Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 138.22 | 138.12 | 138.12 | 138.12 | 950,080 | -0.49(-0.35%) |
Dec 30, 2015 | 139.91 | 139.94 | 138.58 | 138.62 | 615,715 | -1.43(-1.02%) |
Dec 29, 2015 | 138.72 | 140.22 | 138.32 | 140.05 | 761,173 | +1.23(+0.88%) |
Dec 28, 2015 | 137.89 | 139.06 | 137.89 | 138.82 | 579,937 | +0.57(+0.42%) |
Dec 24, 2015 | 138.45 | 138.25 | 138.25 | 138.25 | 759,703 | -0.38(-0.27%) |
Dec 23, 2015 | 137.73 | 138.89 | 137.22 | 138.62 | 926,935 | +1.14(+0.83%) |
Dec 22, 2015 | 137.16 | 137.82 | 135.59 | 137.48 | 1,216,739 | +1.11(+0.82%) |
Dec 21, 2015 | 136.25 | 138.39 | 135.46 | 136.37 | 1,660,931 | +0.47(+0.35%) |
Dec 18, 2015 | 134.88 | 136.47 | 134.64 | 135.90 | 3,123,375 | +0.91(+0.68%) |
Dec 17, 2015 | 133.28 | 135.93 | 133.13 | 134.98 | 2,194,954 | +1.71(+1.28%) |
Dec 16, 2015 | 133.64 | 134.46 | 130.61 | 133.27 | 1,616,426 | +0.52(+0.39%) |
Dec 15, 2015 | 133.96 | 134.92 | 131.55 | 132.75 | 1,751,418 | -0.05(-0.04%) |
Dec 14, 2015 | 132.83 | 133.69 | 131.47 | 132.80 | 1,564,423 | +0.58(+0.44%) |
Dec 11, 2015 | 129.89 | 133.98 | 129.89 | 132.22 | 1,274,901 | +0.80(+0.61%) |
Dec 10, 2015 | 129.43 | 131.94 | 128.79 | 131.42 | 989,844 | +1.99(+1.54%) |
Dec 09, 2015 | 128.60 | 130.42 | 128.60 | 129.43 | 1,029,706 | -0.17(-0.13%) |
Dec 08, 2015 | 129.32 | 130.55 | 128.84 | 129.60 | 951,005 | -0.46(-0.36%) |
Dec 07, 2015 | 132.72 | 133.00 | 129.25 | 130.06 | 993,724 | -2.49(-1.88%) |
Dec 04, 2015 | 130.52 | 133.10 | 130.11 | 132.56 | 1,476,837 | +2.99(+2.31%) |
Dec 03, 2015 | 131.67 | 132.17 | 129.26 | 129.56 | 2,692,282 | -2.34(-1.77%) |
Dec 02, 2015 | 131.48 | 134.17 | 130.85 | 131.90 | 3,051,360 | +0.14(+0.11%) |
Dec 01, 2015 | 127.69 | 132.00 | 127.48 | 131.76 | 1,982,383 | +4.35(+3.42%) |
Nov 30, 2015 | 127.66 | 128.27 | 126.75 | 127.41 | 1,347,247 | -0.30(-0.24%) |
Nov 27, 2015 | 126.92 | 128.70 | 126.48 | 127.71 | 485,124 | +1.10(+0.87%) |
Nov 25, 2015 | 127.09 | 126.61 | 126.61 | 126.61 | 961,203 | -0.12(-0.10%) |
Nov 24, 2015 | 125.60 | 126.83 | 125.33 | 126.73 | 1,383,315 | +1.03(+0.82%) |
Nov 23, 2015 | 125.23 | 127.02 | 125.15 | 125.70 | 1,220,502 | +0.94(+0.76%) |
Nov 20, 2015 | 121.34 | 125.18 | 120.91 | 124.76 | 1,966,155 | +4.10(+3.40%) |
Nov 19, 2015 | 123.18 | 124.59 | 120.29 | 120.66 | 3,017,772 | -6.90(-5.41%) |
Nov 18, 2015 | 126.18 | 127.91 | 125.45 | 127.56 | 897,201 | +1.30(+1.03%) |
Nov 17, 2015 | 125.79 | 128.56 | 125.16 | 126.26 | 1,438,868 | +0.25(+0.20%) |
Nov 16, 2015 | 124.28 | 126.58 | 124.08 | 126.00 | 1,039,897 | +1.81(+1.46%) |
Nov 13, 2015 | 124.12 | 125.78 | 123.65 | 124.19 | 1,964,691 | +0.17(+0.14%) |
Nov 12, 2015 | 123.40 | 126.08 | 123.40 | 124.02 | 1,283,965 | -0.40(-0.32%) |
Nov 11, 2015 | 126.72 | 126.83 | 124.28 | 124.42 | 1,578,084 | -2.30(-1.82%) |
Nov 10, 2015 | 125.27 | 127.00 | 125.07 | 126.72 | 1,543,485 | +1.24(+0.98%) |
Nov 09, 2015 | 124.91 | 125.98 | 124.15 | 125.48 | 1,609,948 | +0.12(+0.10%) |
Nov 06, 2015 | 124.97 | 125.71 | 121.77 | 125.36 | 1,877,670 | +0.39(+0.31%) |
Nov 05, 2015 | 122.81 | 125.15 | 122.08 | 124.97 | 1,404,920 | +2.32(+1.89%) |
Nov 04, 2015 | 124.64 | 125.30 | 122.52 | 122.65 | 2,013,904 | -1.90(-1.52%) |
Nov 03, 2015 | 126.33 | 126.69 | 123.78 | 124.55 | 1,333,732 | -1.70(-1.35%) |
Nov 02, 2015 | 127.00 | 128.05 | 125.69 | 126.25 | 1,303,346 | -0.27(-0.22%) |
Oct 30, 2015 | 128.03 | 128.76 | 126.43 | 126.52 | 1,282,394 | -1.42(-1.11%) |
Oct 29, 2015 | 128.47 | 130.12 | 127.77 | 127.95 | 1,022,769 | -0.47(-0.37%) |
Oct 28, 2015 | 129.07 | 129.69 | 123.84 | 128.42 | 1,481,435 | -0.87(-0.67%) |
Oct 27, 2015 | 125.43 | 129.87 | 125.29 | 129.29 | 2,361,995 | +3.62(+2.88%) |
Oct 26, 2015 | 125.40 | 125.90 | 124.44 | 125.66 | 1,609,882 | +0.56(+0.45%) |
Oct 23, 2015 | 122.58 | 125.64 | 122.50 | 125.11 | 2,059,182 | +2.88(+2.36%) |
Oct 22, 2015 | 128.31 | 128.76 | 120.54 | 122.23 | 4,981,311 | -6.72(-5.21%) |
Oct 21, 2015 | 134.91 | 135.11 | 120.84 | 128.95 | 3,724,830 | -5.29(-3.94%) |
Oct 20, 2015 | 133.94 | 134.66 | 133.56 | 134.24 | 673,957 | +0.29(+0.22%) |
Oct 19, 2015 | 132.40 | 134.73 | 132.15 | 133.94 | 847,991 | +1.09(+0.82%) |
Oct 16, 2015 | 132.45 | 133.33 | 131.61 | 132.85 | 1,886,522 | +1.56(+1.19%) |
Oct 15, 2015 | 129.56 | 131.33 | 126.62 | 131.29 | 2,567,443 | +1.41(+1.08%) |
Oct 14, 2015 | 131.03 | 131.77 | 128.76 | 129.88 | 951,052 | -1.18(-0.90%) |
Oct 13, 2015 | 129.92 | 132.84 | 129.48 | 131.06 | 1,460,751 | +1.17(+0.90%) |
Oct 12, 2015 | 128.84 | 130.06 | 127.83 | 129.89 | 1,001,384 | +1.18(+0.92%) |
Oct 09, 2015 | 125.77 | 128.71 | 125.60 | 128.71 | 2,436,514 | +2.58(+2.04%) |
Oct 08, 2015 | 128.25 | 128.94 | 126.14 | 126.14 | 2,283,881 | -2.83(-2.20%) |
Oct 07, 2015 | 129.31 | 129.56 | 128.07 | 128.97 | 2,789,777 | -0.08(-0.06%) |
Oct 06, 2015 | 131.66 | 131.68 | 128.24 | 129.04 | 1,625,456 | -2.81(-2.13%) |
Oct 05, 2015 | 131.68 | 132.41 | 130.71 | 131.86 | 1,149,557 | +1.05(+0.80%) |
Oct 02, 2015 | 124.57 | 130.89 | 124.57 | 130.81 | 1,690,437 | +2.97(+2.33%) |
Oct 01, 2015 | 127.09 | 128.34 | 126.38 | 127.83 | 1,557,618 | +0.39(+0.30%) |
Sep 30, 2015 | 125.72 | 128.29 | 125.72 | 127.45 | 2,081,172 | +2.38(+1.90%) |
Sep 29, 2015 | 125.38 | 127.44 | 124.08 | 125.07 | 2,223,733 | -0.47(-0.38%) |
Sep 28, 2015 | 129.07 | 129.43 | 125.09 | 125.54 | 2,956,226 | -4.23(-3.26%) |
Sep 25, 2015 | 133.71 | 133.90 | 128.74 | 129.77 | 1,960,107 | -3.34(-2.51%) |
Sep 24, 2015 | 132.22 | 134.42 | 131.49 | 133.11 | 1,283,353 | -1.59(-1.18%) |
Sep 23, 2015 | 133.06 | 135.09 | 132.39 | 134.71 | 1,432,579 | +1.47(+1.11%) |
Sep 22, 2015 | 133.86 | 133.86 | 132.29 | 133.23 | 840,794 | -0.89(-0.66%) |
Sep 21, 2015 | 134.39 | 134.93 | 132.68 | 134.12 | 882,279 | +0.44(+0.33%) |
Sep 18, 2015 | 133.51 | 134.63 | 133.17 | 133.68 | 1,569,384 | -1.07(-0.79%) |
Sep 17, 2015 | 134.98 | 136.55 | 133.96 | 134.75 | 1,071,809 | +0.15(+0.11%) |
Sep 16, 2015 | 133.11 | 134.85 | 132.78 | 134.59 | 947,600 | +1.79(+1.35%) |
Sep 15, 2015 | 131.84 | 133.14 | 131.34 | 132.80 | 920,846 | +1.27(+0.97%) |
Sep 14, 2015 | 131.88 | 132.15 | 131.14 | 131.53 | 1,052,013 | -0.26(-0.20%) |
Sep 11, 2015 | 129.09 | 131.81 | 128.87 | 131.79 | 1,513,098 | +2.04(+1.57%) |
Sep 10, 2015 | 131.40 | 132.15 | 129.65 | 129.75 | 2,823,600 | -2.16(-1.64%) |
Sep 09, 2015 | 134.13 | 134.50 | 131.75 | 131.91 | 1,906,929 | -1.23(-0.92%) |
Sep 08, 2015 | 131.96 | 133.84 | 131.69 | 133.14 | 1,029,567 | +1.58(+1.20%) |
Sep 04, 2015 | 132.41 | 131.56 | 131.56 | 131.56 | 1,939,464 | -2.11(-1.58%) |
Sep 03, 2015 | 131.82 | 134.57 | 131.78 | 133.68 | 1,627,889 | +2.15(+1.64%) |
Sep 02, 2015 | 132.05 | 132.38 | 129.90 | 131.53 | 1,387,155 | +0.32(+0.24%) |
Sep 01, 2015 | 131.10 | 132.26 | 129.89 | 131.21 | 2,134,848 | -1.69(-1.27%) |
Aug 31, 2015 | 129.75 | 134.13 | 129.51 | 132.90 | 2,345,717 | +2.76(+2.12%) |
Aug 28, 2015 | 130.37 | 130.80 | 128.80 | 130.14 | 1,500,355 | -0.41(-0.31%) |
Aug 27, 2015 | 130.41 | 132.00 | 127.29 | 130.54 | 2,027,112 | +0.71(+0.55%) |
Aug 26, 2015 | 128.69 | 130.28 | 127.04 | 129.84 | 2,358,641 | +3.55(+2.81%) |
Aug 25, 2015 | 131.84 | 131.84 | 126.22 | 126.29 | 2,214,962 | -1.85(-1.44%) |
Aug 24, 2015 | 120.16 | 132.48 | 117.21 | 128.14 | 3,693,347 | -6.57(-4.88%) |
Aug 21, 2015 | 136.75 | 137.79 | 134.71 | 134.71 | 2,376,808 | -2.39(-1.74%) |
Aug 20, 2015 | 140.41 | 140.54 | 137.09 | 137.09 | 1,832,852 | -3.69(-2.62%) |
Aug 19, 2015 | 139.47 | 141.46 | 138.28 | 140.79 | 2,122,120 | +0.62(+0.44%) |
Aug 18, 2015 | 138.26 | 140.89 | 138.26 | 140.16 | 2,531,742 | +1.79(+1.30%) |
Aug 17, 2015 | 135.36 | 138.49 | 135.05 | 138.37 | 1,788,018 | +2.33(+1.71%) |
Aug 14, 2015 | 135.29 | 136.61 | 135.07 | 136.04 | 1,079,686 | +0.89(+0.66%) |
Aug 13, 2015 | 135.36 | 136.49 | 135.12 | 135.15 | 1,791,862 | -0.16(-0.12%) |
Aug 12, 2015 | 135.71 | 135.77 | 132.91 | 135.31 | 1,693,375 | -1.25(-0.92%) |
Aug 11, 2015 | 137.03 | 137.91 | 135.91 | 136.57 | 1,970,098 | -0.94(-0.69%) |
Aug 10, 2015 | 138.17 | 138.99 | 137.05 | 137.51 | 1,260,782 | -0.16(-0.12%) |
Aug 07, 2015 | 138.52 | 138.52 | 136.43 | 137.67 | 1,087,407 | -0.90(-0.65%) |
Aug 06, 2015 | 138.94 | 140.16 | 137.07 | 138.57 | 2,933,191 | -0.71(-0.51%) |
Aug 05, 2015 | 136.47 | 139.68 | 136.03 | 139.28 | 3,711,371 | +3.45(+2.54%) |
Aug 04, 2015 | 135.36 | 136.12 | 135.04 | 135.82 | 2,569,587 | +0.50(+0.37%) |
Aug 03, 2015 | 136.09 | 136.69 | 134.46 | 135.32 | 1,883,640 | -0.66(-0.49%) |
Jul 31, 2015 | 136.38 | 137.11 | 135.27 | 135.98 | 2,927,765 | +0.15(+0.11%) |
Jul 30, 2015 | 138.75 | 139.92 | 135.78 | 135.83 | 3,745,557 | -1.42(-1.04%) |
Jul 29, 2015 | 138.06 | 138.92 | 136.89 | 137.25 | 3,705,067 | -0.44(-0.32%) |
Jul 28, 2015 | 138.65 | 138.65 | 136.47 | 137.69 | 3,520,523 | -0.03(-0.02%) |
Jul 27, 2015 | 136.93 | 138.99 | 135.94 | 137.72 | 3,795,003 | +0.17(+0.12%) |
Jul 24, 2015 | 142.13 | 143.29 | 136.16 | 137.55 | 10,963,998 | -8.16(-5.60%) |
Jul 23, 2015 | 148.27 | 149.14 | 144.44 | 145.70 | 7,172,675 | +3.11(+2.18%) |
Jul 22, 2015 | 142.82 | 144.79 | 142.20 | 142.60 | 1,779,705 | -0.21(-0.15%) |
Jul 21, 2015 | 144.06 | 144.41 | 141.75 | 142.81 | 2,355,205 | -1.55(-1.07%) |
Jul 20, 2015 | 144.54 | 145.37 | 142.54 | 144.35 | 1,828,419 | -0.45(-0.31%) |
Jul 17, 2015 | 145.10 | 146.02 | 143.73 | 144.81 | 2,067,620 | -0.83(-0.57%) |
Jul 16, 2015 | 146.80 | 147.66 | 144.69 | 145.64 | 1,527,728 | -1.68(-1.14%) |
Jul 15, 2015 | 146.85 | 149.05 | 146.37 | 147.32 | 1,331,085 | +0.11(+0.08%) |
Jul 14, 2015 | 146.74 | 147.80 | 146.03 | 147.20 | 1,278,824 | +0.85(+0.58%) |
Jul 13, 2015 | 148.66 | 148.77 | 144.87 | 146.35 | 1,831,357 | -2.04(-1.37%) |
Jul 10, 2015 | 148.67 | 150.49 | 146.50 | 148.39 | 2,070,675 | +0.61(+0.42%) |
Jul 09, 2015 | 143.39 | 148.54 | 142.55 | 147.78 | 4,408,760 | +5.78(+4.07%) |
Jul 08, 2015 | 144.16 | 145.47 | 141.63 | 142.00 | 2,693,260 | -3.77(-2.58%) |
Jul 07, 2015 | 150.19 | 151.59 | 142.15 | 145.77 | 5,396,634 | -5.31(-3.52%) |
Jul 06, 2015 | 150.15 | 151.98 | 148.00 | 151.08 | 4,628,208 | -1.16(-0.76%) |
Jul 02, 2015 | 154.09 | 152.25 | 152.25 | 152.25 | 4,616,703 | -0.71(-0.46%) |
Jul 01, 2015 | 154.60 | 154.78 | 151.22 | 152.95 | 3,802,892 | +0.04(+0.02%) |
Jun 30, 2015 | 157.06 | 157.06 | 152.79 | 152.91 | 3,675,039 | -2.52(-1.62%) |
Jun 29, 2015 | 154.93 | 157.09 | 154.24 | 155.44 | 3,104,582 | -3.20(-2.02%) |
Jun 26, 2015 | 159.81 | 161.11 | 155.66 | 158.63 | 11,675,086 | -1.61(-1.01%) |
Jun 25, 2015 | 156.85 | 160.84 | 155.71 | 160.25 | 6,545,711 | +3.79(+2.42%) |
Jun 24, 2015 | 155.33 | 156.81 | 154.84 | 156.46 | 3,763,118 | +0.94(+0.61%) |
Jun 23, 2015 | 154.08 | 155.60 | 152.60 | 155.51 | 6,971,648 | +2.03(+1.32%) |
Jun 22, 2015 | 157.16 | 157.63 | 153.16 | 153.48 | 9,523,087 | +6.93(+4.73%) |
Jun 19, 2015 | 147.37 | 148.38 | 146.38 | 146.55 | 1,949,490 | -1.09(-0.74%) |
Jun 18, 2015 | 146.96 | 148.32 | 146.32 | 147.64 | 2,092,555 | +0.95(+0.65%) |
Jun 17, 2015 | 145.61 | 147.96 | 144.89 | 146.69 | 3,567,530 | +1.35(+0.93%) |
Jun 16, 2015 | 146.80 | 148.29 | 142.38 | 145.34 | 7,096,790 | +0.51(+0.35%) |
Jun 15, 2015 | 128.47 | 154.80 | 127.91 | 144.83 | 15,042,661 | +15.22(+11.74%) |
Jun 12, 2015 | 131.03 | 131.39 | 129.44 | 129.61 | 1,158,754 | -1.78(-1.36%) |
Jun 11, 2015 | 132.23 | 132.77 | 131.22 | 131.39 | 1,506,996 | -0.60(-0.46%) |
Jun 10, 2015 | 131.03 | 132.46 | 130.27 | 132.00 | 1,115,973 | +1.26(+0.97%) |
Jun 09, 2015 | 130.97 | 131.64 | 129.89 | 130.73 | 1,159,151 | -0.25(-0.19%) |
Jun 08, 2015 | 131.66 | 132.84 | 130.94 | 130.99 | 1,300,193 | -0.69(-0.52%) |
Jun 05, 2015 | 130.20 | 131.99 | 129.48 | 131.68 | 1,847,647 | +1.71(+1.31%) |
Jun 04, 2015 | 131.85 | 132.03 | 129.31 | 129.97 | 2,211,022 | -2.32(-1.76%) |
Jun 03, 2015 | 133.65 | 133.84 | 131.34 | 132.29 | 2,595,959 | -1.28(-0.96%) |
Jun 02, 2015 | 134.98 | 135.12 | 132.74 | 133.57 | 3,411,092 | -2.22(-1.63%) |
Jun 01, 2015 | 132.97 | 137.15 | 132.62 | 135.79 | 4,866,760 | +2.86(+2.15%) |
May 29, 2015 | 127.99 | 137.18 | 127.10 | 132.93 | 6,709,808 | +4.68(+3.65%) |
May 28, 2015 | 127.37 | 128.41 | 127.02 | 128.25 | 1,159,859 | +0.88(+0.69%) |
May 27, 2015 | 127.10 | 128.02 | 126.64 | 127.37 | 1,190,027 | +0.97(+0.77%) |
May 26, 2015 | 128.24 | 128.26 | 126.20 | 126.40 | 1,436,087 | -1.84(-1.44%) |
May 22, 2015 | 125.49 | 128.24 | 128.24 | 128.24 | 3,374,967 | +2.75(+2.19%) |
May 21, 2015 | 125.78 | 126.07 | 125.09 | 125.49 | 1,200,732 | -0.67(-0.53%) |
May 20, 2015 | 126.25 | 126.54 | 125.64 | 126.16 | 960,077 | -0.11(-0.09%) |
May 19, 2015 | 126.59 | 127.17 | 126.59 | 126.28 | 1,497,579 | +0.48(+0.38%) |
May 18, 2015 | 124.47 | 126.16 | 124.39 | 125.80 | 1,170,412 | +1.14(+0.92%) |
May 15, 2015 | 124.37 | 124.93 | 123.89 | 124.65 | 1,337,856 | +0.20(+0.16%) |
May 14, 2015 | 125.05 | 125.61 | 124.06 | 124.46 | 1,547,144 | +0.15(+0.12%) |
May 13, 2015 | 125.03 | 125.87 | 123.94 | 124.31 | 2,670,785 | -0.16(-0.13%) |
May 12, 2015 | 120.65 | 125.30 | 120.52 | 124.47 | 4,462,730 | +3.36(+2.77%) |
May 11, 2015 | 121.35 | 122.41 | 120.74 | 121.11 | 1,326,463 | -0.18(-0.15%) |
May 08, 2015 | 120.18 | 121.75 | 120.11 | 121.28 | 1,413,217 | +1.89(+1.58%) |
May 07, 2015 | 118.41 | 120.07 | 118.21 | 119.40 | 1,478,603 | +1.13(+0.96%) |
May 06, 2015 | 119.16 | 119.41 | 117.41 | 118.26 | 1,467,093 | +0.04(+0.03%) |
May 05, 2015 | 119.03 | 119.53 | 117.94 | 118.23 | 1,546,469 | -1.40(-1.17%) |
May 04, 2015 | 119.00 | 120.61 | 118.73 | 119.62 | 2,286,220 | +1.17(+0.99%) |
May 01, 2015 | 118.59 | 119.46 | 117.52 | 118.45 | 2,839,766 | +0.80(+0.68%) |
Apr 30, 2015 | 119.27 | 120.96 | 117.31 | 117.65 | 2,506,766 | -1.93(-1.61%) |
Apr 29, 2015 | 123.43 | 124.15 | 117.82 | 119.58 | 3,629,583 | -4.75(-3.82%) |
Apr 28, 2015 | 123.28 | 124.63 | 121.24 | 124.32 | 2,290,367 | +1.38(+1.12%) |
Apr 27, 2015 | 123.81 | 124.30 | 122.36 | 122.95 | 2,985,733 | -0.39(-0.31%) |
Apr 24, 2015 | 123.21 | 123.53 | 122.94 | 123.33 | 1,078,088 | +0.08(+0.07%) |
Apr 23, 2015 | 122.85 | 123.68 | 122.61 | 123.25 | 1,433,527 | +0.30(+0.25%) |
Apr 22, 2015 | 123.67 | 123.95 | 122.23 | 122.95 | 1,316,353 | -0.42(-0.34%) |
Apr 21, 2015 | 123.49 | 124.07 | 122.90 | 123.37 | 1,959,312 | +0.41(+0.33%) |
Apr 20, 2015 | 124.86 | 124.99 | 122.78 | 122.97 | 1,470,702 | -0.81(-0.66%) |
Apr 17, 2015 | 124.60 | 125.14 | 122.81 | 123.78 | 1,202,175 | -1.58(-1.26%) |
Apr 16, 2015 | 126.95 | 127.43 | 125.01 | 125.35 | 2,051,704 | +2.44(+1.98%) |
Apr 15, 2015 | 125.67 | 126.10 | 122.51 | 122.92 | 3,288,062 | -2.53(-2.02%) |
Apr 14, 2015 | 125.47 | 125.78 | 124.05 | 125.45 | 1,681,563 | +0.09(+0.07%) |
Apr 13, 2015 | 126.02 | 127.39 | 125.28 | 125.35 | 1,431,537 | -0.48(-0.38%) |
Apr 10, 2015 | 125.02 | 125.84 | 124.08 | 125.83 | 1,766,386 | +1.07(+0.86%) |
Apr 09, 2015 | 124.04 | 125.13 | 123.83 | 124.77 | 1,463,451 | +0.65(+0.52%) |
Apr 08, 2015 | 122.98 | 124.17 | 122.73 | 124.12 | 1,476,779 | +1.52(+1.24%) |
Apr 07, 2015 | 125.40 | 125.98 | 122.60 | 122.60 | 1,689,860 | -1.82(-1.46%) |
Apr 06, 2015 | 122.53 | 124.95 | 122.35 | 124.42 | 1,578,389 | +1.27(+1.03%) |
Apr 02, 2015 | 123.17 | 123.15 | 123.15 | 123.15 | 1,555,533 | +0.09(+0.08%) |
Apr 01, 2015 | 122.38 | 123.07 | 120.86 | 123.06 | 2,225,530 | +0.88(+0.72%) |
Mar 31, 2015 | 121.86 | 123.10 | 121.56 | 122.18 | 1,973,586 | -0.49(-0.40%) |
Mar 30, 2015 | 123.53 | 123.78 | 122.27 | 122.67 | 1,522,265 | +0.92(+0.76%) |
Mar 27, 2015 | 119.51 | 121.99 | 119.51 | 121.75 | 1,588,451 | +2.61(+2.20%) |
Mar 26, 2015 | 118.81 | 120.38 | 118.05 | 119.13 | 1,733,982 | -0.66(-0.55%) |
Mar 25, 2015 | 122.74 | 123.71 | 119.77 | 119.79 | 1,745,751 | -2.51(-2.05%) |
Mar 24, 2015 | 121.31 | 122.73 | 121.12 | 122.30 | 2,091,540 | +1.09(+0.90%) |
Mar 23, 2015 | 121.18 | 122.17 | 121.02 | 121.22 | 1,712,143 | +0.04(+0.03%) |
Mar 20, 2015 | 121.97 | 122.06 | 120.83 | 121.18 | 2,146,040 | +0.27(+0.22%) |
Mar 19, 2015 | 120.33 | 121.63 | 119.92 | 120.92 | 1,366,861 | +0.58(+0.48%) |
Mar 18, 2015 | 117.99 | 120.82 | 117.61 | 120.34 | 1,652,728 | +2.49(+2.11%) |
Mar 17, 2015 | 117.63 | 118.15 | 116.83 | 117.85 | 1,338,083 | -0.15(-0.13%) |
Mar 16, 2015 | 116.38 | 119.18 | 116.11 | 118.00 | 1,953,958 | +2.00(+1.73%) |
Mar 13, 2015 | 115.38 | 116.29 | 114.49 | 116.00 | 1,090,230 | +0.13(+0.11%) |
Mar 12, 2015 | 114.23 | 115.98 | 114.23 | 115.87 | 1,114,311 | +2.17(+1.91%) |
Mar 11, 2015 | 113.93 | 114.34 | 113.21 | 113.69 | 1,370,124 | +0.60(+0.53%) |
Mar 10, 2015 | 114.14 | 114.24 | 113.09 | 113.09 | 1,095,667 | -2.04(-1.77%) |
Mar 09, 2015 | 113.84 | 115.39 | 113.55 | 115.13 | 1,713,873 | +1.36(+1.19%) |
Mar 06, 2015 | 115.14 | 115.20 | 113.06 | 113.77 | 2,667,191 | -1.83(-1.58%) |
Mar 05, 2015 | 114.99 | 116.06 | 114.81 | 115.60 | 1,701,267 | +0.61(+0.53%) |
Mar 04, 2015 | 112.53 | 115.43 | 114.28 | 114.99 | 3,075,109 | +0.71(+0.62%) |
Mar 03, 2015 | 115.32 | 115.55 | 113.39 | 114.28 | 2,400,862 | -1.29(-1.12%) |
Mar 02, 2015 | 114.57 | 116.06 | 114.20 | 115.57 | 2,201,595 | +0.80(+0.70%) |
Feb 27, 2015 | 114.72 | 115.52 | 114.72 | 114.77 | 1,650,312 | +0.04(+0.03%) |
Feb 26, 2015 | 114.01 | 115.02 | 114.00 | 114.73 | 1,615,123 | +0.39(+0.34%) |
Feb 25, 2015 | 114.18 | 114.54 | 113.53 | 114.35 | 1,524,077 | +0.40(+0.35%) |
Feb 24, 2015 | 114.53 | 115.12 | 113.89 | 113.95 | 1,595,000 | -0.59(-0.52%) |
Feb 23, 2015 | 112.17 | 114.65 | 112.17 | 114.55 | 2,435,631 | +2.69(+2.40%) |
Feb 20, 2015 | 109.83 | 111.92 | 109.53 | 111.86 | 1,686,674 | +2.22(+2.02%) |
Feb 19, 2015 | 109.06 | 110.33 | 108.80 | 109.64 | 844,223 | +0.17(+0.16%) |
Feb 18, 2015 | 108.80 | 109.57 | 108.19 | 109.47 | 1,076,922 | +0.50(+0.46%) |
Feb 17, 2015 | 107.82 | 108.99 | 106.86 | 108.97 | 1,395,490 | +0.95(+0.88%) |
Feb 13, 2015 | 108.26 | 108.02 | 108.02 | 108.02 | 1,169,125 | -0.48(-0.44%) |
Feb 12, 2015 | 109.36 | 109.46 | 107.77 | 108.50 | 1,144,728 | -0.09(-0.08%) |
Feb 11, 2015 | 107.03 | 108.77 | 107.03 | 108.58 | 1,506,826 | +1.29(+1.20%) |
Feb 10, 2015 | 105.46 | 107.51 | 105.43 | 107.29 | 1,167,932 | +2.53(+2.41%) |
Feb 09, 2015 | 105.19 | 105.73 | 104.51 | 104.76 | 1,475,185 | -0.64(-0.61%) |
Feb 06, 2015 | 105.78 | 106.43 | 104.95 | 105.40 | 1,436,342 | -0.49(-0.46%) |
Feb 05, 2015 | 105.02 | 107.00 | 104.98 | 105.89 | 2,184,069 | +2.00(+1.93%) |
Feb 04, 2015 | 102.23 | 104.58 | 101.57 | 103.89 | 1,871,242 | +1.32(+1.29%) |
Feb 03, 2015 | 101.81 | 102.94 | 101.61 | 102.57 | 1,479,122 | +0.77(+0.76%) |
Feb 02, 2015 | 101.04 | 101.81 | 99.30 | 101.80 | 1,513,438 | +0.99(+0.98%) |
Jan 30, 2015 | 102.54 | 103.30 | 100.62 | 100.81 | 1,664,649 | -2.63(-2.55%) |
Jan 29, 2015 | 102.54 | 103.67 | 101.76 | 103.44 | 1,435,764 | +0.87(+0.85%) |
Jan 28, 2015 | 103.88 | 103.98 | 102.42 | 102.57 | 2,162,447 | -0.12(-0.12%) |
Jan 27, 2015 | 102.62 | 103.26 | 102.09 | 102.69 | 869,747 | -0.55(-0.53%) |
Jan 26, 2015 | 103.55 | 103.56 | 102.42 | 103.24 | 1,386,839 | -0.53(-0.51%) |
Jan 23, 2015 | 105.86 | 106.58 | 103.69 | 103.77 | 1,303,494 | -2.08(-1.97%) |
Jan 22, 2015 | 104.65 | 105.85 | 103.66 | 105.85 | 1,764,294 | +1.93(+1.86%) |
Jan 21, 2015 | 102.37 | 104.48 | 101.93 | 103.92 | 1,929,787 | +1.58(+1.54%) |
Jan 20, 2015 | 102.26 | 103.08 | 101.23 | 102.34 | 1,240,879 | +0.54(+0.53%) |
Jan 16, 2015 | 100.81 | 101.88 | 99.87 | 101.81 | 1,538,066 | +0.97(+0.96%) |
Jan 15, 2015 | 101.50 | 101.85 | 100.13 | 100.83 | 1,205,333 | -0.55(-0.54%) |
Jan 14, 2015 | 99.68 | 102.22 | 99.33 | 101.38 | 1,868,350 | +0.58(+0.57%) |
Jan 13, 2015 | 101.25 | 102.95 | 99.89 | 100.81 | 1,136,201 | +0.61(+0.61%) |
Jan 12, 2015 | 102.43 | 102.43 | 99.63 | 100.19 | 1,875,788 | -1.72(-1.68%) |
Jan 09, 2015 | 102.89 | 103.00 | 101.74 | 101.91 | 1,394,201 | -1.07(-1.04%) |
Jan 08, 2015 | 99.17 | 103.08 | 99.08 | 102.98 | 2,452,133 | +4.99(+5.09%) |
Jan 07, 2015 | 97.87 | 98.62 | 97.29 | 97.98 | 1,888,195 | +2.25(+2.35%) |
Jan 06, 2015 | 96.03 | 96.78 | 95.17 | 95.74 | 2,375,353 | +0.38(+0.40%) |
Jan 05, 2015 | 96.49 | 96.65 | 94.99 | 95.36 | 1,544,780 | -1.67(-1.72%) |