Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 55.52 | 56.88 | 55.35 | 55.35 | 13,652 | -0.21(-0.38%) |
Oct 29, 2015 | 56.57 | 57.37 | 55.52 | 55.56 | 18,623 | -1.42(-2.48%) |
Oct 28, 2015 | 56.12 | 58.20 | 55.73 | 56.98 | 35,090 | +0.40(+0.70%) |
Oct 27, 2015 | 55.98 | 58.08 | 55.98 | 56.58 | 31,479 | +0.59(+1.06%) |
Oct 26, 2015 | 57.34 | 58.01 | 55.63 | 55.99 | 16,961 | -1.10(-1.93%) |
Oct 23, 2015 | 53.71 | 58.25 | 53.47 | 57.09 | 26,344 | -2.59(-4.34%) |
Oct 22, 2015 | 61.44 | 65.17 | 58.21 | 59.68 | 3,020 | -1.29(-2.11%) |
Oct 21, 2015 | 61.99 | 63.55 | 60.58 | 60.97 | 6,059 | -0.80(-1.30%) |
Oct 20, 2015 | 64.28 | 65.25 | 60.85 | 61.77 | 12,122 | -2.79(-4.33%) |
Oct 19, 2015 | 64.91 | 65.41 | 62.13 | 64.57 | 6,113 | -0.30(-0.46%) |
Oct 16, 2015 | 61.99 | 65.47 | 60.78 | 64.86 | 16,909 | +3.00(+4.85%) |
Oct 15, 2015 | 61.85 | 61.97 | 59.45 | 61.86 | 7,870 | +0.64(+1.04%) |
Oct 14, 2015 | 62.52 | 63.74 | 59.54 | 61.23 | 14,152 | -0.58(-0.94%) |
Oct 13, 2015 | 63.10 | 63.91 | 61.81 | 61.81 | 3,391 | -1.51(-2.38%) |
Oct 12, 2015 | 63.54 | 63.54 | 61.59 | 63.32 | 8,197 | -0.18(-0.28%) |
Oct 09, 2015 | 63.95 | 64.52 | 62.92 | 63.49 | 4,502 | +0.17(+0.26%) |
Oct 08, 2015 | 62.17 | 66.26 | 61.17 | 63.33 | 17,041 | +1.16(+1.86%) |
Oct 07, 2015 | 60.90 | 62.94 | 59.93 | 62.17 | 5,587 | +1.45(+2.39%) |
Oct 06, 2015 | 59.40 | 61.07 | 58.34 | 60.72 | 10,187 | +1.88(+3.19%) |
Oct 05, 2015 | 57.96 | 58.98 | 57.69 | 58.84 | 10,678 | +1.41(+2.45%) |
Oct 02, 2015 | 57.31 | 57.82 | 57.14 | 57.43 | 6,668 | -0.19(-0.32%) |
Oct 01, 2015 | 58.50 | 58.72 | 57.32 | 57.62 | 13,802 | -0.73(-1.25%) |
Sep 30, 2015 | 58.00 | 58.65 | 57.21 | 58.35 | 14,505 | +0.90(+1.56%) |
Sep 29, 2015 | 56.45 | 57.49 | 55.98 | 57.45 | 20,069 | +0.97(+1.72%) |
Sep 28, 2015 | 56.57 | 58.46 | 55.68 | 56.48 | 20,194 | -0.42(-0.73%) |
Sep 25, 2015 | 57.18 | 57.50 | 55.69 | 56.90 | 7,537 | +0.18(+0.31%) |
Sep 24, 2015 | 56.26 | 57.34 | 55.75 | 56.72 | 11,610 | +0.41(+0.72%) |
Sep 23, 2015 | 56.08 | 57.36 | 56.08 | 56.31 | 6,458 | +0.34(+0.61%) |
Sep 22, 2015 | 57.37 | 57.58 | 55.97 | 55.97 | 16,838 | -1.40(-2.44%) |
Sep 21, 2015 | 57.59 | 57.80 | 57.30 | 57.37 | 6,504 | -0.21(-0.37%) |
Sep 18, 2015 | 57.31 | 58.19 | 56.67 | 57.58 | 8,913 | -0.43(-0.73%) |
Sep 17, 2015 | 57.86 | 58.29 | 56.34 | 58.01 | 4,681 | +0.17(+0.29%) |
Sep 16, 2015 | 58.25 | 58.43 | 57.39 | 57.84 | 10,911 | -0.27(-0.46%) |
Sep 15, 2015 | 57.89 | 58.70 | 57.89 | 58.11 | 10,671 | +0.25(+0.43%) |
Sep 14, 2015 | 57.75 | 58.29 | 57.62 | 57.86 | 6,134 | -0.43(-0.75%) |
Sep 11, 2015 | 57.39 | 58.29 | 57.39 | 58.29 | 10,439 | +0.47(+0.82%) |
Sep 10, 2015 | 57.82 | 57.82 | 56.54 | 57.82 | 8,299 | -0.11(-0.19%) |
Sep 09, 2015 | 57.76 | 57.93 | 57.60 | 57.93 | 6,188 | +0.31(+0.55%) |
Sep 08, 2015 | 57.99 | 58.00 | 56.59 | 57.62 | 16,814 | -0.37(-0.64%) |
Sep 04, 2015 | 59.00 | 57.99 | 57.99 | 57.99 | 9,530 | -0.97(-1.64%) |
Sep 03, 2015 | 58.77 | 60.69 | 57.78 | 58.96 | 24,407 | +0.17(+0.28%) |
Sep 02, 2015 | 57.96 | 59.41 | 57.26 | 58.79 | 10,905 | +1.32(+2.30%) |
Sep 01, 2015 | 57.30 | 58.32 | 57.20 | 57.47 | 11,433 | -0.78(-1.35%) |
Aug 31, 2015 | 57.99 | 60.26 | 57.25 | 58.25 | 10,244 | +0.85(+1.48%) |
Aug 28, 2015 | 59.05 | 60.03 | 57.25 | 57.40 | 10,361 | -1.76(-2.98%) |
Aug 27, 2015 | 60.38 | 60.39 | 57.30 | 59.17 | 13,930 | -0.62(-1.03%) |
Aug 26, 2015 | 61.07 | 61.07 | 59.22 | 59.79 | 10,953 | -0.12(-0.20%) |
Aug 25, 2015 | 62.84 | 62.84 | 59.69 | 59.91 | 26,071 | -0.58(-0.96%) |
Aug 24, 2015 | 60.94 | 61.75 | 60.49 | 60.49 | 17,209 | -1.97(-3.15%) |
Aug 21, 2015 | 62.79 | 63.71 | 61.88 | 62.46 | 16,969 | -0.79(-1.26%) |
Aug 20, 2015 | 63.54 | 64.17 | 63.25 | 63.25 | 9,827 | -0.48(-0.75%) |
Aug 19, 2015 | 62.79 | 64.02 | 62.79 | 63.73 | 15,488 | +0.78(+1.23%) |
Aug 18, 2015 | 63.54 | 64.02 | 61.92 | 62.95 | 11,838 | -0.59(-0.93%) |
Aug 17, 2015 | 62.19 | 64.00 | 62.19 | 63.54 | 7,672 | +1.06(+1.70%) |
Aug 14, 2015 | 62.90 | 63.91 | 61.52 | 62.48 | 6,510 | -0.09(-0.15%) |
Aug 13, 2015 | 63.26 | 63.26 | 61.25 | 62.58 | 8,719 | +0.30(+0.49%) |
Aug 12, 2015 | 62.33 | 62.92 | 61.53 | 62.27 | 7,530 | -0.30(-0.47%) |
Aug 11, 2015 | 63.24 | 64.12 | 62.33 | 62.57 | 15,786 | -0.68(-1.08%) |
Aug 10, 2015 | 59.09 | 64.17 | 59.09 | 63.25 | 20,605 | +0.00(+0.00%) |
Aug 07, 2015 | 61.31 | 64.63 | 58.27 | 63.25 | 29,545 | +0.27(+0.43%) |
Aug 06, 2015 | 63.34 | 64.63 | 62.79 | 62.98 | 24,820 | -0.54(-0.86%) |
Aug 05, 2015 | 64.69 | 64.77 | 62.57 | 63.53 | 12,886 | -0.24(-0.38%) |
Aug 04, 2015 | 65.43 | 65.43 | 63.62 | 63.77 | 6,501 | -1.50(-2.29%) |
Aug 03, 2015 | 65.36 | 66.53 | 64.02 | 65.26 | 6,597 | +0.36(+0.55%) |
Jul 31, 2015 | 63.06 | 65.48 | 61.86 | 64.90 | 13,395 | +1.56(+2.46%) |
Jul 30, 2015 | 65.06 | 65.06 | 62.35 | 63.34 | 9,473 | -1.85(-2.83%) |
Jul 29, 2015 | 66.08 | 66.48 | 64.63 | 65.19 | 14,357 | -1.38(-2.07%) |
Jul 28, 2015 | 67.34 | 71.01 | 66.20 | 66.56 | 19,233 | -0.93(-1.38%) |
Jul 27, 2015 | 71.10 | 72.21 | 67.40 | 67.50 | 12,493 | -4.19(-5.85%) |
Jul 24, 2015 | 71.23 | 72.24 | 70.82 | 71.69 | 13,941 | +0.90(+1.27%) |
Jul 23, 2015 | 71.97 | 72.75 | 70.48 | 70.79 | 12,705 | -1.24(-1.72%) |
Jul 22, 2015 | 69.31 | 72.59 | 68.86 | 72.03 | 17,701 | +2.38(+3.42%) |
Jul 21, 2015 | 69.25 | 69.93 | 68.16 | 69.65 | 24,841 | +0.55(+0.80%) |
Jul 20, 2015 | 68.49 | 71.09 | 68.42 | 69.09 | 24,144 | +0.74(+1.08%) |
Jul 17, 2015 | 67.56 | 68.96 | 67.56 | 68.36 | 8,458 | +0.84(+1.24%) |
Jul 16, 2015 | 66.37 | 68.14 | 65.84 | 67.52 | 9,739 | +1.55(+2.35%) |
Jul 15, 2015 | 64.95 | 66.30 | 64.84 | 65.96 | 13,965 | +1.06(+1.64%) |
Jul 14, 2015 | 63.73 | 65.10 | 63.38 | 64.90 | 11,357 | +1.18(+1.85%) |
Jul 13, 2015 | 63.95 | 64.28 | 62.84 | 63.72 | 4,472 | +0.09(+0.15%) |
Jul 10, 2015 | 63.01 | 63.94 | 62.61 | 63.63 | 10,062 | +1.21(+1.94%) |
Jul 09, 2015 | 62.65 | 63.94 | 62.35 | 62.42 | 7,960 | -0.38(-0.60%) |
Jul 08, 2015 | 63.29 | 64.45 | 62.78 | 62.80 | 8,677 | -1.20(-1.88%) |
Jul 07, 2015 | 62.33 | 64.00 | 62.33 | 64.00 | 16,096 | +1.33(+2.12%) |
Jul 06, 2015 | 63.77 | 64.14 | 62.33 | 62.67 | 10,471 | -1.62(-2.53%) |
Jul 02, 2015 | 64.39 | 64.29 | 64.29 | 64.29 | 7,147 | +0.07(+0.11%) |
Jul 01, 2015 | 64.36 | 64.71 | 63.72 | 64.22 | 4,376 | +0.78(+1.24%) |
Jun 30, 2015 | 63.74 | 64.87 | 63.03 | 63.43 | 19,650 | -0.05(-0.07%) |
Jun 29, 2015 | 64.08 | 64.13 | 62.80 | 63.48 | 11,724 | -1.39(-2.15%) |
Jun 26, 2015 | 63.25 | 65.23 | 63.25 | 64.87 | 62,790 | +1.76(+2.79%) |
Jun 25, 2015 | 62.00 | 63.14 | 60.24 | 63.11 | 10,248 | +1.10(+1.77%) |
Jun 24, 2015 | 62.08 | 63.60 | 61.99 | 62.01 | 12,155 | +0.30(+0.49%) |
Jun 23, 2015 | 60.20 | 62.34 | 59.56 | 61.71 | 13,984 | +1.43(+2.37%) |
Jun 22, 2015 | 62.34 | 63.75 | 59.09 | 60.28 | 34,754 | -1.64(-2.65%) |
Jun 19, 2015 | 63.51 | 63.97 | 55.50 | 61.92 | 54,146 | -3.03(-4.66%) |
Jun 18, 2015 | 65.93 | 65.93 | 64.54 | 64.95 | 19,995 | -0.24(-0.37%) |
Jun 17, 2015 | 66.02 | 66.02 | 65.00 | 65.19 | 3,627 | +0.55(+0.86%) |
Jun 16, 2015 | 64.96 | 65.10 | 63.97 | 64.63 | 5,804 | -0.10(-0.16%) |
Jun 15, 2015 | 64.17 | 65.43 | 64.17 | 64.74 | 7,125 | -0.06(-0.09%) |
Jun 12, 2015 | 64.75 | 65.09 | 63.81 | 64.79 | 9,882 | -0.18(-0.28%) |
Jun 11, 2015 | 64.81 | 66.08 | 64.77 | 64.98 | 4,353 | -0.01(-0.01%) |
Jun 10, 2015 | 65.01 | 65.89 | 64.63 | 64.99 | 21,485 | +0.24(+0.37%) |
Jun 09, 2015 | 65.26 | 66.44 | 62.95 | 64.75 | 8,172 | -0.38(-0.58%) |
Jun 08, 2015 | 64.82 | 66.49 | 63.80 | 65.12 | 3,798 | +0.46(+0.71%) |
Jun 05, 2015 | 63.83 | 67.20 | 63.74 | 64.66 | 10,573 | +0.50(+0.78%) |
Jun 04, 2015 | 65.45 | 65.45 | 63.82 | 64.16 | 51,163 | -1.28(-1.96%) |
Jun 03, 2015 | 65.45 | 65.87 | 64.52 | 65.45 | 18,282 | +0.23(+0.35%) |
Jun 02, 2015 | 63.86 | 65.47 | 63.73 | 65.22 | 12,954 | +0.71(+1.10%) |
Jun 01, 2015 | 64.18 | 64.75 | 63.32 | 64.51 | 13,603 | +0.89(+1.41%) |
May 29, 2015 | 63.64 | 64.25 | 62.82 | 63.61 | 25,228 | +0.29(+0.47%) |
May 28, 2015 | 63.33 | 65.40 | 62.75 | 63.32 | 5,737 | -0.01(-0.01%) |
May 27, 2015 | 62.76 | 65.90 | 62.74 | 63.33 | 11,852 | +0.55(+0.88%) |
May 26, 2015 | 66.51 | 67.57 | 62.70 | 62.77 | 9,326 | -3.23(-4.89%) |
May 22, 2015 | 66.41 | 66.00 | 66.00 | 66.00 | 6,509 | -0.38(-0.57%) |
May 21, 2015 | 65.62 | 67.18 | 65.27 | 66.38 | 6,294 | -0.05(-0.07%) |
May 20, 2015 | 69.13 | 69.17 | 65.16 | 66.42 | 18,955 | -2.52(-3.65%) |
May 19, 2015 | 70.52 | 70.99 | 67.76 | 68.94 | 24,464 | -1.62(-2.30%) |
May 18, 2015 | 67.60 | 71.07 | 67.37 | 70.56 | 8,812 | +0.78(+1.12%) |
May 15, 2015 | 69.72 | 70.31 | 68.10 | 69.78 | 7,270 | +0.20(+0.29%) |
May 14, 2015 | 71.05 | 71.05 | 69.22 | 69.58 | 6,322 | +0.19(+0.28%) |
May 13, 2015 | 67.71 | 70.19 | 67.71 | 69.38 | 14,574 | +0.46(+0.67%) |
May 12, 2015 | 71.21 | 71.33 | 68.54 | 68.92 | 11,259 | -1.64(-2.33%) |
May 11, 2015 | 71.03 | 72.59 | 69.74 | 70.56 | 15,832 | -0.32(-0.46%) |
May 08, 2015 | 72.19 | 72.19 | 69.58 | 70.88 | 10,883 | -0.72(-1.00%) |
May 07, 2015 | 70.42 | 72.14 | 69.22 | 71.60 | 10,040 | +1.05(+1.49%) |
May 06, 2015 | 69.84 | 71.25 | 69.13 | 70.55 | 8,915 | +0.84(+1.20%) |
May 05, 2015 | 71.62 | 72.65 | 69.24 | 69.71 | 15,988 | -1.80(-2.51%) |
May 04, 2015 | 72.38 | 73.19 | 70.86 | 71.51 | 12,599 | -0.33(-0.46%) |
May 01, 2015 | 69.92 | 72.35 | 69.58 | 71.84 | 29,406 | +2.65(+3.82%) |
Apr 30, 2015 | 72.20 | 74.01 | 68.60 | 69.20 | 24,424 | -2.98(-4.13%) |
Apr 29, 2015 | 74.02 | 74.20 | 70.97 | 72.17 | 23,445 | -2.01(-2.71%) |
Apr 28, 2015 | 74.07 | 76.98 | 73.47 | 74.18 | 23,106 | +0.77(+1.04%) |
Apr 27, 2015 | 76.05 | 82.86 | 72.21 | 73.42 | 43,358 | -2.48(-3.27%) |
Apr 24, 2015 | 72.16 | 76.33 | 71.94 | 75.90 | 61,939 | +4.34(+6.07%) |
Apr 23, 2015 | 69.97 | 71.90 | 69.84 | 71.56 | 34,768 | +1.77(+2.54%) |
Apr 22, 2015 | 70.79 | 71.09 | 68.90 | 69.79 | 21,305 | -0.77(-1.08%) |
Apr 21, 2015 | 70.46 | 71.66 | 69.91 | 70.55 | 25,756 | +0.50(+0.71%) |
Apr 20, 2015 | 68.33 | 70.22 | 67.29 | 70.05 | 36,236 | +2.00(+2.94%) |
Apr 17, 2015 | 67.77 | 68.59 | 66.58 | 68.05 | 21,428 | +0.04(+0.05%) |
Apr 16, 2015 | 67.57 | 68.29 | 67.20 | 68.02 | 16,084 | +0.83(+1.23%) |
Apr 15, 2015 | 68.30 | 68.67 | 66.88 | 67.19 | 36,053 | -0.65(-0.95%) |
Apr 14, 2015 | 68.39 | 68.68 | 67.13 | 67.83 | 17,296 | -0.60(-0.88%) |
Apr 13, 2015 | 69.09 | 69.09 | 67.87 | 68.43 | 15,047 | -0.66(-0.96%) |
Apr 10, 2015 | 68.90 | 69.12 | 67.21 | 69.10 | 27,208 | +0.53(+0.78%) |
Apr 09, 2015 | 68.21 | 68.77 | 66.91 | 68.56 | 15,222 | +0.37(+0.54%) |
Apr 08, 2015 | 67.85 | 68.88 | 66.77 | 68.19 | 10,068 | +0.69(+1.02%) |
Apr 07, 2015 | 68.28 | 68.55 | 66.89 | 67.50 | 8,227 | -0.77(-1.13%) |
Apr 06, 2015 | 68.36 | 68.87 | 65.88 | 68.28 | 7,136 | +0.04(+0.05%) |
Apr 02, 2015 | 67.61 | 68.24 | 68.24 | 68.24 | 9,112 | +0.21(+0.31%) |
Apr 01, 2015 | 67.42 | 68.90 | 65.78 | 68.03 | 22,366 | -0.04(-0.05%) |
Mar 31, 2015 | 67.88 | 68.35 | 67.30 | 68.06 | 16,644 | -0.18(-0.27%) |
Mar 30, 2015 | 67.47 | 68.25 | 67.00 | 68.25 | 22,955 | +1.24(+1.84%) |
Mar 27, 2015 | 67.69 | 67.96 | 66.38 | 67.01 | 13,403 | -0.34(-0.51%) |
Mar 26, 2015 | 66.59 | 68.04 | 66.51 | 67.35 | 23,227 | +0.22(+0.33%) |
Mar 25, 2015 | 66.10 | 68.03 | 65.92 | 67.13 | 34,100 | +0.77(+1.15%) |
Mar 24, 2015 | 65.35 | 66.37 | 65.35 | 66.37 | 24,910 | +0.81(+1.24%) |
Mar 23, 2015 | 64.53 | 65.83 | 64.28 | 65.56 | 6,887 | +0.54(+0.84%) |
Mar 20, 2015 | 64.79 | 66.36 | 64.79 | 65.01 | 37,511 | +0.53(+0.83%) |
Mar 19, 2015 | 65.08 | 65.45 | 63.93 | 64.48 | 7,348 | -1.19(-1.81%) |
Mar 18, 2015 | 65.32 | 66.22 | 64.75 | 65.67 | 14,477 | +0.13(+0.20%) |
Mar 17, 2015 | 66.74 | 66.74 | 65.42 | 65.54 | 10,975 | -1.06(-1.59%) |
Mar 16, 2015 | 65.89 | 66.94 | 65.67 | 66.60 | 28,486 | +0.87(+1.32%) |
Mar 13, 2015 | 65.58 | 65.91 | 64.74 | 65.73 | 30,043 | +0.20(+0.31%) |
Mar 12, 2015 | 64.51 | 65.81 | 64.25 | 65.53 | 18,169 | +1.36(+2.13%) |
Mar 11, 2015 | 62.41 | 64.98 | 62.41 | 64.16 | 25,405 | +0.87(+1.37%) |
Mar 10, 2015 | 63.59 | 64.07 | 62.20 | 63.30 | 51,903 | -0.77(-1.21%) |
Mar 09, 2015 | 61.37 | 64.87 | 61.37 | 64.07 | 38,175 | +2.71(+4.41%) |
Mar 06, 2015 | 61.71 | 63.88 | 60.73 | 61.37 | 51,124 | -0.54(-0.88%) |
Mar 05, 2015 | 57.51 | 61.99 | 57.51 | 61.91 | 42,568 | +4.43(+7.70%) |
Mar 04, 2015 | 61.00 | 61.69 | 55.48 | 57.48 | 113,560 | -4.21(-6.82%) |
Mar 03, 2015 | 62.84 | 62.84 | 61.37 | 61.69 | 36,777 | -0.89(-1.43%) |
Mar 02, 2015 | 63.05 | 63.55 | 62.57 | 62.58 | 28,906 | +0.00(+0.00%) |
Feb 27, 2015 | 62.56 | 63.39 | 62.02 | 62.58 | 19,232 | +0.04(+0.06%) |
Feb 26, 2015 | 62.52 | 63.22 | 61.77 | 62.54 | 11,742 | +0.63(+1.01%) |
Feb 25, 2015 | 61.98 | 62.52 | 61.30 | 61.92 | 34,389 | +0.06(+0.10%) |
Feb 24, 2015 | 60.36 | 62.49 | 60.36 | 61.85 | 19,140 | +1.09(+1.80%) |
Feb 23, 2015 | 59.58 | 60.79 | 59.58 | 60.76 | 16,214 | +1.14(+1.91%) |
Feb 20, 2015 | 60.31 | 60.45 | 59.03 | 59.62 | 31,119 | -0.43(-0.72%) |
Feb 19, 2015 | 59.81 | 60.73 | 59.81 | 60.05 | 13,985 | -0.24(-0.40%) |
Feb 18, 2015 | 59.00 | 60.46 | 59.00 | 60.29 | 19,783 | +1.09(+1.85%) |
Feb 17, 2015 | 59.95 | 60.57 | 59.06 | 59.19 | 16,231 | -0.71(-1.18%) |
Feb 13, 2015 | 60.01 | 59.90 | 59.90 | 59.90 | 24,560 | +0.27(+0.45%) |
Feb 12, 2015 | 60.07 | 60.18 | 58.42 | 59.64 | 17,120 | +0.39(+0.65%) |
Feb 11, 2015 | 60.29 | 62.10 | 57.97 | 59.25 | 57,930 | -0.77(-1.29%) |
Feb 10, 2015 | 62.63 | 62.63 | 59.67 | 60.02 | 20,210 | -1.73(-2.80%) |
Feb 09, 2015 | 63.32 | 66.07 | 61.66 | 61.75 | 22,272 | -1.83(-2.88%) |
Feb 06, 2015 | 65.10 | 65.77 | 63.30 | 63.58 | 32,696 | -0.70(-1.09%) |
Feb 05, 2015 | 60.80 | 65.33 | 60.31 | 64.28 | 67,739 | +4.59(+7.69%) |
Feb 04, 2015 | 57.69 | 60.60 | 57.69 | 59.69 | 50,758 | +1.97(+3.41%) |
Feb 03, 2015 | 57.74 | 58.43 | 57.26 | 57.72 | 64,319 | -0.01(-0.02%) |
Feb 02, 2015 | 58.11 | 58.81 | 57.27 | 57.73 | 66,549 | -0.24(-0.41%) |
Jan 30, 2015 | 64.85 | 64.85 | 56.37 | 57.97 | 235,662 | -10.59(-15.45%) |
Jan 29, 2015 | 67.46 | 68.80 | 66.72 | 68.56 | 24,741 | -0.16(-0.23%) |
Jan 28, 2015 | 69.92 | 70.80 | 67.34 | 68.72 | 36,264 | -1.34(-1.92%) |
Jan 27, 2015 | 71.19 | 71.19 | 68.56 | 70.06 | 19,697 | -1.90(-2.65%) |
Jan 26, 2015 | 73.21 | 74.49 | 71.05 | 71.97 | 16,262 | -2.06(-2.78%) |
Jan 23, 2015 | 77.19 | 77.25 | 73.75 | 74.03 | 27,215 | -2.43(-3.18%) |
Jan 22, 2015 | 75.18 | 77.19 | 74.12 | 76.46 | 21,857 | +2.25(+3.04%) |
Jan 21, 2015 | 74.01 | 76.26 | 73.60 | 74.20 | 32,367 | +0.59(+0.80%) |
Jan 20, 2015 | 71.33 | 75.50 | 70.85 | 73.61 | 28,330 | +2.63(+3.71%) |
Jan 16, 2015 | 69.34 | 71.21 | 69.24 | 70.98 | 18,765 | +1.33(+1.92%) |
Jan 15, 2015 | 71.17 | 71.26 | 69.49 | 69.65 | 26,637 | -0.89(-1.27%) |
Jan 14, 2015 | 70.01 | 71.04 | 68.74 | 70.54 | 17,719 | +0.55(+0.79%) |
Jan 13, 2015 | 69.69 | 73.59 | 69.38 | 69.99 | 30,851 | +0.34(+0.49%) |
Jan 12, 2015 | 69.44 | 70.29 | 67.79 | 69.65 | 39,026 | -0.25(-0.36%) |
Jan 09, 2015 | 70.30 | 70.98 | 68.40 | 69.90 | 28,151 | -0.86(-1.21%) |
Jan 08, 2015 | 68.38 | 70.85 | 67.98 | 70.75 | 32,383 | +2.94(+4.33%) |
Jan 07, 2015 | 68.76 | 68.76 | 65.93 | 67.82 | 42,604 | -1.04(-1.51%) |
Jan 06, 2015 | 71.90 | 71.90 | 67.77 | 68.86 | 33,389 | -2.44(-3.42%) |
Jan 05, 2015 | 73.18 | 74.14 | 67.81 | 71.29 | 49,150 | -1.88(-2.57%) |
Jan 02, 2015 | 76.37 | 76.43 | 71.14 | 73.17 | 53,097 | -2.82(-3.71%) |
Dec 31, 2014 | 78.21 | 75.99 | 75.99 | 75.99 | 34,993 | -1.68(-2.17%) |
Dec 30, 2014 | 79.24 | 79.77 | 77.15 | 77.67 | 22,518 | -1.69(-2.13%) |
Dec 29, 2014 | 77.74 | 80.04 | 77.58 | 79.36 | 40,521 | +1.51(+1.94%) |
Dec 26, 2014 | 76.93 | 78.10 | 76.47 | 77.85 | 23,676 | +0.93(+1.21%) |
Dec 24, 2014 | 77.25 | 76.93 | 76.93 | 76.93 | 19,127 | -0.34(-0.44%) |
Dec 23, 2014 | 77.05 | 78.07 | 76.84 | 77.27 | 36,326 | +0.26(+0.33%) |
Dec 22, 2014 | 76.36 | 80.48 | 75.67 | 77.01 | 62,416 | +0.98(+1.28%) |
Dec 19, 2014 | 77.29 | 77.52 | 75.91 | 76.03 | 51,627 | -1.47(-1.90%) |
Dec 18, 2014 | 78.17 | 78.21 | 76.68 | 77.51 | 32,326 | +0.88(+1.15%) |
Dec 17, 2014 | 76.67 | 76.98 | 72.75 | 76.62 | 56,211 | -0.82(-1.06%) |
Dec 16, 2014 | 79.01 | 81.55 | 76.34 | 77.44 | 38,351 | -1.97(-2.48%) |
Dec 15, 2014 | 88.11 | 88.11 | 78.69 | 79.41 | 46,546 | -7.75(-8.89%) |
Dec 12, 2014 | 89.85 | 89.85 | 87.16 | 87.16 | 20,768 | -2.93(-3.25%) |
Dec 11, 2014 | 89.84 | 91.70 | 88.93 | 90.08 | 24,468 | +0.24(+0.27%) |
Dec 10, 2014 | 92.94 | 93.63 | 88.43 | 89.84 | 57,209 | -3.05(-3.29%) |
Dec 09, 2014 | 92.37 | 92.92 | 86.56 | 92.90 | 38,516 | +0.48(+0.52%) |
Dec 08, 2014 | 95.54 | 95.54 | 92.41 | 92.42 | 19,266 | -3.12(-3.26%) |
Dec 05, 2014 | 93.93 | 95.90 | 92.83 | 95.54 | 26,679 | +2.20(+2.35%) |
Dec 04, 2014 | 93.86 | 95.49 | 92.14 | 93.34 | 36,455 | +0.05(+0.05%) |
Dec 03, 2014 | 91.41 | 94.02 | 90.49 | 93.29 | 36,022 | +1.39(+1.51%) |
Dec 02, 2014 | 93.45 | 93.54 | 89.70 | 91.91 | 45,357 | -0.65(-0.71%) |
Dec 01, 2014 | 95.15 | 95.58 | 92.19 | 92.56 | 28,448 | -2.80(-2.94%) |
Nov 28, 2014 | 96.85 | 98.12 | 94.66 | 95.36 | 8,004 | -1.06(-1.10%) |
Nov 26, 2014 | 97.61 | 96.42 | 96.42 | 96.42 | 18,279 | -0.96(-0.98%) |
Nov 25, 2014 | 99.31 | 100.97 | 96.66 | 97.38 | 22,895 | -1.66(-1.68%) |
Nov 24, 2014 | 99.51 | 101.98 | 98.73 | 99.04 | 21,723 | +0.36(+0.36%) |
Nov 21, 2014 | 98.52 | 101.10 | 97.73 | 98.68 | 23,784 | +1.48(+1.52%) |
Nov 20, 2014 | 96.04 | 97.42 | 95.14 | 97.20 | 15,438 | +1.08(+1.13%) |
Nov 19, 2014 | 96.82 | 97.38 | 95.86 | 96.12 | 23,551 | -0.47(-0.49%) |
Nov 18, 2014 | 96.22 | 97.51 | 96.22 | 96.58 | 26,732 | +0.62(+0.64%) |
Nov 17, 2014 | 95.22 | 97.88 | 95.12 | 95.97 | 25,485 | +0.61(+0.64%) |
Nov 14, 2014 | 94.16 | 96.11 | 94.16 | 95.36 | 28,004 | +0.48(+0.50%) |
Nov 13, 2014 | 95.45 | 96.59 | 93.46 | 94.88 | 30,167 | +0.22(+0.23%) |
Nov 12, 2014 | 95.50 | 97.68 | 94.39 | 94.66 | 21,631 | -0.83(-0.87%) |
Nov 11, 2014 | 97.83 | 97.83 | 94.62 | 95.49 | 16,217 | -1.53(-1.58%) |
Nov 10, 2014 | 97.38 | 97.88 | 96.50 | 97.03 | 15,776 | +0.56(+0.58%) |
Nov 07, 2014 | 94.90 | 97.79 | 94.86 | 96.47 | 21,011 | +1.80(+1.90%) |
Nov 06, 2014 | 96.32 | 96.32 | 93.18 | 94.66 | 19,066 | -1.66(-1.73%) |
Nov 05, 2014 | 95.93 | 97.79 | 94.66 | 96.33 | 28,778 | +1.99(+2.10%) |
Nov 04, 2014 | 94.44 | 96.03 | 92.85 | 94.34 | 42,334 | +0.45(+0.48%) |