Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 61.37 | 61.37 | 59.84 | 59.84 | 819 | -1.05(-1.73%) |
Feb 26, 2015 | 60.70 | 61.18 | 58.98 | 60.89 | 3,341 | +0.10(+0.16%) |
Feb 25, 2015 | 60.32 | 61.08 | 60.22 | 60.80 | 2,041 | +0.48(+0.79%) |
Feb 24, 2015 | 60.13 | 60.51 | 59.55 | 60.32 | 2,741 | -0.19(-0.32%) |
Feb 23, 2015 | 60.80 | 61.18 | 60.03 | 60.51 | 2,896 | -0.76(-1.25%) |
Feb 20, 2015 | 60.89 | 61.27 | 60.24 | 61.27 | 2,396 | +0.19(+0.31%) |
Feb 19, 2015 | 58.50 | 61.08 | 58.50 | 61.08 | 2,628 | +2.29(+3.90%) |
Feb 18, 2015 | 58.41 | 59.55 | 57.93 | 58.79 | 2,580 | +0.29(+0.49%) |
Feb 17, 2015 | 56.59 | 59.27 | 56.30 | 58.50 | 1,789 | +2.01(+3.55%) |
Feb 13, 2015 | 57.64 | 56.49 | 56.49 | 56.49 | 2,740 | -0.67(-1.17%) |
Feb 12, 2015 | 57.30 | 57.45 | 56.11 | 57.16 | 1,683 | +1.15(+2.05%) |
Feb 11, 2015 | 54.49 | 56.02 | 54.49 | 56.02 | 1,728 | +0.57(+1.03%) |
Feb 10, 2015 | 56.88 | 58.41 | 55.25 | 55.44 | 4,433 | -1.05(-1.86%) |
Feb 09, 2015 | 54.87 | 56.97 | 54.10 | 56.49 | 3,378 | +1.15(+2.07%) |
Feb 06, 2015 | 56.21 | 56.21 | 55.11 | 55.35 | 2,883 | -0.86(-1.53%) |
Feb 05, 2015 | 54.20 | 56.26 | 54.10 | 56.21 | 1,268 | +1.62(+2.98%) |
Feb 04, 2015 | 54.77 | 56.49 | 53.82 | 54.58 | 996 | -1.15(-2.06%) |
Feb 03, 2015 | 52.96 | 55.82 | 52.96 | 55.73 | 2,100 | +2.68(+5.05%) |
Feb 02, 2015 | 54.49 | 54.49 | 52.48 | 53.05 | 2,285 | -1.63(-2.97%) |
Jan 30, 2015 | 55.06 | 55.44 | 54.49 | 54.68 | 1,050 | +0.19(+0.35%) |
Jan 29, 2015 | 55.82 | 55.82 | 54.49 | 54.49 | 578 | -1.72(-3.06%) |
Jan 28, 2015 | 55.25 | 56.21 | 54.77 | 56.21 | 2,799 | +0.96(+1.73%) |
Jan 27, 2015 | 55.92 | 55.92 | 53.34 | 55.25 | 2,500 | +0.10(+0.17%) |
Jan 26, 2015 | 53.24 | 55.35 | 52.77 | 55.16 | 3,315 | +2.29(+4.34%) |
Jan 23, 2015 | 52.77 | 52.86 | 52.25 | 52.86 | 969 | +0.10(+0.18%) |
Jan 22, 2015 | 50.76 | 52.77 | 50.76 | 52.77 | 1,623 | +2.01(+3.95%) |
Jan 21, 2015 | 50.09 | 50.85 | 49.81 | 50.76 | 1,591 | -0.10(-0.19%) |
Jan 20, 2015 | 52.48 | 52.48 | 50.47 | 50.85 | 5,266 | -2.58(-4.83%) |
Jan 16, 2015 | 52.57 | 53.63 | 52.57 | 53.44 | 2,453 | +0.29(+0.54%) |
Jan 15, 2015 | 52.67 | 53.34 | 52.67 | 53.15 | 1,491 | -0.48(-0.89%) |
Jan 14, 2015 | 53.91 | 53.91 | 52.77 | 53.63 | 2,380 | -0.86(-1.58%) |
Jan 13, 2015 | 54.39 | 54.58 | 53.63 | 54.49 | 2,410 | +0.00(+0.00%) |
Jan 12, 2015 | 56.40 | 56.40 | 53.72 | 54.49 | 3,118 | -2.20(-3.88%) |
Jan 09, 2015 | 56.69 | 56.78 | 55.82 | 56.69 | 1,751 | +0.00(+0.00%) |
Jan 08, 2015 | 56.69 | 57.35 | 56.02 | 56.69 | 3,232 | -0.19(-0.34%) |
Jan 07, 2015 | 58.02 | 58.31 | 56.69 | 56.88 | 3,394 | -1.05(-1.82%) |
Jan 06, 2015 | 61.56 | 61.85 | 57.74 | 57.93 | 4,368 | -3.73(-6.05%) |
Jan 05, 2015 | 62.71 | 63.09 | 61.27 | 61.66 | 2,450 | -0.86(-1.38%) |
Jan 02, 2015 | 61.08 | 63.09 | 60.81 | 62.52 | 3,378 | +1.24(+2.03%) |
Dec 31, 2014 | 59.94 | 61.27 | 61.27 | 61.27 | 4,205 | +0.76(+1.26%) |
Dec 30, 2014 | 60.41 | 60.80 | 58.79 | 60.51 | 4,200 | -0.10(-0.16%) |
Dec 29, 2014 | 60.13 | 62.90 | 59.40 | 60.60 | 12,526 | +0.57(+0.96%) |
Dec 26, 2014 | 57.74 | 60.03 | 57.74 | 60.03 | 3,921 | +2.29(+3.97%) |
Dec 24, 2014 | 57.07 | 57.74 | 57.74 | 57.74 | 2,207 | +0.57(+1.00%) |
Dec 23, 2014 | 57.16 | 57.45 | 56.78 | 57.16 | 3,430 | +0.67(+1.18%) |
Dec 22, 2014 | 54.01 | 57.35 | 54.01 | 56.49 | 3,709 | +2.39(+4.42%) |
Dec 19, 2014 | 52.86 | 56.40 | 52.67 | 54.10 | 17,767 | +0.76(+1.43%) |
Dec 18, 2014 | 54.10 | 54.92 | 51.62 | 53.34 | 6,153 | -0.57(-1.06%) |
Dec 17, 2014 | 52.86 | 54.10 | 51.24 | 53.91 | 5,597 | +1.34(+2.55%) |
Dec 16, 2014 | 51.91 | 54.77 | 51.91 | 52.57 | 5,899 | +0.10(+0.18%) |
Dec 15, 2014 | 55.25 | 55.25 | 51.90 | 52.48 | 7,875 | -2.77(-5.02%) |
Dec 12, 2014 | 56.30 | 56.59 | 54.96 | 55.25 | 5,302 | -0.96(-1.70%) |
Dec 11, 2014 | 57.93 | 58.31 | 55.60 | 56.21 | 8,422 | -1.91(-3.29%) |
Dec 10, 2014 | 58.02 | 58.31 | 57.88 | 58.12 | 5,701 | -0.10(-0.16%) |
Dec 09, 2014 | 57.83 | 58.60 | 57.35 | 58.21 | 3,277 | +0.29(+0.49%) |
Dec 08, 2014 | 57.45 | 58.31 | 57.45 | 57.93 | 2,586 | -0.19(-0.33%) |
Dec 05, 2014 | 57.16 | 58.60 | 57.16 | 58.12 | 4,432 | +0.57(+1.00%) |
Dec 04, 2014 | 58.88 | 58.88 | 56.97 | 57.55 | 2,726 | -1.15(-1.95%) |
Dec 03, 2014 | 56.97 | 59.07 | 56.69 | 58.69 | 3,704 | +1.72(+3.02%) |
Dec 02, 2014 | 56.21 | 57.16 | 55.63 | 56.97 | 2,587 | +1.43(+2.58%) |
Dec 01, 2014 | 54.68 | 55.73 | 54.59 | 55.54 | 4,695 | +0.57(+1.04%) |
Nov 28, 2014 | 57.63 | 57.63 | 54.78 | 54.97 | 3,025 | -3.24(-5.56%) |
Nov 26, 2014 | 58.21 | 58.21 | 58.21 | 58.21 | 1,616 | -0.57(-0.97%) |
Nov 25, 2014 | 58.11 | 59.06 | 57.82 | 58.78 | 3,235 | -0.29(-0.48%) |
Nov 24, 2014 | 57.16 | 59.25 | 57.06 | 59.06 | 6,839 | +1.91(+3.33%) |
Nov 21, 2014 | 56.68 | 58.11 | 56.59 | 57.16 | 5,732 | +1.14(+2.04%) |
Nov 20, 2014 | 56.01 | 56.20 | 55.36 | 56.01 | 6,362 | +1.33(+2.44%) |
Nov 19, 2014 | 54.97 | 56.20 | 54.49 | 54.68 | 6,121 | -0.19(-0.35%) |
Nov 18, 2014 | 56.78 | 57.06 | 54.49 | 54.87 | 4,071 | -1.81(-3.19%) |
Nov 17, 2014 | 54.97 | 58.11 | 54.59 | 56.68 | 8,906 | +1.62(+2.94%) |
Nov 14, 2014 | 53.63 | 55.63 | 53.63 | 55.06 | 2,511 | +1.24(+2.30%) |
Nov 13, 2014 | 54.78 | 55.73 | 53.73 | 53.82 | 2,501 | -0.95(-1.74%) |
Nov 12, 2014 | 55.82 | 56.11 | 54.40 | 54.78 | 4,549 | -0.86(-1.54%) |
Nov 11, 2014 | 54.97 | 55.73 | 53.63 | 55.63 | 5,224 | +0.38(+0.69%) |
Nov 10, 2014 | 54.30 | 56.30 | 54.20 | 55.25 | 3,118 | +0.95(+1.75%) |
Nov 07, 2014 | 55.73 | 57.44 | 54.30 | 54.30 | 5,280 | -1.52(-2.73%) |
Nov 06, 2014 | 54.87 | 55.82 | 54.59 | 55.82 | 2,791 | +0.10(+0.17%) |
Nov 05, 2014 | 54.59 | 56.11 | 53.44 | 55.73 | 2,099 | +1.71(+3.17%) |
Nov 04, 2014 | 56.11 | 56.49 | 53.82 | 54.01 | 3,164 | -2.57(-4.55%) |
Nov 03, 2014 | 56.49 | 57.62 | 56.11 | 56.59 | 4,121 | +0.19(+0.34%) |
Oct 31, 2014 | 56.68 | 59.25 | 56.13 | 56.40 | 6,399 | -0.19(-0.34%) |
Oct 30, 2014 | 53.35 | 58.21 | 53.35 | 56.59 | 9,891 | +3.24(+6.07%) |
Oct 29, 2014 | 52.59 | 53.82 | 52.59 | 53.35 | 1,723 | -0.29(-0.53%) |
Oct 28, 2014 | 53.16 | 53.63 | 52.20 | 53.63 | 3,619 | +1.71(+3.30%) |
Oct 27, 2014 | 54.01 | 54.49 | 51.63 | 51.92 | 3,388 | -2.57(-4.72%) |
Oct 24, 2014 | 53.16 | 56.20 | 53.16 | 54.49 | 3,449 | +0.95(+1.78%) |
Oct 23, 2014 | 53.44 | 53.92 | 52.68 | 53.54 | 6,339 | +0.10(+0.18%) |
Oct 22, 2014 | 53.63 | 54.20 | 53.35 | 53.44 | 6,248 | -0.67(-1.23%) |
Oct 21, 2014 | 52.97 | 54.11 | 52.68 | 54.11 | 6,647 | +1.71(+3.27%) |
Oct 20, 2014 | 55.82 | 56.40 | 52.39 | 52.39 | 12,096 | -2.76(-5.01%) |
Oct 17, 2014 | 50.68 | 55.22 | 50.58 | 55.16 | 10,712 | +5.72(+11.56%) |
Oct 16, 2014 | 47.92 | 53.06 | 47.92 | 49.44 | 12,320 | +1.43(+2.98%) |
Oct 15, 2014 | 47.63 | 49.06 | 46.96 | 48.01 | 9,171 | -0.29(-0.59%) |
Oct 14, 2014 | 47.73 | 48.49 | 46.20 | 48.30 | 9,043 | +2.48(+5.41%) |
Oct 13, 2014 | 48.49 | 49.06 | 44.87 | 45.82 | 19,820 | -2.38(-4.94%) |
Oct 10, 2014 | 50.49 | 50.91 | 48.01 | 48.20 | 10,578 | -1.91(-3.80%) |
Oct 09, 2014 | 52.11 | 52.59 | 49.83 | 50.11 | 9,682 | -2.76(-5.23%) |
Oct 08, 2014 | 56.01 | 56.01 | 52.59 | 52.87 | 11,375 | -2.67(-4.80%) |
Oct 07, 2014 | 56.40 | 58.11 | 55.54 | 55.54 | 14,480 | -1.71(-2.99%) |
Oct 06, 2014 | 57.54 | 57.82 | 56.20 | 57.25 | 6,245 | -0.67(-1.15%) |
Oct 03, 2014 | 59.63 | 59.73 | 57.73 | 57.92 | 5,544 | -1.05(-1.78%) |
Oct 02, 2014 | 59.16 | 59.25 | 58.01 | 58.97 | 3,041 | -0.19(-0.32%) |
Oct 01, 2014 | 62.78 | 62.78 | 58.49 | 59.16 | 9,580 | -3.05(-4.90%) |
Sep 30, 2014 | 64.02 | 64.02 | 62.21 | 62.21 | 8,562 | -1.52(-2.39%) |
Sep 29, 2014 | 63.35 | 64.68 | 63.06 | 63.73 | 3,265 | +0.38(+0.60%) |
Sep 26, 2014 | 65.92 | 66.30 | 62.49 | 63.35 | 28,879 | -2.76(-4.18%) |
Sep 25, 2014 | 65.64 | 66.30 | 65.49 | 66.11 | 1,975 | +0.76(+1.17%) |
Sep 24, 2014 | 65.35 | 65.75 | 64.97 | 65.35 | 5,133 | -0.38(-0.58%) |
Sep 23, 2014 | 67.83 | 69.16 | 64.78 | 65.73 | 10,095 | -1.62(-2.40%) |
Sep 22, 2014 | 67.83 | 69.45 | 67.35 | 67.35 | 8,720 | -1.33(-1.94%) |
Sep 19, 2014 | 69.64 | 69.92 | 67.73 | 68.68 | 10,979 | -0.48(-0.69%) |
Sep 18, 2014 | 69.64 | 69.92 | 69.07 | 69.16 | 1,977 | -0.10(-0.14%) |
Sep 17, 2014 | 72.02 | 72.67 | 69.07 | 69.26 | 7,586 | -3.14(-4.34%) |
Sep 16, 2014 | 72.40 | 72.40 | 71.92 | 72.40 | 3,437 | +0.00(+0.00%) |
Sep 15, 2014 | 71.35 | 72.88 | 70.88 | 72.40 | 4,677 | +1.43(+2.01%) |
Sep 12, 2014 | 69.16 | 71.35 | 68.68 | 70.97 | 6,587 | +1.52(+2.19%) |
Sep 11, 2014 | 68.30 | 69.73 | 67.83 | 69.45 | 4,945 | +1.14(+1.67%) |
Sep 10, 2014 | 71.54 | 71.64 | 68.11 | 68.30 | 12,772 | -3.33(-4.65%) |
Sep 09, 2014 | 73.35 | 73.43 | 70.63 | 71.64 | 7,104 | -2.38(-3.22%) |
Sep 08, 2014 | 73.73 | 74.69 | 73.16 | 74.02 | 5,997 | +0.48(+0.65%) |
Sep 05, 2014 | 74.97 | 74.97 | 73.41 | 73.54 | 4,953 | -2.00(-2.65%) |
Sep 04, 2014 | 75.24 | 76.21 | 74.11 | 75.54 | 12,611 | +1.14(+1.54%) |
Sep 03, 2014 | 75.54 | 77.16 | 74.30 | 74.40 | 6,589 | -1.33(-1.76%) |
Sep 02, 2014 | 76.02 | 77.54 | 73.73 | 75.73 | 17,494 | +0.86(+1.15%) |
Aug 29, 2014 | 73.07 | 74.88 | 74.88 | 74.88 | 9,966 | +0.48(+0.64%) |
Aug 28, 2014 | 71.74 | 74.59 | 71.65 | 74.40 | 6,331 | +2.09(+2.89%) |
Aug 27, 2014 | 73.64 | 74.21 | 71.84 | 72.31 | 9,815 | -2.00(-2.69%) |
Aug 26, 2014 | 74.12 | 75.54 | 72.69 | 74.31 | 15,387 | +0.57(+0.77%) |
Aug 25, 2014 | 74.97 | 74.97 | 72.23 | 73.74 | 11,631 | +0.00(+0.00%) |
Aug 22, 2014 | 72.12 | 75.45 | 70.34 | 73.74 | 31,653 | +2.47(+3.47%) |
Aug 21, 2014 | 68.22 | 71.65 | 67.90 | 71.27 | 27,520 | +3.04(+4.46%) |
Aug 20, 2014 | 64.80 | 68.22 | 64.71 | 68.22 | 33,096 | +3.61(+5.59%) |
Aug 19, 2014 | 65.09 | 65.09 | 64.23 | 64.61 | 6,078 | -0.19(-0.29%) |
Aug 18, 2014 | 64.42 | 65.28 | 63.76 | 64.80 | 3,564 | +0.38(+0.59%) |
Aug 15, 2014 | 64.24 | 65.09 | 63.76 | 64.42 | 4,738 | -0.57(-0.88%) |
Aug 14, 2014 | 64.60 | 65.18 | 63.96 | 64.99 | 3,286 | +0.76(+1.18%) |
Aug 13, 2014 | 65.56 | 65.56 | 63.28 | 64.23 | 6,746 | -1.62(-2.45%) |
Aug 12, 2014 | 65.75 | 66.23 | 65.18 | 65.85 | 6,503 | +0.00(+0.00%) |
Aug 11, 2014 | 63.66 | 66.13 | 63.66 | 65.85 | 12,327 | +1.90(+2.97%) |
Aug 08, 2014 | 64.33 | 65.37 | 63.47 | 63.95 | 7,200 | -0.29(-0.44%) |
Aug 07, 2014 | 63.85 | 65.66 | 63.70 | 64.23 | 10,452 | +0.19(+0.30%) |
Aug 06, 2014 | 63.66 | 64.14 | 63.28 | 64.04 | 3,950 | +0.38(+0.60%) |
Aug 05, 2014 | 63.19 | 63.66 | 61.38 | 63.66 | 10,957 | +0.10(+0.15%) |
Aug 04, 2014 | 62.14 | 64.52 | 61.76 | 63.57 | 12,608 | +1.52(+2.45%) |
Aug 01, 2014 | 61.38 | 62.52 | 61.29 | 62.05 | 10,928 | -0.48(-0.76%) |
Jul 31, 2014 | 63.00 | 63.38 | 61.86 | 62.52 | 7,291 | -0.95(-1.50%) |
Jul 30, 2014 | 65.09 | 65.09 | 62.96 | 63.47 | 11,323 | -1.33(-2.05%) |
Jul 29, 2014 | 63.19 | 67.37 | 63.19 | 64.80 | 24,396 | +1.62(+2.56%) |
Jul 28, 2014 | 64.99 | 65.28 | 62.14 | 63.19 | 13,147 | -1.71(-2.64%) |
Jul 25, 2014 | 63.47 | 65.09 | 63.00 | 64.90 | 7,861 | +1.24(+1.94%) |
Jul 24, 2014 | 63.66 | 64.42 | 62.24 | 63.66 | 9,661 | -0.67(-1.03%) |
Jul 23, 2014 | 65.56 | 66.04 | 63.85 | 64.33 | 8,191 | -1.24(-1.88%) |
Jul 22, 2014 | 64.80 | 67.65 | 64.80 | 65.56 | 15,155 | +0.95(+1.47%) |
Jul 21, 2014 | 64.71 | 64.71 | 62.81 | 64.61 | 11,403 | -0.28(-0.44%) |
Jul 18, 2014 | 64.33 | 65.47 | 64.06 | 64.90 | 9,571 | +0.28(+0.44%) |
Jul 17, 2014 | 64.33 | 64.99 | 64.29 | 64.61 | 17,421 | -0.48(-0.73%) |
Jul 16, 2014 | 65.47 | 65.56 | 64.61 | 65.09 | 14,195 | +0.38(+0.59%) |
Jul 15, 2014 | 65.75 | 66.23 | 64.61 | 64.71 | 16,088 | -1.14(-1.73%) |
Jul 14, 2014 | 65.85 | 66.77 | 65.56 | 65.85 | 19,699 | -0.38(-0.57%) |
Jul 11, 2014 | 66.23 | 68.42 | 65.56 | 66.23 | 17,653 | +0.00(+0.00%) |
Jul 10, 2014 | 66.51 | 66.80 | 65.56 | 66.23 | 17,880 | -0.29(-0.43%) |
Jul 09, 2014 | 67.27 | 67.94 | 66.23 | 66.51 | 15,533 | -0.29(-0.43%) |
Jul 08, 2014 | 69.18 | 69.18 | 65.51 | 66.80 | 29,224 | -2.57(-3.70%) |
Jul 07, 2014 | 71.27 | 72.50 | 67.96 | 69.37 | 49,893 | -1.33(-1.88%) |
Jul 03, 2014 | 67.56 | 70.70 | 70.70 | 70.70 | 39,275 | +3.71(+5.53%) |
Jul 02, 2014 | 67.94 | 68.03 | 64.61 | 66.99 | 51,975 | -0.95(-1.40%) |
Jul 01, 2014 | 61.48 | 69.08 | 61.39 | 67.94 | 105,025 | +6.94(+11.37%) |
Jun 30, 2014 | 61.10 | 64.42 | 57.20 | 61.00 | 148,115 | +1.24(+2.07%) |
Jun 27, 2014 | 56.06 | 60.91 | 53.59 | 59.77 | 161,385 | +2.66(+4.66%) |
Jun 26, 2014 | 55.30 | 61.67 | 52.26 | 57.11 | 111,759 | +1.90(+3.44%) |
Jun 25, 2014 | 48.18 | 55.87 | 47.51 | 55.21 | 222,167 | +7.79(+16.43%) |
Jun 24, 2014 | 47.51 | 48.94 | 47.32 | 47.42 | 65,489 | -0.09(-0.20%) |
Jun 23, 2014 | 47.99 | 48.46 | 47.42 | 47.51 | 31,124 | -0.38(-0.79%) |
Jun 20, 2014 | 47.99 | 50.17 | 47.51 | 47.89 | 34,443 | +0.00(+0.00%) |
Jun 19, 2014 | 48.94 | 49.69 | 47.70 | 47.89 | 16,812 | -0.76(-1.56%) |
Jun 18, 2014 | 48.84 | 49.41 | 47.89 | 48.65 | 35,066 | -0.28(-0.58%) |
Jun 17, 2014 | 48.46 | 49.76 | 48.46 | 48.94 | 9,738 | +0.38(+0.78%) |
Jun 16, 2014 | 49.89 | 49.98 | 47.89 | 48.56 | 16,122 | -0.86(-1.73%) |
Jun 13, 2014 | 50.36 | 52.55 | 48.46 | 49.41 | 18,441 | -0.67(-1.33%) |
Jun 12, 2014 | 56.82 | 57.58 | 49.79 | 50.08 | 33,972 | -6.27(-11.13%) |
Jun 11, 2014 | 60.62 | 63.19 | 55.59 | 56.35 | 20,128 | -4.66(-7.63%) |
Jun 10, 2014 | 64.23 | 64.23 | 60.81 | 61.00 | 7,567 | +4.66(+8.26%) |
Jun 06, 2014 | 52.74 | 57.30 | 52.64 | 56.35 | 7,048 | +3.52(+6.65%) |
Jun 05, 2014 | 54.73 | 54.73 | 52.74 | 52.83 | 5,801 | -1.24(-2.28%) |
Jun 04, 2014 | 52.74 | 54.35 | 52.74 | 54.07 | 5,521 | +1.33(+2.51%) |
Jun 03, 2014 | 52.27 | 53.21 | 52.08 | 52.74 | 2,078 | +0.66(+1.27%) |
Jun 02, 2014 | 54.35 | 54.92 | 52.08 | 52.08 | 18,722 | -2.27(-4.18%) |
May 30, 2014 | 53.88 | 54.45 | 52.74 | 54.35 | 3,381 | +0.66(+1.23%) |
May 29, 2014 | 52.08 | 54.73 | 52.08 | 53.69 | 5,025 | +0.57(+1.07%) |
May 28, 2014 | 54.45 | 54.45 | 52.27 | 53.12 | 5,384 | -1.42(-2.60%) |
May 27, 2014 | 56.34 | 56.81 | 54.26 | 54.54 | 10,517 | -2.18(-3.84%) |
May 23, 2014 | 56.81 | 56.72 | 56.72 | 56.72 | 6,114 | -0.47(-0.83%) |
May 22, 2014 | 56.81 | 58.04 | 56.43 | 57.19 | 4,341 | +0.19(+0.33%) |
May 21, 2014 | 58.04 | 58.33 | 54.35 | 57.00 | 9,204 | +0.19(+0.33%) |
May 20, 2014 | 62.40 | 63.82 | 55.87 | 56.81 | 11,625 | -5.40(-8.68%) |
May 19, 2014 | 65.62 | 66.38 | 62.02 | 62.21 | 7,227 | -3.79(-5.74%) |
May 16, 2014 | 67.23 | 67.42 | 65.90 | 66.00 | 3,729 | -1.42(-2.11%) |
May 15, 2014 | 68.46 | 69.88 | 67.23 | 67.42 | 2,424 | -1.70(-2.47%) |
May 14, 2014 | 67.89 | 69.97 | 67.89 | 69.12 | 2,009 | +0.95(+1.39%) |
May 13, 2014 | 66.28 | 69.35 | 66.28 | 68.18 | 2,501 | +1.33(+1.98%) |
May 12, 2014 | 70.54 | 70.54 | 66.57 | 66.85 | 3,577 | -3.69(-5.23%) |
May 09, 2014 | 69.22 | 71.77 | 69.22 | 70.54 | 1,605 | +2.75(+4.05%) |
May 08, 2014 | 71.39 | 72.44 | 67.61 | 67.80 | 1,702 | -3.22(-4.53%) |
May 07, 2014 | 72.34 | 72.72 | 70.54 | 71.02 | 2,164 | -1.33(-1.83%) |
May 06, 2014 | 71.11 | 73.57 | 71.11 | 72.34 | 3,228 | +0.28(+0.39%) |
May 05, 2014 | 68.46 | 72.12 | 67.37 | 72.06 | 4,489 | +3.69(+5.40%) |
May 02, 2014 | 71.96 | 71.96 | 67.32 | 68.36 | 4,982 | -2.37(-3.35%) |
May 01, 2014 | 71.49 | 71.49 | 70.73 | 70.73 | 1,699 | -1.04(-1.45%) |
Apr 30, 2014 | 71.96 | 72.15 | 71.49 | 71.77 | 1,398 | -0.09(-0.13%) |
Apr 29, 2014 | 72.25 | 72.91 | 71.87 | 71.87 | 2,292 | -0.76(-1.04%) |
Apr 28, 2014 | 73.76 | 73.76 | 72.00 | 72.63 | 3,065 | -1.23(-1.67%) |
Apr 25, 2014 | 73.86 | 75.47 | 72.15 | 73.86 | 2,767 | +0.00(+0.00%) |
Apr 24, 2014 | 74.52 | 74.61 | 71.96 | 73.86 | 2,238 | -0.28(-0.38%) |
Apr 23, 2014 | 75.28 | 75.75 | 73.29 | 74.14 | 2,675 | -1.52(-2.00%) |
Apr 22, 2014 | 76.03 | 76.03 | 75.28 | 75.66 | 1,885 | -0.19(-0.25%) |
Apr 21, 2014 | 75.75 | 75.94 | 74.62 | 75.85 | 1,930 | +0.09(+0.13%) |
Apr 17, 2014 | 75.28 | 75.75 | 75.75 | 75.75 | 3,717 | +0.47(+0.63%) |
Apr 16, 2014 | 75.47 | 75.94 | 74.05 | 75.28 | 2,925 | -0.28(-0.38%) |
Apr 15, 2014 | 74.52 | 75.94 | 72.72 | 75.56 | 2,609 | +1.23(+1.66%) |
Apr 14, 2014 | 75.75 | 76.13 | 74.24 | 74.33 | 4,444 | -0.66(-0.88%) |
Apr 11, 2014 | 74.61 | 76.22 | 74.05 | 74.99 | 2,699 | -0.76(-1.00%) |
Apr 10, 2014 | 74.88 | 78.40 | 74.88 | 75.75 | 9,781 | +0.00(+0.00%) |
Apr 09, 2014 | 75.09 | 77.83 | 75.09 | 75.75 | 6,368 | +0.28(+0.38%) |
Apr 08, 2014 | 76.51 | 77.27 | 74.71 | 75.47 | 6,018 | -1.23(-1.61%) |
Apr 07, 2014 | 75.75 | 78.40 | 74.08 | 76.70 | 7,650 | -0.95(-1.22%) |
Apr 04, 2014 | 79.35 | 79.44 | 77.08 | 77.64 | 6,044 | -1.89(-2.38%) |
Apr 03, 2014 | 82.38 | 84.27 | 79.16 | 79.54 | 8,794 | -3.69(-4.44%) |
Apr 02, 2014 | 83.99 | 84.56 | 82.76 | 83.23 | 6,520 | -0.09(-0.11%) |
Apr 01, 2014 | 83.23 | 84.56 | 82.47 | 83.33 | 5,385 | -0.19(-0.23%) |
Mar 31, 2014 | 84.65 | 87.21 | 83.14 | 83.51 | 6,649 | -0.38(-0.45%) |
Mar 28, 2014 | 84.27 | 84.46 | 82.85 | 83.89 | 4,664 | +0.00(+0.00%) |
Mar 27, 2014 | 84.75 | 85.22 | 82.85 | 83.89 | 4,477 | -2.65(-3.06%) |
Mar 26, 2014 | 91.75 | 92.11 | 86.26 | 86.54 | 2,917 | -4.83(-5.28%) |
Mar 25, 2014 | 91.94 | 93.74 | 91.09 | 91.37 | 2,343 | +0.47(+0.52%) |
Mar 24, 2014 | 94.69 | 95.45 | 90.05 | 90.90 | 4,807 | -4.26(-4.48%) |
Mar 21, 2014 | 104.16 | 104.77 | 94.88 | 95.16 | 7,251 | -8.52(-8.22%) |
Mar 20, 2014 | 104.54 | 105.10 | 103.68 | 103.68 | 1,139 | -0.57(-0.54%) |
Mar 19, 2014 | 105.10 | 106.62 | 101.91 | 104.25 | 4,378 | -0.85(-0.81%) |
Mar 18, 2014 | 109.27 | 109.74 | 104.54 | 105.10 | 3,265 | -3.50(-3.23%) |
Mar 17, 2014 | 107.00 | 115.90 | 105.67 | 108.61 | 5,639 | +7.67(+7.60%) |
Mar 14, 2014 | 101.22 | 101.79 | 97.53 | 100.94 | 2,193 | +0.28(+0.28%) |
Mar 13, 2014 | 100.37 | 103.49 | 98.85 | 100.65 | 5,580 | +0.38(+0.38%) |
Mar 12, 2014 | 101.88 | 105.01 | 96.39 | 100.28 | 7,796 | -0.95(-0.93%) |
Mar 11, 2014 | 106.05 | 110.69 | 99.52 | 101.22 | 16,446 | -8.14(-7.45%) |
Mar 10, 2014 | 101.32 | 110.41 | 101.32 | 109.36 | 4,726 | +7.57(+7.44%) |
Mar 07, 2014 | 103.49 | 105.10 | 101.69 | 101.79 | 4,033 | -2.08(-2.01%) |
Mar 06, 2014 | 105.20 | 106.33 | 103.87 | 103.87 | 2,049 | -0.85(-0.81%) |
Mar 05, 2014 | 105.10 | 105.39 | 103.31 | 104.72 | 2,637 | -0.19(-0.18%) |
Mar 04, 2014 | 104.25 | 105.67 | 103.69 | 104.91 | 2,875 | +0.94(+0.91%) |