Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 115.01 | 118.69 | 114.43 | 117.57 | 1,412,894 | +1.98(+1.71%) |
Aug 28, 2015 | 116.60 | 117.93 | 114.89 | 115.59 | 1,506,752 | -1.18(-1.01%) |
Aug 27, 2015 | 115.78 | 118.58 | 114.21 | 116.77 | 2,822,415 | +6.65(+6.04%) |
Aug 26, 2015 | 110.14 | 111.11 | 106.91 | 110.12 | 1,601,510 | +2.19(+2.03%) |
Aug 25, 2015 | 108.85 | 111.94 | 107.76 | 107.93 | 2,059,272 | +1.85(+1.74%) |
Aug 24, 2015 | 110.93 | 113.64 | 103.64 | 106.08 | 1,767,203 | -4.84(-4.36%) |
Aug 21, 2015 | 112.30 | 112.77 | 110.04 | 110.91 | 976,134 | -2.67(-2.35%) |
Aug 20, 2015 | 114.55 | 115.13 | 112.28 | 113.58 | 1,174,704 | -2.37(-2.04%) |
Aug 19, 2015 | 114.43 | 116.87 | 113.99 | 115.95 | 867,991 | +0.72(+0.63%) |
Aug 18, 2015 | 114.46 | 115.42 | 113.72 | 115.23 | 535,895 | +1.11(+0.97%) |
Aug 17, 2015 | 112.90 | 114.20 | 111.99 | 114.12 | 449,744 | +1.00(+0.88%) |
Aug 14, 2015 | 110.41 | 113.80 | 109.93 | 113.13 | 596,138 | +2.71(+2.45%) |
Aug 13, 2015 | 111.03 | 111.13 | 109.65 | 110.42 | 1,304,176 | -0.54(-0.49%) |
Aug 12, 2015 | 111.09 | 112.27 | 109.65 | 110.96 | 1,109,222 | -1.32(-1.18%) |
Aug 11, 2015 | 112.45 | 113.07 | 111.20 | 112.29 | 644,549 | -1.43(-1.26%) |
Aug 10, 2015 | 113.46 | 113.99 | 111.64 | 113.72 | 709,207 | +1.30(+1.16%) |
Aug 07, 2015 | 113.35 | 113.70 | 111.34 | 112.42 | 701,509 | -1.39(-1.22%) |
Aug 06, 2015 | 115.88 | 116.31 | 113.44 | 113.81 | 844,511 | -1.65(-1.43%) |
Aug 05, 2015 | 114.36 | 116.10 | 114.31 | 115.46 | 551,233 | +2.31(+2.04%) |
Aug 04, 2015 | 113.37 | 114.37 | 111.91 | 113.15 | 492,584 | +0.08(+0.07%) |
Aug 03, 2015 | 114.20 | 114.35 | 111.45 | 113.07 | 1,191,195 | -1.56(-1.36%) |
Jul 31, 2015 | 114.83 | 115.21 | 113.20 | 114.63 | 576,693 | -0.12(-0.10%) |
Jul 30, 2015 | 113.80 | 115.04 | 113.65 | 114.75 | 445,563 | +0.45(+0.40%) |
Jul 29, 2015 | 112.08 | 114.59 | 112.08 | 114.29 | 585,107 | +2.26(+2.02%) |
Jul 28, 2015 | 110.86 | 112.47 | 110.26 | 112.03 | 438,509 | +1.89(+1.71%) |
Jul 27, 2015 | 111.36 | 111.39 | 109.72 | 110.14 | 577,255 | -1.53(-1.37%) |
Jul 24, 2015 | 113.60 | 114.06 | 110.40 | 111.67 | 573,863 | -1.58(-1.40%) |
Jul 23, 2015 | 114.25 | 115.06 | 113.11 | 113.25 | 551,533 | -0.44(-0.39%) |
Jul 22, 2015 | 112.66 | 113.86 | 112.66 | 113.70 | 538,360 | +0.81(+0.72%) |
Jul 21, 2015 | 113.13 | 114.22 | 112.06 | 112.89 | 396,723 | -0.15(-0.13%) |
Jul 20, 2015 | 113.11 | 113.50 | 111.95 | 113.04 | 566,946 | +0.34(+0.30%) |
Jul 17, 2015 | 113.70 | 114.13 | 112.42 | 112.70 | 445,806 | -1.31(-1.15%) |
Jul 16, 2015 | 113.79 | 114.50 | 112.22 | 114.02 | 668,371 | +0.61(+0.54%) |
Jul 15, 2015 | 114.26 | 114.83 | 113.16 | 113.40 | 583,827 | -0.95(-0.83%) |
Jul 14, 2015 | 115.05 | 115.49 | 114.24 | 114.35 | 510,157 | -0.76(-0.66%) |
Jul 13, 2015 | 113.11 | 115.30 | 113.05 | 115.11 | 769,782 | +2.89(+2.58%) |
Jul 10, 2015 | 112.61 | 112.69 | 111.20 | 112.22 | 1,021,347 | +0.73(+0.66%) |
Jul 09, 2015 | 112.61 | 114.15 | 111.44 | 111.49 | 750,048 | -0.02(-0.02%) |
Jul 08, 2015 | 113.90 | 114.12 | 111.17 | 111.51 | 737,880 | -2.83(-2.47%) |
Jul 07, 2015 | 114.50 | 114.77 | 111.38 | 114.33 | 987,294 | -0.17(-0.15%) |
Jul 06, 2015 | 115.37 | 116.47 | 113.65 | 114.50 | 956,764 | -1.88(-1.61%) |
Jul 02, 2015 | 116.07 | 116.38 | 116.38 | 116.38 | 934,977 | +0.56(+0.49%) |
Jul 01, 2015 | 114.73 | 116.14 | 112.33 | 115.81 | 985,103 | +2.02(+1.77%) |
Jun 30, 2015 | 112.54 | 114.41 | 112.54 | 113.80 | 1,298,984 | +2.19(+1.96%) |
Jun 29, 2015 | 113.20 | 114.14 | 111.46 | 111.61 | 755,764 | -2.49(-2.18%) |
Jun 26, 2015 | 115.08 | 116.07 | 113.90 | 114.09 | 1,885,317 | -0.74(-0.65%) |
Jun 25, 2015 | 112.99 | 115.69 | 112.98 | 114.83 | 1,055,855 | +2.53(+2.25%) |
Jun 24, 2015 | 113.40 | 113.40 | 112.25 | 112.31 | 391,178 | -1.16(-1.02%) |
Jun 23, 2015 | 113.09 | 113.77 | 112.82 | 113.46 | 453,673 | +0.22(+0.19%) |
Jun 22, 2015 | 113.92 | 113.92 | 112.42 | 113.25 | 695,817 | +0.04(+0.04%) |
Jun 19, 2015 | 112.01 | 113.70 | 111.47 | 113.20 | 1,193,131 | +1.39(+1.24%) |
Jun 18, 2015 | 111.79 | 112.81 | 111.79 | 111.81 | 773,251 | +0.27(+0.24%) |
Jun 17, 2015 | 111.53 | 111.99 | 109.70 | 111.55 | 753,180 | -0.01(-0.01%) |
Jun 16, 2015 | 110.15 | 112.09 | 109.24 | 111.56 | 1,191,082 | +1.74(+1.58%) |
Jun 15, 2015 | 110.72 | 111.04 | 109.30 | 109.82 | 920,572 | -1.56(-1.40%) |
Jun 12, 2015 | 111.03 | 111.64 | 110.29 | 111.38 | 701,342 | +0.24(+0.21%) |
Jun 11, 2015 | 112.88 | 113.46 | 110.14 | 111.14 | 1,491,467 | -1.46(-1.30%) |
Jun 10, 2015 | 114.90 | 114.90 | 112.58 | 112.60 | 909,475 | -1.51(-1.32%) |
Jun 09, 2015 | 114.63 | 114.94 | 112.90 | 114.11 | 673,188 | -0.17(-0.15%) |
Jun 08, 2015 | 112.89 | 114.96 | 112.72 | 114.28 | 969,936 | +1.24(+1.10%) |
Jun 05, 2015 | 114.31 | 114.40 | 112.44 | 113.04 | 821,181 | -1.14(-1.00%) |
Jun 04, 2015 | 112.93 | 115.49 | 112.33 | 114.17 | 1,406,850 | +0.15(+0.13%) |
Jun 03, 2015 | 111.32 | 114.49 | 111.10 | 114.03 | 2,018,390 | +3.30(+2.98%) |
Jun 02, 2015 | 107.30 | 112.91 | 107.30 | 110.73 | 4,561,554 | +7.32(+7.08%) |
Jun 01, 2015 | 103.27 | 104.43 | 102.64 | 103.41 | 1,474,259 | +0.04(+0.04%) |
May 29, 2015 | 103.77 | 104.13 | 102.91 | 103.37 | 974,938 | -0.33(-0.31%) |
May 28, 2015 | 102.15 | 104.69 | 102.15 | 103.69 | 701,192 | +1.06(+1.03%) |
May 27, 2015 | 102.72 | 104.33 | 102.13 | 102.64 | 825,821 | -0.22(-0.21%) |
May 26, 2015 | 104.39 | 104.83 | 102.65 | 102.85 | 989,895 | -2.00(-1.90%) |
May 22, 2015 | 104.47 | 104.85 | 104.85 | 104.85 | 528,025 | +0.32(+0.30%) |
May 21, 2015 | 103.31 | 104.58 | 103.15 | 104.53 | 466,736 | +0.89(+0.86%) |
May 20, 2015 | 103.55 | 104.26 | 102.99 | 103.64 | 499,429 | +0.36(+0.35%) |
May 19, 2015 | 104.03 | 104.51 | 102.28 | 103.28 | 890,126 | -0.95(-0.91%) |
May 18, 2015 | 103.85 | 104.64 | 103.11 | 104.23 | 609,551 | +0.63(+0.61%) |
May 15, 2015 | 101.96 | 103.97 | 101.75 | 103.60 | 775,280 | +1.87(+1.84%) |
May 14, 2015 | 102.23 | 102.44 | 100.84 | 101.73 | 947,084 | +0.00(+0.00%) |
May 13, 2015 | 103.09 | 103.20 | 101.26 | 101.73 | 1,033,678 | -1.40(-1.36%) |
May 12, 2015 | 103.68 | 105.12 | 103.10 | 103.13 | 653,520 | -1.23(-1.18%) |
May 11, 2015 | 104.55 | 104.89 | 103.85 | 104.37 | 499,929 | -0.36(-0.35%) |
May 08, 2015 | 105.06 | 105.81 | 104.58 | 104.73 | 586,535 | +0.55(+0.53%) |
May 07, 2015 | 103.75 | 104.31 | 102.63 | 104.18 | 570,727 | +0.49(+0.48%) |
May 06, 2015 | 104.38 | 104.38 | 102.48 | 103.69 | 910,894 | -0.70(-0.67%) |
May 05, 2015 | 104.61 | 104.89 | 103.85 | 104.39 | 756,366 | +0.06(+0.06%) |
May 04, 2015 | 102.85 | 104.46 | 102.77 | 104.33 | 831,850 | +1.74(+1.69%) |
May 01, 2015 | 102.68 | 103.04 | 101.61 | 102.59 | 1,318,538 | +0.53(+0.52%) |
Apr 30, 2015 | 101.62 | 102.78 | 101.24 | 102.06 | 829,490 | +0.45(+0.45%) |
Apr 29, 2015 | 101.62 | 102.32 | 101.02 | 101.60 | 696,266 | -0.34(-0.34%) |
Apr 28, 2015 | 102.21 | 103.11 | 101.85 | 101.95 | 589,055 | -0.78(-0.76%) |
Apr 27, 2015 | 103.41 | 104.09 | 102.61 | 102.73 | 727,679 | -0.40(-0.38%) |
Apr 24, 2015 | 104.36 | 104.68 | 102.89 | 103.12 | 498,793 | -0.85(-0.82%) |
Apr 23, 2015 | 102.02 | 104.80 | 101.64 | 103.97 | 920,249 | +1.94(+1.90%) |
Apr 22, 2015 | 102.52 | 102.67 | 101.97 | 102.04 | 649,496 | -0.39(-0.38%) |
Apr 21, 2015 | 102.56 | 103.17 | 102.27 | 102.42 | 687,381 | -0.03(-0.03%) |
Apr 20, 2015 | 103.31 | 103.31 | 102.10 | 102.45 | 1,276,338 | +0.01(+0.01%) |
Apr 17, 2015 | 104.79 | 104.87 | 102.18 | 102.44 | 1,794,246 | -3.85(-3.62%) |
Apr 16, 2015 | 107.39 | 108.60 | 106.14 | 106.29 | 810,771 | -1.26(-1.18%) |
Apr 15, 2015 | 108.62 | 108.90 | 107.33 | 107.56 | 1,013,767 | -0.82(-0.76%) |
Apr 14, 2015 | 107.46 | 108.51 | 107.23 | 108.38 | 1,313,362 | +0.85(+0.79%) |
Apr 13, 2015 | 108.85 | 108.85 | 107.19 | 107.53 | 954,061 | -1.47(-1.35%) |
Apr 10, 2015 | 109.58 | 109.92 | 108.32 | 109.00 | 967,226 | -0.64(-0.59%) |
Apr 09, 2015 | 109.69 | 110.58 | 109.12 | 109.64 | 981,992 | +0.28(+0.25%) |
Apr 08, 2015 | 109.83 | 110.01 | 108.94 | 109.36 | 1,244,334 | -0.30(-0.27%) |
Apr 07, 2015 | 107.90 | 109.84 | 107.67 | 109.66 | 1,233,206 | +1.68(+1.55%) |
Apr 06, 2015 | 105.44 | 108.48 | 105.33 | 107.98 | 1,288,836 | +1.86(+1.75%) |
Apr 02, 2015 | 106.15 | 106.12 | 106.12 | 106.12 | 1,507,372 | +0.07(+0.07%) |
Apr 01, 2015 | 105.34 | 106.10 | 104.39 | 106.06 | 1,412,004 | +0.83(+0.79%) |
Mar 31, 2015 | 103.56 | 106.34 | 103.27 | 105.23 | 1,420,812 | +1.19(+1.14%) |
Mar 30, 2015 | 103.39 | 104.98 | 102.81 | 104.04 | 1,012,286 | +1.43(+1.40%) |
Mar 27, 2015 | 104.25 | 104.27 | 100.92 | 102.61 | 2,191,849 | -0.64(-0.62%) |
Mar 26, 2015 | 103.36 | 105.77 | 100.89 | 103.25 | 3,712,608 | +0.52(+0.51%) |
Mar 25, 2015 | 102.22 | 103.89 | 101.88 | 102.73 | 2,649,935 | +0.44(+0.44%) |
Mar 24, 2015 | 102.74 | 102.93 | 101.53 | 102.28 | 1,177,100 | -0.19(-0.18%) |
Mar 23, 2015 | 101.30 | 103.96 | 101.23 | 102.47 | 1,511,877 | +1.31(+1.30%) |
Mar 20, 2015 | 100.42 | 101.67 | 100.42 | 101.16 | 1,315,092 | +0.80(+0.80%) |
Mar 19, 2015 | 99.85 | 100.71 | 99.30 | 100.36 | 1,474,198 | +0.46(+0.46%) |
Mar 18, 2015 | 96.77 | 100.74 | 96.71 | 99.89 | 2,101,488 | +2.83(+2.92%) |
Mar 17, 2015 | 92.97 | 97.19 | 92.63 | 97.06 | 2,590,250 | +3.89(+4.18%) |
Mar 16, 2015 | 96.22 | 97.46 | 92.87 | 93.17 | 2,750,720 | -2.91(-3.03%) |
Mar 13, 2015 | 96.27 | 97.46 | 95.67 | 96.08 | 1,537,814 | -0.55(-0.57%) |
Mar 12, 2015 | 95.96 | 97.69 | 95.30 | 96.63 | 2,196,090 | +0.87(+0.91%) |
Mar 11, 2015 | 99.00 | 99.66 | 95.26 | 95.77 | 1,979,006 | -2.91(-2.95%) |
Mar 10, 2015 | 100.38 | 100.38 | 98.21 | 98.68 | 2,132,686 | -2.75(-2.71%) |
Mar 09, 2015 | 101.47 | 101.68 | 100.61 | 101.42 | 1,250,135 | -0.02(-0.02%) |
Mar 06, 2015 | 103.82 | 104.23 | 101.12 | 101.44 | 1,602,701 | -2.71(-2.60%) |
Mar 05, 2015 | 104.81 | 105.03 | 103.97 | 104.15 | 691,459 | -0.29(-0.27%) |
Mar 04, 2015 | 104.32 | 105.15 | 103.89 | 104.44 | 1,053,864 | -0.07(-0.07%) |
Mar 03, 2015 | 103.19 | 104.91 | 102.94 | 104.50 | 2,086,224 | -0.90(-0.85%) |
Mar 02, 2015 | 104.74 | 106.84 | 104.68 | 105.40 | 1,377,652 | +0.21(+0.20%) |
Feb 27, 2015 | 106.65 | 107.08 | 105.12 | 105.20 | 1,592,258 | -1.43(-1.34%) |
Feb 26, 2015 | 109.65 | 110.56 | 106.32 | 106.63 | 1,348,379 | -2.96(-2.70%) |
Feb 25, 2015 | 110.21 | 110.52 | 109.32 | 109.59 | 1,500,172 | -0.69(-0.63%) |
Feb 24, 2015 | 109.41 | 110.73 | 109.36 | 110.28 | 1,438,085 | +0.86(+0.78%) |
Feb 23, 2015 | 108.85 | 109.42 | 108.48 | 109.42 | 1,246,228 | +0.84(+0.77%) |
Feb 20, 2015 | 107.05 | 108.81 | 106.23 | 108.59 | 994,281 | +1.46(+1.36%) |
Feb 19, 2015 | 105.96 | 108.58 | 105.83 | 107.12 | 1,319,367 | +1.23(+1.17%) |
Feb 18, 2015 | 104.79 | 106.09 | 104.57 | 105.89 | 1,105,711 | +0.51(+0.49%) |
Feb 17, 2015 | 104.60 | 105.90 | 103.33 | 105.38 | 937,122 | +0.21(+0.20%) |
Feb 13, 2015 | 104.71 | 105.17 | 105.17 | 105.17 | 1,157,680 | +1.12(+1.07%) |
Feb 12, 2015 | 103.45 | 104.39 | 103.14 | 104.06 | 627,984 | +1.04(+1.01%) |
Feb 11, 2015 | 101.41 | 103.21 | 100.70 | 103.02 | 1,021,796 | +1.83(+1.81%) |
Feb 10, 2015 | 102.28 | 103.22 | 100.43 | 101.19 | 1,505,223 | -0.67(-0.66%) |
Feb 09, 2015 | 105.62 | 105.71 | 100.69 | 101.86 | 3,376,268 | -5.33(-4.97%) |
Feb 06, 2015 | 107.60 | 108.49 | 106.52 | 107.19 | 942,913 | +0.00(+0.00%) |
Feb 05, 2015 | 105.27 | 108.00 | 105.27 | 107.19 | 954,847 | +1.61(+1.52%) |
Feb 04, 2015 | 110.63 | 110.63 | 104.83 | 105.58 | 2,663,753 | -6.69(-5.96%) |
Feb 03, 2015 | 110.36 | 112.38 | 110.09 | 112.28 | 908,916 | +2.32(+2.11%) |
Feb 02, 2015 | 109.03 | 110.02 | 107.65 | 109.96 | 856,283 | +1.11(+1.02%) |
Jan 30, 2015 | 110.55 | 110.89 | 108.71 | 108.84 | 1,008,531 | -2.64(-2.37%) |
Jan 29, 2015 | 110.69 | 112.46 | 110.17 | 111.49 | 699,003 | +1.30(+1.18%) |
Jan 28, 2015 | 111.55 | 112.11 | 110.15 | 110.19 | 806,459 | -1.05(-0.94%) |
Jan 27, 2015 | 108.44 | 111.91 | 107.60 | 111.23 | 1,892,095 | +1.73(+1.58%) |
Jan 26, 2015 | 110.29 | 110.66 | 109.22 | 109.50 | 1,768,485 | -1.07(-0.96%) |
Jan 23, 2015 | 112.34 | 112.70 | 110.47 | 110.57 | 808,988 | -1.64(-1.46%) |
Jan 22, 2015 | 111.08 | 112.76 | 110.77 | 112.21 | 1,033,816 | +1.95(+1.77%) |
Jan 21, 2015 | 109.33 | 110.83 | 108.78 | 110.25 | 886,849 | +0.75(+0.68%) |
Jan 20, 2015 | 110.15 | 111.32 | 108.41 | 109.50 | 1,234,439 | -0.48(-0.44%) |
Jan 16, 2015 | 108.77 | 110.13 | 108.29 | 109.99 | 979,610 | +0.56(+0.51%) |
Jan 15, 2015 | 113.23 | 113.35 | 109.28 | 109.42 | 1,455,670 | -3.82(-3.37%) |
Jan 14, 2015 | 114.85 | 115.67 | 112.70 | 113.25 | 1,215,349 | -3.20(-2.75%) |
Jan 13, 2015 | 116.48 | 117.84 | 114.94 | 116.44 | 836,558 | +0.22(+0.19%) |
Jan 12, 2015 | 116.48 | 116.73 | 115.33 | 116.23 | 594,575 | -0.14(-0.12%) |
Jan 09, 2015 | 117.41 | 117.41 | 116.02 | 116.36 | 676,408 | -1.19(-1.02%) |
Jan 08, 2015 | 118.95 | 120.57 | 116.31 | 117.56 | 1,050,684 | -0.87(-0.73%) |
Jan 07, 2015 | 116.93 | 118.87 | 116.49 | 118.43 | 1,108,069 | +2.95(+2.56%) |
Jan 06, 2015 | 118.02 | 118.26 | 113.27 | 115.48 | 2,821,593 | -4.87(-4.04%) |
Jan 05, 2015 | 123.49 | 123.72 | 119.75 | 120.34 | 1,181,957 | -4.37(-3.51%) |
Jan 02, 2015 | 127.23 | 127.37 | 124.00 | 124.72 | 742,597 | -1.81(-1.43%) |
Dec 31, 2014 | 126.26 | 126.52 | 126.52 | 126.52 | 602,139 | +0.80(+0.64%) |
Dec 30, 2014 | 126.71 | 127.02 | 125.32 | 125.72 | 621,160 | -0.77(-0.61%) |
Dec 29, 2014 | 124.21 | 127.00 | 123.95 | 126.49 | 704,082 | +2.03(+1.63%) |
Dec 26, 2014 | 124.36 | 125.30 | 124.05 | 124.46 | 249,618 | +0.63(+0.51%) |
Dec 24, 2014 | 124.81 | 123.83 | 123.83 | 123.83 | 235,527 | -0.93(-0.74%) |
Dec 23, 2014 | 123.16 | 125.53 | 122.91 | 124.76 | 763,560 | +2.37(+1.94%) |
Dec 22, 2014 | 121.68 | 122.57 | 121.11 | 122.39 | 445,016 | +1.06(+0.87%) |
Dec 19, 2014 | 123.98 | 123.98 | 120.54 | 121.33 | 873,827 | -1.95(-1.58%) |
Dec 18, 2014 | 123.25 | 123.33 | 121.56 | 123.28 | 952,138 | +1.05(+0.86%) |
Dec 17, 2014 | 120.92 | 122.37 | 119.15 | 122.23 | 869,517 | +2.10(+1.75%) |
Dec 16, 2014 | 124.32 | 124.32 | 120.05 | 120.13 | 1,187,530 | -4.65(-3.73%) |
Dec 15, 2014 | 125.70 | 126.28 | 124.47 | 124.78 | 1,166,192 | -0.62(-0.50%) |
Dec 12, 2014 | 123.49 | 126.09 | 123.10 | 125.40 | 1,530,690 | +1.45(+1.17%) |
Dec 11, 2014 | 122.26 | 124.48 | 122.10 | 123.95 | 1,318,657 | +2.84(+2.35%) |
Dec 10, 2014 | 120.83 | 121.84 | 120.09 | 121.10 | 1,235,962 | +0.28(+0.23%) |
Dec 09, 2014 | 118.16 | 121.75 | 117.62 | 120.83 | 1,337,151 | +0.90(+0.75%) |
Dec 08, 2014 | 120.81 | 122.39 | 119.69 | 119.93 | 1,056,417 | -1.26(-1.04%) |
Dec 05, 2014 | 120.94 | 122.01 | 119.94 | 121.19 | 1,458,320 | +0.09(+0.07%) |
Dec 04, 2014 | 119.89 | 123.87 | 119.06 | 121.10 | 2,015,814 | -1.70(-1.38%) |
Dec 03, 2014 | 120.33 | 122.80 | 120.02 | 122.80 | 1,648,749 | +2.55(+2.12%) |
Dec 02, 2014 | 120.14 | 121.07 | 119.92 | 120.25 | 930,236 | -0.27(-0.22%) |
Dec 01, 2014 | 124.62 | 124.70 | 120.34 | 120.52 | 1,126,285 | -4.98(-3.97%) |
Nov 28, 2014 | 123.38 | 125.79 | 123.16 | 125.51 | 670,341 | +2.62(+2.13%) |
Nov 26, 2014 | 123.39 | 122.89 | 122.89 | 122.89 | 614,296 | -0.65(-0.53%) |
Nov 25, 2014 | 122.57 | 124.02 | 121.10 | 123.54 | 1,274,989 | +1.36(+1.11%) |
Nov 24, 2014 | 121.52 | 122.76 | 121.18 | 122.18 | 870,299 | +1.30(+1.08%) |
Nov 21, 2014 | 122.32 | 122.99 | 120.24 | 120.88 | 1,039,261 | -0.54(-0.45%) |
Nov 20, 2014 | 121.25 | 123.06 | 120.33 | 121.42 | 1,096,697 | -0.07(-0.06%) |
Nov 19, 2014 | 120.29 | 122.22 | 120.09 | 121.49 | 741,279 | +1.26(+1.05%) |
Nov 18, 2014 | 120.01 | 120.78 | 118.81 | 120.22 | 739,977 | +0.67(+0.56%) |
Nov 17, 2014 | 117.77 | 120.28 | 117.18 | 119.56 | 920,943 | +2.07(+1.76%) |
Nov 14, 2014 | 117.61 | 118.45 | 117.11 | 117.48 | 844,641 | +0.25(+0.21%) |
Nov 13, 2014 | 116.35 | 117.38 | 115.74 | 117.24 | 637,871 | -0.28(-0.23%) |
Nov 12, 2014 | 115.34 | 118.21 | 115.09 | 117.51 | 1,144,223 | +2.27(+1.97%) |
Nov 11, 2014 | 114.81 | 115.39 | 114.14 | 115.24 | 679,994 | +0.69(+0.60%) |
Nov 10, 2014 | 116.13 | 116.45 | 114.27 | 114.55 | 862,865 | -2.08(-1.79%) |
Nov 07, 2014 | 115.69 | 116.86 | 114.97 | 116.64 | 681,974 | +0.77(+0.66%) |
Nov 06, 2014 | 112.11 | 116.09 | 111.67 | 115.86 | 716,563 | +4.01(+3.58%) |
Nov 05, 2014 | 111.53 | 112.49 | 110.62 | 111.86 | 584,610 | +0.71(+0.64%) |
Nov 04, 2014 | 112.69 | 112.83 | 111.06 | 111.15 | 620,706 | -2.21(-1.95%) |
Nov 03, 2014 | 113.23 | 114.32 | 112.64 | 113.36 | 775,107 | +0.51(+0.45%) |
Oct 31, 2014 | 114.54 | 114.56 | 112.08 | 112.84 | 698,156 | -0.39(-0.35%) |
Oct 30, 2014 | 112.34 | 114.13 | 112.16 | 113.24 | 638,522 | +0.52(+0.46%) |
Oct 29, 2014 | 113.38 | 115.17 | 112.11 | 112.72 | 854,243 | -1.14(-1.01%) |
Oct 28, 2014 | 114.00 | 114.21 | 112.65 | 113.86 | 590,304 | -0.66(-0.58%) |
Oct 27, 2014 | 115.23 | 115.46 | 115.46 | 114.52 | 482,739 | -0.94(-0.81%) |
Oct 24, 2014 | 112.50 | 116.16 | 111.95 | 115.46 | 1,674,219 | +2.97(+2.64%) |
Oct 23, 2014 | 114.23 | 114.41 | 112.22 | 112.49 | 821,123 | -0.50(-0.45%) |
Oct 22, 2014 | 113.93 | 115.40 | 112.95 | 112.99 | 645,151 | -1.06(-0.93%) |
Oct 21, 2014 | 110.71 | 114.44 | 110.69 | 114.05 | 839,075 | +3.89(+3.53%) |
Oct 20, 2014 | 108.74 | 110.33 | 108.33 | 110.16 | 843,982 | +0.87(+0.79%) |
Oct 17, 2014 | 110.96 | 111.00 | 108.87 | 109.29 | 1,165,345 | -1.22(-1.11%) |
Oct 16, 2014 | 109.51 | 112.37 | 108.57 | 110.52 | 1,252,982 | -0.82(-0.74%) |
Oct 15, 2014 | 109.62 | 111.62 | 108.00 | 111.33 | 1,160,446 | +0.32(+0.29%) |
Oct 14, 2014 | 112.50 | 113.40 | 110.73 | 111.01 | 921,865 | -1.21(-1.08%) |
Oct 13, 2014 | 113.97 | 114.52 | 112.05 | 112.22 | 1,046,225 | -2.08(-1.82%) |
Oct 10, 2014 | 113.94 | 114.57 | 111.77 | 114.31 | 1,206,083 | +0.36(+0.32%) |
Oct 09, 2014 | 118.59 | 119.25 | 113.82 | 113.94 | 1,110,090 | -4.58(-3.86%) |
Oct 08, 2014 | 118.81 | 119.86 | 116.89 | 118.52 | 1,499,281 | -0.07(-0.06%) |
Oct 07, 2014 | 118.21 | 119.28 | 117.39 | 118.59 | 895,603 | +0.05(+0.04%) |
Oct 06, 2014 | 120.03 | 120.53 | 118.46 | 118.54 | 494,949 | -1.36(-1.14%) |
Oct 03, 2014 | 120.95 | 121.93 | 119.73 | 119.90 | 791,305 | -0.42(-0.35%) |
Oct 02, 2014 | 118.62 | 120.58 | 117.83 | 120.33 | 583,091 | +1.67(+1.40%) |
Oct 01, 2014 | 119.62 | 119.95 | 117.86 | 118.66 | 633,531 | -0.90(-0.75%) |
Sep 30, 2014 | 120.64 | 121.17 | 118.77 | 119.56 | 690,358 | -1.12(-0.92%) |
Sep 29, 2014 | 120.27 | 121.54 | 120.18 | 120.67 | 530,142 | -0.69(-0.57%) |
Sep 26, 2014 | 121.57 | 122.32 | 120.62 | 121.36 | 509,738 | +0.62(+0.52%) |
Sep 25, 2014 | 121.55 | 122.07 | 120.32 | 120.74 | 716,028 | -1.33(-1.09%) |
Sep 24, 2014 | 121.16 | 122.13 | 120.21 | 122.07 | 719,669 | +0.88(+0.72%) |
Sep 23, 2014 | 122.11 | 123.05 | 121.14 | 121.19 | 433,136 | -1.09(-0.90%) |
Sep 22, 2014 | 123.52 | 123.83 | 121.25 | 122.29 | 575,853 | -2.03(-1.64%) |
Sep 19, 2014 | 126.21 | 126.31 | 123.96 | 124.32 | 576,517 | -1.16(-0.93%) |
Sep 18, 2014 | 125.43 | 125.69 | 124.56 | 125.49 | 518,612 | +0.34(+0.27%) |
Sep 17, 2014 | 125.33 | 126.09 | 124.49 | 125.15 | 490,957 | +0.38(+0.31%) |
Sep 16, 2014 | 123.86 | 125.20 | 122.59 | 124.77 | 537,731 | +0.44(+0.36%) |
Sep 15, 2014 | 124.78 | 125.33 | 123.45 | 124.32 | 611,771 | -0.78(-0.62%) |
Sep 12, 2014 | 124.64 | 125.33 | 123.73 | 125.10 | 895,656 | +0.91(+0.73%) |
Sep 11, 2014 | 124.72 | 125.32 | 123.79 | 124.19 | 547,794 | -0.69(-0.55%) |
Sep 10, 2014 | 124.51 | 125.18 | 123.46 | 124.89 | 910,640 | -0.31(-0.25%) |
Sep 09, 2014 | 125.98 | 126.26 | 124.20 | 125.20 | 992,805 | -0.89(-0.71%) |
Sep 08, 2014 | 126.32 | 127.13 | 125.37 | 126.09 | 785,777 | -0.29(-0.23%) |
Sep 05, 2014 | 125.18 | 127.67 | 124.56 | 126.38 | 1,760,102 | -0.32(-0.25%) |
Sep 04, 2014 | 124.88 | 128.29 | 124.83 | 126.69 | 4,104,002 | +11.10(+9.60%) |
Sep 03, 2014 | 115.39 | 115.76 | 114.51 | 115.59 | 1,456,519 | +0.79(+0.69%) |