Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 59.32 | 61.57 | 57.45 | 60.56 | 3,939,298 | +1.43(+2.42%) |
Apr 29, 2015 | 58.08 | 59.67 | 55.95 | 59.13 | 5,232,828 | -0.23(-0.39%) |
Apr 28, 2015 | 58.55 | 59.70 | 58.46 | 59.36 | 3,747,377 | +0.97(+1.66%) |
Apr 27, 2015 | 58.45 | 58.97 | 57.70 | 58.39 | 2,770,752 | -0.08(-0.13%) |
Apr 24, 2015 | 58.94 | 59.34 | 57.90 | 58.47 | 2,586,857 | -0.55(-0.94%) |
Apr 23, 2015 | 57.75 | 59.22 | 57.70 | 59.02 | 2,364,848 | +1.16(+2.01%) |
Apr 22, 2015 | 57.22 | 58.76 | 57.01 | 57.86 | 2,129,474 | +0.89(+1.56%) |
Apr 21, 2015 | 57.90 | 58.71 | 56.60 | 56.97 | 1,872,231 | -0.59(-1.03%) |
Apr 20, 2015 | 57.76 | 59.04 | 57.41 | 57.56 | 2,255,366 | -0.30(-0.53%) |
Apr 17, 2015 | 57.39 | 58.48 | 57.09 | 57.87 | 2,989,248 | -0.22(-0.38%) |
Apr 16, 2015 | 58.12 | 59.57 | 56.93 | 58.09 | 4,458,809 | -0.42(-0.72%) |
Apr 15, 2015 | 55.32 | 58.67 | 54.74 | 58.50 | 5,288,658 | +3.50(+6.36%) |
Apr 14, 2015 | 53.01 | 55.32 | 52.71 | 55.01 | 3,328,487 | +2.52(+4.79%) |
Apr 13, 2015 | 53.58 | 53.58 | 51.63 | 52.49 | 1,755,294 | -0.15(-0.29%) |
Apr 10, 2015 | 53.43 | 53.73 | 51.95 | 52.64 | 1,916,773 | -0.59(-1.11%) |
Apr 09, 2015 | 52.83 | 53.41 | 52.41 | 53.24 | 2,320,553 | +0.60(+1.14%) |
Apr 08, 2015 | 53.70 | 54.17 | 52.56 | 52.63 | 2,414,210 | -0.98(-1.83%) |
Apr 07, 2015 | 52.16 | 54.58 | 51.94 | 53.62 | 3,995,133 | +1.52(+2.93%) |
Apr 06, 2015 | 51.42 | 52.32 | 50.88 | 52.09 | 3,063,268 | +0.86(+1.67%) |
Apr 02, 2015 | 49.00 | 51.23 | 51.23 | 51.23 | 3,359,536 | +2.04(+4.14%) |
Apr 01, 2015 | 49.60 | 50.24 | 48.90 | 49.20 | 3,542,484 | -0.39(-0.79%) |
Mar 31, 2015 | 48.85 | 50.25 | 48.71 | 49.59 | 2,854,104 | +0.31(+0.64%) |
Mar 30, 2015 | 49.35 | 49.99 | 48.60 | 49.27 | 2,501,706 | +0.10(+0.19%) |
Mar 27, 2015 | 48.43 | 49.70 | 47.84 | 49.18 | 2,675,300 | +0.47(+0.96%) |
Mar 26, 2015 | 49.52 | 49.98 | 48.37 | 48.71 | 3,374,835 | +0.21(+0.43%) |
Mar 25, 2015 | 47.55 | 48.89 | 46.78 | 48.50 | 3,201,600 | +1.21(+2.56%) |
Mar 24, 2015 | 46.10 | 47.52 | 45.89 | 47.29 | 2,800,642 | +1.21(+2.63%) |
Mar 23, 2015 | 46.84 | 47.38 | 46.05 | 46.08 | 2,402,935 | -0.94(-2.01%) |
Mar 20, 2015 | 45.92 | 47.18 | 45.76 | 47.02 | 4,454,484 | +1.62(+3.57%) |
Mar 19, 2015 | 45.49 | 46.41 | 44.83 | 45.40 | 2,336,293 | -1.31(-2.79%) |
Mar 18, 2015 | 44.05 | 47.19 | 43.55 | 46.71 | 3,761,594 | +2.24(+5.04%) |
Mar 17, 2015 | 43.90 | 44.88 | 43.81 | 44.47 | 2,731,813 | +0.57(+1.30%) |
Mar 16, 2015 | 42.81 | 44.02 | 42.02 | 43.90 | 2,511,372 | +0.74(+1.72%) |
Mar 13, 2015 | 42.87 | 43.16 | 41.81 | 43.15 | 4,099,474 | -0.10(-0.24%) |
Mar 12, 2015 | 45.82 | 45.88 | 43.19 | 43.26 | 2,836,766 | -1.57(-3.51%) |
Mar 11, 2015 | 43.72 | 45.22 | 43.55 | 44.83 | 2,387,454 | +1.06(+2.41%) |
Mar 10, 2015 | 44.11 | 44.52 | 43.51 | 43.77 | 2,808,654 | -0.60(-1.35%) |
Mar 09, 2015 | 46.18 | 46.34 | 44.27 | 44.37 | 4,428,402 | -2.04(-4.39%) |
Mar 06, 2015 | 46.74 | 47.36 | 46.11 | 46.41 | 2,133,278 | -0.96(-2.03%) |
Mar 05, 2015 | 47.31 | 47.93 | 46.74 | 47.37 | 2,055,623 | -0.33(-0.70%) |
Mar 04, 2015 | 48.12 | 47.86 | 46.86 | 47.71 | 1,946,047 | -0.15(-0.32%) |
Mar 03, 2015 | 47.06 | 49.27 | 47.06 | 47.86 | 2,499,007 | +0.80(+1.70%) |
Mar 02, 2015 | 47.16 | 47.22 | 45.72 | 47.06 | 4,098,915 | -0.10(-0.22%) |
Feb 27, 2015 | 48.95 | 49.26 | 46.95 | 47.16 | 3,249,321 | -1.22(-2.52%) |
Feb 26, 2015 | 50.68 | 51.02 | 48.06 | 48.38 | 3,868,660 | -2.94(-5.73%) |
Feb 25, 2015 | 51.40 | 52.61 | 49.17 | 51.32 | 6,587,929 | +2.54(+5.21%) |
Feb 24, 2015 | 48.91 | 49.27 | 48.17 | 48.78 | 2,316,830 | -0.10(-0.21%) |
Feb 23, 2015 | 48.74 | 49.91 | 48.23 | 48.89 | 1,609,445 | -0.47(-0.95%) |
Feb 20, 2015 | 49.58 | 50.13 | 48.74 | 49.35 | 2,064,373 | -0.17(-0.35%) |
Feb 19, 2015 | 47.88 | 50.51 | 47.70 | 49.52 | 2,450,795 | +0.12(+0.25%) |
Feb 18, 2015 | 49.10 | 50.76 | 49.06 | 49.40 | 2,611,823 | -0.52(-1.05%) |
Feb 17, 2015 | 48.24 | 50.08 | 48.13 | 49.92 | 2,647,095 | +1.52(+3.15%) |
Feb 13, 2015 | 49.03 | 48.40 | 48.40 | 48.40 | 2,573,867 | +0.07(+0.14%) |
Feb 12, 2015 | 49.64 | 50.22 | 47.95 | 48.33 | 2,528,701 | -0.49(-1.01%) |
Feb 11, 2015 | 49.51 | 50.20 | 48.58 | 48.83 | 3,390,438 | -1.10(-2.21%) |
Feb 10, 2015 | 48.40 | 50.11 | 46.80 | 49.93 | 3,400,188 | +1.53(+3.17%) |
Feb 09, 2015 | 49.47 | 50.24 | 48.14 | 48.40 | 2,626,665 | -0.78(-1.59%) |
Feb 06, 2015 | 49.86 | 50.60 | 48.63 | 49.18 | 3,005,920 | -0.05(-0.10%) |
Feb 05, 2015 | 48.35 | 49.92 | 48.00 | 49.23 | 3,516,745 | +1.69(+3.54%) |
Feb 04, 2015 | 47.94 | 48.13 | 46.63 | 47.54 | 4,064,376 | -1.38(-2.82%) |
Feb 03, 2015 | 46.26 | 49.24 | 45.80 | 48.92 | 5,242,682 | +3.41(+7.49%) |
Feb 02, 2015 | 45.01 | 45.98 | 43.81 | 45.52 | 5,422,147 | +1.47(+3.33%) |
Jan 30, 2015 | 42.83 | 44.68 | 42.05 | 44.05 | 4,477,237 | +0.74(+1.71%) |
Jan 29, 2015 | 45.13 | 45.55 | 42.77 | 43.31 | 4,659,064 | -1.42(-3.17%) |
Jan 28, 2015 | 46.52 | 46.54 | 44.51 | 44.73 | 2,662,875 | -2.18(-4.65%) |
Jan 27, 2015 | 47.00 | 47.88 | 45.99 | 46.91 | 1,856,898 | -0.24(-0.50%) |
Jan 26, 2015 | 46.55 | 47.29 | 45.99 | 47.14 | 2,235,208 | +0.84(+1.81%) |
Jan 23, 2015 | 46.83 | 47.95 | 46.25 | 46.31 | 1,996,567 | -0.37(-0.80%) |
Jan 22, 2015 | 47.43 | 47.77 | 45.72 | 46.68 | 2,472,694 | -0.70(-1.47%) |
Jan 21, 2015 | 46.43 | 48.05 | 46.39 | 47.37 | 2,065,378 | +1.36(+2.96%) |
Jan 20, 2015 | 45.96 | 46.18 | 44.56 | 46.01 | 3,247,193 | -1.19(-2.52%) |
Jan 16, 2015 | 44.76 | 47.33 | 44.70 | 47.20 | 4,916,218 | +2.50(+5.60%) |
Jan 15, 2015 | 45.65 | 46.73 | 44.62 | 44.70 | 5,130,063 | -0.95(-2.09%) |
Jan 14, 2015 | 44.95 | 45.77 | 43.95 | 45.65 | 5,724,095 | +0.89(+1.98%) |
Jan 13, 2015 | 45.54 | 45.94 | 44.17 | 44.76 | 4,485,101 | -0.57(-1.26%) |
Jan 12, 2015 | 47.04 | 47.34 | 45.24 | 45.34 | 4,819,498 | -2.54(-5.31%) |
Jan 09, 2015 | 47.53 | 48.59 | 46.86 | 47.88 | 3,350,117 | +0.23(+0.48%) |
Jan 08, 2015 | 46.90 | 48.11 | 46.08 | 47.65 | 3,255,367 | +0.89(+1.89%) |
Jan 07, 2015 | 48.72 | 48.83 | 46.29 | 46.76 | 3,280,692 | -1.40(-2.91%) |
Jan 06, 2015 | 49.29 | 50.36 | 47.22 | 48.16 | 4,244,626 | -1.30(-2.64%) |
Jan 05, 2015 | 51.96 | 52.29 | 49.46 | 49.47 | 3,833,515 | -3.27(-6.21%) |
Jan 02, 2015 | 50.46 | 53.07 | 50.31 | 52.74 | 2,776,717 | +1.86(+3.65%) |
Dec 31, 2014 | 50.60 | 50.89 | 50.89 | 50.89 | 3,245,065 | -0.19(-0.37%) |
Dec 30, 2014 | 53.31 | 53.40 | 50.80 | 51.08 | 3,540,434 | -2.24(-4.20%) |
Dec 29, 2014 | 52.67 | 53.45 | 52.17 | 53.31 | 3,919,417 | +1.36(+2.62%) |
Dec 26, 2014 | 53.33 | 53.84 | 51.43 | 51.95 | 2,454,656 | -1.10(-2.08%) |
Dec 24, 2014 | 53.90 | 53.06 | 53.06 | 53.06 | 1,368,338 | -1.21(-2.23%) |
Dec 23, 2014 | 53.08 | 55.04 | 53.08 | 54.27 | 2,704,727 | -0.07(-0.12%) |
Dec 22, 2014 | 55.35 | 55.93 | 52.85 | 54.33 | 3,863,354 | -2.67(-4.68%) |
Dec 19, 2014 | 58.03 | 58.07 | 54.85 | 57.00 | 5,318,828 | -0.21(-0.37%) |
Dec 18, 2014 | 60.75 | 61.20 | 55.16 | 57.21 | 5,632,920 | -1.73(-2.94%) |
Dec 17, 2014 | 55.68 | 59.72 | 55.57 | 58.94 | 4,706,926 | +3.51(+6.34%) |
Dec 16, 2014 | 52.74 | 58.31 | 52.53 | 55.43 | 6,072,490 | +2.68(+5.09%) |
Dec 15, 2014 | 54.04 | 55.55 | 52.61 | 52.74 | 5,275,729 | +1.16(+2.25%) |
Dec 12, 2014 | 49.88 | 52.32 | 49.50 | 51.58 | 3,828,189 | +1.14(+2.26%) |
Dec 11, 2014 | 49.51 | 52.15 | 49.34 | 50.44 | 3,819,225 | +0.70(+1.42%) |
Dec 10, 2014 | 51.88 | 52.39 | 49.66 | 49.73 | 4,902,083 | -3.10(-5.87%) |
Dec 09, 2014 | 52.19 | 53.46 | 52.14 | 52.84 | 4,142,518 | +0.23(+0.43%) |
Dec 08, 2014 | 55.14 | 55.59 | 52.61 | 52.61 | 5,349,056 | -3.45(-6.16%) |
Dec 05, 2014 | 57.54 | 57.92 | 55.25 | 56.06 | 4,839,762 | -1.54(-2.68%) |
Dec 04, 2014 | 60.48 | 60.94 | 57.19 | 57.60 | 4,027,938 | -3.74(-6.09%) |
Dec 03, 2014 | 61.40 | 62.37 | 60.79 | 61.34 | 1,764,619 | +0.38(+0.62%) |
Dec 02, 2014 | 61.45 | 62.86 | 60.85 | 60.96 | 2,206,379 | -1.21(-1.94%) |
Dec 01, 2014 | 62.16 | 62.37 | 60.71 | 62.17 | 2,668,649 | -0.29(-0.46%) |
Nov 28, 2014 | 63.30 | 65.27 | 62.31 | 62.45 | 2,562,999 | -2.96(-4.52%) |
Nov 26, 2014 | 65.20 | 65.41 | 65.41 | 65.41 | 1,763,898 | -0.14(-0.22%) |
Nov 25, 2014 | 67.12 | 67.54 | 65.02 | 65.55 | 1,971,506 | -1.59(-2.37%) |
Nov 24, 2014 | 68.27 | 68.27 | 66.13 | 67.14 | 2,338,937 | -1.54(-2.24%) |
Nov 21, 2014 | 70.48 | 70.83 | 68.20 | 68.68 | 2,158,317 | -0.86(-1.23%) |
Nov 20, 2014 | 69.19 | 70.84 | 68.83 | 69.54 | 2,075,874 | +0.10(+0.14%) |
Nov 19, 2014 | 68.47 | 70.59 | 67.88 | 69.44 | 2,217,551 | +1.46(+2.16%) |
Nov 18, 2014 | 68.46 | 69.20 | 67.28 | 67.98 | 1,963,599 | -0.88(-1.27%) |
Nov 17, 2014 | 68.13 | 69.57 | 67.60 | 68.86 | 2,565,213 | +0.44(+0.64%) |
Nov 14, 2014 | 67.44 | 68.82 | 67.30 | 68.42 | 2,271,591 | +1.15(+1.71%) |
Nov 13, 2014 | 68.03 | 68.41 | 66.70 | 67.27 | 2,405,085 | -1.51(-2.20%) |
Nov 12, 2014 | 69.78 | 69.91 | 68.63 | 68.78 | 1,855,675 | -1.61(-2.28%) |
Nov 11, 2014 | 68.42 | 70.66 | 67.69 | 70.39 | 2,276,399 | +1.53(+2.22%) |
Nov 10, 2014 | 70.26 | 71.01 | 68.23 | 68.86 | 2,329,258 | -0.68(-0.97%) |
Nov 07, 2014 | 69.06 | 70.76 | 68.77 | 69.53 | 2,821,941 | +0.28(+0.40%) |
Nov 06, 2014 | 66.43 | 69.39 | 65.73 | 69.25 | 3,345,934 | +2.59(+3.88%) |
Nov 05, 2014 | 64.40 | 67.01 | 63.87 | 66.67 | 2,742,970 | +2.66(+4.16%) |
Nov 04, 2014 | 62.76 | 64.30 | 62.26 | 64.00 | 2,448,504 | +0.49(+0.76%) |
Nov 03, 2014 | 65.82 | 66.58 | 63.00 | 63.52 | 3,077,392 | -1.55(-2.38%) |
Oct 31, 2014 | 63.84 | 65.15 | 62.58 | 65.07 | 2,513,657 | +2.23(+3.54%) |
Oct 30, 2014 | 64.51 | 65.47 | 62.45 | 62.84 | 2,818,974 | -0.80(-1.26%) |
Oct 29, 2014 | 64.81 | 65.64 | 63.05 | 63.64 | 2,304,379 | -0.47(-0.73%) |
Oct 28, 2014 | 62.37 | 64.17 | 61.50 | 64.11 | 1,734,257 | +2.13(+3.44%) |
Oct 27, 2014 | 61.82 | 62.91 | 63.38 | 61.98 | 1,890,335 | -1.40(-2.21%) |
Oct 24, 2014 | 64.71 | 64.99 | 63.10 | 63.38 | 2,002,038 | -1.89(-2.90%) |
Oct 23, 2014 | 64.23 | 66.56 | 64.13 | 65.27 | 2,179,702 | +1.83(+2.88%) |
Oct 22, 2014 | 65.28 | 65.96 | 63.41 | 63.44 | 1,509,719 | -1.80(-2.76%) |
Oct 21, 2014 | 63.61 | 65.34 | 63.25 | 65.24 | 2,081,325 | +2.18(+3.45%) |
Oct 20, 2014 | 63.72 | 64.28 | 62.70 | 63.06 | 2,268,124 | -0.98(-1.53%) |
Oct 17, 2014 | 66.73 | 67.26 | 63.41 | 64.04 | 3,638,893 | -1.73(-2.63%) |
Oct 16, 2014 | 60.98 | 66.73 | 60.98 | 65.77 | 4,780,913 | +3.26(+5.22%) |
Oct 15, 2014 | 59.15 | 62.64 | 58.34 | 62.51 | 3,969,151 | +2.62(+4.37%) |
Oct 14, 2014 | 59.93 | 61.29 | 59.01 | 59.89 | 3,129,482 | +1.04(+1.76%) |
Oct 13, 2014 | 60.07 | 60.85 | 58.74 | 58.86 | 2,703,479 | -1.47(-2.43%) |
Oct 10, 2014 | 60.18 | 62.02 | 59.64 | 60.32 | 2,168,564 | -0.02(-0.03%) |
Oct 09, 2014 | 61.67 | 61.72 | 60.34 | 60.34 | 2,278,659 | -2.04(-3.26%) |
Oct 08, 2014 | 60.96 | 62.53 | 60.57 | 62.38 | 2,281,402 | +1.08(+1.77%) |
Oct 07, 2014 | 62.30 | 62.82 | 61.28 | 61.29 | 1,595,379 | -1.38(-2.20%) |
Oct 06, 2014 | 63.28 | 63.55 | 61.90 | 62.67 | 2,444,018 | -0.85(-1.33%) |
Oct 03, 2014 | 64.76 | 64.76 | 63.16 | 63.52 | 1,674,523 | -1.13(-1.75%) |
Oct 02, 2014 | 63.71 | 65.05 | 62.68 | 64.65 | 2,660,956 | +0.49(+0.76%) |
Oct 01, 2014 | 64.69 | 66.12 | 63.92 | 64.17 | 3,677,807 | -0.34(-0.53%) |
Sep 30, 2014 | 65.27 | 65.55 | 63.72 | 64.51 | 2,722,138 | -0.82(-1.25%) |
Sep 29, 2014 | 64.09 | 65.58 | 63.86 | 65.33 | 1,962,653 | +0.92(+1.43%) |
Sep 26, 2014 | 64.26 | 65.04 | 63.74 | 64.40 | 1,732,921 | +0.37(+0.58%) |
Sep 25, 2014 | 65.34 | 65.43 | 63.89 | 64.03 | 2,709,062 | -1.55(-2.36%) |
Sep 24, 2014 | 66.38 | 66.38 | 64.22 | 65.58 | 4,174,464 | -0.99(-1.49%) |
Sep 23, 2014 | 66.83 | 67.04 | 66.32 | 66.57 | 3,308,129 | -0.26(-0.38%) |
Sep 22, 2014 | 67.99 | 68.26 | 66.45 | 66.83 | 1,791,240 | -1.24(-1.82%) |
Sep 19, 2014 | 68.55 | 68.68 | 67.73 | 68.07 | 2,426,844 | -0.30(-0.45%) |
Sep 18, 2014 | 69.74 | 69.75 | 68.15 | 68.37 | 2,402,810 | -1.27(-1.83%) |
Sep 17, 2014 | 70.12 | 70.36 | 68.73 | 69.64 | 2,834,361 | -0.11(-0.16%) |
Sep 16, 2014 | 69.07 | 70.13 | 68.68 | 69.76 | 2,242,106 | +0.50(+0.73%) |
Sep 15, 2014 | 69.04 | 69.64 | 68.18 | 69.25 | 1,726,193 | +0.30(+0.44%) |
Sep 12, 2014 | 69.83 | 70.16 | 68.69 | 68.95 | 1,628,115 | -1.10(-1.58%) |
Sep 11, 2014 | 70.12 | 70.50 | 69.62 | 70.05 | 1,814,349 | -0.92(-1.30%) |
Sep 10, 2014 | 71.06 | 71.41 | 70.14 | 70.98 | 1,281,469 | -0.36(-0.51%) |
Sep 09, 2014 | 71.28 | 72.78 | 70.78 | 71.34 | 2,034,076 | +0.40(+0.56%) |
Sep 08, 2014 | 71.05 | 71.10 | 70.36 | 70.94 | 1,126,966 | -0.56(-0.78%) |
Sep 05, 2014 | 70.53 | 71.59 | 70.55 | 71.50 | 1,548,403 | +0.95(+1.35%) |
Sep 04, 2014 | 72.45 | 72.70 | 70.12 | 70.55 | 2,205,283 | -1.85(-2.56%) |
Sep 03, 2014 | 72.91 | 73.17 | 72.29 | 72.40 | 1,079,769 | -0.11(-0.16%) |
Sep 02, 2014 | 74.55 | 74.85 | 72.26 | 72.52 | 1,831,411 | -2.21(-2.95%) |
Aug 29, 2014 | 74.64 | 74.72 | 74.72 | 74.72 | 1,121,380 | +0.32(+0.43%) |
Aug 28, 2014 | 74.16 | 74.68 | 73.89 | 74.40 | 696,852 | +0.22(+0.29%) |
Aug 27, 2014 | 74.75 | 75.13 | 73.76 | 74.18 | 1,273,815 | -0.71(-0.95%) |
Aug 26, 2014 | 75.03 | 75.47 | 74.65 | 74.89 | 2,149,447 | -0.08(-0.10%) |
Aug 25, 2014 | 73.59 | 75.18 | 73.49 | 74.97 | 1,445,466 | +1.99(+2.72%) |
Aug 22, 2014 | 73.13 | 73.35 | 72.56 | 72.98 | 874,638 | -0.41(-0.56%) |
Aug 21, 2014 | 73.36 | 73.51 | 72.43 | 73.39 | 956,180 | +0.23(+0.31%) |
Aug 20, 2014 | 72.90 | 73.44 | 72.45 | 73.16 | 1,514,074 | -0.10(-0.14%) |
Aug 19, 2014 | 72.28 | 73.68 | 71.87 | 73.27 | 1,862,682 | +1.74(+2.43%) |
Aug 18, 2014 | 72.14 | 72.70 | 71.20 | 71.53 | 1,141,066 | -0.67(-0.92%) |
Aug 15, 2014 | 71.97 | 72.73 | 71.57 | 72.19 | 1,573,435 | +0.23(+0.32%) |
Aug 14, 2014 | 71.37 | 72.15 | 70.72 | 71.97 | 2,401,233 | +0.87(+1.23%) |
Aug 13, 2014 | 70.91 | 71.36 | 70.60 | 71.09 | 1,055,434 | +0.18(+0.25%) |
Aug 12, 2014 | 71.50 | 71.65 | 70.78 | 70.91 | 1,294,689 | -0.59(-0.82%) |
Aug 11, 2014 | 72.57 | 72.64 | 71.41 | 71.50 | 1,066,632 | -0.60(-0.83%) |
Aug 08, 2014 | 71.01 | 72.24 | 70.20 | 72.10 | 1,459,584 | +1.47(+2.09%) |
Aug 07, 2014 | 71.72 | 71.88 | 70.21 | 70.62 | 1,872,377 | -0.75(-1.05%) |
Aug 06, 2014 | 71.76 | 72.54 | 71.15 | 71.38 | 1,642,129 | -0.48(-0.66%) |
Aug 05, 2014 | 73.23 | 73.90 | 71.39 | 71.85 | 1,850,706 | -1.10(-1.51%) |
Aug 04, 2014 | 71.73 | 73.44 | 71.34 | 72.95 | 1,997,549 | +1.36(+1.90%) |
Aug 01, 2014 | 71.29 | 73.46 | 70.73 | 71.59 | 3,306,802 | -0.28(-0.38%) |
Jul 31, 2014 | 71.93 | 72.76 | 71.27 | 71.87 | 2,478,140 | -0.45(-0.62%) |
Jul 30, 2014 | 74.31 | 74.37 | 71.96 | 72.32 | 2,372,719 | -1.99(-2.67%) |
Jul 29, 2014 | 73.89 | 75.29 | 73.14 | 74.30 | 4,193,300 | +1.79(+2.46%) |
Jul 28, 2014 | 72.86 | 73.15 | 72.07 | 72.52 | 2,831,872 | -0.42(-0.57%) |
Jul 25, 2014 | 73.13 | 73.36 | 72.59 | 72.94 | 1,461,474 | -0.66(-0.89%) |
Jul 24, 2014 | 73.45 | 74.72 | 73.15 | 73.59 | 2,936,792 | +0.11(+0.16%) |
Jul 23, 2014 | 73.21 | 73.56 | 72.43 | 73.48 | 3,317,975 | +0.67(+0.93%) |
Jul 22, 2014 | 73.23 | 73.45 | 72.12 | 72.80 | 3,798,262 | -0.12(-0.17%) |
Jul 21, 2014 | 73.83 | 74.35 | 72.89 | 72.93 | 5,193,826 | -1.19(-1.60%) |
Jul 18, 2014 | 73.78 | 74.40 | 73.74 | 74.11 | 2,266,245 | +0.53(+0.72%) |
Jul 17, 2014 | 76.99 | 77.19 | 73.55 | 73.58 | 3,796,760 | -3.30(-4.29%) |
Jul 16, 2014 | 77.11 | 77.68 | 76.23 | 76.88 | 2,740,482 | +0.31(+0.41%) |
Jul 15, 2014 | 77.78 | 78.16 | 76.41 | 76.57 | 3,295,399 | -1.38(-1.77%) |
Jul 14, 2014 | 77.55 | 78.12 | 76.66 | 77.95 | 2,096,774 | +0.69(+0.90%) |
Jul 11, 2014 | 77.76 | 78.23 | 76.59 | 77.25 | 2,595,777 | -0.81(-1.04%) |
Jul 10, 2014 | 79.47 | 79.63 | 77.78 | 78.06 | 3,061,637 | -2.44(-3.04%) |
Jul 09, 2014 | 79.86 | 80.78 | 79.47 | 80.50 | 1,390,503 | +0.57(+0.71%) |
Jul 08, 2014 | 80.15 | 80.89 | 79.49 | 79.93 | 1,861,304 | +0.04(+0.05%) |
Jul 07, 2014 | 81.01 | 81.35 | 79.73 | 79.90 | 1,972,215 | -1.67(-2.05%) |
Jul 03, 2014 | 81.43 | 81.57 | 81.57 | 81.57 | 702,361 | +0.16(+0.20%) |
Jul 02, 2014 | 80.92 | 82.06 | 80.50 | 81.41 | 1,526,179 | +0.24(+0.29%) |
Jul 01, 2014 | 82.79 | 83.07 | 80.98 | 81.17 | 1,654,225 | -1.50(-1.82%) |
Jun 30, 2014 | 81.83 | 82.70 | 81.14 | 82.67 | 1,160,481 | +0.95(+1.16%) |
Jun 27, 2014 | 81.83 | 82.16 | 81.12 | 81.72 | 1,237,174 | -0.65(-0.78%) |
Jun 26, 2014 | 83.23 | 83.23 | 81.54 | 82.37 | 1,394,114 | +0.58(+0.71%) |
Jun 25, 2014 | 81.45 | 82.57 | 81.14 | 81.79 | 1,413,110 | +0.33(+0.41%) |
Jun 24, 2014 | 83.70 | 83.70 | 81.21 | 81.45 | 2,226,041 | -2.23(-2.67%) |
Jun 23, 2014 | 83.34 | 84.22 | 83.06 | 83.69 | 982,791 | +0.06(+0.07%) |
Jun 20, 2014 | 84.10 | 84.46 | 83.06 | 83.63 | 2,376,098 | -0.32(-0.38%) |
Jun 19, 2014 | 83.60 | 84.42 | 83.17 | 83.95 | 994,933 | +0.43(+0.51%) |
Jun 18, 2014 | 83.48 | 83.91 | 82.85 | 83.53 | 1,112,619 | +0.05(+0.06%) |
Jun 17, 2014 | 83.98 | 84.14 | 82.58 | 83.48 | 1,382,965 | -0.49(-0.59%) |
Jun 16, 2014 | 84.05 | 84.65 | 83.49 | 83.97 | 2,027,877 | +0.12(+0.15%) |
Jun 13, 2014 | 83.67 | 84.24 | 82.86 | 83.85 | 2,319,790 | +0.44(+0.52%) |
Jun 12, 2014 | 82.28 | 83.54 | 82.05 | 83.41 | 5,595,069 | -1.55(-1.82%) |
Jun 11, 2014 | 84.78 | 85.68 | 84.33 | 84.96 | 1,102,768 | -0.09(-0.11%) |
Jun 10, 2014 | 87.53 | 87.53 | 84.66 | 85.06 | 2,149,164 | -3.67(-4.13%) |
Jun 06, 2014 | 89.33 | 89.33 | 87.96 | 88.73 | 720,491 | -0.32(-0.36%) |
Jun 05, 2014 | 88.80 | 89.35 | 87.81 | 89.05 | 812,526 | +0.64(+0.72%) |
Jun 04, 2014 | 88.56 | 88.89 | 87.85 | 88.41 | 918,900 | -0.25(-0.28%) |
Jun 03, 2014 | 88.02 | 89.23 | 87.68 | 88.66 | 1,024,616 | +0.56(+0.64%) |
Jun 02, 2014 | 88.34 | 88.72 | 87.58 | 88.10 | 906,366 | -0.24(-0.27%) |
May 30, 2014 | 86.92 | 88.55 | 86.10 | 88.34 | 1,860,170 | +0.97(+1.11%) |
May 29, 2014 | 86.06 | 87.57 | 84.71 | 87.37 | 1,349,239 | +1.53(+1.78%) |
May 28, 2014 | 86.62 | 86.62 | 84.87 | 85.84 | 968,571 | -0.57(-0.66%) |
May 27, 2014 | 84.54 | 86.55 | 83.87 | 86.41 | 1,159,111 | +2.13(+2.53%) |
May 23, 2014 | 84.68 | 84.28 | 84.28 | 84.28 | 854,828 | -0.56(-0.66%) |
May 22, 2014 | 86.51 | 86.52 | 84.77 | 84.83 | 532,647 | -1.34(-1.56%) |
May 21, 2014 | 84.19 | 86.57 | 83.85 | 86.18 | 1,091,450 | +2.00(+2.37%) |
May 20, 2014 | 84.56 | 84.82 | 83.97 | 84.18 | 816,952 | -0.65(-0.76%) |
May 19, 2014 | 84.21 | 85.01 | 83.61 | 84.83 | 584,850 | +0.72(+0.86%) |
May 16, 2014 | 84.94 | 84.94 | 83.51 | 84.11 | 1,125,880 | -0.94(-1.11%) |
May 15, 2014 | 85.71 | 85.89 | 83.71 | 85.05 | 2,146,525 | +0.39(+0.46%) |
May 14, 2014 | 84.69 | 85.08 | 84.27 | 84.66 | 843,159 | -0.14(-0.17%) |
May 13, 2014 | 84.64 | 85.07 | 84.49 | 84.80 | 708,706 | +0.30(+0.36%) |
May 12, 2014 | 84.22 | 84.87 | 83.84 | 84.50 | 708,386 | +0.50(+0.60%) |
May 09, 2014 | 83.49 | 84.13 | 82.95 | 83.99 | 897,996 | +0.31(+0.37%) |
May 08, 2014 | 85.35 | 86.14 | 83.60 | 83.68 | 1,189,696 | -2.12(-2.47%) |
May 07, 2014 | 86.42 | 86.95 | 85.16 | 85.80 | 1,226,474 | -0.02(-0.02%) |
May 06, 2014 | 86.41 | 87.40 | 85.61 | 85.82 | 1,036,650 | -0.29(-0.34%) |
May 05, 2014 | 85.10 | 86.26 | 84.60 | 86.11 | 1,108,344 | +0.61(+0.71%) |
May 02, 2014 | 84.95 | 86.42 | 84.34 | 85.50 | 1,064,157 | +0.70(+0.83%) |