Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 98.22 | 100.30 | 94.14 | 100.30 | 4,238 | +1.64(+1.66%) |
Apr 29, 2015 | 100.27 | 101.27 | 97.58 | 98.66 | 2,035 | -0.59(-0.59%) |
Apr 28, 2015 | 99.57 | 99.58 | 98.30 | 99.25 | 1,342 | +2.39(+2.47%) |
Apr 27, 2015 | 102.11 | 102.73 | 93.33 | 96.86 | 7,063 | -5.20(-5.10%) |
Apr 24, 2015 | 95.06 | 103.20 | 94.24 | 102.06 | 6,199 | +6.70(+7.02%) |
Apr 23, 2015 | 97.22 | 97.22 | 93.52 | 95.37 | 9,227 | -1.04(-1.08%) |
Apr 22, 2015 | 92.70 | 99.72 | 92.08 | 96.41 | 12,762 | +3.87(+4.19%) |
Apr 21, 2015 | 94.55 | 94.55 | 91.47 | 92.53 | 10,396 | -0.94(-1.01%) |
Apr 20, 2015 | 93.28 | 93.47 | 91.07 | 93.47 | 5,628 | +1.82(+1.99%) |
Apr 17, 2015 | 91.65 | 92.43 | 91.44 | 91.65 | 8,151 | +0.95(+1.05%) |
Apr 16, 2015 | 91.43 | 91.43 | 90.70 | 90.70 | 2,433 | +0.21(+0.23%) |
Apr 15, 2015 | 91.19 | 91.78 | 90.50 | 90.50 | 5,853 | -0.51(-0.56%) |
Apr 14, 2015 | 91.84 | 91.84 | 90.44 | 91.00 | 2,565 | +0.71(+0.78%) |
Apr 13, 2015 | 92.11 | 92.33 | 89.67 | 90.30 | 9,712 | -0.05(-0.06%) |
Apr 10, 2015 | 90.07 | 90.35 | 90.07 | 90.35 | 1,109 | +0.00(+0.00%) |
Apr 09, 2015 | 90.07 | 90.35 | 89.02 | 90.35 | 1,026 | -0.01(-0.01%) |
Apr 08, 2015 | 90.37 | 90.37 | 89.61 | 90.36 | 1,201 | +0.54(+0.60%) |
Apr 07, 2015 | 89.81 | 89.82 | 89.55 | 89.82 | 3,418 | +1.17(+1.32%) |
Apr 06, 2015 | 90.20 | 90.20 | 88.64 | 88.64 | 1,190 | -1.05(-1.17%) |
Apr 02, 2015 | 89.37 | 89.69 | 89.69 | 89.69 | 1,329 | +0.39(+0.43%) |
Apr 01, 2015 | 88.46 | 89.36 | 88.46 | 89.30 | 1,471 | -0.06(-0.07%) |
Mar 31, 2015 | 89.37 | 89.37 | 89.37 | 89.37 | 429 | +0.72(+0.81%) |
Mar 30, 2015 | 90.27 | 90.27 | 86.68 | 88.64 | 1,577 | -0.72(-0.81%) |
Mar 27, 2015 | 89.37 | 89.37 | 89.37 | 89.37 | 1,305 | +0.23(+0.25%) |
Mar 26, 2015 | 90.36 | 90.36 | 87.56 | 89.14 | 1,498 | -0.23(-0.25%) |
Mar 25, 2015 | 89.15 | 89.37 | 89.15 | 89.37 | 3,248 | +0.90(+1.02%) |
Mar 24, 2015 | 88.20 | 88.46 | 86.44 | 88.46 | 974 | +2.03(+2.35%) |
Mar 23, 2015 | 88.43 | 89.14 | 86.43 | 86.43 | 3,199 | -0.20(-0.23%) |
Mar 20, 2015 | 89.37 | 89.37 | 86.63 | 86.63 | 5,236 | -0.50(-0.57%) |
Mar 19, 2015 | 89.37 | 89.37 | 87.07 | 87.13 | 2,440 | -0.64(-0.73%) |
Mar 18, 2015 | 87.77 | 87.77 | 87.77 | 87.77 | 363 | +0.05(+0.05%) |
Mar 17, 2015 | 89.37 | 89.37 | 87.72 | 87.72 | 470 | -1.63(-1.83%) |
Mar 16, 2015 | 89.36 | 89.36 | 89.36 | 89.36 | 706 | +0.00(+0.00%) |
Mar 13, 2015 | 89.37 | 89.37 | 87.75 | 89.36 | 3,167 | +0.49(+0.55%) |
Mar 12, 2015 | 89.37 | 89.37 | 88.87 | 88.87 | 1,177 | -0.27(-0.30%) |
Mar 11, 2015 | 89.37 | 89.87 | 89.14 | 89.14 | 1,003 | -0.23(-0.25%) |
Mar 10, 2015 | 90.18 | 90.18 | 89.36 | 89.37 | 1,063 | -0.68(-0.75%) |
Mar 09, 2015 | 89.37 | 90.04 | 88.46 | 90.04 | 2,078 | +2.41(+2.75%) |
Mar 06, 2015 | 88.73 | 88.82 | 86.37 | 87.63 | 8,861 | -0.79(-0.89%) |
Mar 05, 2015 | 89.81 | 89.81 | 87.94 | 88.42 | 13,877 | +2.00(+2.31%) |
Mar 04, 2015 | 88.78 | 89.25 | 85.05 | 86.42 | 12,698 | -2.83(-3.17%) |
Mar 03, 2015 | 86.93 | 89.37 | 86.86 | 89.25 | 23,564 | +0.88(+0.99%) |
Mar 02, 2015 | 89.40 | 89.40 | 86.39 | 88.37 | 8,156 | +0.88(+1.00%) |
Feb 27, 2015 | 89.37 | 89.37 | 86.93 | 87.50 | 1,105 | -1.87(-2.09%) |
Feb 26, 2015 | 89.37 | 89.37 | 88.00 | 89.37 | 2,377 | +0.00(+0.00%) |
Feb 25, 2015 | 89.37 | 89.37 | 87.79 | 89.37 | 1,468 | +0.91(+1.03%) |
Feb 24, 2015 | 88.45 | 88.45 | 88.45 | 88.45 | 885 | -0.05(-0.05%) |
Feb 23, 2015 | 80.19 | 88.50 | 80.19 | 88.50 | 686 | -2.45(-2.69%) |
Feb 20, 2015 | 83.05 | 93.65 | 83.04 | 90.94 | 10,229 | +8.30(+10.05%) |
Feb 19, 2015 | 80.79 | 83.04 | 79.66 | 82.64 | 9,153 | +2.58(+3.22%) |
Feb 18, 2015 | 80.79 | 82.70 | 79.66 | 80.06 | 4,273 | -0.28(-0.35%) |
Feb 17, 2015 | 79.04 | 80.34 | 79.04 | 80.34 | 1,569 | +1.53(+1.95%) |
Feb 13, 2015 | 79.35 | 78.80 | 78.80 | 78.80 | 23,374 | -0.81(-1.02%) |
Feb 12, 2015 | 79.44 | 80.44 | 78.63 | 79.62 | 46,780 | +0.63(+0.80%) |
Feb 11, 2015 | 78.57 | 79.35 | 78.53 | 78.98 | 19,959 | -0.45(-0.57%) |
Feb 10, 2015 | 79.44 | 79.44 | 79.44 | 79.44 | 224 | +0.00(+0.00%) |
Feb 04, 2015 | 78.76 | 79.44 | 79.44 | 79.44 | 45 | +0.00(+0.00%) |
Feb 03, 2015 | 79.44 | 79.44 | 79.44 | 79.44 | 3,161 | +0.00(+0.00%) |
Feb 02, 2015 | 79.26 | 79.44 | 78.73 | 79.44 | 613 | +0.90(+1.15%) |
Jan 30, 2015 | 79.39 | 79.43 | 78.53 | 78.53 | 1,308 | -0.45(-0.57%) |
Jan 29, 2015 | 78.95 | 78.98 | 78.95 | 78.98 | 768 | +0.04(+0.05%) |
Jan 28, 2015 | 78.95 | 78.95 | 78.95 | 78.95 | 239 | +0.45(+0.58%) |
Jan 26, 2015 | 79.31 | 78.50 | 78.50 | 78.50 | 33 | -0.90(-1.14%) |
Jan 22, 2015 | 78.98 | 79.40 | 79.40 | 79.40 | 313 | +2.66(+3.47%) |
Jan 21, 2015 | 79.74 | 79.74 | 76.74 | 76.74 | 916 | -2.47(-3.12%) |
Jan 20, 2015 | 78.71 | 79.21 | 77.63 | 79.21 | 20,773 | +4.97(+6.70%) |
Jan 16, 2015 | 78.87 | 78.87 | 74.24 | 74.24 | 356 | -4.62(-5.86%) |
Jan 15, 2015 | 76.01 | 78.86 | 76.01 | 78.86 | 970 | +3.01(+3.98%) |
Jan 14, 2015 | 75.83 | 75.84 | 75.83 | 75.84 | 336 | -2.04(-2.62%) |
Jan 12, 2015 | 77.88 | 77.88 | 77.88 | 77.88 | 110 | +0.22(+0.28%) |
Jan 09, 2015 | 80.66 | 80.66 | 76.42 | 77.67 | 816 | -2.09(-2.63%) |
Jan 08, 2015 | 76.73 | 79.76 | 76.73 | 79.76 | 1,734 | +3.50(+4.59%) |
Jan 07, 2015 | 76.26 | 76.26 | 76.26 | 76.26 | 251 | +0.23(+0.31%) |
Jan 06, 2015 | 74.69 | 76.14 | 74.69 | 76.02 | 2,249 | +1.33(+1.79%) |
Jan 05, 2015 | 74.69 | 74.69 | 74.69 | 74.69 | 484 | -0.89(-1.18%) |
Jan 02, 2015 | 75.58 | 75.58 | 75.58 | 75.58 | 248 | -1.79(-2.31%) |
Dec 31, 2014 | 75.58 | 77.37 | 77.37 | 77.37 | 449 | +1.34(+1.77%) |
Dec 30, 2014 | 74.83 | 76.02 | 73.98 | 76.02 | 2,073 | +1.33(+1.78%) |
Dec 29, 2014 | 74.69 | 74.69 | 74.69 | 74.69 | 554 | -3.51(-4.49%) |
Dec 26, 2014 | 74.70 | 79.87 | 74.70 | 78.20 | 948 | +3.64(+4.88%) |
Dec 24, 2014 | 74.52 | 74.57 | 74.57 | 74.57 | 449 | +0.10(+0.13%) |
Dec 23, 2014 | 74.91 | 74.91 | 74.47 | 74.47 | 861 | -0.22(-0.30%) |
Dec 22, 2014 | 80.02 | 80.02 | 74.29 | 74.69 | 2,658 | -2.98(-3.84%) |
Dec 19, 2014 | 78.25 | 78.25 | 73.99 | 77.67 | 1,237 | -0.76(-0.96%) |
Dec 18, 2014 | 75.56 | 78.42 | 73.98 | 78.42 | 2,662 | +5.19(+7.09%) |
Dec 17, 2014 | 72.64 | 73.49 | 71.58 | 73.23 | 40,270 | -1.01(-1.37%) |
Dec 16, 2014 | 74.69 | 74.69 | 72.59 | 74.25 | 714 | -0.44(-0.60%) |
Dec 15, 2014 | 74.69 | 74.69 | 74.69 | 74.69 | 356 | +1.75(+2.40%) |
Dec 12, 2014 | 72.61 | 73.49 | 72.61 | 72.94 | 959 | -1.60(-2.15%) |
Dec 11, 2014 | 74.73 | 74.73 | 73.40 | 74.54 | 1,393 | +1.40(+1.92%) |
Dec 10, 2014 | 73.13 | 73.13 | 73.13 | 73.13 | 372 | -1.56(-2.08%) |
Dec 09, 2014 | 74.66 | 74.69 | 74.65 | 74.69 | 1,386 | +0.00(+0.00%) |
Dec 08, 2014 | 74.69 | 74.69 | 74.69 | 74.69 | 795 | +0.45(+0.61%) |
Dec 04, 2014 | 76.91 | 74.24 | 74.24 | 74.24 | 78 | -2.68(-3.48%) |
Dec 03, 2014 | 76.91 | 76.91 | 76.81 | 76.91 | 1,430 | +0.89(+1.17%) |
Dec 01, 2014 | 76.02 | 76.02 | 76.02 | 76.02 | 139 | -0.61(-0.80%) |
Nov 26, 2014 | 76.64 | 76.64 | 76.64 | 76.64 | 337 | +0.12(+0.15%) |
Nov 25, 2014 | 78.69 | 79.57 | 76.07 | 76.52 | 6,745 | +0.50(+0.65%) |
Nov 24, 2014 | 76.02 | 76.02 | 76.02 | 76.02 | 1,722 | -2.03(-2.60%) |
Nov 21, 2014 | 79.10 | 79.10 | 78.05 | 78.05 | 337 | -0.58(-0.73%) |
Nov 20, 2014 | 79.13 | 79.13 | 78.47 | 78.63 | 421 | -0.28(-0.36%) |
Nov 19, 2014 | 78.33 | 79.14 | 78.33 | 78.91 | 6,145 | -1.80(-2.23%) |
Nov 18, 2014 | 77.90 | 80.71 | 76.76 | 80.71 | 1,253 | +3.94(+5.13%) |
Nov 17, 2014 | 76.77 | 76.77 | 76.77 | 76.77 | 296 | -0.96(-1.24%) |
Nov 14, 2014 | 77.73 | 77.73 | 77.73 | 77.73 | 435 | -0.40(-0.51%) |
Nov 13, 2014 | 78.13 | 78.13 | 78.13 | 78.13 | 553 | +1.42(+1.85%) |
Nov 12, 2014 | 76.66 | 78.49 | 76.65 | 76.71 | 618 | +0.06(+0.08%) |
Nov 11, 2014 | 78.56 | 78.91 | 76.65 | 76.65 | 11,764 | -0.71(-0.92%) |
Nov 10, 2014 | 75.58 | 79.85 | 75.22 | 77.36 | 2,948 | +2.96(+3.98%) |
Nov 07, 2014 | 73.55 | 74.40 | 73.54 | 74.40 | 705 | +0.84(+1.15%) |
Nov 06, 2014 | 72.39 | 73.56 | 72.39 | 73.55 | 871 | +0.01(+0.01%) |
Nov 05, 2014 | 73.57 | 73.57 | 72.69 | 73.54 | 2,396 | +0.63(+0.87%) |
Nov 04, 2014 | 72.52 | 72.91 | 72.07 | 72.91 | 1,318 | +0.40(+0.55%) |
Nov 03, 2014 | 72.51 | 72.99 | 72.51 | 72.51 | 995 | -0.43(-0.59%) |
Oct 31, 2014 | 73.58 | 73.58 | 72.53 | 72.94 | 3,037 | +0.03(+0.04%) |
Oct 30, 2014 | 73.57 | 73.57 | 72.91 | 72.91 | 260 | +0.12(+0.17%) |
Oct 29, 2014 | 73.00 | 73.00 | 72.79 | 72.79 | 2,181 | -0.12(-0.17%) |
Oct 28, 2014 | 72.90 | 73.12 | 72.73 | 72.91 | 2,686 | -0.67(-0.91%) |
Oct 27, 2014 | 73.58 | 73.58 | 73.58 | 73.58 | 347 | +1.44(+2.00%) |
Oct 24, 2014 | 72.07 | 72.14 | 72.07 | 72.14 | 988 | +0.13(+0.19%) |
Oct 21, 2014 | 73.30 | 73.37 | 71.63 | 72.00 | 5,781 | -1.36(-1.85%) |
Oct 17, 2014 | 73.49 | 73.37 | 73.37 | 73.37 | 71 | +0.59(+0.81%) |
Oct 16, 2014 | 73.00 | 73.03 | 73.00 | 72.78 | 6,305 | +0.01(+0.01%) |
Oct 15, 2014 | 72.22 | 72.77 | 71.36 | 72.77 | 3,145 | +0.35(+0.48%) |
Oct 14, 2014 | 72.00 | 72.78 | 72.79 | 72.42 | 759 | -0.36(-0.50%) |
Oct 08, 2014 | 72.51 | 72.79 | 72.79 | 72.79 | 94 | +0.24(+0.33%) |
Oct 07, 2014 | 72.55 | 72.55 | 72.55 | 72.55 | 287 | +0.19(+0.26%) |
Oct 06, 2014 | 72.22 | 72.36 | 72.22 | 72.36 | 677 | -0.08(-0.11%) |
Oct 03, 2014 | 72.44 | 72.44 | 72.44 | 72.44 | 112 | +0.43(+0.59%) |
Oct 01, 2014 | 72.26 | 72.02 | 72.02 | 72.02 | 222 | -0.25(-0.34%) |
Sep 30, 2014 | 72.56 | 72.57 | 72.26 | 72.26 | 1,310 | +0.00(+0.00%) |
Sep 29, 2014 | 72.66 | 72.66 | 72.26 | 72.26 | 497 | +0.36(+0.51%) |
Sep 26, 2014 | 71.90 | 72.00 | 71.90 | 71.90 | 643 | -0.10(-0.14%) |
Sep 25, 2014 | 72.00 | 72.00 | 72.00 | 72.00 | 235 | -0.01(-0.01%) |
Sep 24, 2014 | 72.47 | 72.47 | 72.01 | 72.01 | 1,732 | +0.57(+0.79%) |
Sep 23, 2014 | 71.98 | 72.56 | 71.38 | 71.44 | 3,659 | -0.46(-0.64%) |
Sep 22, 2014 | 72.33 | 72.33 | 71.86 | 71.90 | 3,757 | -0.27(-0.37%) |
Sep 19, 2014 | 72.41 | 72.41 | 72.41 | 72.17 | 1,737 | -0.23(-0.32%) |
Sep 18, 2014 | 72.13 | 72.58 | 71.82 | 72.40 | 5,033 | +0.19(+0.26%) |
Sep 17, 2014 | 72.31 | 72.32 | 72.21 | 72.21 | 1,695 | -0.05(-0.07%) |
Sep 16, 2014 | 72.44 | 72.57 | 72.26 | 72.26 | 1,099 | +0.06(+0.09%) |
Sep 15, 2014 | 72.44 | 72.44 | 72.20 | 72.20 | 829 | +0.01(+0.01%) |
Sep 12, 2014 | 72.36 | 72.65 | 72.19 | 72.19 | 2,007 | +0.01(+0.01%) |
Sep 11, 2014 | 71.83 | 72.75 | 71.83 | 72.18 | 3,508 | -0.09(-0.12%) |
Sep 10, 2014 | 72.66 | 72.75 | 72.27 | 72.27 | 7,203 | -0.12(-0.17%) |
Sep 09, 2014 | 72.40 | 72.40 | 72.40 | 72.40 | 935 | +0.13(+0.18%) |
Sep 08, 2014 | 72.40 | 72.40 | 72.26 | 72.26 | 727 | +0.00(+0.00%) |
Sep 05, 2014 | 72.64 | 72.64 | 71.78 | 72.26 | 2,439 | +0.40(+0.55%) |
Sep 04, 2014 | 72.35 | 72.35 | 71.86 | 71.86 | 835 | -0.49(-0.67%) |
Sep 03, 2014 | 71.83 | 72.66 | 71.83 | 72.35 | 2,247 | +0.09(+0.12%) |
Sep 02, 2014 | 72.26 | 72.29 | 72.26 | 72.26 | 3,658 | -1.38(-1.88%) |
Aug 28, 2014 | 73.66 | 73.65 | 73.65 | 73.65 | 1,354 | +0.01(+0.01%) |
Aug 27, 2014 | 72.97 | 78.24 | 72.26 | 73.64 | 2,932 | +0.55(+0.75%) |
Aug 26, 2014 | 72.27 | 73.09 | 72.26 | 73.09 | 1,367 | -0.20(-0.28%) |
Aug 25, 2014 | 73.45 | 73.45 | 72.34 | 73.29 | 1,079 | +1.03(+1.42%) |
Aug 22, 2014 | 72.26 | 72.26 | 71.82 | 72.26 | 1,644 | -0.40(-0.55%) |
Aug 21, 2014 | 72.44 | 73.55 | 72.26 | 72.66 | 6,355 | -0.46(-0.63%) |
Aug 20, 2014 | 72.26 | 73.12 | 72.26 | 73.12 | 1,234 | -0.26(-0.35%) |
Aug 19, 2014 | 73.01 | 73.38 | 73.01 | 73.38 | 1,908 | -0.39(-0.53%) |
Aug 18, 2014 | 74.15 | 74.15 | 72.26 | 73.77 | 683 | +0.44(+0.60%) |
Aug 15, 2014 | 73.46 | 73.46 | 73.33 | 73.33 | 536 | -0.13(-0.18%) |
Aug 14, 2014 | 73.46 | 73.46 | 73.46 | 73.46 | 722 | -0.13(-0.18%) |
Aug 13, 2014 | 73.99 | 73.99 | 73.99 | 73.59 | 1,953 | -0.40(-0.54%) |
Aug 12, 2014 | 73.81 | 76.12 | 73.47 | 73.99 | 3,241 | +0.27(+0.37%) |
Aug 11, 2014 | 74.44 | 74.44 | 73.72 | 73.72 | 967 | -0.50(-0.67%) |
Aug 08, 2014 | 73.75 | 73.75 | 73.33 | 74.21 | 1,181 | +0.34(+0.46%) |
Aug 07, 2014 | 73.82 | 73.88 | 73.46 | 73.88 | 2,358 | +0.09(+0.12%) |
Aug 06, 2014 | 73.99 | 73.99 | 73.79 | 73.79 | 366 | -0.12(-0.16%) |
Aug 05, 2014 | 73.90 | 73.90 | 73.90 | 73.90 | 628 | +0.38(+0.52%) |
Aug 04, 2014 | 71.18 | 73.52 | 71.18 | 73.52 | 951 | +2.14(+3.00%) |
Aug 01, 2014 | 72.26 | 72.26 | 71.38 | 71.38 | 1,939 | -1.80(-2.46%) |
Jul 31, 2014 | 73.11 | 73.18 | 72.25 | 73.18 | 2,461 | -0.63(-0.85%) |
Jul 30, 2014 | 73.77 | 73.81 | 72.26 | 73.81 | 2,242 | +0.73(+0.99%) |
Jul 29, 2014 | 73.10 | 73.81 | 72.66 | 73.08 | 5,880 | -0.39(-0.53%) |
Jul 28, 2014 | 73.53 | 73.53 | 73.10 | 73.47 | 2,762 | -0.09(-0.12%) |
Jul 25, 2014 | 72.80 | 73.56 | 72.66 | 73.56 | 3,339 | +0.01(+0.01%) |
Jul 24, 2014 | 73.50 | 73.81 | 73.01 | 73.55 | 4,266 | -0.11(-0.14%) |
Jul 23, 2014 | 73.81 | 73.86 | 73.11 | 73.65 | 6,232 | +0.02(+0.02%) |
Jul 22, 2014 | 72.66 | 74.45 | 72.66 | 73.64 | 10,896 | +1.09(+1.50%) |
Jul 21, 2014 | 72.66 | 72.71 | 72.34 | 72.55 | 15,129 | -0.12(-0.16%) |
Jul 18, 2014 | 72.58 | 72.66 | 72.32 | 72.66 | 2,771 | +0.07(+0.10%) |
Jul 17, 2014 | 71.78 | 72.66 | 71.78 | 72.59 | 3,650 | +0.82(+1.14%) |
Jul 16, 2014 | 71.24 | 74.00 | 70.69 | 71.78 | 6,850 | +0.60(+0.85%) |
Jul 15, 2014 | 70.49 | 72.13 | 70.00 | 71.17 | 2,916 | -0.20(-0.29%) |
Jul 14, 2014 | 72.04 | 73.64 | 71.10 | 71.38 | 3,827 | -0.07(-0.10%) |
Jul 11, 2014 | 71.42 | 71.45 | 71.24 | 71.45 | 1,392 | -0.67(-0.93%) |
Jul 10, 2014 | 71.75 | 72.56 | 71.42 | 72.12 | 3,197 | +1.77(+2.52%) |
Jul 09, 2014 | 70.34 | 70.35 | 70.08 | 70.35 | 452 | +0.17(+0.24%) |
Jul 08, 2014 | 72.92 | 72.92 | 69.59 | 70.18 | 3,774 | -0.91(-1.28%) |
Jul 07, 2014 | 70.26 | 71.09 | 70.26 | 71.09 | 2,800 | -0.36(-0.50%) |
Jul 02, 2014 | 69.94 | 71.45 | 71.45 | 71.45 | 6,793 | -1.13(-1.56%) |
Jul 01, 2014 | 70.61 | 78.50 | 70.21 | 72.59 | 12,963 | +2.46(+3.51%) |
Jun 30, 2014 | 67.21 | 70.65 | 66.68 | 70.12 | 14,242 | +2.96(+4.40%) |
Jun 27, 2014 | 64.57 | 67.16 | 63.59 | 67.16 | 213,430 | +2.34(+3.61%) |
Jun 26, 2014 | 63.72 | 65.79 | 63.50 | 64.82 | 6,696 | +0.72(+1.12%) |
Jun 25, 2014 | 65.77 | 65.77 | 62.99 | 64.11 | 9,256 | -0.09(-0.14%) |
Jun 24, 2014 | 65.39 | 66.01 | 62.92 | 64.20 | 6,902 | -1.19(-1.82%) |
Jun 23, 2014 | 66.10 | 67.08 | 65.01 | 65.39 | 6,373 | -0.74(-1.12%) |
Jun 20, 2014 | 67.16 | 68.48 | 66.10 | 66.13 | 11,794 | -0.28(-0.43%) |
Jun 19, 2014 | 65.93 | 66.42 | 65.93 | 66.41 | 3,552 | -0.35(-0.53%) |
Jun 18, 2014 | 66.75 | 66.94 | 66.05 | 66.77 | 3,068 | -0.77(-1.14%) |
Jun 17, 2014 | 68.97 | 68.97 | 67.13 | 67.53 | 2,654 | -1.21(-1.76%) |
Jun 16, 2014 | 68.89 | 69.41 | 66.24 | 68.74 | 6,956 | +0.35(+0.52%) |
Jun 13, 2014 | 68.39 | 68.39 | 68.39 | 68.39 | 1,154 | +0.50(+0.74%) |
Jun 12, 2014 | 67.34 | 68.26 | 67.34 | 67.89 | 2,515 | +0.55(+0.81%) |
Jun 11, 2014 | 66.93 | 67.34 | 66.41 | 67.34 | 2,006 | +0.72(+1.07%) |
Jun 10, 2014 | 65.64 | 66.93 | 66.15 | 66.63 | 1,270 | +1.19(+1.82%) |
Jun 06, 2014 | 65.92 | 65.92 | 65.43 | 65.43 | 1,697 | -0.49(-0.74%) |
Jun 05, 2014 | 63.76 | 66.63 | 63.76 | 65.92 | 2,152 | +0.59(+0.91%) |
Jun 04, 2014 | 64.46 | 65.97 | 64.03 | 65.33 | 6,997 | +0.88(+1.37%) |
Jun 03, 2014 | 64.43 | 64.47 | 63.19 | 64.44 | 4,496 | -0.04(-0.07%) |
Jun 02, 2014 | 64.50 | 66.19 | 63.60 | 64.49 | 2,215 | +0.20(+0.32%) |
May 30, 2014 | 65.88 | 65.88 | 64.21 | 64.28 | 1,802 | -1.07(-1.64%) |
May 29, 2014 | 65.35 | 65.35 | 64.21 | 65.35 | 6,227 | +0.98(+1.52%) |
May 28, 2014 | 63.84 | 65.00 | 63.84 | 64.37 | 3,368 | -1.20(-1.83%) |
May 27, 2014 | 64.51 | 65.57 | 64.51 | 65.57 | 2,318 | -0.43(-0.66%) |
May 23, 2014 | 64.28 | 66.01 | 66.01 | 66.01 | 1,698 | +1.18(+1.82%) |
May 22, 2014 | 64.92 | 65.30 | 64.25 | 64.83 | 1,664 | -0.08(-0.13%) |
May 21, 2014 | 65.09 | 65.27 | 64.03 | 64.91 | 8,170 | -0.27(-0.42%) |
May 20, 2014 | 63.60 | 65.69 | 63.54 | 65.19 | 6,150 | +1.33(+2.09%) |
May 19, 2014 | 60.88 | 64.36 | 60.88 | 63.85 | 6,920 | +1.33(+2.13%) |
May 16, 2014 | 61.82 | 62.65 | 60.69 | 62.52 | 4,016 | +0.92(+1.49%) |
May 15, 2014 | 62.13 | 62.13 | 60.50 | 61.60 | 5,157 | -0.27(-0.43%) |
May 14, 2014 | 62.73 | 62.73 | 61.73 | 61.86 | 14,270 | -1.55(-2.44%) |
May 13, 2014 | 62.92 | 64.50 | 62.92 | 63.41 | 1,964 | -0.43(-0.68%) |
May 12, 2014 | 63.15 | 63.84 | 62.85 | 63.84 | 2,023 | +1.46(+2.34%) |
May 09, 2014 | 62.02 | 63.58 | 61.87 | 62.39 | 3,218 | +0.32(+0.51%) |
May 08, 2014 | 62.88 | 63.23 | 61.85 | 62.07 | 1,465 | -0.80(-1.28%) |
May 07, 2014 | 63.75 | 63.75 | 62.01 | 62.87 | 1,562 | -0.72(-1.14%) |
May 06, 2014 | 63.94 | 65.35 | 62.28 | 63.60 | 9,102 | +1.16(+1.85%) |
May 05, 2014 | 61.95 | 62.44 | 61.95 | 62.44 | 1,083 | -0.93(-1.46%) |
May 02, 2014 | 62.09 | 63.58 | 61.74 | 63.37 | 2,520 | +1.19(+1.92%) |