Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 139.88 | 140.33 | 138.36 | 138.40 | 1,144,628 | -2.04(-1.46%) |
Mar 30, 2015 | 138.17 | 140.55 | 136.71 | 140.44 | 845,030 | +2.45(+1.78%) |
Mar 27, 2015 | 136.14 | 139.28 | 135.51 | 137.99 | 918,906 | +1.42(+1.04%) |
Mar 26, 2015 | 135.08 | 137.32 | 134.58 | 136.57 | 638,737 | +0.54(+0.40%) |
Mar 25, 2015 | 139.17 | 139.84 | 135.81 | 136.03 | 810,538 | -2.67(-1.93%) |
Mar 24, 2015 | 139.22 | 141.28 | 138.69 | 138.69 | 839,736 | +0.75(+0.55%) |
Mar 23, 2015 | 138.24 | 138.85 | 137.30 | 137.94 | 898,918 | +0.42(+0.31%) |
Mar 20, 2015 | 139.73 | 140.58 | 137.42 | 137.52 | 2,205,856 | -0.76(-0.55%) |
Mar 19, 2015 | 136.74 | 139.79 | 135.87 | 138.28 | 964,164 | +1.57(+1.15%) |
Mar 18, 2015 | 136.36 | 137.27 | 133.92 | 136.71 | 1,230,098 | +0.42(+0.31%) |
Mar 17, 2015 | 137.12 | 137.89 | 135.73 | 136.29 | 700,524 | -1.75(-1.27%) |
Mar 16, 2015 | 136.64 | 138.46 | 136.27 | 138.04 | 956,165 | +2.56(+1.89%) |
Mar 13, 2015 | 137.42 | 137.89 | 134.83 | 135.48 | 953,316 | -2.37(-1.72%) |
Mar 12, 2015 | 137.36 | 138.95 | 136.82 | 137.85 | 637,502 | +1.89(+1.39%) |
Mar 11, 2015 | 135.76 | 136.83 | 135.06 | 135.96 | 952,312 | +0.04(+0.03%) |
Mar 10, 2015 | 136.27 | 136.61 | 135.17 | 135.92 | 801,668 | -1.29(-0.94%) |
Mar 09, 2015 | 137.00 | 138.99 | 136.69 | 137.21 | 815,179 | +0.59(+0.43%) |
Mar 06, 2015 | 135.82 | 136.62 | 1,222,154 | -3.41(-2.44%) | ||
Mar 05, 2015 | 138.15 | 140.68 | 138.01 | 140.03 | 803,224 | +0.49(+0.35%) |
Mar 04, 2015 | 140.69 | 138.75 | 139.54 | 1,311,067 | -1.15(-0.82%) | |
Mar 03, 2015 | 140.69 | 1,712,157 | -0.54(-0.38%) | |||
Mar 02, 2015 | 142.18 | 142.99 | 139.69 | 141.23 | 2,288,839 | +0.11(+0.08%) |
Feb 27, 2015 | 139.14 | 143.90 | 137.72 | 141.12 | 6,219,110 | +16.38(+13.13%) |
Feb 26, 2015 | 125.00 | 122.30 | 124.74 | 2,113,725 | +0.95(+0.77%) | |
Feb 25, 2015 | 125.27 | 126.00 | 122.46 | 123.79 | 908,577 | -1.02(-0.81%) |
Feb 24, 2015 | 123.30 | 125.61 | 123.20 | 124.81 | 1,096,777 | +2.69(+2.20%) |
Feb 23, 2015 | 121.61 | 122.37 | 120.71 | 122.11 | 765,405 | +0.85(+0.71%) |
Feb 20, 2015 | 121.22 | 121.43 | 119.42 | 121.26 | 555,574 | +0.13(+0.11%) |
Feb 19, 2015 | 120.22 | 121.92 | 119.85 | 121.13 | 586,286 | +0.85(+0.71%) |
Feb 18, 2015 | 118.59 | 120.61 | 118.01 | 120.28 | 566,134 | +1.58(+1.33%) |
Feb 17, 2015 | 117.04 | 119.15 | 116.55 | 118.70 | 515,683 | +0.97(+0.82%) |
Feb 13, 2015 | 117.73 | 117.73 | 117.73 | 0 | -1.78(-1.49%) | |
Feb 12, 2015 | 118.88 | 119.74 | 118.02 | 119.51 | 591,913 | +0.52(+0.44%) |
Feb 11, 2015 | 118.50 | 119.41 | 118.11 | 118.99 | 661,736 | +0.50(+0.42%) |
Feb 10, 2015 | 116.11 | 118.84 | 116.06 | 118.49 | 511,053 | +2.55(+2.20%) |
Feb 09, 2015 | 116.56 | 117.13 | 115.26 | 115.94 | 664,362 | -1.21(-1.03%) |
Feb 06, 2015 | 118.28 | 118.64 | 116.40 | 117.15 | 512,840 | -1.22(-1.03%) |
Feb 05, 2015 | 118.95 | 119.99 | 117.72 | 118.37 | 665,304 | -0.36(-0.30%) |
Feb 04, 2015 | 116.35 | 119.54 | 116.11 | 118.73 | 907,378 | +2.06(+1.77%) |
Feb 03, 2015 | 116.40 | 118.35 | 115.62 | 116.67 | 1,034,683 | -0.88(-0.75%) |
Feb 02, 2015 | 116.79 | 117.62 | 114.70 | 117.55 | 897,790 | +0.60(+0.51%) |
Jan 30, 2015 | 119.53 | 119.86 | 116.97 | 116.95 | 1,022,044 | -3.82(-3.16%) |
Jan 29, 2015 | 119.71 | 120.84 | 118.93 | 120.77 | 772,781 | +1.56(+1.31%) |
Jan 28, 2015 | 119.40 | 122.27 | 119.03 | 119.21 | 1,191,381 | +0.40(+0.34%) |
Jan 27, 2015 | 119.00 | 119.70 | 117.69 | 118.81 | 846,582 | -1.13(-0.95%) |
Jan 26, 2015 | 119.61 | 120.01 | 118.03 | 119.94 | 822,882 | +0.63(+0.53%) |
Jan 23, 2015 | 120.22 | 120.86 | 119.03 | 119.31 | 869,710 | -0.68(-0.57%) |
Jan 22, 2015 | 120.13 | 119.99 | 908,524 | +1.45(+1.22%) | ||
Jan 21, 2015 | 119.01 | 118.54 | 756,028 | +1.10(+0.94%) | ||
Jan 20, 2015 | 118.97 | 119.17 | 116.95 | 117.44 | 1,023,848 | -1.45(-1.22%) |
Jan 16, 2015 | 115.89 | 118.97 | 115.89 | 118.89 | 948,879 | +2.63(+2.26%) |
Jan 15, 2015 | 116.26 | 1,063,042 | -1.47(-1.25%) | |||
Jan 14, 2015 | 113.59 | 118.06 | 113.50 | 117.73 | 1,556,902 | +4.62(+4.09%) |
Jan 13, 2015 | 113.11 | 1,754,486 | +1.15(+1.03%) | |||
Jan 12, 2015 | 116.74 | 117.57 | 111.92 | 111.96 | 2,559,442 | -5.08(-4.34%) |
Jan 09, 2015 | 118.16 | 118.25 | 116.28 | 117.04 | 1,036,779 | -0.67(-0.57%) |
Jan 08, 2015 | 117.35 | 118.70 | 116.48 | 117.71 | 1,512,443 | +1.75(+1.51%) |
Jan 07, 2015 | 112.43 | 116.00 | 112.43 | 115.96 | 1,519,795 | +3.68(+3.28%) |
Jan 06, 2015 | 109.45 | 113.99 | 109.27 | 112.28 | 1,924,778 | +2.85(+2.60%) |
Jan 05, 2015 | 108.17 | 109.80 | 108.14 | 109.43 | 1,086,406 | +1.27(+1.17%) |
Jan 02, 2015 | 109.40 | 109.89 | 106.77 | 108.16 | 655,992 | -0.19(-0.18%) |
Dec 31, 2014 | 108.35 | 108.35 | 108.35 | 0 | -1.23(-1.12%) | |
Dec 30, 2014 | 110.63 | 111.29 | 109.55 | 109.58 | 520,086 | -1.64(-1.47%) |
Dec 29, 2014 | 111.26 | 111.64 | 109.78 | 111.22 | 517,730 | -0.28(-0.26%) |
Dec 26, 2014 | 112.45 | 112.99 | 111.42 | 111.50 | 351,697 | -1.06(-0.94%) |
Dec 24, 2014 | 112.56 | 112.56 | 112.56 | 0 | +0.52(+0.46%) | |
Dec 23, 2014 | 112.97 | 113.32 | 110.88 | 112.04 | 611,577 | -0.09(-0.08%) |
Dec 22, 2014 | 111.67 | 113.44 | 111.24 | 112.13 | 722,836 | +0.50(+0.45%) |
Dec 19, 2014 | 112.03 | 113.04 | 110.96 | 111.63 | 2,021,019 | -0.50(-0.45%) |
Dec 18, 2014 | 109.95 | 112.13 | 108.76 | 112.13 | 1,107,791 | +3.57(+3.29%) |
Dec 17, 2014 | 106.78 | 109.10 | 105.35 | 108.56 | 901,136 | +2.32(+2.18%) |
Dec 16, 2014 | 110.20 | 106.24 | 1,234,132 | +1.23(+1.17%) | ||
Dec 15, 2014 | 106.01 | 106.36 | 104.47 | 105.01 | 1,151,987 | -0.10(-0.10%) |
Dec 12, 2014 | 107.28 | 108.33 | 105.03 | 105.11 | 783,720 | -3.28(-3.03%) |
Dec 11, 2014 | 107.05 | 109.57 | 105.84 | 108.39 | 983,435 | +1.89(+1.77%) |
Dec 10, 2014 | 106.00 | 107.77 | 105.97 | 106.50 | 920,522 | +0.09(+0.09%) |
Dec 09, 2014 | 105.36 | 106.50 | 103.18 | 106.41 | 1,245,862 | -0.11(-0.10%) |
Dec 08, 2014 | 106.76 | 108.17 | 105.70 | 106.52 | 965,460 | -0.17(-0.16%) |
Dec 05, 2014 | 107.33 | 107.60 | 106.24 | 106.69 | 1,000,253 | +0.08(+0.08%) |
Dec 04, 2014 | 107.16 | 107.97 | 105.44 | 106.61 | 1,252,580 | -0.35(-0.33%) |
Dec 03, 2014 | 109.43 | 109.56 | 105.85 | 106.96 | 2,379,519 | -2.62(-2.39%) |
Dec 02, 2014 | 110.66 | 111.19 | 108.30 | 109.58 | 1,143,075 | -1.72(-1.55%) |
Dec 01, 2014 | 110.97 | 112.28 | 110.38 | 111.30 | 808,789 | -0.85(-0.76%) |
Nov 28, 2014 | 111.15 | 113.50 | 110.62 | 112.15 | 455,998 | +1.76(+1.59%) |
Nov 26, 2014 | 110.39 | 110.39 | 110.39 | 0 | -0.06(-0.05%) | |
Nov 25, 2014 | 109.38 | 110.94 | 108.96 | 110.45 | 829,216 | +1.66(+1.53%) |
Nov 24, 2014 | 109.45 | 110.05 | 108.41 | 108.79 | 948,703 | -0.66(-0.60%) |
Nov 21, 2014 | 111.51 | 111.51 | 108.67 | 109.45 | 1,330,801 | -0.74(-0.67%) |
Nov 20, 2014 | 109.88 | 110.69 | 109.38 | 110.19 | 653,864 | -0.11(-0.10%) |
Nov 19, 2014 | 109.96 | 110.45 | 109.29 | 110.30 | 554,524 | +0.55(+0.50%) |
Nov 18, 2014 | 109.51 | 110.67 | 108.61 | 109.75 | 734,108 | -0.32(-0.29%) |
Nov 17, 2014 | 107.97 | 110.09 | 107.65 | 110.07 | 744,943 | +2.15(+1.99%) |
Nov 14, 2014 | 108.33 | 108.56 | 107.15 | 107.92 | 484,442 | -0.24(-0.22%) |
Nov 13, 2014 | 108.37 | 109.58 | 106.81 | 108.16 | 1,215,115 | +0.25(+0.23%) |
Nov 12, 2014 | 106.46 | 108.02 | 105.79 | 107.91 | 684,974 | +0.90(+0.84%) |
Nov 11, 2014 | 107.57 | 107.89 | 106.41 | 107.01 | 827,597 | -0.75(-0.70%) |
Nov 10, 2014 | 108.12 | 108.60 | 106.31 | 107.76 | 1,250,107 | -0.63(-0.58%) |
Nov 07, 2014 | 103.77 | 108.56 | 102.95 | 108.39 | 2,861,493 | +7.91(+7.87%) |
Nov 06, 2014 | 99.74 | 101.40 | 99.61 | 100.48 | 1,630,559 | +1.31(+1.32%) |
Nov 05, 2014 | 100.98 | 102.27 | 98.65 | 99.17 | 1,096,375 | -0.87(-0.87%) |
Nov 04, 2014 | 101.50 | 101.52 | 99.97 | 100.04 | 906,404 | -1.19(-1.18%) |
Nov 03, 2014 | 100.85 | 102.87 | 100.78 | 101.23 | 972,078 | +0.35(+0.35%) |
Oct 31, 2014 | 101.20 | 101.38 | 99.23 | 100.88 | 1,109,947 | +1.78(+1.80%) |
Oct 30, 2014 | 98.29 | 99.38 | 97.59 | 99.10 | 838,951 | +0.45(+0.46%) |
Oct 29, 2014 | 97.51 | 99.08 | 97.51 | 98.65 | 1,111,370 | +1.20(+1.23%) |
Oct 28, 2014 | 98.21 | 98.34 | 97.25 | 97.45 | 1,116,232 | -0.44(-0.45%) |
Oct 27, 2014 | 97.25 | 97.99 | 97.89 | 97.89 | 559,854 | +0.00(+0.00%) |
Oct 24, 2014 | 98.34 | 98.49 | 97.14 | 97.89 | 663,453 | +0.26(+0.27%) |
Oct 23, 2014 | 98.97 | 99.53 | 97.33 | 97.63 | 910,177 | -0.56(-0.57%) |
Oct 22, 2014 | 98.89 | 97.83 | 98.19 | 1,106,840 | -0.17(-0.17%) | |
Oct 21, 2014 | 95.23 | 99.05 | 95.23 | 98.36 | 2,118,993 | +3.03(+3.18%) |
Oct 20, 2014 | 92.01 | 95.37 | 91.91 | 95.33 | 1,083,858 | +3.22(+3.50%) |
Oct 17, 2014 | 92.80 | 92.11 | 1,032,988 | +1.28(+1.41%) | ||
Oct 16, 2014 | 90.05 | 91.33 | 89.56 | 90.83 | 1,242,364 | -0.59(-0.65%) |
Oct 15, 2014 | 93.79 | 94.75 | 91.02 | 91.42 | 2,424,351 | -3.06(-3.24%) |
Oct 14, 2014 | 93.66 | 95.07 | 93.12 | 94.48 | 1,284,185 | +1.56(+1.68%) |
Oct 13, 2014 | 94.33 | 94.55 | 92.81 | 92.92 | 1,025,907 | -1.92(-2.02%) |
Oct 10, 2014 | 95.56 | 96.90 | 94.81 | 94.84 | 1,286,306 | -0.63(-0.66%) |
Oct 09, 2014 | 96.73 | 97.10 | 94.91 | 95.47 | 2,077,277 | -1.00(-1.04%) |
Oct 08, 2014 | 92.81 | 96.88 | 92.14 | 96.47 | 2,062,529 | +4.04(+4.37%) |
Oct 07, 2014 | 91.65 | 93.22 | 91.53 | 92.43 | 1,415,473 | +0.06(+0.06%) |
Oct 06, 2014 | 92.44 | 92.50 | 91.14 | 92.37 | 1,335,768 | +0.34(+0.37%) |
Oct 03, 2014 | 90.96 | 92.53 | 90.58 | 92.03 | 2,961,372 | +1.48(+1.63%) |
Oct 02, 2014 | 90.81 | 91.39 | 89.79 | 90.55 | 1,062,059 | +0.02(+0.02%) |
Oct 01, 2014 | 91.60 | 91.60 | 90.19 | 90.53 | 1,184,827 | -1.14(-1.24%) |
Sep 30, 2014 | 90.96 | 92.35 | 90.76 | 91.67 | 1,330,100 | +0.34(+0.37%) |
Sep 29, 2014 | 89.50 | 91.68 | 89.50 | 91.33 | 848,766 | +0.80(+0.88%) |
Sep 26, 2014 | 89.34 | 90.65 | 88.94 | 90.53 | 743,012 | +1.00(+1.12%) |
Sep 25, 2014 | 91.80 | 91.80 | 88.93 | 89.53 | 1,022,644 | -2.15(-2.35%) |
Sep 24, 2014 | 90.57 | 92.06 | 90.57 | 91.68 | 1,013,740 | +1.15(+1.27%) |
Sep 23, 2014 | 92.36 | 92.50 | 90.50 | 90.53 | 917,664 | -1.85(-2.00%) |
Sep 22, 2014 | 90.99 | 92.77 | 90.76 | 92.38 | 1,807,808 | +2.60(+2.90%) |
Sep 19, 2014 | 90.98 | 90.98 | 89.64 | 89.78 | 2,944,727 | -0.66(-0.73%) |
Sep 18, 2014 | 91.07 | 91.35 | 89.79 | 90.44 | 801,548 | -0.38(-0.42%) |
Sep 17, 2014 | 90.71 | 91.46 | 90.32 | 90.82 | 717,711 | +0.23(+0.25%) |
Sep 16, 2014 | 89.60 | 90.75 | 89.14 | 90.59 | 843,584 | +0.59(+0.66%) |
Sep 15, 2014 | 89.65 | 90.01 | 89.15 | 90.00 | 632,833 | +0.11(+0.12%) |
Sep 12, 2014 | 90.98 | 91.15 | 89.51 | 89.89 | 861,127 | -1.07(-1.18%) |
Sep 11, 2014 | 91.17 | 91.66 | 90.68 | 90.96 | 1,076,598 | -0.65(-0.71%) |
Sep 10, 2014 | 89.56 | 91.83 | 89.55 | 91.61 | 1,335,973 | +1.92(+2.14%) |
Sep 09, 2014 | 89.55 | 90.43 | 89.37 | 89.69 | 1,586,784 | -0.22(-0.24%) |
Sep 08, 2014 | 88.94 | 89.97 | 88.52 | 89.91 | 1,088,460 | +0.69(+0.77%) |
Sep 05, 2014 | 88.83 | 89.15 | 88.20 | 89.22 | 842,797 | +0.39(+0.44%) |
Sep 04, 2014 | 90.32 | 90.42 | 88.79 | 88.83 | 1,226,681 | -1.52(-1.68%) |
Sep 03, 2014 | 89.70 | 90.72 | 89.09 | 90.35 | 1,249,269 | +0.58(+0.65%) |
Sep 02, 2014 | 88.80 | 90.91 | 88.52 | 89.77 | 1,954,658 | +1.36(+1.54%) |
Aug 29, 2014 | 88.41 | 88.41 | 88.41 | 0 | +0.25(+0.28%) | |
Aug 28, 2014 | 86.31 | 88.22 | 86.15 | 88.16 | 1,279,078 | +1.61(+1.86%) |
Aug 27, 2014 | 86.72 | 87.34 | 86.34 | 86.55 | 939,927 | -0.46(-0.53%) |
Aug 26, 2014 | 86.25 | 88.06 | 86.25 | 87.01 | 1,471,669 | +0.61(+0.71%) |
Aug 25, 2014 | 86.76 | 87.49 | 86.28 | 86.40 | 1,286,309 | +0.03(+0.03%) |
Aug 22, 2014 | 87.50 | 87.86 | 85.98 | 86.37 | 2,620,756 | -1.13(-1.29%) |
Aug 21, 2014 | 88.40 | 89.16 | 87.22 | 87.50 | 2,094,858 | -0.99(-1.12%) |
Aug 20, 2014 | 89.10 | 89.45 | 87.89 | 88.49 | 1,987,867 | -0.55(-0.62%) |
Aug 19, 2014 | 88.66 | 89.62 | 88.26 | 89.04 | 3,190,493 | +0.60(+0.68%) |
Aug 18, 2014 | 91.99 | 92.33 | 88.10 | 88.44 | 6,829,130 | -5.05(-5.40%) |
Aug 15, 2014 | 92.44 | 94.80 | 90.03 | 93.49 | 19,691,628 | +21.84(+30.48%) |
Aug 14, 2014 | 71.23 | 71.84 | 70.90 | 71.65 | 1,932,694 | +0.50(+0.70%) |
Aug 13, 2014 | 70.86 | 71.20 | 70.68 | 71.15 | 759,813 | +0.45(+0.64%) |
Aug 12, 2014 | 70.22 | 70.86 | 70.03 | 70.70 | 1,149,438 | +0.56(+0.80%) |
Aug 11, 2014 | 69.87 | 70.56 | 69.00 | 70.14 | 1,356,183 | +0.69(+0.99%) |
Aug 08, 2014 | 69.45 | 3,240,312 | +4.35(+6.68%) | |||
Aug 07, 2014 | 66.31 | 66.50 | 64.87 | 65.10 | 1,667,239 | -0.94(-1.42%) |
Aug 06, 2014 | 64.27 | 66.24 | 64.27 | 66.04 | 1,636,143 | +0.93(+1.43%) |
Aug 05, 2014 | 65.21 | 65.93 | 64.45 | 65.11 | 1,497,634 | -0.44(-0.67%) |
Aug 04, 2014 | 65.49 | 65.95 | 65.02 | 65.55 | 1,194,530 | +0.34(+0.52%) |
Aug 01, 2014 | 64.25 | 65.61 | 64.17 | 65.21 | 1,679,983 | +1.25(+1.95%) |
Jul 31, 2014 | 64.52 | 64.88 | 63.82 | 63.96 | 2,132,686 | -0.90(-1.39%) |
Jul 30, 2014 | 65.55 | 65.62 | 64.32 | 64.86 | 1,398,082 | -0.23(-0.35%) |
Jul 29, 2014 | 65.08 | 65.66 | 64.83 | 65.09 | 1,065,469 | +0.09(+0.14%) |
Jul 28, 2014 | 65.17 | 66.16 | 64.51 | 65.00 | 2,058,067 | -2.01(-3.00%) |
Jul 25, 2014 | 66.53 | 67.24 | 66.40 | 67.01 | 1,056,852 | +0.34(+0.51%) |
Jul 24, 2014 | 65.74 | 66.85 | 65.50 | 66.67 | 1,271,799 | +1.25(+1.91%) |
Jul 23, 2014 | 65.48 | 66.07 | 64.92 | 65.42 | 1,184,542 | -0.03(-0.05%) |
Jul 22, 2014 | 64.73 | 66.34 | 64.72 | 65.45 | 1,659,945 | +0.71(+1.10%) |
Jul 21, 2014 | 66.18 | 66.70 | 64.62 | 64.74 | 2,574,169 | -3.07(-4.53%) |
Jul 18, 2014 | 66.70 | 67.85 | 66.25 | 67.81 | 1,151,345 | +1.53(+2.31%) |
Jul 17, 2014 | 66.99 | 67.00 | 66.22 | 66.28 | 1,885,456 | -0.77(-1.15%) |
Jul 16, 2014 | 68.52 | 68.99 | 67.00 | 67.05 | 1,897,879 | -2.02(-2.92%) |
Jul 15, 2014 | 70.00 | 70.33 | 68.06 | 69.07 | 2,235,476 | -1.24(-1.76%) |
Jul 14, 2014 | 70.98 | 71.40 | 70.19 | 70.31 | 1,210,289 | -0.69(-0.97%) |
Jul 11, 2014 | 71.38 | 72.00 | 70.15 | 71.00 | 1,032,695 | +0.14(+0.20%) |
Jul 10, 2014 | 68.27 | 70.94 | 67.67 | 70.86 | 1,472,818 | +1.88(+2.73%) |
Jul 09, 2014 | 69.36 | 69.85 | 68.88 | 68.98 | 1,290,881 | -0.37(-0.53%) |
Jul 08, 2014 | 69.89 | 69.97 | 69.17 | 69.35 | 1,321,603 | -0.62(-0.89%) |
Jul 07, 2014 | 70.15 | 70.54 | 69.65 | 69.97 | 810,347 | -0.18(-0.26%) |
Jul 03, 2014 | 70.15 | 70.15 | 70.15 | 0 | +0.30(+0.43%) | |
Jul 02, 2014 | 70.00 | 71.03 | 69.78 | 69.85 | 883,354 | -0.29(-0.41%) |
Jul 01, 2014 | 70.89 | 70.96 | 69.79 | 70.14 | 865,577 | -0.89(-1.25%) |
Jun 30, 2014 | 69.40 | 71.06 | 69.28 | 71.03 | 1,729,736 | +1.78(+2.57%) |
Jun 27, 2014 | 69.89 | 70.24 | 69.11 | 69.25 | 1,604,956 | -0.62(-0.89%) |
Jun 26, 2014 | 70.45 | 70.45 | 69.82 | 69.87 | 783,300 | -0.58(-0.82%) |
Jun 25, 2014 | 71.21 | 71.37 | 70.22 | 70.45 | 899,752 | -0.77(-1.08%) |
Jun 24, 2014 | 72.92 | 72.92 | 71.17 | 71.22 | 1,382,888 | -2.03(-2.77%) |
Jun 23, 2014 | 72.74 | 73.38 | 72.38 | 73.25 | 1,362,938 | +0.56(+0.77%) |
Jun 20, 2014 | 72.90 | 72.94 | 71.94 | 72.69 | 1,718,605 | -0.06(-0.08%) |
Jun 19, 2014 | 72.50 | 73.24 | 72.00 | 72.75 | 2,109,270 | +1.37(+1.92%) |
Jun 18, 2014 | 70.17 | 71.97 | 69.98 | 71.38 | 1,595,429 | +1.14(+1.62%) |
Jun 17, 2014 | 70.00 | 70.47 | 69.05 | 70.24 | 991,221 | -0.14(-0.20%) |
Jun 16, 2014 | 68.80 | 70.64 | 68.36 | 70.38 | 1,640,224 | +1.51(+2.19%) |
Jun 13, 2014 | 70.00 | 70.05 | 67.92 | 68.87 | 2,246,932 | -1.76(-2.49%) |
Jun 12, 2014 | 70.00 | 70.83 | 69.64 | 70.63 | 1,031,999 | +0.61(+0.87%) |
Jun 11, 2014 | 69.39 | 70.71 | 69.36 | 70.02 | 996,424 | +0.12(+0.17%) |
Jun 10, 2014 | 68.35 | 70.20 | 68.01 | 69.90 | 1,338,494 | +1.63(+2.39%) |
Jun 06, 2014 | 68.26 | 68.49 | 67.90 | 68.27 | 1,035,453 | +0.25(+0.37%) |
Jun 05, 2014 | 68.04 | 68.56 | 67.63 | 68.02 | 1,709,614 | -0.08(-0.12%) |
Jun 04, 2014 | 67.56 | 68.23 | 66.86 | 68.10 | 1,901,506 | +1.36(+2.04%) |
Jun 03, 2014 | 68.50 | 68.50 | 66.27 | 66.74 | 3,498,924 | -2.26(-3.28%) |
Jun 02, 2014 | 69.28 | 69.90 | 68.58 | 69.00 | 1,208,846 | -0.38(-0.55%) |
May 30, 2014 | 69.08 | 69.58 | 68.72 | 69.38 | 1,115,627 | +0.36(+0.52%) |
May 29, 2014 | 68.72 | 69.31 | 68.45 | 69.02 | 847,053 | +0.55(+0.80%) |
May 28, 2014 | 68.96 | 69.48 | 68.24 | 68.47 | 1,242,211 | -0.19(-0.28%) |
May 27, 2014 | 69.67 | 69.90 | 68.42 | 68.66 | 1,236,189 | -1.01(-1.45%) |
May 23, 2014 | 69.67 | 69.67 | 69.67 | 0 | +0.44(+0.64%) | |
May 22, 2014 | 69.64 | 69.85 | 69.13 | 69.23 | 398,262 | -0.55(-0.79%) |
May 21, 2014 | 69.84 | 70.49 | 69.14 | 69.78 | 955,189 | +0.33(+0.48%) |
May 20, 2014 | 69.75 | 69.98 | 68.93 | 69.45 | 1,001,991 | -1.00(-1.42%) |
May 19, 2014 | 70.20 | 71.29 | 69.91 | 70.45 | 759,223 | -0.10(-0.14%) |
May 16, 2014 | 70.26 | 70.77 | 69.39 | 70.55 | 928,101 | +0.30(+0.43%) |
May 15, 2014 | 70.17 | 70.50 | 69.57 | 70.25 | 1,126,281 | -0.08(-0.11%) |
May 14, 2014 | 70.22 | 70.87 | 69.54 | 70.33 | 882,593 | +0.27(+0.39%) |
May 13, 2014 | 70.37 | 70.98 | 69.95 | 70.06 | 1,378,090 | -0.04(-0.06%) |
May 12, 2014 | 67.49 | 70.46 | 67.19 | 70.10 | 1,973,828 | +3.11(+4.64%) |
May 09, 2014 | 63.75 | 67.73 | 63.00 | 66.99 | 3,325,210 | +0.87(+1.32%) |
May 08, 2014 | 65.03 | 66.86 | 65.00 | 66.12 | 1,624,887 | +0.94(+1.44%) |
May 07, 2014 | 66.15 | 66.80 | 65.14 | 65.18 | 1,785,888 | -0.87(-1.32%) |
May 06, 2014 | 66.36 | 66.84 | 65.80 | 66.05 | 556,244 | -0.47(-0.71%) |
May 05, 2014 | 66.07 | 67.13 | 65.78 | 66.52 | 795,543 | -0.40(-0.60%) |
May 02, 2014 | 67.23 | 67.25 | 66.25 | 66.92 | 621,282 | -0.06(-0.09%) |
May 01, 2014 | 67.06 | 67.19 | 66.23 | 66.98 | 503,378 | +0.02(+0.03%) |
Apr 30, 2014 | 66.23 | 67.36 | 65.58 | 66.96 | 847,068 | +0.52(+0.78%) |
Apr 29, 2014 | 66.92 | 67.16 | 66.27 | 66.44 | 647,573 | -0.30(-0.45%) |
Apr 28, 2014 | 66.17 | 66.78 | 65.52 | 66.74 | 1,126,499 | +0.96(+1.46%) |
Apr 25, 2014 | 67.08 | 67.51 | 65.38 | 65.78 | 1,009,140 | -0.97(-1.45%) |
Apr 24, 2014 | 67.62 | 67.82 | 66.49 | 66.75 | 818,157 | -0.33(-0.49%) |
Apr 23, 2014 | 67.65 | 67.83 | 66.70 | 67.08 | 793,287 | -0.68(-1.00%) |
Apr 22, 2014 | 67.14 | 68.14 | 66.80 | 67.76 | 923,151 | +0.53(+0.79%) |
Apr 21, 2014 | 67.27 | 67.50 | 65.92 | 67.23 | 811,213 | -0.32(-0.47%) |
Apr 17, 2014 | 67.55 | 67.55 | 67.55 | 0 | +2.13(+3.26%) | |
Apr 16, 2014 | 63.56 | 65.51 | 63.56 | 65.42 | 1,482,384 | +1.55(+2.43%) |
Apr 15, 2014 | 64.39 | 64.99 | 63.16 | 63.87 | 1,200,280 | -0.12(-0.19%) |
Apr 14, 2014 | 64.20 | 64.91 | 63.30 | 63.99 | 952,458 | +0.72(+1.14%) |
Apr 11, 2014 | 63.53 | 64.89 | 63.20 | 63.27 | 2,509,122 | -0.77(-1.20%) |
Apr 10, 2014 | 68.18 | 68.74 | 63.91 | 64.04 | 3,213,335 | -4.85(-7.04%) |
Apr 09, 2014 | 66.22 | 69.08 | 65.83 | 68.89 | 2,038,876 | +3.04(+4.62%) |
Apr 08, 2014 | 66.71 | 67.00 | 65.43 | 65.85 | 1,274,757 | -0.98(-1.47%) |
Apr 07, 2014 | 66.40 | 67.25 | 65.71 | 66.83 | 1,106,859 | +0.17(+0.26%) |
Apr 04, 2014 | 68.24 | 68.87 | 66.58 | 66.66 | 1,843,096 | -1.35(-1.99%) |
Apr 03, 2014 | 69.59 | 69.73 | 67.96 | 68.01 | 1,381,940 | -1.64(-2.35%) |
Apr 02, 2014 | 70.94 | 71.22 | 69.57 | 69.65 | 846,688 | -1.40(-1.97%) |