Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 72.18 | 72.76 | 69.95 | 70.00 | 391,992 | -2.55(-3.51%) |
Apr 29, 2015 | 72.00 | 72.98 | 71.71 | 72.55 | 308,453 | -0.52(-0.71%) |
Apr 28, 2015 | 72.51 | 73.58 | 71.45 | 73.07 | 326,702 | +0.55(+0.76%) |
Apr 27, 2015 | 72.49 | 73.37 | 70.53 | 72.52 | 523,783 | +0.12(+0.17%) |
Apr 24, 2015 | 72.34 | 73.83 | 71.46 | 72.40 | 729,970 | -3.20(-4.23%) |
Apr 23, 2015 | 75.76 | 76.68 | 72.09 | 75.60 | 531,164 | +0.11(+0.15%) |
Apr 22, 2015 | 75.01 | 76.15 | 74.55 | 75.49 | 283,670 | +0.48(+0.64%) |
Apr 21, 2015 | 76.77 | 77.08 | 74.78 | 75.01 | 188,316 | -1.60(-2.09%) |
Apr 20, 2015 | 75.86 | 76.86 | 74.21 | 76.61 | 300,131 | -0.05(-0.07%) |
Apr 17, 2015 | 77.17 | 77.24 | 75.45 | 76.66 | 237,509 | -1.00(-1.29%) |
Apr 16, 2015 | 77.66 | 79.00 | 77.38 | 77.66 | 243,686 | -0.50(-0.64%) |
Apr 15, 2015 | 76.68 | 78.38 | 76.22 | 78.16 | 316,382 | +1.60(+2.09%) |
Apr 14, 2015 | 76.64 | 76.96 | 75.29 | 76.56 | 235,806 | -0.07(-0.09%) |
Apr 13, 2015 | 74.80 | 76.99 | 74.51 | 76.63 | 302,868 | +1.73(+2.31%) |
Apr 10, 2015 | 72.00 | 75.50 | 72.00 | 74.90 | 334,369 | +3.59(+5.03%) |
Apr 09, 2015 | 71.33 | 71.39 | 70.32 | 71.31 | 159,007 | -0.02(-0.03%) |
Apr 08, 2015 | 70.79 | 71.57 | 70.07 | 71.33 | 123,183 | +0.78(+1.11%) |
Apr 07, 2015 | 71.67 | 71.70 | 70.49 | 70.55 | 93,390 | -1.01(-1.41%) |
Apr 06, 2015 | 71.40 | 72.05 | 71.25 | 71.56 | 127,543 | +0.11(+0.15%) |
Apr 02, 2015 | 71.67 | 71.45 | 71.45 | 71.45 | 292,600 | -0.05(-0.07%) |
Apr 01, 2015 | 69.93 | 71.67 | 69.37 | 71.50 | 338,262 | +1.50(+2.14%) |
Mar 31, 2015 | 70.27 | 70.67 | 69.39 | 70.00 | 203,785 | -0.59(-0.84%) |
Mar 30, 2015 | 70.33 | 70.80 | 69.96 | 70.59 | 141,433 | +0.37(+0.53%) |
Mar 27, 2015 | 69.03 | 70.59 | 68.85 | 70.22 | 136,283 | +1.18(+1.71%) |
Mar 26, 2015 | 69.51 | 70.08 | 68.86 | 69.04 | 130,957 | -0.68(-0.98%) |
Mar 25, 2015 | 70.20 | 70.46 | 69.51 | 69.72 | 201,621 | -0.33(-0.47%) |
Mar 24, 2015 | 69.30 | 70.96 | 69.30 | 70.05 | 284,386 | +0.81(+1.17%) |
Mar 23, 2015 | 69.98 | 69.98 | 69.15 | 69.24 | 162,156 | -0.76(-1.09%) |
Mar 20, 2015 | 69.77 | 70.40 | 69.45 | 70.00 | 530,136 | +0.68(+0.98%) |
Mar 19, 2015 | 69.19 | 69.61 | 68.77 | 69.32 | 210,473 | -0.09(-0.13%) |
Mar 18, 2015 | 69.18 | 69.84 | 68.09 | 69.41 | 238,666 | -0.09(-0.13%) |
Mar 17, 2015 | 70.00 | 70.63 | 69.35 | 69.50 | 140,974 | -0.58(-0.83%) |
Mar 16, 2015 | 70.22 | 70.92 | 70.00 | 70.08 | 213,083 | +0.13(+0.19%) |
Mar 13, 2015 | 69.92 | 70.12 | 69.37 | 69.95 | 219,931 | -0.05(-0.07%) |
Mar 12, 2015 | 69.66 | 71.08 | 69.30 | 70.00 | 151,934 | +1.03(+1.49%) |
Mar 11, 2015 | 69.72 | 70.17 | 68.40 | 68.97 | 292,739 | -0.80(-1.15%) |
Mar 10, 2015 | 70.50 | 70.79 | 69.43 | 69.77 | 237,612 | -1.48(-2.08%) |
Mar 09, 2015 | 70.74 | 71.70 | 70.59 | 71.25 | 136,180 | +0.67(+0.95%) |
Mar 06, 2015 | 72.00 | 72.32 | 70.05 | 70.58 | 290,022 | -1.75(-2.42%) |
Mar 05, 2015 | 71.99 | 73.67 | 71.50 | 72.33 | 240,172 | +0.63(+0.88%) |
Mar 04, 2015 | 71.54 | 72.55 | 72.08 | 71.70 | 224,063 | -0.38(-0.53%) |
Mar 03, 2015 | 72.27 | 72.43 | 71.72 | 72.08 | 158,414 | -0.45(-0.62%) |
Mar 02, 2015 | 71.08 | 72.60 | 71.01 | 72.53 | 159,086 | +1.45(+2.04%) |
Feb 27, 2015 | 71.59 | 71.73 | 71.06 | 71.08 | 171,033 | -0.41(-0.57%) |
Feb 26, 2015 | 72.10 | 72.50 | 71.35 | 71.49 | 217,619 | -0.69(-0.96%) |
Feb 25, 2015 | 71.48 | 72.94 | 71.38 | 72.18 | 229,382 | +0.43(+0.60%) |
Feb 24, 2015 | 71.44 | 72.28 | 71.34 | 71.75 | 153,198 | +0.51(+0.72%) |
Feb 23, 2015 | 71.45 | 71.89 | 70.38 | 71.24 | 219,222 | -0.03(-0.04%) |
Feb 20, 2015 | 70.72 | 71.59 | 69.97 | 71.27 | 296,038 | +0.47(+0.66%) |
Feb 19, 2015 | 70.39 | 71.81 | 70.39 | 70.80 | 315,936 | -0.27(-0.38%) |
Feb 18, 2015 | 73.65 | 74.74 | 70.63 | 71.07 | 389,797 | -2.44(-3.32%) |
Feb 17, 2015 | 74.00 | 74.82 | 73.08 | 73.51 | 399,309 | -0.49(-0.66%) |
Feb 13, 2015 | 71.67 | 74.00 | 74.00 | 74.00 | 353,200 | +2.60(+3.64%) |
Feb 12, 2015 | 68.83 | 71.65 | 68.44 | 71.40 | 489,904 | +3.00(+4.39%) |
Feb 11, 2015 | 67.94 | 68.85 | 67.10 | 68.40 | 191,726 | +0.33(+0.48%) |
Feb 10, 2015 | 67.35 | 68.48 | 66.73 | 68.07 | 273,092 | +0.92(+1.37%) |
Feb 09, 2015 | 65.06 | 67.34 | 65.00 | 67.15 | 268,109 | +1.80(+2.75%) |
Feb 06, 2015 | 66.17 | 67.49 | 65.27 | 65.35 | 456,966 | -0.35(-0.53%) |
Feb 05, 2015 | 60.99 | 69.48 | 60.98 | 65.70 | 1,393,241 | +8.08(+14.02%) |
Feb 04, 2015 | 60.90 | 60.94 | 57.30 | 57.62 | 677,463 | -3.21(-5.28%) |
Feb 03, 2015 | 60.98 | 61.48 | 58.62 | 60.83 | 1,348,793 | -3.00(-4.70%) |
Feb 02, 2015 | 65.00 | 65.43 | 63.23 | 63.83 | 357,081 | -0.56(-0.87%) |
Jan 30, 2015 | 63.63 | 64.67 | 62.74 | 64.39 | 289,081 | +0.39(+0.61%) |
Jan 29, 2015 | 64.88 | 64.92 | 63.40 | 64.00 | 200,014 | -0.89(-1.37%) |
Jan 28, 2015 | 64.92 | 66.02 | 64.13 | 64.89 | 258,043 | +0.13(+0.20%) |
Jan 27, 2015 | 64.82 | 64.99 | 64.11 | 64.76 | 175,683 | -1.05(-1.60%) |
Jan 26, 2015 | 64.75 | 66.40 | 64.14 | 65.81 | 115,640 | +0.89(+1.37%) |
Jan 23, 2015 | 65.05 | 65.75 | 64.60 | 64.92 | 260,164 | -0.04(-0.06%) |
Jan 22, 2015 | 65.49 | 65.99 | 64.03 | 64.96 | 161,875 | +0.10(+0.15%) |
Jan 21, 2015 | 62.07 | 65.09 | 61.83 | 64.86 | 189,145 | +2.34(+3.74%) |
Jan 20, 2015 | 62.55 | 62.91 | 61.54 | 62.52 | 204,490 | +0.01(+0.02%) |
Jan 16, 2015 | 61.84 | 62.65 | 61.53 | 62.51 | 156,159 | +0.51(+0.82%) |
Jan 15, 2015 | 62.74 | 63.19 | 61.86 | 62.00 | 206,493 | -0.62(-0.99%) |
Jan 14, 2015 | 62.50 | 63.34 | 61.97 | 62.62 | 208,267 | -0.67(-1.06%) |
Jan 13, 2015 | 62.00 | 64.30 | 61.99 | 63.29 | 347,592 | +1.52(+2.46%) |
Jan 12, 2015 | 62.34 | 62.61 | 61.02 | 61.77 | 205,337 | -0.30(-0.48%) |
Jan 09, 2015 | 63.87 | 63.87 | 61.79 | 62.07 | 218,270 | -1.72(-2.70%) |
Jan 08, 2015 | 63.38 | 63.81 | 62.77 | 63.79 | 178,441 | +0.80(+1.27%) |
Jan 07, 2015 | 62.67 | 63.42 | 62.29 | 62.99 | 152,663 | +1.02(+1.65%) |
Jan 06, 2015 | 64.84 | 65.09 | 61.75 | 61.97 | 320,871 | -2.46(-3.82%) |
Jan 05, 2015 | 67.65 | 67.77 | 64.00 | 64.43 | 272,615 | -3.22(-4.76%) |
Jan 02, 2015 | 67.75 | 68.15 | 66.31 | 67.65 | 192,858 | +0.49(+0.73%) |
Dec 31, 2014 | 67.14 | 67.16 | 67.16 | 67.16 | 239,200 | +0.41(+0.61%) |
Dec 30, 2014 | 66.35 | 66.85 | 64.91 | 66.75 | 287,463 | +0.19(+0.29%) |
Dec 29, 2014 | 66.32 | 66.89 | 66.12 | 66.56 | 144,818 | +0.08(+0.12%) |
Dec 26, 2014 | 66.64 | 67.01 | 66.36 | 66.48 | 137,228 | -0.14(-0.21%) |
Dec 24, 2014 | 67.03 | 66.62 | 66.62 | 66.62 | 86,000 | -0.14(-0.21%) |
Dec 23, 2014 | 66.32 | 67.52 | 66.22 | 66.76 | 182,388 | +0.68(+1.03%) |
Dec 22, 2014 | 65.73 | 66.50 | 65.10 | 66.08 | 280,521 | +0.37(+0.56%) |
Dec 19, 2014 | 67.96 | 67.99 | 65.19 | 65.71 | 311,442 | -2.48(-3.64%) |
Dec 18, 2014 | 69.09 | 69.09 | 67.14 | 68.19 | 471,345 | +0.32(+0.47%) |
Dec 17, 2014 | 66.32 | 68.10 | 66.16 | 67.87 | 258,664 | +1.62(+2.45%) |
Dec 16, 2014 | 66.78 | 67.51 | 66.01 | 66.25 | 218,557 | -0.89(-1.33%) |
Dec 15, 2014 | 67.48 | 68.10 | 66.38 | 67.14 | 333,047 | +0.10(+0.15%) |
Dec 12, 2014 | 66.24 | 67.69 | 65.75 | 67.04 | 262,763 | -0.01(-0.01%) |
Dec 11, 2014 | 65.77 | 67.77 | 65.42 | 67.05 | 255,302 | +1.56(+2.38%) |
Dec 10, 2014 | 65.62 | 66.17 | 65.15 | 65.49 | 229,733 | -0.60(-0.91%) |
Dec 09, 2014 | 63.60 | 66.47 | 63.47 | 66.09 | 229,886 | +1.82(+2.83%) |
Dec 08, 2014 | 63.88 | 64.88 | 63.55 | 64.27 | 285,790 | +0.20(+0.31%) |
Dec 05, 2014 | 63.79 | 64.25 | 63.32 | 64.07 | 310,698 | +0.37(+0.58%) |
Dec 04, 2014 | 63.45 | 63.84 | 62.40 | 63.70 | 317,855 | +0.06(+0.09%) |
Dec 03, 2014 | 63.55 | 65.50 | 63.41 | 63.64 | 250,307 | -0.07(-0.11%) |
Dec 02, 2014 | 62.90 | 63.90 | 62.90 | 63.71 | 166,226 | +0.81(+1.29%) |
Dec 01, 2014 | 64.71 | 64.71 | 62.73 | 62.90 | 323,921 | -2.00(-3.08%) |
Nov 28, 2014 | 66.93 | 67.00 | 64.74 | 64.90 | 105,065 | -2.10(-3.13%) |
Nov 26, 2014 | 68.00 | 67.00 | 67.00 | 67.00 | 146,900 | -1.01(-1.49%) |
Nov 25, 2014 | 67.15 | 68.85 | 67.10 | 68.01 | 294,625 | +0.99(+1.48%) |
Nov 24, 2014 | 65.50 | 67.07 | 64.64 | 67.02 | 262,458 | +1.71(+2.62%) |
Nov 21, 2014 | 65.00 | 65.40 | 64.17 | 65.31 | 341,388 | +1.07(+1.67%) |
Nov 20, 2014 | 63.01 | 64.60 | 62.73 | 64.24 | 218,755 | +0.85(+1.34%) |
Nov 19, 2014 | 63.92 | 64.79 | 63.01 | 63.39 | 294,854 | -0.44(-0.69%) |
Nov 18, 2014 | 64.33 | 65.35 | 63.71 | 63.83 | 318,905 | -0.23(-0.36%) |
Nov 17, 2014 | 63.39 | 65.13 | 63.05 | 64.06 | 700,043 | +0.72(+1.14%) |
Nov 14, 2014 | 64.87 | 64.87 | 63.15 | 63.34 | 165,681 | -1.44(-2.22%) |
Nov 13, 2014 | 63.53 | 65.00 | 62.91 | 64.78 | 311,286 | +1.25(+1.97%) |
Nov 12, 2014 | 62.08 | 63.87 | 62.08 | 63.53 | 87,294 | +1.15(+1.84%) |
Nov 11, 2014 | 63.87 | 64.32 | 62.30 | 62.38 | 164,660 | -1.45(-2.27%) |
Nov 10, 2014 | 62.77 | 63.87 | 62.50 | 63.83 | 164,110 | +1.34(+2.14%) |
Nov 07, 2014 | 63.17 | 63.17 | 62.27 | 62.49 | 465,151 | -0.74(-1.17%) |
Nov 06, 2014 | 61.25 | 63.40 | 60.96 | 63.23 | 612,530 | +1.97(+3.22%) |
Nov 05, 2014 | 63.94 | 63.94 | 60.84 | 61.26 | 397,084 | -2.13(-3.36%) |
Nov 04, 2014 | 63.95 | 64.50 | 63.32 | 63.39 | 162,435 | -0.70(-1.09%) |
Nov 03, 2014 | 65.37 | 65.37 | 63.02 | 64.09 | 444,164 | -1.28(-1.96%) |
Oct 31, 2014 | 65.54 | 67.16 | 64.85 | 65.37 | 488,510 | +1.10(+1.71%) |
Oct 30, 2014 | 62.13 | 64.33 | 62.06 | 64.27 | 286,988 | +1.73(+2.77%) |
Oct 29, 2014 | 62.07 | 62.93 | 60.68 | 62.54 | 281,824 | +0.39(+0.63%) |
Oct 28, 2014 | 60.47 | 62.38 | 60.08 | 62.15 | 420,526 | +2.07(+3.45%) |
Oct 27, 2014 | 61.06 | 61.43 | 60.00 | 60.08 | 391,019 | -1.35(-2.20%) |
Oct 24, 2014 | 62.59 | 62.59 | 59.98 | 61.43 | 668,217 | -1.49(-2.37%) |
Oct 23, 2014 | 61.00 | 64.90 | 55.00 | 62.92 | 2,554,766 | -6.45(-9.30%) |
Oct 22, 2014 | 72.06 | 72.40 | 67.82 | 69.37 | 515,802 | -3.01(-4.16%) |
Oct 21, 2014 | 70.20 | 73.46 | 69.94 | 72.38 | 346,399 | +2.74(+3.93%) |
Oct 20, 2014 | 68.05 | 70.07 | 68.05 | 69.64 | 349,816 | +1.56(+2.29%) |
Oct 17, 2014 | 71.62 | 72.05 | 68.00 | 68.08 | 308,612 | -2.60(-3.68%) |
Oct 16, 2014 | 67.64 | 71.95 | 67.50 | 70.68 | 380,972 | +2.75(+4.05%) |
Oct 15, 2014 | 66.57 | 68.41 | 65.50 | 67.93 | 350,086 | +0.58(+0.86%) |
Oct 14, 2014 | 67.25 | 69.06 | 67.01 | 67.35 | 305,252 | +0.74(+1.11%) |
Oct 13, 2014 | 65.17 | 68.73 | 65.17 | 66.61 | 283,195 | +1.13(+1.73%) |
Oct 10, 2014 | 66.57 | 67.60 | 65.00 | 65.48 | 458,000 | -1.54(-2.30%) |
Oct 09, 2014 | 70.10 | 70.50 | 66.87 | 67.02 | 343,600 | -2.94(-4.20%) |
Oct 08, 2014 | 67.63 | 70.18 | 67.56 | 69.96 | 301,279 | +2.12(+3.12%) |
Oct 07, 2014 | 70.53 | 70.53 | 67.18 | 67.84 | 310,670 | -2.79(-3.95%) |
Oct 06, 2014 | 70.60 | 71.35 | 70.24 | 70.63 | 197,296 | +0.12(+0.17%) |
Oct 03, 2014 | 69.73 | 71.31 | 69.73 | 70.51 | 269,358 | +2.44(+3.58%) |
Oct 02, 2014 | 67.65 | 68.84 | 66.68 | 68.07 | 301,562 | +0.53(+0.78%) |
Oct 01, 2014 | 69.14 | 69.25 | 66.61 | 67.54 | 448,456 | -1.46(-2.12%) |
Sep 30, 2014 | 70.24 | 70.73 | 68.88 | 69.00 | 346,662 | -1.37(-1.95%) |
Sep 29, 2014 | 70.00 | 70.92 | 69.53 | 70.37 | 209,577 | -0.61(-0.86%) |
Sep 26, 2014 | 71.42 | 72.15 | 70.79 | 70.98 | 201,466 | -0.46(-0.64%) |
Sep 25, 2014 | 72.97 | 73.00 | 71.29 | 71.44 | 260,008 | -1.52(-2.08%) |
Sep 24, 2014 | 70.03 | 73.50 | 70.00 | 72.96 | 264,311 | +2.86(+4.08%) |
Sep 23, 2014 | 70.27 | 70.82 | 70.02 | 70.10 | 233,139 | -0.52(-0.74%) |
Sep 22, 2014 | 71.74 | 71.74 | 69.05 | 70.62 | 288,973 | -1.38(-1.92%) |
Sep 19, 2014 | 77.20 | 77.20 | 71.00 | 72.00 | 615,201 | -4.46(-5.83%) |
Sep 18, 2014 | 76.38 | 77.07 | 75.82 | 76.46 | 149,654 | +0.19(+0.25%) |
Sep 17, 2014 | 77.65 | 78.26 | 76.01 | 76.27 | 155,727 | -1.40(-1.80%) |
Sep 16, 2014 | 77.06 | 78.30 | 75.55 | 77.67 | 297,619 | +0.41(+0.53%) |
Sep 15, 2014 | 78.52 | 78.52 | 77.22 | 77.26 | 203,380 | -1.34(-1.70%) |
Sep 12, 2014 | 80.08 | 80.55 | 78.01 | 78.60 | 150,395 | -1.36(-1.70%) |
Sep 11, 2014 | 78.16 | 80.40 | 78.04 | 79.96 | 203,776 | +1.66(+2.12%) |
Sep 10, 2014 | 77.30 | 78.42 | 76.70 | 78.30 | 175,961 | +0.98(+1.27%) |
Sep 09, 2014 | 78.47 | 78.93 | 77.18 | 77.32 | 197,638 | -1.06(-1.35%) |
Sep 08, 2014 | 76.64 | 78.47 | 76.64 | 78.38 | 185,895 | +1.75(+2.28%) |
Sep 05, 2014 | 77.00 | 77.00 | 75.69 | 76.63 | 157,684 | -0.61(-0.79%) |
Sep 04, 2014 | 76.26 | 78.76 | 76.26 | 77.24 | 244,593 | +1.09(+1.43%) |
Sep 03, 2014 | 76.69 | 77.29 | 75.61 | 76.15 | 177,182 | -0.35(-0.46%) |
Sep 02, 2014 | 75.25 | 78.50 | 75.24 | 76.50 | 384,971 | +1.26(+1.67%) |
Aug 29, 2014 | 77.79 | 75.24 | 75.24 | 75.24 | 411,300 | -2.10(-2.72%) |
Aug 28, 2014 | 76.14 | 77.79 | 76.14 | 77.34 | 205,540 | +1.29(+1.70%) |
Aug 27, 2014 | 76.13 | 76.48 | 75.62 | 76.05 | 142,657 | +0.10(+0.13%) |
Aug 26, 2014 | 76.80 | 77.04 | 75.71 | 75.95 | 203,140 | -0.56(-0.73%) |
Aug 25, 2014 | 77.60 | 77.76 | 76.47 | 76.51 | 132,897 | -0.55(-0.71%) |
Aug 22, 2014 | 75.78 | 77.35 | 75.74 | 77.06 | 161,495 | +1.01(+1.33%) |
Aug 21, 2014 | 77.30 | 77.63 | 75.92 | 76.05 | 325,031 | -1.28(-1.66%) |
Aug 20, 2014 | 77.17 | 77.76 | 76.41 | 77.33 | 170,142 | -0.24(-0.31%) |
Aug 19, 2014 | 77.52 | 77.91 | 76.81 | 77.57 | 130,256 | -0.04(-0.05%) |
Aug 18, 2014 | 77.76 | 77.76 | 77.00 | 77.61 | 146,183 | +0.30(+0.39%) |
Aug 15, 2014 | 79.01 | 79.28 | 76.29 | 77.31 | 229,500 | -1.21(-1.54%) |
Aug 14, 2014 | 78.50 | 79.25 | 77.91 | 78.52 | 249,630 | +0.01(+0.01%) |
Aug 13, 2014 | 77.32 | 78.54 | 76.64 | 78.51 | 196,521 | +1.54(+2.00%) |
Aug 12, 2014 | 77.00 | 77.78 | 76.58 | 76.97 | 344,993 | -0.12(-0.16%) |
Aug 11, 2014 | 77.37 | 77.86 | 76.59 | 77.09 | 361,705 | +0.19(+0.25%) |
Aug 08, 2014 | 77.27 | 77.56 | 75.91 | 76.90 | 177,142 | -0.01(-0.01%) |
Aug 07, 2014 | 76.36 | 77.53 | 75.85 | 76.91 | 171,868 | +1.20(+1.58%) |
Aug 06, 2014 | 75.74 | 77.07 | 75.01 | 75.71 | 217,914 | -0.20(-0.26%) |
Aug 05, 2014 | 77.25 | 78.60 | 74.64 | 75.91 | 755,052 | -1.83(-2.35%) |
Aug 04, 2014 | 79.31 | 79.96 | 77.38 | 77.74 | 654,333 | -1.26(-1.59%) |
Aug 01, 2014 | 80.81 | 81.52 | 77.93 | 79.00 | 426,149 | -2.00(-2.47%) |
Jul 31, 2014 | 80.00 | 81.37 | 79.83 | 81.00 | 392,221 | -0.73(-0.89%) |
Jul 30, 2014 | 83.59 | 83.82 | 80.90 | 81.73 | 380,814 | -1.37(-1.65%) |
Jul 29, 2014 | 83.32 | 84.99 | 82.76 | 83.10 | 270,261 | -0.38(-0.46%) |
Jul 28, 2014 | 84.50 | 84.93 | 82.44 | 83.48 | 258,661 | -1.01(-1.20%) |
Jul 25, 2014 | 86.05 | 86.18 | 83.60 | 84.49 | 382,009 | -2.02(-2.33%) |
Jul 24, 2014 | 81.77 | 87.25 | 80.33 | 86.51 | 568,638 | +5.05(+6.20%) |
Jul 23, 2014 | 82.08 | 82.40 | 80.96 | 81.46 | 400,833 | -0.83(-1.01%) |
Jul 22, 2014 | 82.99 | 83.62 | 81.87 | 82.29 | 275,535 | -0.04(-0.05%) |
Jul 21, 2014 | 80.82 | 83.45 | 80.75 | 82.33 | 345,572 | +0.54(+0.66%) |
Jul 18, 2014 | 79.16 | 82.14 | 79.16 | 81.79 | 228,514 | +2.54(+3.21%) |
Jul 17, 2014 | 80.10 | 81.15 | 79.00 | 79.25 | 230,894 | -1.21(-1.50%) |
Jul 16, 2014 | 82.00 | 82.37 | 79.50 | 80.46 | 226,157 | -1.08(-1.32%) |
Jul 15, 2014 | 82.69 | 83.18 | 80.17 | 81.54 | 158,171 | -1.27(-1.53%) |
Jul 14, 2014 | 82.77 | 83.28 | 81.45 | 82.81 | 151,780 | +0.84(+1.02%) |
Jul 11, 2014 | 81.09 | 82.32 | 80.27 | 81.97 | 144,785 | +0.55(+0.68%) |
Jul 10, 2014 | 79.75 | 82.48 | 79.01 | 81.42 | 247,110 | +0.69(+0.85%) |
Jul 09, 2014 | 82.16 | 82.91 | 80.40 | 80.73 | 243,706 | -1.33(-1.62%) |
Jul 08, 2014 | 83.07 | 83.60 | 81.11 | 82.06 | 342,734 | -1.37(-1.64%) |
Jul 07, 2014 | 84.84 | 84.84 | 83.00 | 83.43 | 342,203 | -1.64(-1.93%) |
Jul 03, 2014 | 83.12 | 85.07 | 85.07 | 85.07 | 220,500 | +2.00(+2.41%) |
Jul 02, 2014 | 85.87 | 85.94 | 82.23 | 83.07 | 545,614 | -2.83(-3.29%) |
Jul 01, 2014 | 82.22 | 94.23 | 82.20 | 85.90 | 3,211,410 | +3.98(+4.86%) |
Jun 30, 2014 | 80.67 | 82.16 | 80.07 | 81.92 | 376,167 | +0.89(+1.10%) |
Jun 27, 2014 | 82.41 | 83.06 | 80.88 | 81.03 | 814,010 | -1.61(-1.95%) |
Jun 26, 2014 | 80.49 | 82.66 | 80.03 | 82.64 | 366,386 | +2.50(+3.12%) |
Jun 25, 2014 | 76.83 | 80.29 | 76.83 | 80.14 | 229,092 | +2.62(+3.38%) |
Jun 24, 2014 | 77.76 | 78.50 | 76.64 | 77.52 | 317,427 | -0.35(-0.45%) |
Jun 23, 2014 | 78.50 | 78.62 | 77.49 | 77.87 | 190,784 | -0.32(-0.41%) |
Jun 20, 2014 | 77.41 | 78.36 | 76.63 | 78.19 | 402,506 | +1.03(+1.33%) |
Jun 19, 2014 | 78.17 | 78.79 | 76.42 | 77.16 | 246,189 | -0.83(-1.06%) |
Jun 18, 2014 | 78.00 | 78.05 | 76.55 | 77.99 | 388,674 | -0.98(-1.24%) |
Jun 17, 2014 | 77.94 | 80.35 | 77.46 | 78.97 | 451,709 | +0.63(+0.80%) |
Jun 16, 2014 | 75.03 | 78.39 | 74.23 | 78.34 | 558,175 | +3.26(+4.34%) |
Jun 13, 2014 | 71.19 | 75.21 | 70.84 | 75.08 | 441,635 | +3.91(+5.49%) |
Jun 12, 2014 | 71.50 | 71.50 | 69.82 | 71.17 | 249,156 | -0.32(-0.45%) |
Jun 11, 2014 | 70.69 | 71.66 | 70.09 | 71.49 | 126,061 | +0.34(+0.48%) |
Jun 10, 2014 | 70.78 | 71.97 | 70.04 | 71.15 | 281,890 | +1.63(+2.34%) |
Jun 06, 2014 | 69.28 | 69.90 | 68.30 | 69.52 | 232,693 | +0.46(+0.67%) |
Jun 05, 2014 | 66.37 | 69.73 | 65.98 | 69.06 | 286,323 | +2.73(+4.12%) |
Jun 04, 2014 | 65.55 | 66.85 | 64.93 | 66.33 | 391,614 | +0.79(+1.21%) |
Jun 03, 2014 | 66.43 | 67.77 | 64.64 | 65.54 | 404,782 | -1.38(-2.06%) |
Jun 02, 2014 | 66.20 | 67.36 | 65.27 | 66.92 | 259,572 | +0.94(+1.42%) |
May 30, 2014 | 66.76 | 67.00 | 65.05 | 65.98 | 349,755 | -0.86(-1.29%) |
May 29, 2014 | 69.08 | 69.17 | 66.00 | 66.84 | 268,263 | -1.63(-2.38%) |
May 28, 2014 | 67.85 | 68.82 | 66.52 | 68.47 | 312,054 | +0.68(+1.00%) |
May 27, 2014 | 66.81 | 68.23 | 66.63 | 67.79 | 267,314 | +1.42(+2.14%) |
May 23, 2014 | 65.00 | 66.37 | 66.37 | 66.37 | 235,100 | +1.50(+2.31%) |
May 22, 2014 | 64.16 | 65.72 | 64.16 | 64.87 | 155,297 | +0.68(+1.06%) |
May 21, 2014 | 62.87 | 64.59 | 62.71 | 64.19 | 333,632 | +1.51(+2.41%) |
May 20, 2014 | 63.27 | 63.57 | 61.86 | 62.68 | 409,414 | -0.95(-1.49%) |
May 19, 2014 | 62.45 | 63.91 | 61.70 | 63.63 | 242,564 | +1.04(+1.66%) |
May 16, 2014 | 60.05 | 62.84 | 59.67 | 62.59 | 228,723 | +2.31(+3.83%) |
May 15, 2014 | 62.50 | 62.75 | 59.76 | 60.28 | 500,118 | -2.65(-4.21%) |
May 14, 2014 | 63.10 | 63.85 | 61.51 | 62.93 | 307,382 | -0.04(-0.06%) |
May 13, 2014 | 65.71 | 66.01 | 62.74 | 62.97 | 308,786 | -2.63(-4.01%) |
May 12, 2014 | 64.19 | 66.11 | 64.19 | 65.60 | 320,595 | +1.83(+2.87%) |
May 09, 2014 | 63.32 | 64.50 | 63.09 | 63.77 | 332,596 | +0.05(+0.08%) |
May 08, 2014 | 63.14 | 66.81 | 62.90 | 63.72 | 436,893 | +0.44(+0.70%) |
May 07, 2014 | 63.13 | 63.90 | 61.76 | 63.28 | 615,348 | +0.43(+0.68%) |
May 06, 2014 | 62.99 | 64.50 | 62.40 | 62.85 | 451,951 | -0.31(-0.49%) |
May 05, 2014 | 62.49 | 64.27 | 62.11 | 63.16 | 371,345 | +0.11(+0.17%) |
May 02, 2014 | 58.70 | 63.28 | 58.65 | 63.05 | 666,495 | +4.21(+7.15%) |