Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 93.10 | 93.47 | 91.12 | 91.96 | 365,451 | -1.63(-1.74%) |
Apr 29, 2015 | 94.64 | 95.06 | 93.17 | 93.60 | 236,342 | -1.48(-1.55%) |
Apr 28, 2015 | 96.21 | 96.68 | 94.73 | 95.07 | 271,402 | -1.36(-1.42%) |
Apr 27, 2015 | 98.97 | 100.82 | 96.03 | 96.44 | 430,353 | -2.29(-2.32%) |
Apr 24, 2015 | 97.16 | 98.98 | 96.47 | 98.72 | 482,123 | +1.98(+2.05%) |
Apr 23, 2015 | 94.89 | 97.10 | 94.80 | 96.74 | 473,808 | +2.19(+2.31%) |
Apr 22, 2015 | 96.82 | 98.55 | 93.95 | 94.55 | 576,319 | +0.04(+0.04%) |
Apr 21, 2015 | 96.23 | 97.23 | 94.38 | 94.52 | 443,714 | -1.85(-1.92%) |
Apr 20, 2015 | 93.46 | 96.55 | 92.99 | 96.37 | 416,014 | +2.91(+3.12%) |
Apr 17, 2015 | 92.77 | 93.46 | 91.75 | 93.46 | 274,251 | +0.19(+0.21%) |
Apr 16, 2015 | 93.22 | 93.55 | 92.77 | 93.26 | 220,641 | +0.09(+0.10%) |
Apr 15, 2015 | 93.12 | 93.81 | 92.46 | 93.17 | 331,264 | +0.80(+0.87%) |
Apr 14, 2015 | 93.22 | 93.45 | 92.04 | 92.37 | 209,556 | -0.85(-0.91%) |
Apr 13, 2015 | 93.49 | 93.83 | 92.56 | 93.22 | 188,788 | -0.10(-0.11%) |
Apr 10, 2015 | 92.69 | 93.74 | 92.69 | 93.32 | 168,307 | +0.61(+0.66%) |
Apr 09, 2015 | 93.50 | 94.15 | 91.47 | 92.71 | 146,979 | -0.86(-0.92%) |
Apr 08, 2015 | 91.58 | 93.59 | 91.58 | 93.57 | 205,933 | +2.26(+2.47%) |
Apr 07, 2015 | 91.82 | 92.77 | 91.08 | 91.31 | 222,476 | -0.60(-0.65%) |
Apr 06, 2015 | 91.87 | 93.50 | 91.37 | 91.91 | 284,231 | +0.04(+0.04%) |
Apr 02, 2015 | 89.73 | 91.87 | 91.87 | 91.87 | 370,233 | +2.46(+2.75%) |
Apr 01, 2015 | 91.55 | 91.55 | 88.51 | 89.41 | 314,531 | -2.26(-2.46%) |
Mar 31, 2015 | 90.58 | 92.44 | 90.01 | 91.67 | 605,088 | +0.31(+0.34%) |
Mar 30, 2015 | 89.59 | 92.19 | 89.39 | 91.35 | 253,432 | +2.21(+2.48%) |
Mar 27, 2015 | 87.07 | 89.68 | 87.07 | 89.14 | 175,724 | +2.16(+2.48%) |
Mar 26, 2015 | 87.60 | 87.65 | 86.23 | 86.98 | 251,636 | -0.73(-0.83%) |
Mar 25, 2015 | 91.35 | 91.35 | 87.57 | 87.71 | 345,984 | -3.07(-3.38%) |
Mar 24, 2015 | 90.19 | 90.99 | 89.24 | 90.78 | 205,706 | +0.59(+0.65%) |
Mar 23, 2015 | 90.02 | 91.75 | 89.74 | 90.19 | 263,618 | +0.47(+0.52%) |
Mar 20, 2015 | 89.68 | 90.10 | 88.12 | 89.72 | 389,494 | +0.57(+0.64%) |
Mar 19, 2015 | 87.80 | 90.28 | 87.80 | 89.15 | 264,100 | +1.10(+1.25%) |
Mar 18, 2015 | 87.37 | 88.43 | 85.80 | 88.05 | 222,576 | +0.23(+0.26%) |
Mar 17, 2015 | 86.74 | 88.34 | 86.74 | 87.82 | 304,452 | +1.08(+1.24%) |
Mar 16, 2015 | 85.31 | 86.94 | 85.31 | 86.74 | 265,904 | +1.78(+2.09%) |
Mar 13, 2015 | 85.14 | 85.43 | 83.50 | 84.96 | 232,521 | -0.05(-0.05%) |
Mar 12, 2015 | 82.84 | 85.38 | 82.79 | 85.01 | 242,022 | +2.61(+3.17%) |
Mar 11, 2015 | 81.40 | 82.54 | 80.84 | 82.40 | 249,741 | +1.01(+1.25%) |
Mar 10, 2015 | 82.01 | 82.50 | 80.64 | 81.39 | 215,980 | -1.47(-1.78%) |
Mar 09, 2015 | 82.20 | 82.93 | 81.08 | 82.86 | 236,033 | +0.41(+0.49%) |
Mar 06, 2015 | 84.01 | 84.77 | 82.26 | 82.45 | 240,045 | -2.10(-2.48%) |
Mar 05, 2015 | 85.30 | 85.58 | 83.65 | 84.55 | 201,439 | -0.42(-0.50%) |
Mar 04, 2015 | 85.18 | 85.23 | 83.94 | 84.98 | 337,745 | -0.86(-1.00%) |
Mar 03, 2015 | 87.66 | 87.83 | 85.08 | 85.83 | 387,504 | -1.90(-2.16%) |
Mar 02, 2015 | 87.33 | 88.34 | 87.08 | 87.73 | 445,549 | +0.78(+0.90%) |
Feb 27, 2015 | 85.19 | 87.32 | 84.64 | 86.95 | 534,968 | +2.07(+2.44%) |
Feb 26, 2015 | 86.03 | 86.50 | 83.27 | 84.87 | 661,014 | -0.86(-1.00%) |
Feb 25, 2015 | 85.43 | 88.27 | 83.94 | 85.73 | 815,450 | +3.49(+4.24%) |
Feb 24, 2015 | 82.32 | 82.70 | 81.35 | 82.24 | 381,771 | +0.06(+0.08%) |
Feb 23, 2015 | 81.96 | 82.30 | 81.21 | 82.18 | 220,406 | +0.25(+0.30%) |
Feb 20, 2015 | 81.48 | 82.44 | 80.89 | 81.93 | 228,830 | +0.46(+0.56%) |
Feb 19, 2015 | 80.21 | 81.61 | 80.16 | 81.47 | 162,265 | +0.81(+1.00%) |
Feb 18, 2015 | 80.85 | 81.51 | 79.73 | 80.66 | 312,963 | -0.52(-0.63%) |
Feb 17, 2015 | 82.07 | 82.22 | 80.92 | 81.17 | 117,483 | -0.87(-1.05%) |
Feb 13, 2015 | 81.06 | 82.04 | 82.04 | 82.04 | 196,425 | +0.90(+1.11%) |
Feb 12, 2015 | 80.34 | 81.59 | 79.45 | 81.14 | 180,429 | +1.05(+1.31%) |
Feb 11, 2015 | 81.68 | 81.73 | 79.33 | 80.09 | 196,438 | -1.58(-1.94%) |
Feb 10, 2015 | 81.47 | 82.21 | 80.29 | 81.67 | 223,005 | +0.53(+0.66%) |
Feb 09, 2015 | 82.19 | 82.84 | 81.05 | 81.14 | 305,716 | -2.75(-3.28%) |
Feb 06, 2015 | 82.26 | 84.51 | 82.10 | 83.89 | 297,131 | +1.90(+2.31%) |
Feb 05, 2015 | 81.46 | 83.47 | 81.32 | 81.99 | 308,762 | +0.98(+1.22%) |
Feb 04, 2015 | 81.75 | 81.87 | 80.63 | 81.01 | 247,956 | -0.81(-0.99%) |
Feb 03, 2015 | 79.80 | 81.93 | 78.90 | 81.82 | 370,489 | +3.45(+4.40%) |
Feb 02, 2015 | 78.40 | 79.08 | 76.00 | 78.37 | 378,408 | +0.41(+0.52%) |
Jan 30, 2015 | 80.45 | 80.71 | 77.86 | 77.96 | 396,976 | -2.92(-3.61%) |
Jan 29, 2015 | 80.01 | 81.49 | 80.01 | 80.88 | 411,991 | +0.97(+1.21%) |
Jan 28, 2015 | 81.78 | 81.89 | 79.45 | 79.91 | 347,840 | -1.44(-1.77%) |
Jan 27, 2015 | 81.49 | 82.55 | 81.01 | 81.35 | 449,130 | -1.29(-1.56%) |
Jan 26, 2015 | 81.69 | 83.73 | 81.00 | 82.64 | 607,345 | +1.69(+2.09%) |
Jan 23, 2015 | 79.90 | 81.44 | 79.29 | 80.94 | 336,026 | +1.33(+1.68%) |
Jan 22, 2015 | 78.39 | 80.13 | 77.24 | 79.61 | 237,875 | +2.12(+2.73%) |
Jan 21, 2015 | 74.61 | 77.69 | 74.47 | 77.49 | 196,380 | +2.49(+3.31%) |
Jan 20, 2015 | 75.85 | 76.19 | 73.54 | 75.01 | 230,625 | -0.85(-1.12%) |
Jan 16, 2015 | 74.01 | 76.37 | 74.01 | 75.85 | 287,557 | +1.32(+1.77%) |
Jan 15, 2015 | 76.98 | 77.43 | 73.49 | 74.54 | 326,591 | -2.56(-3.32%) |
Jan 14, 2015 | 77.13 | 78.33 | 74.93 | 77.10 | 253,679 | -1.33(-1.70%) |
Jan 13, 2015 | 80.23 | 80.48 | 77.61 | 78.43 | 234,388 | -1.09(-1.37%) |
Jan 12, 2015 | 79.35 | 79.74 | 77.38 | 79.52 | 228,387 | +0.17(+0.22%) |
Jan 09, 2015 | 79.61 | 80.10 | 78.86 | 79.34 | 151,214 | -0.50(-0.62%) |
Jan 08, 2015 | 79.88 | 82.06 | 79.38 | 79.84 | 301,972 | +0.60(+0.76%) |
Jan 07, 2015 | 78.77 | 79.66 | 77.50 | 79.24 | 215,080 | +0.90(+1.15%) |
Jan 06, 2015 | 78.15 | 80.05 | 76.88 | 78.34 | 302,146 | +0.42(+0.54%) |
Jan 05, 2015 | 79.49 | 80.28 | 77.35 | 77.92 | 338,317 | -2.39(-2.98%) |
Jan 02, 2015 | 80.14 | 81.46 | 78.31 | 80.31 | 207,082 | +0.52(+0.65%) |
Dec 31, 2014 | 81.26 | 79.79 | 79.79 | 79.79 | 297,571 | -1.26(-1.56%) |
Dec 30, 2014 | 80.74 | 81.74 | 80.04 | 81.06 | 114,592 | -0.15(-0.18%) |
Dec 29, 2014 | 80.87 | 81.38 | 80.04 | 81.20 | 266,799 | +0.14(+0.17%) |
Dec 26, 2014 | 81.83 | 82.57 | 80.03 | 81.06 | 194,524 | -0.42(-0.52%) |
Dec 24, 2014 | 82.40 | 81.49 | 81.49 | 81.49 | 109,620 | -0.55(-0.67%) |
Dec 23, 2014 | 80.62 | 83.25 | 79.71 | 82.04 | 231,339 | +2.09(+2.61%) |
Dec 22, 2014 | 80.21 | 80.55 | 79.29 | 79.95 | 209,240 | -0.07(-0.09%) |
Dec 19, 2014 | 78.93 | 81.76 | 77.64 | 80.02 | 677,071 | +1.30(+1.65%) |
Dec 18, 2014 | 78.53 | 78.89 | 76.95 | 78.73 | 270,307 | +1.47(+1.91%) |
Dec 17, 2014 | 74.95 | 77.30 | 73.83 | 77.25 | 278,488 | +2.34(+3.12%) |
Dec 16, 2014 | 76.44 | 77.38 | 74.80 | 74.92 | 369,796 | -1.96(-2.55%) |
Dec 15, 2014 | 78.24 | 79.12 | 76.02 | 76.88 | 504,296 | -0.70(-0.90%) |
Dec 12, 2014 | 75.31 | 78.88 | 75.31 | 77.58 | 460,073 | +1.34(+1.76%) |
Dec 11, 2014 | 75.18 | 77.23 | 74.95 | 76.23 | 429,019 | +1.77(+2.37%) |
Dec 10, 2014 | 73.42 | 75.09 | 72.78 | 74.46 | 625,337 | +0.59(+0.80%) |
Dec 09, 2014 | 72.05 | 73.96 | 71.64 | 73.88 | 322,623 | +0.95(+1.30%) |
Dec 08, 2014 | 72.69 | 73.53 | 72.44 | 72.93 | 340,868 | +0.18(+0.25%) |
Dec 05, 2014 | 72.87 | 73.64 | 71.67 | 72.74 | 236,579 | -0.03(-0.04%) |
Dec 04, 2014 | 71.79 | 72.82 | 71.21 | 72.77 | 297,046 | +0.73(+1.01%) |
Dec 03, 2014 | 69.10 | 72.20 | 69.10 | 72.04 | 353,723 | +3.05(+4.42%) |
Dec 02, 2014 | 66.93 | 69.16 | 66.87 | 69.00 | 569,574 | +2.34(+3.51%) |
Dec 01, 2014 | 67.44 | 67.99 | 65.88 | 66.66 | 296,875 | -1.00(-1.48%) |
Nov 28, 2014 | 67.92 | 68.20 | 66.75 | 67.66 | 174,395 | +0.02(+0.03%) |
Nov 26, 2014 | 68.40 | 67.64 | 67.64 | 67.64 | 202,400 | -0.76(-1.12%) |
Nov 25, 2014 | 67.20 | 68.67 | 67.20 | 68.41 | 237,655 | +1.60(+2.40%) |
Nov 24, 2014 | 68.16 | 68.61 | 65.80 | 66.81 | 507,984 | -1.29(-1.89%) |
Nov 21, 2014 | 68.85 | 69.17 | 67.92 | 68.09 | 339,785 | +0.68(+1.01%) |
Nov 20, 2014 | 66.64 | 68.74 | 66.11 | 67.41 | 295,339 | +0.37(+0.55%) |
Nov 19, 2014 | 67.83 | 68.16 | 66.50 | 67.05 | 339,075 | -0.91(-1.34%) |
Nov 18, 2014 | 67.42 | 69.12 | 67.42 | 67.96 | 279,385 | +0.71(+1.05%) |
Nov 17, 2014 | 68.76 | 69.02 | 67.06 | 67.25 | 332,227 | -1.75(-2.54%) |
Nov 14, 2014 | 69.46 | 69.48 | 68.56 | 69.00 | 362,124 | -0.45(-0.65%) |
Nov 13, 2014 | 72.08 | 72.50 | 68.89 | 69.45 | 388,987 | -2.39(-3.32%) |
Nov 12, 2014 | 70.28 | 72.19 | 70.28 | 71.84 | 337,405 | +1.30(+1.84%) |
Nov 11, 2014 | 69.51 | 70.71 | 69.31 | 70.55 | 363,522 | +0.86(+1.24%) |
Nov 10, 2014 | 69.58 | 70.44 | 68.23 | 69.68 | 381,623 | +0.20(+0.29%) |
Nov 07, 2014 | 69.44 | 69.67 | 68.19 | 69.48 | 431,978 | +0.21(+0.30%) |
Nov 06, 2014 | 66.18 | 69.48 | 65.94 | 69.27 | 448,753 | +1.40(+2.06%) |
Nov 05, 2014 | 69.07 | 70.73 | 66.82 | 67.87 | 642,654 | -0.22(-0.32%) |
Nov 04, 2014 | 69.04 | 69.83 | 67.15 | 68.09 | 441,561 | -0.99(-1.44%) |
Nov 03, 2014 | 71.32 | 71.97 | 68.66 | 69.09 | 647,032 | -2.20(-3.09%) |
Oct 31, 2014 | 70.66 | 72.46 | 69.85 | 71.29 | 452,753 | +2.04(+2.94%) |
Oct 30, 2014 | 67.09 | 69.78 | 66.30 | 69.25 | 422,596 | +0.62(+0.90%) |
Oct 29, 2014 | 69.77 | 70.57 | 68.01 | 68.64 | 361,029 | -0.95(-1.36%) |
Oct 28, 2014 | 66.85 | 69.72 | 66.67 | 69.58 | 454,625 | +3.57(+5.41%) |
Oct 27, 2014 | 67.61 | 67.75 | 67.75 | 66.01 | 267,800 | -1.75(-2.58%) |
Oct 24, 2014 | 66.36 | 67.81 | 65.18 | 67.75 | 317,185 | +1.63(+2.47%) |
Oct 23, 2014 | 63.92 | 66.47 | 63.78 | 66.12 | 522,828 | +3.03(+4.80%) |
Oct 22, 2014 | 64.88 | 65.84 | 62.85 | 63.09 | 415,597 | -1.91(-2.94%) |
Oct 21, 2014 | 64.94 | 65.95 | 64.23 | 65.00 | 523,392 | +0.51(+0.80%) |
Oct 20, 2014 | 64.54 | 64.73 | 63.54 | 64.49 | 368,793 | -0.25(-0.38%) |
Oct 17, 2014 | 65.44 | 66.24 | 63.81 | 64.73 | 611,251 | +0.37(+0.57%) |
Oct 16, 2014 | 62.16 | 65.06 | 61.89 | 64.37 | 693,933 | +0.71(+1.11%) |
Oct 15, 2014 | 60.92 | 64.15 | 60.20 | 63.66 | 809,175 | +3.01(+4.97%) |
Oct 14, 2014 | 59.19 | 61.32 | 58.52 | 60.65 | 1,239,808 | +1.86(+3.16%) |
Oct 13, 2014 | 62.00 | 64.09 | 57.91 | 58.79 | 2,337,121 | -15.48(-20.84%) |
Oct 10, 2014 | 72.89 | 75.20 | 72.09 | 74.27 | 390,709 | +1.03(+1.40%) |
Oct 09, 2014 | 74.92 | 76.20 | 73.19 | 73.24 | 395,909 | -1.78(-2.38%) |
Oct 08, 2014 | 72.62 | 75.15 | 71.66 | 75.02 | 496,223 | +2.48(+3.42%) |
Oct 07, 2014 | 74.76 | 75.19 | 72.51 | 72.54 | 318,181 | -2.65(-3.52%) |
Oct 06, 2014 | 77.46 | 77.71 | 74.56 | 75.19 | 282,571 | -2.06(-2.66%) |
Oct 03, 2014 | 75.04 | 78.11 | 74.74 | 77.24 | 627,727 | +3.04(+4.10%) |
Oct 02, 2014 | 69.81 | 75.72 | 69.42 | 74.20 | 986,294 | +6.76(+10.02%) |
Oct 01, 2014 | 69.09 | 69.09 | 66.42 | 67.44 | 658,249 | -2.08(-2.99%) |
Sep 30, 2014 | 70.96 | 71.30 | 69.34 | 69.52 | 378,143 | -1.53(-2.16%) |
Sep 29, 2014 | 69.49 | 71.30 | 69.14 | 71.05 | 340,727 | +0.85(+1.22%) |
Sep 26, 2014 | 69.94 | 70.39 | 69.60 | 70.20 | 261,904 | +0.50(+0.71%) |
Sep 25, 2014 | 70.63 | 70.64 | 69.08 | 69.70 | 306,521 | -1.07(-1.51%) |
Sep 24, 2014 | 70.45 | 71.00 | 70.10 | 70.77 | 287,295 | +0.47(+0.67%) |
Sep 23, 2014 | 73.12 | 73.23 | 70.11 | 70.30 | 594,833 | -2.97(-4.05%) |
Sep 22, 2014 | 73.94 | 74.25 | 72.77 | 73.27 | 267,900 | -1.23(-1.65%) |
Sep 19, 2014 | 75.33 | 75.90 | 74.10 | 74.50 | 335,944 | -0.70(-0.93%) |
Sep 18, 2014 | 76.44 | 76.77 | 74.75 | 75.19 | 268,589 | -1.06(-1.39%) |
Sep 17, 2014 | 74.37 | 76.64 | 74.37 | 76.25 | 326,543 | +1.88(+2.53%) |
Sep 16, 2014 | 73.69 | 75.30 | 73.50 | 74.37 | 306,641 | +0.68(+0.92%) |
Sep 15, 2014 | 76.20 | 76.33 | 73.45 | 73.69 | 658,342 | -2.52(-3.30%) |
Sep 12, 2014 | 78.74 | 78.74 | 75.39 | 76.20 | 453,972 | -2.53(-3.21%) |
Sep 11, 2014 | 78.68 | 79.45 | 78.49 | 78.73 | 280,706 | -0.73(-0.92%) |
Sep 10, 2014 | 81.79 | 81.79 | 78.07 | 79.47 | 497,372 | -2.43(-2.97%) |
Sep 09, 2014 | 82.28 | 82.88 | 81.37 | 81.90 | 252,013 | -0.39(-0.48%) |
Sep 08, 2014 | 83.85 | 83.85 | 81.52 | 82.29 | 274,840 | -1.68(-2.00%) |
Sep 05, 2014 | 84.04 | 84.34 | 82.98 | 83.97 | 218,239 | -0.21(-0.25%) |
Sep 04, 2014 | 83.42 | 85.21 | 83.42 | 84.19 | 381,104 | +0.88(+1.06%) |
Sep 03, 2014 | 82.61 | 83.77 | 82.28 | 83.30 | 365,364 | +1.35(+1.65%) |
Sep 02, 2014 | 80.58 | 82.65 | 80.33 | 81.95 | 239,109 | +1.66(+2.07%) |
Aug 29, 2014 | 79.67 | 80.29 | 80.29 | 80.29 | 147,093 | +0.48(+0.60%) |
Aug 28, 2014 | 79.91 | 80.11 | 78.40 | 79.81 | 149,856 | -0.35(-0.44%) |
Aug 27, 2014 | 81.41 | 81.41 | 79.94 | 80.16 | 148,982 | -1.21(-1.49%) |
Aug 26, 2014 | 80.29 | 81.80 | 80.28 | 81.38 | 251,363 | +1.43(+1.79%) |
Aug 25, 2014 | 78.59 | 80.28 | 78.54 | 79.94 | 210,764 | +1.76(+2.26%) |
Aug 22, 2014 | 79.55 | 79.91 | 78.05 | 78.18 | 473,294 | -1.37(-1.72%) |
Aug 21, 2014 | 81.08 | 81.61 | 79.45 | 79.55 | 402,032 | -1.63(-2.01%) |
Aug 20, 2014 | 81.56 | 81.57 | 80.92 | 81.18 | 279,331 | -0.56(-0.69%) |
Aug 19, 2014 | 83.26 | 83.26 | 81.56 | 81.74 | 314,267 | -0.92(-1.11%) |
Aug 18, 2014 | 83.60 | 83.75 | 82.44 | 82.66 | 335,004 | -0.08(-0.10%) |
Aug 15, 2014 | 85.35 | 85.85 | 81.83 | 82.74 | 451,278 | -3.10(-3.62%) |
Aug 14, 2014 | 85.43 | 86.64 | 85.39 | 85.85 | 211,848 | +0.94(+1.10%) |
Aug 13, 2014 | 83.29 | 85.19 | 83.19 | 84.91 | 233,725 | +1.32(+1.58%) |
Aug 12, 2014 | 83.20 | 83.72 | 82.60 | 83.59 | 287,747 | +0.03(+0.03%) |
Aug 11, 2014 | 83.21 | 83.97 | 82.82 | 83.56 | 212,876 | +0.74(+0.90%) |
Aug 08, 2014 | 81.19 | 83.11 | 81.07 | 82.82 | 176,518 | +1.52(+1.86%) |
Aug 07, 2014 | 82.79 | 84.27 | 80.98 | 81.30 | 475,422 | -1.09(-1.33%) |
Aug 06, 2014 | 81.83 | 83.45 | 81.63 | 82.40 | 316,415 | -0.02(-0.02%) |
Aug 05, 2014 | 81.89 | 83.46 | 81.76 | 82.41 | 190,427 | -0.22(-0.27%) |
Aug 04, 2014 | 81.63 | 82.81 | 81.34 | 82.63 | 392,326 | +1.45(+1.78%) |
Aug 01, 2014 | 81.42 | 82.68 | 80.13 | 81.19 | 311,327 | -0.27(-0.34%) |
Jul 31, 2014 | 82.12 | 82.87 | 80.99 | 81.46 | 455,941 | -2.01(-2.41%) |
Jul 30, 2014 | 83.36 | 83.95 | 82.89 | 83.47 | 231,926 | +0.48(+0.57%) |
Jul 29, 2014 | 84.51 | 84.51 | 82.47 | 82.99 | 620,544 | -1.53(-1.81%) |
Jul 28, 2014 | 85.05 | 85.35 | 83.87 | 84.52 | 298,968 | -0.45(-0.53%) |
Jul 25, 2014 | 86.65 | 87.14 | 84.93 | 84.97 | 342,231 | -2.33(-2.67%) |
Jul 24, 2014 | 86.91 | 88.27 | 86.77 | 87.30 | 356,677 | +0.58(+0.67%) |
Jul 23, 2014 | 86.14 | 88.93 | 85.26 | 86.72 | 962,950 | +3.81(+4.60%) |
Jul 22, 2014 | 83.36 | 85.43 | 82.72 | 82.91 | 620,223 | -0.05(-0.07%) |
Jul 21, 2014 | 83.49 | 83.79 | 82.66 | 82.96 | 274,894 | -0.85(-1.02%) |
Jul 18, 2014 | 82.40 | 84.15 | 82.40 | 83.82 | 356,788 | +1.43(+1.74%) |
Jul 17, 2014 | 84.06 | 84.06 | 82.20 | 82.39 | 414,120 | -2.40(-2.83%) |
Jul 16, 2014 | 86.00 | 86.00 | 84.45 | 84.79 | 192,764 | -0.47(-0.55%) |
Jul 15, 2014 | 86.66 | 86.83 | 84.81 | 85.26 | 261,406 | -1.11(-1.28%) |
Jul 14, 2014 | 87.10 | 87.39 | 86.07 | 86.37 | 334,690 | +0.46(+0.53%) |
Jul 11, 2014 | 86.54 | 86.92 | 85.76 | 85.91 | 337,791 | -0.64(-0.74%) |
Jul 10, 2014 | 85.70 | 87.43 | 85.45 | 86.55 | 367,767 | -1.52(-1.73%) |
Jul 09, 2014 | 87.71 | 88.79 | 87.71 | 88.07 | 250,225 | +0.39(+0.45%) |
Jul 08, 2014 | 87.94 | 88.53 | 87.10 | 87.68 | 306,351 | -0.28(-0.31%) |
Jul 07, 2014 | 88.39 | 89.12 | 87.81 | 87.95 | 318,799 | -0.40(-0.46%) |
Jul 03, 2014 | 88.21 | 88.35 | 88.35 | 88.35 | 273,334 | +0.28(+0.31%) |
Jul 02, 2014 | 86.85 | 88.37 | 86.65 | 88.08 | 336,542 | +1.56(+1.80%) |
Jul 01, 2014 | 86.03 | 87.09 | 85.88 | 86.52 | 338,722 | +0.27(+0.32%) |
Jun 30, 2014 | 85.53 | 86.47 | 85.02 | 86.25 | 551,361 | +0.77(+0.90%) |
Jun 27, 2014 | 84.75 | 85.76 | 84.67 | 85.48 | 198,655 | +0.45(+0.53%) |
Jun 26, 2014 | 84.46 | 85.49 | 83.23 | 85.03 | 226,901 | +0.39(+0.45%) |
Jun 25, 2014 | 82.01 | 84.87 | 81.60 | 84.64 | 384,472 | +2.24(+2.71%) |
Jun 24, 2014 | 84.84 | 85.04 | 82.21 | 82.40 | 436,684 | -2.30(-2.72%) |
Jun 23, 2014 | 85.35 | 86.06 | 84.46 | 84.71 | 270,237 | +0.04(+0.04%) |
Jun 20, 2014 | 84.27 | 84.81 | 83.97 | 84.67 | 537,775 | +0.32(+0.38%) |
Jun 19, 2014 | 82.81 | 84.51 | 82.12 | 84.35 | 437,060 | +1.60(+1.94%) |
Jun 18, 2014 | 81.39 | 82.97 | 81.30 | 82.74 | 423,101 | +1.44(+1.77%) |
Jun 17, 2014 | 79.11 | 81.52 | 77.72 | 81.30 | 661,519 | +1.97(+2.48%) |
Jun 16, 2014 | 77.00 | 81.25 | 75.55 | 79.33 | 1,788,940 | +9.03(+12.85%) |
Jun 13, 2014 | 70.05 | 70.71 | 69.43 | 70.30 | 283,364 | +0.28(+0.39%) |
Jun 12, 2014 | 72.24 | 73.03 | 69.57 | 70.03 | 456,433 | -2.55(-3.51%) |
Jun 11, 2014 | 73.44 | 73.75 | 72.12 | 72.58 | 268,582 | -1.27(-1.71%) |
Jun 10, 2014 | 73.50 | 74.31 | 73.32 | 73.84 | 665,266 | +0.79(+1.08%) |
Jun 06, 2014 | 73.53 | 74.28 | 72.70 | 73.05 | 290,743 | -0.11(-0.15%) |
Jun 05, 2014 | 72.98 | 73.60 | 71.73 | 73.16 | 225,188 | +0.22(+0.30%) |
Jun 04, 2014 | 71.75 | 73.24 | 71.43 | 72.94 | 183,755 | +0.65(+0.90%) |
Jun 03, 2014 | 71.08 | 73.89 | 70.72 | 72.29 | 440,010 | +1.03(+1.44%) |
Jun 02, 2014 | 72.05 | 72.05 | 70.61 | 71.26 | 224,412 | -0.64(-0.89%) |
May 30, 2014 | 72.11 | 72.72 | 71.51 | 71.91 | 599,911 | -0.16(-0.22%) |
May 29, 2014 | 71.77 | 72.26 | 70.83 | 72.06 | 184,395 | +0.36(+0.50%) |
May 28, 2014 | 71.95 | 72.13 | 71.28 | 71.70 | 206,842 | -0.56(-0.77%) |
May 27, 2014 | 72.04 | 73.33 | 72.00 | 72.26 | 353,576 | +1.05(+1.47%) |
May 23, 2014 | 69.78 | 71.22 | 71.22 | 71.22 | 256,537 | +1.51(+2.17%) |
May 22, 2014 | 69.72 | 70.97 | 69.54 | 69.71 | 146,204 | +0.48(+0.69%) |
May 21, 2014 | 68.24 | 69.54 | 68.02 | 69.23 | 300,523 | +1.37(+2.01%) |
May 20, 2014 | 68.00 | 68.18 | 66.99 | 67.86 | 347,182 | -0.50(-0.72%) |
May 19, 2014 | 67.47 | 69.20 | 67.30 | 68.36 | 333,427 | +0.49(+0.72%) |
May 16, 2014 | 66.19 | 67.89 | 66.19 | 67.87 | 328,238 | +1.61(+2.44%) |
May 15, 2014 | 66.43 | 66.64 | 65.74 | 66.26 | 330,885 | -0.72(-1.07%) |
May 14, 2014 | 67.99 | 68.27 | 66.80 | 66.97 | 259,079 | -1.01(-1.48%) |
May 13, 2014 | 70.09 | 70.31 | 67.79 | 67.98 | 1,049,167 | -1.70(-2.43%) |
May 12, 2014 | 66.47 | 69.84 | 66.47 | 69.68 | 578,146 | +3.30(+4.97%) |
May 09, 2014 | 65.13 | 66.38 | 64.54 | 66.38 | 406,376 | +1.01(+1.54%) |
May 08, 2014 | 65.81 | 67.91 | 65.31 | 65.37 | 335,713 | -0.50(-0.77%) |
May 07, 2014 | 66.76 | 67.33 | 64.78 | 65.87 | 390,131 | -0.77(-1.16%) |
May 06, 2014 | 68.61 | 68.61 | 66.47 | 66.64 | 311,605 | -2.17(-3.15%) |
May 05, 2014 | 69.41 | 69.80 | 68.65 | 68.81 | 290,563 | -1.16(-1.66%) |
May 02, 2014 | 69.53 | 70.52 | 68.87 | 69.97 | 552,769 | +0.60(+0.87%) |