Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 68.55 | 69.75 | 63.45 | 65.40 | 11,732 | -3.90(-5.63%) |
Apr 29, 2015 | 68.70 | 74.85 | 66.75 | 69.30 | 4,693 | +0.15(+0.22%) |
Apr 28, 2015 | 69.30 | 70.65 | 64.50 | 69.15 | 6,842 | +0.15(+0.22%) |
Apr 27, 2015 | 74.10 | 75.60 | 68.70 | 69.00 | 9,226 | -5.10(-6.88%) |
Apr 24, 2015 | 73.95 | 76.35 | 73.95 | 74.10 | 6,239 | -1.05(-1.40%) |
Apr 23, 2015 | 73.50 | 75.22 | 71.55 | 75.15 | 4,017 | +1.35(+1.83%) |
Apr 22, 2015 | 74.85 | 74.85 | 72.30 | 73.80 | 5,288 | -1.35(-1.80%) |
Apr 21, 2015 | 75.00 | 75.60 | 73.35 | 75.15 | 4,958 | +0.75(+1.01%) |
Apr 20, 2015 | 75.30 | 76.50 | 73.20 | 74.40 | 7,788 | -0.75(-1.00%) |
Apr 17, 2015 | 75.60 | 76.80 | 74.10 | 75.15 | 11,498 | -1.35(-1.76%) |
Apr 16, 2015 | 76.05 | 77.70 | 74.40 | 76.50 | 7,202 | +0.15(+0.20%) |
Apr 15, 2015 | 76.35 | 77.70 | 74.25 | 76.35 | 21,844 | +0.60(+0.79%) |
Apr 14, 2015 | 74.10 | 76.20 | 72.75 | 75.75 | 9,808 | +2.10(+2.85%) |
Apr 13, 2015 | 70.05 | 75.30 | 67.95 | 73.65 | 13,093 | +3.75(+5.36%) |
Apr 10, 2015 | 68.40 | 70.20 | 65.70 | 69.90 | 12,420 | +1.95(+2.87%) |
Apr 09, 2015 | 66.90 | 67.95 | 64.65 | 67.95 | 10,780 | +0.60(+0.89%) |
Apr 08, 2015 | 65.40 | 67.65 | 64.20 | 67.35 | 6,728 | +1.95(+2.98%) |
Apr 07, 2015 | 67.80 | 69.00 | 64.95 | 65.40 | 8,895 | -2.40(-3.54%) |
Apr 06, 2015 | 68.85 | 70.86 | 67.65 | 67.80 | 4,784 | -1.80(-2.59%) |
Apr 02, 2015 | 71.55 | 69.60 | 69.60 | 69.60 | 8,013 | -1.95(-2.73%) |
Apr 01, 2015 | 75.75 | 77.25 | 69.75 | 71.55 | 12,012 | -3.60(-4.79%) |
Mar 31, 2015 | 69.00 | 75.90 | 67.65 | 75.15 | 12,351 | +6.15(+8.91%) |
Mar 30, 2015 | 68.85 | 69.60 | 67.12 | 69.00 | 6,824 | +0.15(+0.22%) |
Mar 27, 2015 | 65.55 | 68.85 | 61.80 | 68.85 | 14,006 | +3.15(+4.79%) |
Mar 26, 2015 | 69.75 | 71.10 | 64.65 | 65.70 | 22,393 | -3.90(-5.60%) |
Mar 25, 2015 | 75.60 | 75.60 | 69.30 | 69.60 | 16,920 | -5.85(-7.75%) |
Mar 24, 2015 | 77.25 | 78.00 | 75.45 | 75.45 | 5,421 | -1.20(-1.57%) |
Mar 23, 2015 | 76.35 | 77.85 | 75.15 | 76.65 | 6,709 | -0.15(-0.20%) |
Mar 20, 2015 | 76.20 | 77.10 | 73.95 | 76.80 | 12,060 | +1.20(+1.59%) |
Mar 19, 2015 | 74.55 | 77.55 | 73.20 | 75.60 | 10,227 | +1.35(+1.82%) |
Mar 18, 2015 | 73.05 | 75.90 | 73.05 | 74.25 | 6,054 | +0.60(+0.81%) |
Mar 17, 2015 | 73.20 | 74.49 | 72.90 | 73.65 | 4,639 | +0.00(+0.00%) |
Mar 16, 2015 | 75.45 | 78.00 | 73.35 | 73.65 | 7,558 | -1.05(-1.41%) |
Mar 13, 2015 | 76.50 | 78.42 | 73.35 | 74.70 | 7,664 | -1.50(-1.97%) |
Mar 12, 2015 | 78.15 | 79.32 | 75.15 | 76.20 | 8,676 | -1.35(-1.74%) |
Mar 11, 2015 | 75.45 | 78.15 | 74.75 | 77.55 | 13,548 | +2.55(+3.40%) |
Mar 10, 2015 | 77.25 | 77.55 | 74.55 | 75.00 | 8,658 | -0.60(-0.79%) |
Mar 09, 2015 | 77.10 | 77.70 | 75.00 | 75.60 | 8,467 | -1.05(-1.37%) |
Mar 06, 2015 | 72.75 | 77.55 | 70.80 | 76.65 | 13,571 | +3.15(+4.29%) |
Mar 05, 2015 | 75.75 | 75.75 | 67.95 | 73.50 | 32,541 | -4.65(-5.95%) |
Mar 04, 2015 | 77.10 | 79.20 | 77.70 | 78.15 | 10,703 | +0.45(+0.58%) |
Mar 03, 2015 | 78.15 | 78.45 | 77.10 | 77.70 | 9,590 | -0.30(-0.38%) |
Mar 02, 2015 | 78.15 | 82.05 | 76.95 | 78.00 | 12,916 | -0.45(-0.57%) |
Feb 27, 2015 | 78.75 | 80.40 | 76.65 | 78.45 | 10,348 | -0.75(-0.95%) |
Feb 26, 2015 | 79.65 | 79.71 | 78.00 | 79.20 | 5,597 | -0.30(-0.38%) |
Feb 25, 2015 | 78.75 | 80.85 | 78.45 | 79.50 | 5,147 | +0.75(+0.95%) |
Feb 24, 2015 | 79.05 | 80.10 | 78.00 | 78.75 | 7,207 | -0.30(-0.38%) |
Feb 23, 2015 | 79.95 | 81.30 | 78.30 | 79.05 | 9,610 | -0.75(-0.94%) |
Feb 20, 2015 | 78.60 | 80.40 | 78.00 | 79.80 | 7,007 | +1.50(+1.92%) |
Feb 19, 2015 | 79.65 | 82.20 | 77.40 | 78.30 | 9,190 | -1.05(-1.32%) |
Feb 18, 2015 | 77.55 | 80.25 | 76.35 | 79.35 | 12,590 | +1.35(+1.73%) |
Feb 17, 2015 | 78.90 | 79.20 | 75.90 | 78.00 | 8,313 | +0.60(+0.78%) |
Feb 13, 2015 | 77.25 | 77.40 | 77.40 | 77.40 | 9,846 | +0.00(+0.00%) |
Feb 12, 2015 | 73.80 | 79.50 | 73.50 | 77.40 | 9,431 | +1.80(+2.38%) |
Feb 11, 2015 | 76.20 | 77.73 | 75.00 | 75.60 | 10,781 | -1.05(-1.37%) |
Feb 10, 2015 | 76.65 | 78.27 | 75.30 | 76.65 | 11,943 | +0.90(+1.19%) |
Feb 09, 2015 | 76.65 | 78.75 | 75.00 | 75.75 | 8,290 | -0.75(-0.98%) |
Feb 06, 2015 | 76.95 | 79.44 | 76.20 | 76.50 | 16,338 | -0.45(-0.58%) |
Feb 05, 2015 | 77.10 | 78.45 | 74.85 | 76.95 | 9,620 | +0.45(+0.59%) |
Feb 04, 2015 | 76.50 | 76.80 | 72.45 | 76.50 | 10,897 | -0.60(-0.78%) |
Feb 03, 2015 | 79.05 | 82.02 | 75.39 | 77.10 | 10,140 | -2.10(-2.65%) |
Feb 02, 2015 | 81.45 | 83.79 | 77.25 | 79.20 | 11,972 | -2.25(-2.76%) |
Jan 30, 2015 | 81.90 | 83.85 | 80.10 | 81.45 | 11,377 | -1.20(-1.45%) |
Jan 29, 2015 | 80.70 | 84.00 | 78.75 | 82.65 | 14,230 | +2.55(+3.18%) |
Jan 28, 2015 | 83.25 | 85.35 | 80.10 | 80.10 | 8,778 | -2.55(-3.09%) |
Jan 27, 2015 | 81.30 | 82.95 | 79.05 | 82.65 | 9,488 | +0.15(+0.18%) |
Jan 26, 2015 | 83.25 | 84.30 | 80.70 | 82.50 | 10,192 | -0.45(-0.54%) |
Jan 23, 2015 | 84.15 | 84.75 | 81.75 | 82.95 | 9,555 | -1.50(-1.78%) |
Jan 22, 2015 | 84.60 | 85.65 | 81.75 | 84.45 | 9,792 | +0.00(+0.00%) |
Jan 21, 2015 | 85.65 | 88.65 | 83.40 | 84.45 | 9,290 | -1.80(-2.09%) |
Jan 20, 2015 | 84.90 | 86.85 | 83.43 | 86.25 | 12,044 | +1.35(+1.59%) |
Jan 16, 2015 | 82.05 | 85.12 | 81.03 | 84.90 | 13,099 | +2.40(+2.91%) |
Jan 15, 2015 | 84.60 | 84.60 | 81.90 | 82.50 | 11,339 | -1.80(-2.14%) |
Jan 14, 2015 | 84.60 | 86.25 | 83.86 | 84.30 | 4,680 | -0.15(-0.18%) |
Jan 13, 2015 | 85.50 | 86.85 | 82.80 | 84.45 | 7,004 | -0.45(-0.53%) |
Jan 12, 2015 | 86.40 | 87.30 | 83.85 | 84.90 | 7,555 | -1.05(-1.22%) |
Jan 09, 2015 | 86.55 | 87.48 | 85.05 | 85.95 | 7,742 | -1.95(-2.22%) |
Jan 08, 2015 | 87.15 | 88.80 | 85.95 | 87.90 | 16,097 | +3.15(+3.72%) |
Jan 07, 2015 | 83.70 | 84.90 | 82.50 | 84.75 | 5,560 | +1.95(+2.36%) |
Jan 06, 2015 | 85.65 | 86.55 | 82.50 | 82.80 | 8,854 | -2.85(-3.33%) |
Jan 05, 2015 | 86.40 | 88.35 | 84.90 | 85.65 | 11,212 | -1.50(-1.72%) |
Jan 02, 2015 | 82.65 | 87.30 | 82.42 | 87.15 | 9,159 | +4.05(+4.87%) |
Dec 31, 2014 | 82.95 | 83.10 | 83.10 | 83.10 | 8,600 | +0.60(+0.73%) |
Dec 30, 2014 | 86.10 | 86.17 | 82.05 | 82.50 | 7,621 | -3.75(-4.35%) |
Dec 29, 2014 | 86.70 | 88.58 | 84.60 | 86.25 | 9,878 | -0.75(-0.86%) |
Dec 26, 2014 | 81.45 | 87.45 | 81.30 | 87.00 | 6,969 | +5.55(+6.81%) |
Dec 24, 2014 | 82.20 | 81.45 | 81.45 | 81.45 | 9,226 | -0.90(-1.09%) |
Dec 23, 2014 | 89.10 | 89.10 | 81.64 | 82.35 | 13,960 | -6.00(-6.79%) |
Dec 22, 2014 | 88.20 | 89.25 | 85.20 | 88.35 | 10,005 | +0.75(+0.86%) |
Dec 19, 2014 | 85.80 | 89.55 | 84.75 | 87.60 | 98,204 | +1.65(+1.92%) |
Dec 18, 2014 | 81.75 | 86.55 | 81.00 | 85.95 | 26,702 | +4.95(+6.11%) |
Dec 17, 2014 | 81.90 | 84.30 | 79.95 | 81.00 | 12,212 | -1.05(-1.28%) |
Dec 16, 2014 | 80.10 | 84.90 | 80.10 | 82.05 | 7,588 | +1.95(+2.43%) |
Dec 15, 2014 | 83.10 | 84.45 | 79.20 | 80.10 | 9,862 | -2.25(-2.73%) |
Dec 12, 2014 | 82.20 | 84.00 | 81.15 | 82.35 | 11,233 | -0.30(-0.36%) |
Dec 11, 2014 | 84.00 | 85.50 | 82.20 | 82.65 | 12,417 | -1.50(-1.78%) |
Dec 10, 2014 | 84.45 | 85.50 | 82.50 | 84.15 | 14,495 | -0.15(-0.18%) |
Dec 09, 2014 | 83.85 | 86.40 | 82.50 | 84.30 | 11,807 | -1.05(-1.23%) |
Dec 08, 2014 | 88.95 | 90.75 | 84.45 | 85.35 | 11,541 | -3.15(-3.56%) |
Dec 05, 2014 | 85.80 | 88.50 | 85.50 | 88.50 | 11,531 | +3.00(+3.51%) |
Dec 04, 2014 | 84.45 | 86.10 | 83.55 | 85.50 | 7,229 | +0.15(+0.18%) |
Dec 03, 2014 | 83.10 | 86.10 | 81.75 | 85.35 | 8,508 | +2.25(+2.71%) |
Dec 02, 2014 | 84.00 | 86.10 | 81.15 | 83.10 | 16,138 | -0.90(-1.07%) |
Dec 01, 2014 | 89.85 | 89.85 | 83.25 | 84.00 | 18,236 | -4.05(-4.60%) |
Nov 28, 2014 | 89.55 | 92.70 | 89.55 | 88.05 | 11,531 | -2.40(-2.65%) |
Nov 26, 2014 | 87.00 | 90.45 | 90.45 | 90.45 | 14,406 | +3.60(+4.15%) |
Nov 25, 2014 | 83.70 | 88.05 | 83.55 | 86.85 | 14,270 | +2.85(+3.39%) |
Nov 24, 2014 | 80.55 | 85.05 | 80.40 | 84.00 | 11,474 | +3.45(+4.28%) |
Nov 21, 2014 | 82.50 | 83.40 | 79.65 | 80.55 | 8,700 | -0.90(-1.10%) |
Nov 20, 2014 | 81.30 | 82.35 | 78.60 | 81.45 | 6,720 | -0.30(-0.37%) |
Nov 19, 2014 | 84.60 | 85.20 | 81.60 | 81.75 | 8,768 | -3.60(-4.22%) |
Nov 18, 2014 | 80.25 | 85.65 | 80.25 | 85.35 | 14,956 | +5.10(+6.36%) |
Nov 17, 2014 | 81.90 | 83.10 | 78.00 | 80.25 | 47,065 | +1.65(+2.10%) |
Nov 14, 2014 | 77.40 | 79.50 | 76.50 | 78.60 | 14,997 | +1.05(+1.35%) |
Nov 13, 2014 | 77.85 | 81.00 | 75.90 | 77.55 | 14,786 | -0.60(-0.77%) |
Nov 12, 2014 | 76.50 | 78.75 | 75.45 | 78.15 | 9,667 | +0.30(+0.39%) |
Nov 11, 2014 | 77.25 | 78.75 | 76.20 | 77.85 | 10,924 | +0.75(+0.97%) |
Nov 10, 2014 | 76.35 | 77.85 | 74.40 | 77.10 | 18,418 | +1.20(+1.58%) |
Nov 07, 2014 | 81.60 | 82.35 | 74.55 | 75.90 | 35,179 | -0.60(-0.78%) |
Nov 06, 2014 | 72.15 | 79.05 | 72.15 | 76.50 | 26,339 | +4.35(+6.03%) |
Nov 05, 2014 | 73.05 | 74.25 | 69.90 | 72.15 | 37,603 | -3.15(-4.18%) |
Nov 04, 2014 | 76.05 | 78.60 | 74.25 | 75.30 | 10,971 | -2.70(-3.46%) |
Nov 03, 2014 | 85.05 | 85.35 | 76.50 | 78.00 | 24,588 | -7.50(-8.77%) |
Oct 31, 2014 | 91.35 | 91.35 | 84.00 | 85.50 | 23,123 | -4.80(-5.32%) |
Oct 30, 2014 | 91.35 | 92.70 | 88.50 | 90.30 | 12,598 | -1.20(-1.31%) |
Oct 29, 2014 | 90.15 | 92.85 | 89.40 | 91.50 | 35,756 | +1.05(+1.16%) |
Oct 28, 2014 | 92.70 | 94.50 | 87.15 | 90.45 | 55,248 | -4.95(-5.19%) |
Oct 27, 2014 | 88.05 | 97.20 | 90.30 | 95.40 | 46,636 | +5.10(+5.65%) |
Oct 24, 2014 | 81.90 | 91.17 | 81.00 | 90.30 | 89,832 | +8.40(+10.26%) |
Oct 23, 2014 | 72.90 | 82.05 | 72.60 | 81.90 | 75,578 | +9.75(+13.51%) |
Oct 22, 2014 | 71.70 | 72.30 | 71.25 | 72.15 | 9,502 | +0.60(+0.84%) |
Oct 21, 2014 | 73.80 | 73.80 | 70.65 | 71.55 | 6,885 | -1.65(-2.25%) |
Oct 20, 2014 | 72.75 | 73.95 | 71.85 | 73.20 | 14,877 | +0.45(+0.62%) |
Oct 17, 2014 | 73.95 | 74.10 | 71.10 | 72.75 | 12,885 | +0.45(+0.62%) |
Oct 16, 2014 | 71.70 | 72.75 | 70.50 | 72.30 | 17,971 | -1.80(-2.43%) |
Oct 15, 2014 | 73.65 | 74.70 | 70.65 | 74.10 | 13,786 | -1.05(-1.40%) |
Oct 14, 2014 | 76.80 | 78.45 | 74.85 | 75.15 | 12,322 | -0.75(-0.99%) |
Oct 13, 2014 | 74.70 | 76.95 | 72.60 | 75.90 | 16,228 | +0.75(+1.00%) |
Oct 10, 2014 | 74.25 | 76.80 | 74.25 | 75.15 | 13,619 | +0.00(+0.00%) |
Oct 09, 2014 | 75.75 | 76.05 | 74.55 | 75.15 | 15,981 | -1.35(-1.76%) |
Oct 08, 2014 | 72.75 | 76.95 | 72.15 | 76.50 | 20,456 | +4.05(+5.59%) |
Oct 07, 2014 | 75.00 | 75.60 | 72.45 | 72.45 | 19,758 | -2.70(-3.59%) |
Oct 06, 2014 | 75.45 | 77.10 | 74.55 | 75.15 | 19,235 | -0.30(-0.40%) |
Oct 03, 2014 | 76.80 | 78.90 | 75.15 | 75.45 | 14,081 | -1.80(-2.33%) |
Oct 02, 2014 | 76.20 | 77.85 | 73.20 | 77.25 | 27,301 | +1.50(+1.98%) |
Oct 01, 2014 | 81.00 | 81.60 | 75.22 | 75.75 | 30,221 | -5.55(-6.83%) |
Sep 30, 2014 | 77.55 | 86.40 | 72.00 | 81.30 | 128,295 | +1.35(+1.69%) |
Sep 29, 2014 | 87.00 | 89.85 | 78.30 | 79.95 | 242,541 | +6.08(+8.22%) |
Sep 26, 2014 | 76.80 | 80.85 | 70.95 | 73.88 | 76,281 | -3.08(-4.00%) |
Sep 25, 2014 | 69.60 | 80.70 | 68.85 | 76.95 | 38,036 | +6.15(+8.69%) |
Sep 24, 2014 | 71.25 | 72.75 | 68.70 | 70.80 | 39,280 | -0.75(-1.05%) |
Sep 23, 2014 | 74.40 | 75.76 | 71.10 | 71.55 | 27,854 | -3.60(-4.79%) |
Sep 22, 2014 | 73.80 | 75.30 | 73.65 | 75.15 | 12,523 | +0.45(+0.60%) |
Sep 19, 2014 | 77.40 | 80.58 | 73.50 | 74.70 | 20,406 | -3.15(-4.05%) |
Sep 18, 2014 | 74.40 | 78.28 | 73.35 | 77.85 | 14,766 | +3.60(+4.85%) |
Sep 17, 2014 | 76.20 | 77.40 | 73.35 | 74.25 | 14,510 | -1.95(-2.56%) |
Sep 16, 2014 | 79.20 | 80.55 | 75.60 | 76.20 | 15,125 | -3.75(-4.69%) |
Sep 15, 2014 | 86.25 | 86.25 | 77.85 | 79.95 | 21,476 | -9.00(-10.12%) |
Sep 12, 2014 | 91.50 | 92.10 | 88.20 | 88.95 | 8,050 | -3.15(-3.42%) |
Sep 11, 2014 | 92.85 | 93.60 | 91.50 | 92.10 | 5,277 | -0.90(-0.97%) |
Sep 10, 2014 | 89.85 | 94.05 | 89.40 | 93.00 | 9,124 | +2.85(+3.16%) |
Sep 09, 2014 | 90.00 | 91.50 | 88.50 | 90.15 | 9,163 | +0.15(+0.17%) |
Sep 08, 2014 | 92.70 | 93.00 | 88.80 | 90.00 | 7,450 | -2.70(-2.91%) |
Sep 05, 2014 | 91.80 | 93.00 | 91.35 | 92.70 | 3,914 | +0.15(+0.16%) |
Sep 04, 2014 | 96.00 | 96.00 | 92.28 | 92.55 | 4,517 | -3.00(-3.14%) |
Sep 03, 2014 | 95.25 | 98.10 | 94.80 | 95.55 | 8,660 | +1.50(+1.59%) |
Sep 02, 2014 | 94.20 | 94.20 | 91.80 | 94.05 | 7,122 | -0.30(-0.32%) |
Aug 29, 2014 | 94.50 | 94.35 | 94.35 | 94.35 | 7,486 | +0.60(+0.64%) |
Aug 28, 2014 | 88.20 | 94.95 | 86.70 | 93.75 | 9,401 | +5.10(+5.75%) |
Aug 27, 2014 | 85.65 | 88.80 | 85.50 | 88.65 | 7,440 | +3.90(+4.60%) |
Aug 26, 2014 | 83.10 | 85.20 | 82.35 | 84.75 | 7,879 | +1.65(+1.99%) |
Aug 25, 2014 | 84.45 | 86.25 | 82.65 | 83.10 | 4,028 | -1.05(-1.25%) |
Aug 22, 2014 | 84.90 | 85.50 | 84.45 | 84.15 | 5,695 | -0.45(-0.53%) |
Aug 21, 2014 | 84.90 | 87.15 | 84.30 | 84.60 | 3,571 | -0.90(-1.05%) |
Aug 20, 2014 | 85.50 | 86.55 | 84.45 | 85.50 | 5,254 | -0.75(-0.87%) |
Aug 19, 2014 | 86.55 | 89.55 | 85.95 | 86.25 | 5,354 | +0.00(+0.00%) |
Aug 18, 2014 | 86.55 | 89.85 | 85.80 | 86.25 | 7,240 | +1.20(+1.41%) |
Aug 15, 2014 | 87.30 | 88.50 | 86.25 | 85.05 | 6,802 | -0.45(-0.53%) |
Aug 14, 2014 | 86.70 | 89.85 | 85.05 | 85.50 | 4,788 | -1.05(-1.21%) |
Aug 13, 2014 | 83.25 | 87.60 | 82.20 | 86.55 | 6,043 | +3.30(+3.96%) |
Aug 12, 2014 | 81.60 | 83.70 | 81.00 | 83.25 | 11,260 | +0.75(+0.91%) |
Aug 11, 2014 | 84.75 | 84.90 | 81.75 | 82.50 | 5,984 | -1.95(-2.31%) |
Aug 08, 2014 | 79.20 | 87.90 | 79.20 | 84.45 | 14,298 | +4.65(+5.83%) |
Aug 07, 2014 | 83.85 | 86.55 | 79.05 | 79.80 | 5,301 | -4.20(-5.00%) |
Aug 06, 2014 | 81.00 | 85.65 | 80.55 | 84.00 | 4,592 | +2.70(+3.32%) |
Aug 05, 2014 | 78.90 | 82.20 | 78.73 | 81.30 | 3,858 | +1.50(+1.88%) |
Aug 04, 2014 | 81.00 | 82.80 | 78.60 | 79.80 | 9,058 | -0.75(-0.93%) |
Aug 01, 2014 | 84.90 | 87.39 | 78.45 | 80.55 | 13,521 | -6.15(-7.09%) |
Jul 31, 2014 | 91.05 | 91.35 | 85.05 | 86.70 | 8,722 | -5.10(-5.56%) |
Jul 30, 2014 | 90.15 | 93.00 | 89.40 | 91.80 | 32,945 | +2.25(+2.51%) |
Jul 29, 2014 | 92.10 | 92.10 | 88.65 | 89.55 | 13,072 | +0.15(+0.17%) |
Jul 28, 2014 | 86.70 | 89.85 | 85.50 | 89.40 | 7,783 | +2.40(+2.76%) |
Jul 25, 2014 | 85.50 | 88.35 | 84.30 | 87.00 | 5,315 | +0.60(+0.69%) |
Jul 24, 2014 | 88.05 | 88.80 | 85.95 | 86.40 | 4,032 | -1.65(-1.87%) |
Jul 23, 2014 | 90.30 | 90.63 | 86.70 | 88.05 | 7,416 | -2.25(-2.49%) |
Jul 22, 2014 | 87.00 | 91.35 | 84.90 | 90.30 | 9,912 | +3.90(+4.51%) |
Jul 21, 2014 | 87.75 | 88.35 | 83.40 | 86.40 | 1,486 | -2.10(-2.37%) |
Jul 18, 2014 | 83.25 | 88.50 | 83.25 | 88.50 | 3,164 | +4.50(+5.36%) |
Jul 17, 2014 | 85.80 | 85.80 | 83.10 | 84.00 | 4,397 | -2.40(-2.78%) |
Jul 16, 2014 | 87.15 | 88.05 | 84.15 | 86.40 | 5,456 | +0.15(+0.17%) |
Jul 15, 2014 | 90.00 | 91.50 | 85.65 | 86.25 | 5,775 | -3.60(-4.01%) |
Jul 14, 2014 | 89.55 | 91.05 | 88.20 | 89.85 | 9,472 | +1.20(+1.35%) |
Jul 11, 2014 | 87.75 | 89.25 | 87.30 | 88.65 | 2,806 | +0.90(+1.03%) |
Jul 10, 2014 | 85.80 | 89.55 | 85.80 | 87.75 | 4,836 | -0.30(-0.34%) |
Jul 09, 2014 | 87.60 | 90.30 | 87.15 | 88.05 | 6,655 | +0.30(+0.34%) |
Jul 08, 2014 | 89.10 | 89.10 | 83.85 | 87.75 | 10,805 | -1.65(-1.85%) |
Jul 07, 2014 | 90.90 | 91.50 | 87.60 | 89.40 | 13,734 | -1.95(-2.13%) |
Jul 03, 2014 | 89.10 | 91.35 | 91.35 | 91.35 | 3,520 | +2.10(+2.35%) |
Jul 02, 2014 | 87.30 | 90.75 | 87.15 | 89.25 | 21,249 | +1.35(+1.54%) |
Jul 01, 2014 | 88.65 | 91.35 | 87.60 | 87.90 | 30,293 | -1.80(-2.01%) |
Jun 30, 2014 | 90.90 | 95.55 | 85.35 | 89.70 | 45,866 | +0.23(+0.25%) |
Jun 27, 2014 | 90.30 | 91.80 | 87.60 | 89.47 | 42,794 | -1.88(-2.05%) |
Jun 26, 2014 | 90.15 | 92.10 | 87.06 | 91.35 | 5,877 | +0.90(+1.00%) |
Jun 25, 2014 | 86.85 | 91.35 | 86.85 | 90.45 | 5,422 | +2.70(+3.08%) |
Jun 24, 2014 | 88.80 | 91.20 | 87.60 | 87.75 | 9,717 | -1.35(-1.52%) |
Jun 23, 2014 | 88.05 | 90.30 | 85.05 | 89.10 | 10,513 | +1.20(+1.37%) |
Jun 20, 2014 | 90.30 | 93.60 | 86.55 | 87.90 | 16,320 | -1.65(-1.84%) |
Jun 19, 2014 | 91.35 | 93.75 | 87.30 | 89.55 | 16,993 | -1.50(-1.65%) |
Jun 18, 2014 | 93.00 | 93.60 | 90.15 | 91.05 | 25,201 | -1.65(-1.78%) |
Jun 17, 2014 | 89.40 | 93.30 | 89.40 | 92.70 | 8,117 | +2.85(+3.17%) |
Jun 16, 2014 | 87.15 | 91.50 | 87.15 | 89.85 | 18,356 | +3.00(+3.45%) |
Jun 13, 2014 | 88.05 | 88.95 | 84.45 | 86.85 | 4,983 | -0.45(-0.52%) |
Jun 12, 2014 | 85.95 | 88.80 | 84.30 | 87.30 | 3,333 | +0.75(+0.87%) |
Jun 11, 2014 | 84.90 | 87.75 | 83.25 | 86.55 | 4,521 | +1.65(+1.94%) |
Jun 10, 2014 | 82.80 | 85.95 | 82.05 | 84.90 | 1,990 | +4.95(+6.19%) |
Jun 06, 2014 | 83.55 | 84.75 | 79.05 | 79.95 | 27,830 | -2.70(-3.27%) |
Jun 05, 2014 | 78.75 | 84.90 | 77.40 | 82.65 | 10,402 | +3.60(+4.55%) |
Jun 04, 2014 | 80.40 | 81.75 | 76.80 | 79.05 | 3,949 | -1.95(-2.41%) |
Jun 03, 2014 | 85.35 | 87.00 | 78.90 | 81.00 | 10,626 | -4.50(-5.26%) |
Jun 02, 2014 | 89.55 | 89.55 | 82.80 | 85.50 | 9,374 | -4.05(-4.52%) |
May 30, 2014 | 88.80 | 90.60 | 85.95 | 89.55 | 11,755 | +1.05(+1.19%) |
May 29, 2014 | 84.90 | 91.95 | 81.00 | 88.50 | 14,595 | +4.35(+5.17%) |
May 28, 2014 | 82.95 | 85.20 | 80.85 | 84.15 | 2,455 | +1.35(+1.63%) |
May 27, 2014 | 81.90 | 84.00 | 81.60 | 82.80 | 2,933 | +1.80(+2.22%) |
May 23, 2014 | 78.75 | 81.00 | 81.00 | 81.00 | 4,106 | +1.75(+2.21%) |
May 22, 2014 | 76.65 | 79.50 | 76.65 | 79.25 | 3,434 | +2.45(+3.19%) |
May 21, 2014 | 77.55 | 78.45 | 76.05 | 76.80 | 4,255 | -0.60(-0.78%) |
May 20, 2014 | 79.35 | 79.50 | 75.75 | 77.40 | 8,205 | -1.95(-2.46%) |
May 19, 2014 | 76.35 | 81.67 | 76.20 | 79.35 | 6,923 | +2.25(+2.92%) |
May 16, 2014 | 76.65 | 80.16 | 75.00 | 77.10 | 7,528 | +0.15(+0.19%) |
May 15, 2014 | 75.30 | 77.70 | 75.30 | 76.95 | 6,430 | +0.60(+0.79%) |
May 14, 2014 | 78.30 | 81.39 | 75.75 | 76.35 | 4,773 | -2.55(-3.23%) |
May 13, 2014 | 77.25 | 80.55 | 77.10 | 78.90 | 9,145 | +1.05(+1.35%) |
May 12, 2014 | 77.70 | 79.56 | 76.50 | 77.85 | 8,376 | +0.30(+0.39%) |
May 09, 2014 | 81.30 | 83.10 | 75.00 | 77.55 | 12,849 | -4.50(-5.48%) |
May 08, 2014 | 85.20 | 85.58 | 81.22 | 82.05 | 9,570 | -3.75(-4.37%) |
May 07, 2014 | 87.90 | 87.90 | 84.45 | 85.80 | 6,659 | -1.95(-2.22%) |
May 06, 2014 | 88.80 | 89.25 | 86.25 | 87.75 | 8,974 | -1.65(-1.85%) |
May 05, 2014 | 86.55 | 89.85 | 86.40 | 89.40 | 5,594 | +1.20(+1.36%) |
May 02, 2014 | 88.80 | 90.75 | 86.55 | 88.20 | 13,288 | +0.00(+0.00%) |