Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 77.38 | 77.91 | 76.50 | 77.49 | 1,431,587 | +1.22(+1.60%) |
Jun 29, 2015 | 77.95 | 78.70 | 76.08 | 76.27 | 1,378,391 | -2.73(-3.46%) |
Jun 26, 2015 | 78.23 | 79.07 | 78.23 | 79.00 | 1,305,493 | +0.60(+0.77%) |
Jun 25, 2015 | 79.28 | 79.28 | 78.22 | 78.40 | 1,015,001 | -0.73(-0.92%) |
Jun 24, 2015 | 79.97 | 80.16 | 78.63 | 79.13 | 1,483,961 | -1.12(-1.40%) |
Jun 23, 2015 | 80.68 | 80.76 | 79.51 | 80.25 | 1,825,816 | -0.44(-0.55%) |
Jun 22, 2015 | 81.06 | 81.81 | 80.13 | 80.69 | 1,916,942 | -0.18(-0.22%) |
Jun 19, 2015 | 80.65 | 81.17 | 79.64 | 80.87 | 4,114,770 | +0.24(+0.30%) |
Jun 18, 2015 | 76.27 | 81.30 | 76.27 | 80.63 | 9,621,090 | +2.69(+3.45%) |
Jun 17, 2015 | 68.14 | 78.91 | 67.49 | 77.94 | 16,893,888 | +9.96(+14.65%) |
Jun 16, 2015 | 67.19 | 68.28 | 67.19 | 67.99 | 1,081,980 | +0.55(+0.82%) |
Jun 15, 2015 | 67.15 | 67.58 | 66.48 | 67.43 | 1,344,904 | -0.24(-0.35%) |
Jun 12, 2015 | 67.46 | 67.84 | 67.12 | 67.67 | 1,046,720 | -0.14(-0.21%) |
Jun 11, 2015 | 68.15 | 68.55 | 67.51 | 67.82 | 1,448,084 | -0.19(-0.28%) |
Jun 10, 2015 | 67.26 | 68.46 | 67.26 | 68.01 | 1,312,965 | +1.12(+1.68%) |
Jun 09, 2015 | 67.01 | 67.34 | 66.68 | 66.88 | 911,333 | -0.24(-0.36%) |
Jun 08, 2015 | 67.84 | 68.02 | 67.07 | 67.13 | 2,129,983 | -0.82(-1.21%) |
Jun 05, 2015 | 66.66 | 68.04 | 66.49 | 67.95 | 1,844,737 | +1.15(+1.72%) |
Jun 04, 2015 | 66.41 | 66.83 | 65.93 | 66.80 | 1,958,680 | +0.04(+0.07%) |
Jun 03, 2015 | 67.61 | 67.78 | 66.48 | 66.76 | 2,056,650 | -1.11(-1.64%) |
Jun 02, 2015 | 67.72 | 68.53 | 67.37 | 67.87 | 1,104,591 | -0.17(-0.25%) |
Jun 01, 2015 | 67.80 | 68.42 | 67.32 | 68.04 | 1,609,692 | +0.22(+0.33%) |
May 29, 2015 | 68.22 | 68.27 | 67.25 | 67.82 | 2,448,399 | -0.48(-0.70%) |
May 28, 2015 | 69.59 | 69.84 | 68.29 | 68.30 | 1,198,878 | -1.51(-2.17%) |
May 27, 2015 | 69.26 | 69.92 | 69.21 | 69.81 | 1,405,268 | +0.65(+0.94%) |
May 26, 2015 | 71.24 | 71.65 | 69.09 | 69.16 | 2,026,429 | -2.22(-3.11%) |
May 22, 2015 | 70.84 | 71.38 | 71.38 | 71.38 | 1,463,888 | +0.86(+1.22%) |
May 21, 2015 | 70.89 | 71.31 | 70.28 | 70.52 | 1,575,643 | -0.42(-0.59%) |
May 20, 2015 | 71.84 | 71.97 | 70.25 | 70.94 | 2,012,972 | -0.78(-1.09%) |
May 19, 2015 | 72.89 | 73.37 | 71.40 | 71.72 | 1,467,506 | -0.75(-1.03%) |
May 18, 2015 | 72.80 | 73.24 | 72.33 | 72.47 | 2,069,555 | -0.30(-0.42%) |
May 15, 2015 | 73.08 | 73.46 | 72.30 | 72.77 | 1,002,981 | -0.29(-0.40%) |
May 14, 2015 | 72.42 | 73.14 | 71.97 | 73.06 | 1,353,077 | +0.90(+1.24%) |
May 13, 2015 | 71.84 | 72.48 | 71.80 | 72.16 | 1,338,140 | +0.29(+0.41%) |
May 12, 2015 | 72.04 | 72.72 | 71.72 | 71.87 | 1,703,896 | -0.72(-0.99%) |
May 11, 2015 | 72.93 | 73.65 | 72.13 | 72.59 | 1,934,644 | -0.27(-0.37%) |
May 08, 2015 | 70.61 | 73.14 | 70.28 | 72.86 | 2,973,963 | +3.08(+4.41%) |
May 07, 2015 | 69.52 | 71.78 | 67.27 | 69.78 | 7,434,858 | +1.49(+2.17%) |
May 06, 2015 | 69.49 | 69.77 | 67.83 | 68.30 | 5,003,744 | -0.82(-1.18%) |
May 05, 2015 | 69.78 | 70.98 | 68.77 | 69.11 | 3,705,726 | -1.95(-2.74%) |
May 04, 2015 | 72.32 | 72.32 | 70.96 | 71.06 | 2,245,064 | -0.81(-1.13%) |
May 01, 2015 | 72.82 | 73.81 | 70.98 | 71.87 | 2,041,619 | +0.29(+0.41%) |
Apr 30, 2015 | 72.51 | 72.64 | 70.99 | 71.58 | 1,854,609 | -1.08(-1.48%) |
Apr 29, 2015 | 72.26 | 73.67 | 72.19 | 72.65 | 1,859,879 | +0.12(+0.17%) |
Apr 28, 2015 | 72.52 | 73.26 | 72.00 | 72.53 | 1,841,484 | -0.12(-0.16%) |
Apr 27, 2015 | 72.84 | 74.49 | 72.43 | 72.64 | 1,026,136 | +0.11(+0.15%) |
Apr 24, 2015 | 73.66 | 74.31 | 72.40 | 72.54 | 1,157,486 | -1.08(-1.47%) |
Apr 23, 2015 | 73.22 | 74.11 | 72.94 | 73.62 | 1,012,237 | +0.06(+0.08%) |
Apr 22, 2015 | 72.50 | 73.69 | 71.89 | 73.56 | 1,400,016 | +1.28(+1.77%) |
Apr 21, 2015 | 72.21 | 72.39 | 71.77 | 72.28 | 1,444,550 | +0.28(+0.38%) |
Apr 20, 2015 | 72.08 | 72.48 | 71.77 | 72.00 | 1,592,928 | +0.23(+0.32%) |
Apr 17, 2015 | 72.92 | 73.41 | 71.04 | 71.77 | 2,432,773 | -1.68(-2.29%) |
Apr 16, 2015 | 74.11 | 75.25 | 73.39 | 73.45 | 1,044,031 | -0.44(-0.59%) |
Apr 15, 2015 | 74.10 | 74.51 | 73.26 | 73.89 | 1,194,739 | -0.16(-0.22%) |
Apr 14, 2015 | 74.31 | 74.56 | 72.97 | 74.05 | 1,134,674 | -0.22(-0.30%) |
Apr 13, 2015 | 73.93 | 75.10 | 73.81 | 74.27 | 936,966 | +0.52(+0.71%) |
Apr 10, 2015 | 73.92 | 74.08 | 73.37 | 73.75 | 1,219,646 | -0.22(-0.30%) |
Apr 09, 2015 | 74.10 | 74.52 | 72.91 | 73.97 | 2,030,122 | +0.12(+0.16%) |
Apr 08, 2015 | 73.82 | 74.67 | 73.51 | 73.85 | 1,269,128 | +0.20(+0.27%) |
Apr 07, 2015 | 74.22 | 74.52 | 73.63 | 73.66 | 1,070,873 | -0.51(-0.68%) |
Apr 06, 2015 | 71.68 | 74.57 | 71.63 | 74.17 | 3,126,170 | +0.80(+1.08%) |
Apr 02, 2015 | 73.35 | 73.37 | 73.37 | 73.37 | 1,303,533 | +0.15(+0.20%) |
Apr 01, 2015 | 74.15 | 74.26 | 72.55 | 73.22 | 1,741,654 | -0.74(-1.00%) |
Mar 31, 2015 | 74.17 | 74.86 | 73.96 | 73.96 | 1,413,867 | -0.39(-0.53%) |
Mar 30, 2015 | 74.97 | 75.23 | 74.22 | 74.35 | 1,233,312 | -0.16(-0.21%) |
Mar 27, 2015 | 74.15 | 74.83 | 73.96 | 74.51 | 1,009,389 | +0.15(+0.20%) |
Mar 26, 2015 | 74.54 | 74.92 | 73.78 | 74.36 | 1,550,281 | -0.50(-0.67%) |
Mar 25, 2015 | 76.02 | 76.08 | 74.72 | 74.86 | 2,634,907 | -1.07(-1.41%) |
Mar 24, 2015 | 76.92 | 76.92 | 75.90 | 75.93 | 1,729,398 | -1.00(-1.31%) |
Mar 23, 2015 | 77.02 | 77.54 | 76.79 | 76.93 | 2,097,135 | +0.14(+0.19%) |
Mar 20, 2015 | 75.22 | 76.95 | 74.73 | 76.79 | 3,589,593 | +2.27(+3.04%) |
Mar 19, 2015 | 75.17 | 75.55 | 74.06 | 74.52 | 1,771,127 | -0.45(-0.60%) |
Mar 18, 2015 | 73.90 | 75.21 | 73.57 | 74.97 | 1,885,795 | +0.81(+1.10%) |
Mar 17, 2015 | 73.61 | 74.43 | 73.21 | 74.16 | 1,321,149 | +0.20(+0.27%) |
Mar 16, 2015 | 73.84 | 74.32 | 73.28 | 73.96 | 1,345,114 | +0.58(+0.79%) |
Mar 13, 2015 | 74.57 | 74.94 | 72.92 | 73.38 | 1,522,458 | -1.45(-1.94%) |
Mar 12, 2015 | 74.19 | 75.29 | 74.01 | 74.83 | 1,548,462 | +0.83(+1.12%) |
Mar 11, 2015 | 74.88 | 75.05 | 73.94 | 74.01 | 1,567,081 | -0.84(-1.13%) |
Mar 10, 2015 | 75.44 | 75.79 | 74.25 | 74.85 | 1,734,802 | -1.64(-2.14%) |
Mar 09, 2015 | 76.21 | 76.85 | 75.57 | 76.49 | 1,660,878 | +0.28(+0.36%) |
Mar 06, 2015 | 77.68 | 78.24 | 75.53 | 76.21 | 2,949,051 | -2.03(-2.59%) |
Mar 05, 2015 | 79.47 | 79.58 | 77.46 | 78.24 | 2,732,090 | -1.12(-1.41%) |
Mar 04, 2015 | 80.44 | 80.51 | 78.24 | 79.36 | 2,207,904 | -1.09(-1.36%) |
Mar 03, 2015 | 80.92 | 81.34 | 78.13 | 80.45 | 4,725,736 | -0.66(-0.81%) |
Mar 02, 2015 | 79.40 | 81.15 | 79.26 | 81.11 | 1,853,677 | +1.74(+2.20%) |
Feb 27, 2015 | 80.19 | 80.39 | 79.08 | 79.37 | 2,024,438 | -0.54(-0.68%) |
Feb 26, 2015 | 79.31 | 80.30 | 79.30 | 79.91 | 2,905,254 | +0.61(+0.77%) |
Feb 25, 2015 | 78.38 | 79.59 | 78.36 | 79.30 | 2,695,647 | +0.60(+0.76%) |
Feb 24, 2015 | 78.67 | 79.28 | 78.23 | 78.70 | 2,045,903 | -0.33(-0.42%) |
Feb 23, 2015 | 78.97 | 79.76 | 77.70 | 79.03 | 2,899,280 | +0.08(+0.10%) |
Feb 20, 2015 | 78.74 | 79.07 | 77.64 | 78.95 | 3,326,061 | +0.11(+0.14%) |
Feb 19, 2015 | 76.41 | 79.24 | 76.31 | 78.84 | 4,582,470 | +2.74(+3.60%) |
Feb 18, 2015 | 74.99 | 76.16 | 74.77 | 76.10 | 4,421,319 | +1.17(+1.57%) |
Feb 17, 2015 | 75.45 | 75.48 | 74.59 | 74.93 | 3,406,133 | -0.49(-0.65%) |
Feb 13, 2015 | 72.69 | 75.42 | 75.42 | 75.42 | 5,141,601 | +2.14(+2.92%) |
Feb 12, 2015 | 68.57 | 75.32 | 68.47 | 73.28 | 14,323,916 | +13.45(+22.49%) |
Feb 11, 2015 | 62.03 | 62.40 | 59.24 | 59.82 | 7,060,283 | -2.41(-3.87%) |
Feb 10, 2015 | 61.45 | 62.45 | 60.83 | 62.23 | 3,834,249 | +1.34(+2.21%) |
Feb 09, 2015 | 60.60 | 61.56 | 60.55 | 60.89 | 4,293,384 | -0.10(-0.16%) |
Feb 06, 2015 | 62.25 | 62.47 | 60.28 | 60.99 | 3,210,097 | -1.78(-2.83%) |
Feb 05, 2015 | 63.42 | 63.66 | 62.72 | 62.77 | 1,402,116 | -0.53(-0.84%) |
Feb 04, 2015 | 62.80 | 63.81 | 62.62 | 63.30 | 1,939,419 | +0.33(+0.52%) |
Feb 03, 2015 | 61.36 | 63.11 | 60.98 | 62.97 | 2,294,702 | +2.77(+4.59%) |
Feb 02, 2015 | 59.82 | 60.32 | 58.85 | 60.20 | 1,414,333 | +0.61(+1.03%) |
Jan 30, 2015 | 59.93 | 60.45 | 59.46 | 59.59 | 1,972,343 | -0.88(-1.46%) |
Jan 29, 2015 | 60.45 | 60.87 | 59.12 | 60.47 | 1,673,467 | +0.06(+0.10%) |
Jan 28, 2015 | 61.78 | 62.24 | 60.34 | 60.41 | 1,301,947 | -1.04(-1.69%) |
Jan 27, 2015 | 60.88 | 62.76 | 60.53 | 61.45 | 1,883,036 | -0.20(-0.32%) |
Jan 26, 2015 | 61.94 | 62.26 | 61.42 | 61.64 | 2,024,037 | -0.40(-0.65%) |
Jan 23, 2015 | 62.87 | 63.61 | 61.96 | 62.04 | 2,414,509 | -1.20(-1.90%) |
Jan 22, 2015 | 61.89 | 63.40 | 61.04 | 63.25 | 2,080,314 | +1.57(+2.55%) |
Jan 21, 2015 | 61.36 | 62.20 | 61.11 | 61.67 | 1,611,691 | +0.10(+0.16%) |
Jan 20, 2015 | 61.14 | 61.74 | 60.01 | 61.57 | 1,815,938 | +0.94(+1.55%) |
Jan 16, 2015 | 58.84 | 60.72 | 58.73 | 60.63 | 2,246,320 | +1.59(+2.70%) |
Jan 15, 2015 | 62.25 | 62.57 | 58.92 | 59.04 | 2,497,112 | -2.97(-4.79%) |
Jan 14, 2015 | 62.97 | 63.34 | 60.71 | 62.01 | 2,275,705 | -1.55(-2.43%) |
Jan 13, 2015 | 64.13 | 65.46 | 62.88 | 63.56 | 1,711,191 | +0.02(+0.03%) |
Jan 12, 2015 | 66.43 | 66.68 | 62.97 | 63.54 | 2,340,207 | -2.74(-4.13%) |
Jan 09, 2015 | 65.52 | 66.54 | 65.00 | 66.28 | 2,407,194 | +1.13(+1.73%) |
Jan 08, 2015 | 61.72 | 65.42 | 61.68 | 65.15 | 2,227,449 | +2.15(+3.42%) |
Jan 07, 2015 | 63.00 | 63.41 | 62.63 | 63.00 | 2,268,590 | +0.74(+1.19%) |
Jan 06, 2015 | 64.62 | 64.92 | 61.22 | 62.26 | 3,107,022 | -2.42(-3.74%) |
Jan 05, 2015 | 66.13 | 66.24 | 64.39 | 64.68 | 2,243,055 | -1.65(-2.49%) |
Jan 02, 2015 | 67.20 | 67.69 | 65.52 | 66.33 | 1,545,733 | -0.06(-0.09%) |
Dec 31, 2014 | 67.39 | 66.39 | 66.39 | 66.39 | 2,320,878 | -0.74(-1.10%) |
Dec 30, 2014 | 66.95 | 67.91 | 66.70 | 67.13 | 1,375,640 | -0.24(-0.36%) |
Dec 29, 2014 | 68.15 | 68.15 | 67.08 | 67.37 | 1,535,897 | -1.02(-1.50%) |
Dec 26, 2014 | 68.05 | 68.64 | 67.73 | 68.39 | 713,605 | +0.68(+1.01%) |
Dec 24, 2014 | 67.63 | 67.71 | 67.71 | 67.71 | 419,442 | +0.22(+0.33%) |
Dec 23, 2014 | 68.56 | 68.84 | 67.24 | 67.49 | 2,757,479 | -0.87(-1.27%) |
Dec 22, 2014 | 67.36 | 68.39 | 67.34 | 68.36 | 1,948,919 | +1.08(+1.61%) |
Dec 19, 2014 | 66.96 | 67.52 | 66.55 | 67.27 | 3,135,482 | +0.52(+0.77%) |
Dec 18, 2014 | 65.03 | 66.78 | 64.98 | 66.76 | 2,067,967 | +2.26(+3.50%) |
Dec 17, 2014 | 63.48 | 64.59 | 63.14 | 64.50 | 2,199,348 | +1.17(+1.85%) |
Dec 16, 2014 | 63.92 | 64.69 | 63.27 | 63.33 | 2,009,647 | -0.87(-1.36%) |
Dec 15, 2014 | 65.09 | 65.53 | 63.95 | 64.20 | 1,583,819 | -0.17(-0.26%) |
Dec 12, 2014 | 64.09 | 65.45 | 63.65 | 64.37 | 1,640,604 | -0.37(-0.58%) |
Dec 11, 2014 | 64.92 | 66.14 | 64.47 | 64.74 | 2,163,055 | +0.32(+0.50%) |
Dec 10, 2014 | 65.82 | 66.37 | 64.16 | 64.42 | 2,251,550 | -1.44(-2.19%) |
Dec 09, 2014 | 65.09 | 66.14 | 64.51 | 65.86 | 2,562,886 | +0.05(+0.08%) |
Dec 08, 2014 | 68.46 | 68.46 | 65.44 | 65.81 | 3,311,958 | -2.79(-4.07%) |
Dec 05, 2014 | 68.99 | 69.18 | 68.36 | 68.60 | 2,329,030 | -0.07(-0.10%) |
Dec 04, 2014 | 67.36 | 69.31 | 66.89 | 68.67 | 3,253,650 | +1.33(+1.97%) |
Dec 03, 2014 | 67.25 | 68.35 | 66.97 | 67.34 | 3,718,321 | -0.84(-1.24%) |
Dec 02, 2014 | 64.03 | 68.45 | 63.81 | 68.19 | 5,973,016 | +5.01(+7.92%) |
Dec 01, 2014 | 65.36 | 65.54 | 62.77 | 63.18 | 2,533,455 | -2.31(-3.53%) |
Nov 28, 2014 | 64.77 | 66.06 | 64.77 | 65.50 | 1,479,873 | +0.78(+1.21%) |
Nov 26, 2014 | 63.90 | 64.71 | 64.71 | 64.71 | 1,838,350 | +0.81(+1.27%) |
Nov 25, 2014 | 63.90 | 64.05 | 62.83 | 63.90 | 1,732,229 | +0.04(+0.06%) |
Nov 24, 2014 | 63.89 | 64.19 | 63.02 | 63.86 | 1,781,109 | +0.45(+0.71%) |
Nov 21, 2014 | 64.48 | 64.48 | 63.24 | 63.41 | 2,100,412 | -0.12(-0.20%) |
Nov 20, 2014 | 63.52 | 64.28 | 62.93 | 63.54 | 2,704,086 | +0.04(+0.07%) |
Nov 19, 2014 | 62.53 | 63.50 | 61.80 | 63.49 | 3,141,461 | +1.06(+1.70%) |
Nov 18, 2014 | 60.75 | 62.68 | 60.75 | 62.44 | 3,391,268 | +1.49(+2.45%) |
Nov 17, 2014 | 61.94 | 62.41 | 60.72 | 60.94 | 2,228,527 | -1.23(-1.97%) |
Nov 14, 2014 | 61.48 | 62.23 | 59.71 | 62.17 | 3,713,676 | +0.79(+1.29%) |
Nov 13, 2014 | 62.78 | 63.75 | 60.86 | 61.38 | 3,028,140 | -1.21(-1.93%) |
Nov 12, 2014 | 62.23 | 62.91 | 61.67 | 62.59 | 2,828,328 | +0.35(+0.56%) |
Nov 11, 2014 | 64.75 | 65.15 | 61.25 | 62.24 | 5,433,927 | -2.58(-3.98%) |
Nov 10, 2014 | 65.56 | 65.93 | 64.40 | 64.82 | 2,255,970 | -0.68(-1.03%) |
Nov 07, 2014 | 65.96 | 66.14 | 64.74 | 65.50 | 2,041,470 | -0.32(-0.48%) |
Nov 06, 2014 | 64.29 | 66.24 | 64.21 | 65.81 | 4,320,863 | +1.83(+2.86%) |
Nov 05, 2014 | 65.53 | 66.24 | 63.18 | 63.98 | 15,786,526 | -10.53(-14.13%) |
Nov 04, 2014 | 74.40 | 75.56 | 73.47 | 74.51 | 5,471,109 | -1.26(-1.67%) |
Nov 03, 2014 | 79.44 | 79.46 | 75.59 | 75.78 | 3,134,300 | -3.07(-3.89%) |
Oct 31, 2014 | 78.82 | 79.74 | 77.64 | 78.84 | 2,193,676 | +2.09(+2.72%) |
Oct 30, 2014 | 77.14 | 78.31 | 75.83 | 76.75 | 1,727,058 | -0.95(-1.22%) |
Oct 29, 2014 | 78.79 | 78.82 | 77.16 | 77.70 | 1,435,913 | -1.28(-1.62%) |
Oct 28, 2014 | 77.45 | 78.99 | 77.37 | 78.99 | 1,142,391 | +1.68(+2.17%) |
Oct 27, 2014 | 77.85 | 78.48 | 78.48 | 77.30 | 1,114,028 | -1.17(-1.50%) |
Oct 24, 2014 | 77.60 | 78.62 | 77.04 | 78.48 | 990,561 | +0.55(+0.71%) |
Oct 23, 2014 | 77.07 | 78.93 | 76.12 | 77.93 | 1,535,547 | +1.52(+1.99%) |
Oct 22, 2014 | 78.35 | 78.69 | 76.38 | 76.41 | 1,604,569 | -1.93(-2.46%) |
Oct 21, 2014 | 75.59 | 78.57 | 75.15 | 78.33 | 3,214,350 | +4.04(+5.44%) |
Oct 20, 2014 | 71.82 | 74.73 | 71.82 | 74.29 | 2,060,713 | +2.21(+3.07%) |
Oct 17, 2014 | 71.87 | 72.44 | 71.59 | 72.08 | 2,044,914 | +1.36(+1.92%) |
Oct 16, 2014 | 68.21 | 71.12 | 67.80 | 70.72 | 2,196,114 | +0.56(+0.80%) |
Oct 15, 2014 | 68.64 | 70.29 | 67.00 | 70.15 | 3,490,410 | -0.07(-0.10%) |
Oct 14, 2014 | 71.20 | 72.16 | 68.89 | 70.23 | 3,375,074 | -0.60(-0.84%) |
Oct 13, 2014 | 73.20 | 74.17 | 70.72 | 70.82 | 5,245,745 | -2.62(-3.57%) |
Oct 10, 2014 | 75.90 | 76.43 | 73.34 | 73.45 | 2,529,471 | -2.95(-3.86%) |
Oct 09, 2014 | 78.92 | 79.02 | 75.56 | 76.40 | 2,762,466 | -2.34(-2.97%) |
Oct 08, 2014 | 77.39 | 79.32 | 76.32 | 78.74 | 2,403,837 | +1.41(+1.82%) |
Oct 07, 2014 | 78.58 | 79.31 | 77.32 | 77.33 | 3,421,809 | -1.74(-2.20%) |
Oct 06, 2014 | 79.31 | 80.87 | 78.84 | 79.07 | 3,249,973 | +0.26(+0.33%) |
Oct 03, 2014 | 79.42 | 80.08 | 78.81 | 78.82 | 3,507,655 | +0.21(+0.27%) |
Oct 02, 2014 | 79.15 | 79.98 | 77.05 | 78.60 | 3,052,955 | -0.98(-1.23%) |
Oct 01, 2014 | 80.93 | 81.00 | 79.07 | 79.58 | 2,404,794 | -1.72(-2.11%) |
Sep 30, 2014 | 80.85 | 82.08 | 79.23 | 81.30 | 2,109,780 | +0.55(+0.68%) |
Sep 29, 2014 | 81.12 | 81.71 | 80.61 | 80.75 | 1,375,962 | -1.20(-1.46%) |
Sep 26, 2014 | 81.38 | 82.27 | 80.79 | 81.95 | 1,597,679 | +0.85(+1.05%) |
Sep 25, 2014 | 83.80 | 84.13 | 80.98 | 81.09 | 2,003,331 | -2.79(-3.33%) |
Sep 24, 2014 | 82.60 | 84.26 | 81.39 | 83.89 | 1,919,798 | +1.23(+1.48%) |
Sep 23, 2014 | 83.56 | 84.12 | 82.04 | 82.66 | 2,017,199 | -1.19(-1.42%) |
Sep 22, 2014 | 87.01 | 87.15 | 82.54 | 83.85 | 3,253,819 | -3.63(-4.15%) |
Sep 19, 2014 | 87.41 | 88.55 | 86.62 | 87.48 | 1,702,878 | +0.37(+0.43%) |
Sep 18, 2014 | 85.63 | 88.17 | 85.63 | 87.10 | 1,695,528 | +1.73(+2.02%) |
Sep 17, 2014 | 85.39 | 85.93 | 84.33 | 85.38 | 1,525,439 | +0.19(+0.22%) |
Sep 16, 2014 | 84.08 | 85.92 | 83.50 | 85.19 | 1,571,252 | +0.52(+0.61%) |
Sep 15, 2014 | 88.24 | 88.71 | 83.89 | 84.68 | 2,125,839 | -3.65(-4.13%) |
Sep 12, 2014 | 87.23 | 88.35 | 86.67 | 88.32 | 1,879,634 | +0.73(+0.83%) |
Sep 11, 2014 | 86.54 | 87.71 | 86.39 | 87.59 | 1,475,776 | +0.42(+0.48%) |
Sep 10, 2014 | 85.84 | 87.57 | 84.86 | 87.18 | 2,801,509 | +1.48(+1.72%) |
Sep 09, 2014 | 88.04 | 88.85 | 85.68 | 85.70 | 3,211,615 | -2.54(-2.88%) |
Sep 08, 2014 | 87.25 | 88.41 | 87.10 | 88.24 | 1,954,297 | +0.86(+0.99%) |
Sep 05, 2014 | 88.39 | 88.48 | 87.40 | 87.38 | 1,913,105 | -0.03(-0.03%) |
Sep 04, 2014 | 87.27 | 88.00 | 86.70 | 87.41 | 1,650,812 | +0.01(+0.01%) |
Sep 03, 2014 | 89.05 | 89.13 | 87.19 | 87.40 | 1,105,050 | -1.03(-1.17%) |
Sep 02, 2014 | 88.56 | 88.89 | 87.55 | 88.43 | 1,602,692 | +0.31(+0.35%) |
Aug 29, 2014 | 88.67 | 88.12 | 88.12 | 88.12 | 1,298,135 | -0.25(-0.28%) |
Aug 28, 2014 | 89.95 | 90.04 | 87.37 | 88.37 | 2,454,932 | -2.14(-2.37%) |
Aug 27, 2014 | 92.55 | 92.86 | 90.31 | 90.51 | 1,296,549 | -2.43(-2.61%) |
Aug 26, 2014 | 92.78 | 93.57 | 92.15 | 92.94 | 1,255,751 | +0.64(+0.69%) |
Aug 25, 2014 | 91.18 | 92.65 | 91.16 | 92.30 | 2,227,876 | +1.60(+1.76%) |
Aug 22, 2014 | 87.39 | 91.68 | 86.47 | 90.70 | 2,270,939 | +3.64(+4.18%) |
Aug 21, 2014 | 87.17 | 87.28 | 86.22 | 87.06 | 968,865 | -0.22(-0.25%) |
Aug 20, 2014 | 86.67 | 87.50 | 85.85 | 87.28 | 1,247,674 | +0.69(+0.80%) |
Aug 19, 2014 | 87.15 | 87.50 | 85.49 | 86.59 | 1,199,032 | -0.52(-0.60%) |
Aug 18, 2014 | 86.76 | 87.59 | 86.49 | 87.11 | 836,176 | +0.76(+0.89%) |
Aug 15, 2014 | 87.37 | 87.59 | 85.17 | 86.35 | 1,524,226 | +0.12(+0.13%) |
Aug 14, 2014 | 86.12 | 86.57 | 85.41 | 86.23 | 956,347 | +0.12(+0.13%) |
Aug 13, 2014 | 85.01 | 86.82 | 84.41 | 86.12 | 1,289,667 | +1.86(+2.21%) |
Aug 12, 2014 | 85.18 | 86.03 | 83.48 | 84.26 | 1,184,906 | -0.78(-0.92%) |
Aug 11, 2014 | 85.03 | 85.65 | 83.89 | 85.04 | 1,194,151 | +0.30(+0.36%) |
Aug 08, 2014 | 84.41 | 84.85 | 83.36 | 84.74 | 984,942 | +0.75(+0.89%) |
Aug 07, 2014 | 83.99 | 85.94 | 83.64 | 83.99 | 1,286,693 | +0.37(+0.45%) |
Aug 06, 2014 | 83.09 | 85.02 | 82.94 | 83.62 | 1,022,569 | -0.04(-0.04%) |
Aug 05, 2014 | 83.88 | 84.84 | 83.01 | 83.65 | 1,379,136 | -0.64(-0.76%) |
Aug 04, 2014 | 83.73 | 85.15 | 83.49 | 84.29 | 1,713,651 | +0.82(+0.98%) |
Aug 01, 2014 | 84.03 | 84.70 | 81.62 | 83.48 | 2,717,777 | -0.86(-1.02%) |
Jul 31, 2014 | 87.98 | 87.98 | 83.74 | 84.34 | 2,757,154 | -4.61(-5.18%) |
Jul 30, 2014 | 88.91 | 89.32 | 87.94 | 88.95 | 1,373,284 | +0.72(+0.82%) |
Jul 29, 2014 | 88.45 | 89.03 | 87.99 | 88.22 | 1,468,113 | -0.08(-0.09%) |
Jul 28, 2014 | 89.05 | 89.64 | 87.86 | 88.31 | 1,849,191 | -0.52(-0.58%) |
Jul 25, 2014 | 90.54 | 91.47 | 87.25 | 88.82 | 2,819,483 | -1.70(-1.88%) |
Jul 24, 2014 | 86.26 | 91.59 | 84.71 | 90.52 | 11,998,624 | -4.95(-5.19%) |
Jul 23, 2014 | 92.17 | 95.75 | 92.17 | 95.47 | 3,513,494 | +2.84(+3.06%) |
Jul 22, 2014 | 92.82 | 93.67 | 91.75 | 92.64 | 1,668,361 | +0.92(+1.00%) |
Jul 21, 2014 | 92.10 | 92.58 | 90.23 | 91.72 | 1,373,602 | -0.92(-0.99%) |
Jul 18, 2014 | 90.75 | 92.76 | 90.33 | 92.64 | 1,257,199 | +2.69(+2.99%) |
Jul 17, 2014 | 90.04 | 92.25 | 89.60 | 89.95 | 1,708,555 | -0.72(-0.79%) |
Jul 16, 2014 | 91.88 | 93.16 | 90.26 | 90.67 | 1,349,165 | -0.64(-0.70%) |
Jul 15, 2014 | 92.79 | 92.92 | 90.51 | 91.31 | 1,387,720 | -1.22(-1.32%) |
Jul 14, 2014 | 92.48 | 92.67 | 90.31 | 92.53 | 2,833,452 | -0.65(-0.70%) |
Jul 11, 2014 | 92.16 | 93.68 | 91.90 | 93.18 | 1,030,902 | +1.27(+1.38%) |
Jul 10, 2014 | 89.71 | 92.80 | 89.32 | 91.91 | 1,526,495 | -0.15(-0.16%) |
Jul 09, 2014 | 90.72 | 92.12 | 90.23 | 92.06 | 2,159,977 | +1.84(+2.04%) |
Jul 08, 2014 | 95.72 | 95.72 | 89.47 | 90.22 | 3,177,852 | -5.30(-5.55%) |
Jul 07, 2014 | 97.00 | 97.06 | 95.37 | 95.52 | 1,187,841 | -1.57(-1.62%) |
Jul 03, 2014 | 96.86 | 97.09 | 97.09 | 97.09 | 1,070,759 | +0.94(+0.98%) |
Jul 02, 2014 | 96.93 | 98.02 | 95.77 | 96.15 | 990,504 | -0.79(-0.82%) |