0.36%) |
Aug 14, 2014 | 105.03 | 105.12 | 103.94 | 104.48 | 1,914,998 | -0.17(-0.16%) |
Aug 13, 2014 | 103.36 | 104.64 | 103.79 | 104.65 | 2,344,511 | +1.67(+1.62%) |
Aug 12, 2014 | 103.55 | 103.67 | 102.97 | 102.98 | 2,030,080 | -0.56(-0.54%) |
Aug 11, 2014 | 102.67 | 103.75 | 102.47 | 103.54 | 1,781,770 | +1.09(+1.06%) |
Aug 08, 2014 | 102.42 | 102.74 | 101.75 | 102.45 | 2,643,210 | +0.62(+0.61%) |
Aug 07, 2014 | 102.02 | 102.75 | 101.68 | 101.83 | 2,793,604 | -0.02(-0.02%) |
Aug 06, 2014 | 102.30 | 102.76 | 101.77 | 101.85 | 2,547,183 | -0.65(-0.64%) |
Aug 05, 2014 | 103.64 | 103.69 | 102.27 | 102.50 | 2,337,842 | -1.24(-1.20%) |
Aug 04, 2014 | 103.60 | 104.09 | 102.94 | 103.75 | 1,975,974 | +0.44(+0.42%) |