Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 82.27 | 82.37 | 80.71 | 80.71 | 10,725 | -0.43(-0.54%) |
Aug 28, 2015 | 82.46 | 82.46 | 79.75 | 81.14 | 23,274 | -2.13(-2.55%) |
Aug 27, 2015 | 84.24 | 84.70 | 82.68 | 83.27 | 35,924 | -0.17(-0.21%) |
Aug 26, 2015 | 83.31 | 84.71 | 82.70 | 83.44 | 30,505 | +3.37(+4.21%) |
Aug 25, 2015 | 78.48 | 80.87 | 78.28 | 80.07 | 36,634 | +2.69(+3.48%) |
Aug 24, 2015 | 75.28 | 78.68 | 73.98 | 77.38 | 38,008 | +1.30(+1.71%) |
Aug 21, 2015 | 76.57 | 78.19 | 75.79 | 76.08 | 37,415 | -1.74(-2.24%) |
Aug 20, 2015 | 79.00 | 79.24 | 77.13 | 77.82 | 28,238 | -3.94(-4.82%) |
Aug 19, 2015 | 84.19 | 84.19 | 81.68 | 81.76 | 27,684 | -3.64(-4.26%) |
Aug 18, 2015 | 86.74 | 87.32 | 85.19 | 85.40 | 14,163 | -0.08(-0.10%) |
Aug 17, 2015 | 84.78 | 85.48 | 84.46 | 85.48 | 6,472 | -0.52(-0.60%) |
Aug 14, 2015 | 85.19 | 86.58 | 84.84 | 86.00 | 6,976 | +0.06(+0.07%) |
Aug 13, 2015 | 85.68 | 86.32 | 85.35 | 85.94 | 20,998 | +1.98(+2.36%) |
Aug 12, 2015 | 85.69 | 85.80 | 83.66 | 83.96 | 24,968 | -3.60(-4.11%) |
Aug 11, 2015 | 87.16 | 88.77 | 86.94 | 87.56 | 16,482 | -1.13(-1.28%) |
Aug 10, 2015 | 90.89 | 90.94 | 87.52 | 88.69 | 40,424 | -3.01(-3.29%) |
Aug 07, 2015 | 92.06 | 92.06 | 90.20 | 91.70 | 18,729 | -0.60(-0.65%) |
Aug 06, 2015 | 93.19 | 93.19 | 91.35 | 92.30 | 16,753 | -1.48(-1.57%) |
Aug 05, 2015 | 92.60 | 94.11 | 92.20 | 93.78 | 18,814 | +0.87(+0.94%) |
Aug 04, 2015 | 91.87 | 93.21 | 91.57 | 92.91 | 8,522 | -0.24(-0.26%) |
Aug 03, 2015 | 91.80 | 93.46 | 91.43 | 93.15 | 17,102 | +2.15(+2.36%) |
Jul 31, 2015 | 89.82 | 92.07 | 88.62 | 91.00 | 23,731 | -1.85(-2.00%) |
Jul 30, 2015 | 93.39 | 93.79 | 91.10 | 92.85 | 29,802 | +2.22(+2.45%) |
Jul 29, 2015 | 91.06 | 92.14 | 89.56 | 90.63 | 10,324 | -0.26(-0.28%) |
Jul 28, 2015 | 90.78 | 91.20 | 89.99 | 90.89 | 15,896 | -0.44(-0.48%) |
Jul 27, 2015 | 90.99 | 91.71 | 89.32 | 91.33 | 24,983 | +1.55(+1.73%) |
Jul 24, 2015 | 94.36 | 95.00 | 89.08 | 89.77 | 48,685 | -2.97(-3.20%) |
Jul 23, 2015 | 91.00 | 92.76 | 90.16 | 92.74 | 54,963 | +1.39(+1.52%) |
Jul 22, 2015 | 92.70 | 92.85 | 91.15 | 91.35 | 30,343 | +1.41(+1.57%) |
Jul 21, 2015 | 88.78 | 90.28 | 87.78 | 89.94 | 25,813 | +0.69(+0.77%) |
Jul 20, 2015 | 87.12 | 89.25 | 86.96 | 89.25 | 51,004 | +6.74(+8.16%) |
Jul 17, 2015 | 81.23 | 82.88 | 81.12 | 82.51 | 19,665 | +2.59(+3.25%) |
Jul 16, 2015 | 80.18 | 80.18 | 79.50 | 79.92 | 20,498 | +0.80(+1.01%) |
Jul 15, 2015 | 79.08 | 79.98 | 78.92 | 79.12 | 28,105 | +1.31(+1.68%) |
Jul 14, 2015 | 77.18 | 78.02 | 77.05 | 77.81 | 4,983 | +0.55(+0.71%) |
Jul 13, 2015 | 78.51 | 78.51 | 77.04 | 77.26 | 26,712 | +0.76(+1.00%) |
Jul 10, 2015 | 76.68 | 77.11 | 74.86 | 76.50 | 31,923 | -0.01(-0.01%) |
Jul 09, 2015 | 75.45 | 76.74 | 75.36 | 76.50 | 7,000 | -0.47(-0.61%) |
Jul 08, 2015 | 76.24 | 77.05 | 75.55 | 76.97 | 20,600 | -0.45(-0.58%) |
Jul 07, 2015 | 77.00 | 78.69 | 76.99 | 77.42 | 25,144 | +2.37(+3.16%) |
Jul 06, 2015 | 76.29 | 76.29 | 74.25 | 75.05 | 22,664 | -0.88(-1.16%) |
Jul 02, 2015 | 76.15 | 75.93 | 75.93 | 75.93 | 7,800 | +0.56(+0.74%) |
Jul 01, 2015 | 75.03 | 75.42 | 74.71 | 75.37 | 29,563 | +0.77(+1.03%) |
Jun 30, 2015 | 74.81 | 75.54 | 73.48 | 74.60 | 8,086 | +1.40(+1.91%) |
Jun 29, 2015 | 73.71 | 74.05 | 73.06 | 73.20 | 10,790 | -0.88(-1.19%) |
Jun 26, 2015 | 75.11 | 75.11 | 74.08 | 74.08 | 5,591 | -0.36(-0.48%) |
Jun 25, 2015 | 74.63 | 74.63 | 74.04 | 74.44 | 3,166 | +0.19(+0.26%) |
Jun 24, 2015 | 74.40 | 74.90 | 73.99 | 74.25 | 5,462 | +0.57(+0.77%) |
Jun 23, 2015 | 73.60 | 73.70 | 73.18 | 73.68 | 6,728 | +1.45(+2.01%) |
Jun 22, 2015 | 71.89 | 72.52 | 70.27 | 72.23 | 9,135 | +2.71(+3.89%) |
Jun 19, 2015 | 69.16 | 69.60 | 68.94 | 69.52 | 30,407 | +0.33(+0.48%) |
Jun 18, 2015 | 69.14 | 69.88 | 68.48 | 69.19 | 40,807 | -3.01(-4.17%) |
Jun 17, 2015 | 73.82 | 74.97 | 71.81 | 72.20 | 19,050 | -1.10(-1.50%) |
Jun 16, 2015 | 73.59 | 74.04 | 73.10 | 73.30 | 4,409 | +1.21(+1.68%) |
Jun 15, 2015 | 73.58 | 73.58 | 71.65 | 72.09 | 16,106 | -1.19(-1.62%) |
Jun 12, 2015 | 73.87 | 73.87 | 73.06 | 73.28 | 11,179 | +0.09(+0.12%) |
Jun 11, 2015 | 73.51 | 73.77 | 72.99 | 73.19 | 6,245 | +0.89(+1.23%) |
Jun 10, 2015 | 71.75 | 72.30 | 71.59 | 72.30 | 3,768 | -1.64(-2.21%) |
Jun 09, 2015 | 73.63 | 74.23 | 73.63 | 73.94 | 2,902 | -0.69(-0.92%) |
Jun 08, 2015 | 75.09 | 75.33 | 74.63 | 74.63 | 1,068 | -0.55(-0.73%) |
Jun 05, 2015 | 75.73 | 75.90 | 75.18 | 75.18 | 7,946 | +0.90(+1.21%) |
Jun 04, 2015 | 73.91 | 74.91 | 73.91 | 74.28 | 5,488 | +1.86(+2.57%) |
Jun 03, 2015 | 71.55 | 73.16 | 71.55 | 72.42 | 9,209 | +1.41(+1.99%) |
Jun 02, 2015 | 71.30 | 71.30 | 70.85 | 71.01 | 2,700 | -0.81(-1.13%) |
Jun 01, 2015 | 69.80 | 71.99 | 69.56 | 71.82 | 16,397 | +0.17(+0.24%) |
May 29, 2015 | 71.16 | 71.86 | 71.16 | 71.65 | 2,840 | -0.21(-0.29%) |
May 28, 2015 | 72.30 | 73.00 | 71.73 | 71.86 | 5,706 | -0.22(-0.31%) |
May 27, 2015 | 72.30 | 72.41 | 71.90 | 72.08 | 6,527 | +0.12(+0.17%) |
May 26, 2015 | 72.12 | 72.34 | 71.65 | 71.96 | 7,998 | +3.05(+4.43%) |
May 22, 2015 | 69.25 | 68.91 | 68.91 | 68.91 | 6,100 | -0.04(-0.06%) |
May 21, 2015 | 69.00 | 69.22 | 68.75 | 68.95 | 4,093 | +0.76(+1.11%) |
May 20, 2015 | 68.11 | 68.59 | 67.83 | 68.19 | 6,268 | -0.46(-0.67%) |
May 19, 2015 | 67.34 | 69.07 | 67.34 | 68.65 | 12,670 | +2.80(+4.25%) |
May 18, 2015 | 65.37 | 66.19 | 65.37 | 65.85 | 6,600 | +0.01(+0.01%) |
May 15, 2015 | 67.25 | 67.39 | 65.83 | 65.84 | 24,453 | -0.63(-0.95%) |
May 14, 2015 | 66.27 | 66.61 | 65.66 | 66.47 | 13,883 | -1.08(-1.60%) |
May 13, 2015 | 69.19 | 69.22 | 67.00 | 67.55 | 20,082 | -4.00(-5.59%) |
May 12, 2015 | 72.13 | 73.22 | 71.37 | 71.55 | 4,451 | -1.67(-2.28%) |
May 11, 2015 | 72.31 | 74.23 | 72.26 | 73.22 | 9,650 | +0.59(+0.82%) |
May 08, 2015 | 72.18 | 73.13 | 71.78 | 72.63 | 10,254 | -0.97(-1.32%) |
May 07, 2015 | 72.75 | 73.83 | 72.75 | 73.60 | 14,987 | +1.66(+2.30%) |
May 06, 2015 | 71.10 | 72.41 | 71.10 | 71.94 | 8,324 | +0.31(+0.43%) |
May 05, 2015 | 71.00 | 71.80 | 70.76 | 71.63 | 7,864 | -1.08(-1.49%) |
May 04, 2015 | 72.39 | 75.67 | 71.78 | 72.71 | 8,060 | -1.88(-2.52%) |
May 01, 2015 | 75.95 | 75.95 | 74.53 | 74.59 | 12,121 | +1.15(+1.57%) |
Apr 30, 2015 | 72.95 | 74.51 | 72.95 | 73.44 | 14,638 | +3.43(+4.90%) |
Apr 29, 2015 | 69.01 | 70.42 | 68.57 | 70.01 | 42,363 | +1.40(+2.04%) |
Apr 28, 2015 | 70.84 | 70.84 | 68.16 | 68.61 | 24,196 | -1.74(-2.47%) |
Apr 27, 2015 | 73.46 | 73.62 | 69.60 | 70.35 | 20,452 | -4.82(-6.42%) |
Apr 24, 2015 | 73.38 | 75.65 | 73.37 | 75.17 | 9,204 | +2.91(+4.03%) |
Apr 23, 2015 | 73.70 | 73.70 | 71.62 | 72.26 | 12,908 | -1.38(-1.87%) |
Apr 22, 2015 | 71.78 | 73.86 | 71.78 | 73.64 | 16,383 | +2.54(+3.57%) |
Apr 21, 2015 | 72.28 | 72.28 | 70.61 | 71.10 | 7,870 | -1.08(-1.49%) |
Apr 20, 2015 | 72.07 | 72.99 | 71.66 | 72.18 | 9,414 | +1.61(+2.28%) |
Apr 17, 2015 | 70.92 | 71.10 | 70.47 | 70.57 | 5,733 | -0.99(-1.39%) |
Apr 16, 2015 | 70.49 | 72.08 | 70.40 | 71.56 | 5,795 | +0.78(+1.11%) |
Apr 15, 2015 | 72.08 | 72.58 | 70.60 | 70.78 | 9,935 | -1.97(-2.71%) |
Apr 14, 2015 | 71.92 | 72.75 | 71.60 | 72.75 | 5,505 | +1.41(+1.98%) |
Apr 13, 2015 | 70.81 | 71.67 | 70.74 | 71.34 | 17,307 | +1.55(+2.22%) |
Apr 10, 2015 | 69.83 | 70.20 | 69.50 | 69.79 | 6,621 | -2.42(-3.35%) |
Apr 09, 2015 | 72.32 | 72.64 | 72.20 | 72.21 | 6,016 | +1.21(+1.71%) |
Apr 08, 2015 | 69.77 | 71.92 | 69.77 | 71.00 | 10,864 | +1.44(+2.06%) |
Apr 07, 2015 | 69.46 | 69.90 | 69.10 | 69.56 | 8,075 | +1.00(+1.47%) |
Apr 06, 2015 | 67.35 | 68.56 | 67.30 | 68.56 | 13,238 | -2.71(-3.81%) |
Apr 02, 2015 | 70.78 | 71.27 | 71.27 | 71.27 | 7,700 | +0.48(+0.68%) |
Apr 01, 2015 | 72.59 | 72.59 | 70.03 | 70.79 | 24,870 | -4.03(-5.39%) |
Mar 31, 2015 | 74.39 | 75.20 | 73.71 | 74.82 | 11,340 | +0.34(+0.46%) |
Mar 30, 2015 | 74.42 | 74.80 | 74.11 | 74.48 | 18,401 | +2.49(+3.46%) |
Mar 27, 2015 | 71.66 | 72.88 | 71.66 | 71.99 | 12,118 | +0.79(+1.11%) |
Mar 26, 2015 | 70.83 | 71.56 | 70.65 | 71.20 | 12,578 | -1.34(-1.85%) |
Mar 25, 2015 | 72.07 | 72.61 | 71.77 | 72.54 | 5,159 | -0.51(-0.69%) |
Mar 24, 2015 | 73.33 | 74.02 | 72.98 | 73.05 | 7,827 | -0.41(-0.56%) |
Mar 23, 2015 | 74.86 | 74.86 | 73.46 | 73.46 | 13,023 | -1.36(-1.82%) |
Mar 20, 2015 | 76.73 | 76.73 | 74.10 | 74.82 | 11,651 | -2.68(-3.46%) |
Mar 19, 2015 | 78.82 | 79.13 | 77.31 | 77.50 | 7,984 | +0.15(+0.19%) |
Mar 18, 2015 | 82.27 | 82.59 | 76.67 | 77.35 | 54,452 | -5.09(-6.17%) |
Mar 17, 2015 | 82.98 | 83.24 | 79.70 | 82.44 | 14,075 | +1.50(+1.85%) |
Mar 16, 2015 | 80.25 | 81.83 | 80.18 | 80.94 | 14,047 | +0.27(+0.33%) |
Mar 13, 2015 | 80.24 | 81.52 | 80.24 | 80.67 | 10,254 | -0.58(-0.71%) |
Mar 12, 2015 | 80.18 | 82.02 | 80.18 | 81.25 | 18,543 | +0.03(+0.04%) |
Mar 11, 2015 | 80.02 | 82.30 | 80.02 | 81.22 | 27,825 | +1.52(+1.91%) |
Mar 10, 2015 | 78.40 | 80.12 | 77.70 | 79.70 | 18,879 | +1.09(+1.39%) |
Mar 09, 2015 | 77.64 | 78.62 | 77.32 | 78.61 | 22,785 | -0.15(-0.18%) |
Mar 06, 2015 | 76.21 | 79.14 | 75.92 | 78.76 | 35,969 | +6.04(+8.30%) |
Mar 05, 2015 | 72.10 | 73.05 | 71.15 | 72.72 | 15,833 | +0.23(+0.32%) |
Mar 04, 2015 | 71.55 | 72.74 | 71.47 | 72.49 | 10,131 | +0.44(+0.61%) |
Mar 03, 2015 | 70.61 | 72.05 | 70.12 | 72.05 | 7,387 | +0.61(+0.85%) |
Mar 02, 2015 | 69.85 | 71.44 | 69.75 | 71.44 | 7,519 | +1.13(+1.61%) |
Feb 27, 2015 | 69.86 | 70.40 | 68.75 | 70.31 | 9,898 | -0.49(-0.69%) |
Feb 26, 2015 | 69.91 | 71.06 | 69.86 | 70.80 | 21,231 | -0.77(-1.07%) |
Feb 25, 2015 | 71.15 | 71.98 | 71.15 | 71.57 | 11,150 | -0.83(-1.15%) |
Feb 24, 2015 | 72.91 | 73.95 | 72.02 | 72.40 | 29,411 | +0.35(+0.48%) |
Feb 23, 2015 | 72.66 | 72.66 | 70.84 | 72.05 | 12,935 | -0.17(-0.23%) |
Feb 20, 2015 | 70.84 | 72.74 | 70.24 | 72.22 | 13,443 | +1.10(+1.55%) |
Feb 19, 2015 | 70.10 | 71.32 | 70.02 | 71.12 | 14,275 | +0.65(+0.93%) |
Feb 18, 2015 | 70.65 | 72.78 | 70.11 | 70.47 | 33,871 | -0.59(-0.84%) |
Feb 17, 2015 | 69.41 | 71.75 | 69.41 | 71.06 | 18,389 | +3.45(+5.10%) |
Feb 13, 2015 | 67.33 | 67.61 | 67.61 | 67.61 | 15,400 | -1.14(-1.66%) |
Feb 12, 2015 | 68.09 | 69.13 | 68.00 | 68.75 | 18,727 | -0.57(-0.82%) |
Feb 11, 2015 | 66.71 | 69.36 | 66.65 | 69.32 | 39,819 | +2.57(+3.85%) |
Feb 10, 2015 | 66.96 | 67.13 | 66.40 | 66.75 | 32,069 | +1.08(+1.64%) |
Feb 09, 2015 | 65.97 | 66.30 | 65.52 | 65.67 | 4,475 | -0.93(-1.40%) |
Feb 06, 2015 | 65.91 | 67.30 | 65.28 | 66.60 | 42,506 | +4.85(+7.85%) |
Feb 05, 2015 | 62.83 | 63.36 | 61.75 | 61.75 | 10,496 | -0.25(-0.40%) |
Feb 04, 2015 | 61.91 | 63.24 | 61.01 | 62.00 | 18,328 | -0.70(-1.12%) |
Feb 03, 2015 | 61.88 | 63.50 | 61.81 | 62.70 | 18,993 | +1.94(+3.19%) |
Feb 02, 2015 | 61.58 | 61.71 | 59.61 | 60.76 | 17,667 | +1.21(+2.03%) |
Jan 30, 2015 | 62.29 | 62.49 | 59.47 | 59.55 | 22,201 | -4.07(-6.40%) |
Jan 29, 2015 | 61.86 | 64.32 | 61.42 | 63.62 | 49,061 | +3.92(+6.57%) |
Jan 28, 2015 | 59.67 | 60.03 | 59.07 | 59.70 | 11,973 | +1.46(+2.51%) |
Jan 27, 2015 | 59.66 | 59.66 | 58.80 | 58.24 | 17,584 | -2.25(-3.72%) |
Jan 26, 2015 | 59.62 | 60.94 | 59.62 | 60.49 | 11,791 | +1.94(+3.31%) |
Jan 23, 2015 | 58.31 | 59.55 | 58.12 | 58.55 | 21,014 | +1.46(+2.55%) |
Jan 22, 2015 | 57.43 | 58.33 | 56.60 | 57.09 | 33,752 | -1.54(-2.62%) |
Jan 21, 2015 | 57.02 | 59.76 | 57.02 | 58.63 | 25,569 | -0.10(-0.16%) |
Jan 20, 2015 | 59.37 | 59.61 | 58.08 | 58.73 | 17,565 | -2.51(-4.10%) |
Jan 16, 2015 | 62.40 | 62.40 | 60.39 | 61.24 | 29,666 | -2.35(-3.70%) |
Jan 15, 2015 | 64.69 | 64.69 | 61.67 | 63.59 | 23,221 | -5.00(-7.29%) |
Jan 14, 2015 | 66.97 | 68.59 | 66.71 | 68.59 | 13,730 | +0.16(+0.23%) |
Jan 13, 2015 | 66.94 | 68.86 | 66.90 | 68.43 | 12,879 | +0.42(+0.62%) |
Jan 12, 2015 | 69.64 | 69.94 | 67.75 | 68.01 | 10,044 | -2.25(-3.20%) |
Jan 09, 2015 | 71.33 | 71.39 | 70.14 | 70.26 | 19,731 | -2.37(-3.26%) |
Jan 08, 2015 | 71.95 | 72.72 | 71.00 | 72.63 | 25,536 | +0.96(+1.34%) |
Jan 07, 2015 | 71.54 | 71.98 | 71.02 | 71.67 | 13,087 | +0.89(+1.26%) |
Jan 06, 2015 | 72.05 | 72.52 | 69.49 | 70.78 | 41,034 | -2.26(-3.09%) |
Jan 05, 2015 | 75.05 | 75.05 | 72.76 | 73.04 | 26,926 | -3.54(-4.62%) |
Jan 02, 2015 | 79.75 | 79.87 | 75.49 | 76.58 | 71,878 | -0.59(-0.76%) |
Dec 31, 2014 | 74.81 | 77.17 | 77.17 | 77.17 | 16,800 | +2.66(+3.57%) |
Dec 30, 2014 | 74.63 | 74.74 | 72.62 | 74.51 | 45,350 | -2.84(-3.67%) |
Dec 29, 2014 | 76.53 | 78.29 | 76.53 | 77.35 | 19,386 | +2.20(+2.92%) |
Dec 26, 2014 | 75.25 | 75.82 | 74.68 | 75.15 | 34,551 | -4.49(-5.64%) |
Dec 24, 2014 | 79.58 | 79.64 | 79.64 | 79.64 | 5,000 | -0.08(-0.10%) |
Dec 23, 2014 | 78.83 | 79.81 | 78.51 | 79.72 | 29,470 | -0.41(-0.51%) |
Dec 22, 2014 | 75.47 | 80.27 | 75.24 | 80.13 | 92,874 | +4.76(+6.32%) |
Dec 19, 2014 | 75.23 | 75.43 | 74.88 | 75.37 | 6,862 | +0.43(+0.57%) |
Dec 18, 2014 | 73.73 | 75.94 | 73.56 | 74.94 | 8,275 | -1.80(-2.34%) |
Dec 17, 2014 | 74.62 | 77.56 | 74.31 | 76.74 | 27,771 | +1.54(+2.04%) |
Dec 16, 2014 | 72.75 | 76.59 | 72.34 | 75.20 | 21,889 | -0.92(-1.21%) |
Dec 15, 2014 | 72.78 | 76.13 | 71.86 | 76.12 | 30,326 | +5.50(+7.79%) |
Dec 12, 2014 | 70.64 | 71.77 | 70.21 | 70.62 | 8,415 | +0.91(+1.30%) |
Dec 11, 2014 | 71.38 | 71.69 | 69.13 | 69.71 | 32,326 | +0.04(+0.06%) |
Dec 10, 2014 | 69.08 | 69.89 | 68.66 | 69.67 | 37,027 | +0.12(+0.17%) |
Dec 09, 2014 | 71.98 | 71.98 | 68.33 | 69.55 | 40,260 | -4.67(-6.29%) |
Dec 08, 2014 | 75.90 | 76.74 | 73.63 | 74.22 | 47,391 | -2.65(-3.45%) |
Dec 05, 2014 | 75.69 | 77.27 | 75.59 | 76.87 | 27,197 | +2.79(+3.76%) |
Dec 04, 2014 | 73.91 | 74.25 | 73.52 | 74.08 | 6,023 | +0.65(+0.89%) |
Dec 03, 2014 | 74.68 | 74.92 | 72.89 | 73.43 | 11,872 | -2.34(-3.09%) |
Dec 02, 2014 | 75.65 | 76.48 | 74.93 | 75.77 | 13,880 | +2.61(+3.57%) |
Dec 01, 2014 | 79.72 | 79.72 | 71.73 | 73.16 | 74,779 | -9.93(-11.96%) |
Nov 28, 2014 | 80.44 | 83.19 | 79.60 | 83.09 | 33,903 | +6.33(+8.25%) |
Nov 26, 2014 | 76.32 | 76.76 | 76.76 | 76.76 | 7,300 | +0.38(+0.50%) |
Nov 25, 2014 | 76.75 | 77.00 | 76.00 | 76.38 | 15,800 | -0.07(-0.10%) |
Nov 24, 2014 | 76.22 | 77.00 | 76.16 | 76.45 | 37,104 | +0.39(+0.52%) |
Nov 21, 2014 | 75.00 | 77.55 | 75.00 | 76.06 | 37,503 | -1.16(-1.51%) |
Nov 20, 2014 | 77.85 | 78.53 | 77.00 | 77.22 | 16,710 | -2.38(-2.98%) |
Nov 19, 2014 | 76.95 | 80.98 | 76.55 | 79.60 | 67,684 | +2.77(+3.61%) |
Nov 18, 2014 | 77.12 | 77.79 | 76.72 | 76.83 | 31,512 | -2.01(-2.55%) |
Nov 17, 2014 | 79.08 | 79.83 | 78.65 | 78.84 | 81,608 | +0.68(+0.87%) |
Nov 14, 2014 | 86.51 | 86.51 | 77.54 | 78.16 | 55,317 | -6.21(-7.36%) |
Nov 13, 2014 | 83.94 | 84.87 | 83.09 | 84.37 | 12,880 | -0.31(-0.37%) |
Nov 12, 2014 | 83.45 | 85.25 | 83.38 | 84.68 | 17,124 | +1.09(+1.31%) |
Nov 11, 2014 | 85.77 | 86.09 | 81.99 | 83.59 | 29,092 | -3.63(-4.17%) |
Nov 10, 2014 | 83.09 | 87.47 | 83.08 | 87.22 | 39,378 | +5.83(+7.16%) |
Nov 07, 2014 | 86.62 | 86.83 | 81.20 | 81.39 | 108,375 | -7.36(-8.29%) |
Nov 06, 2014 | 88.66 | 89.15 | 87.44 | 88.75 | 60,446 | -0.34(-0.38%) |
Nov 05, 2014 | 88.93 | 89.26 | 85.04 | 89.09 | 93,429 | +5.29(+6.31%) |
Nov 04, 2014 | 83.96 | 83.98 | 82.57 | 83.80 | 19,742 | -0.09(-0.11%) |
Nov 03, 2014 | 83.24 | 84.14 | 82.71 | 83.89 | 51,275 | +1.13(+1.37%) |
Oct 31, 2014 | 84.31 | 84.69 | 82.48 | 82.76 | 77,314 | +5.20(+6.70%) |
Oct 30, 2014 | 76.50 | 78.00 | 76.47 | 77.56 | 39,929 | +2.23(+2.96%) |
Oct 29, 2014 | 72.98 | 75.64 | 72.77 | 75.33 | 31,187 | +3.12(+4.32%) |
Oct 28, 2014 | 71.91 | 72.36 | 71.67 | 72.21 | 13,176 | -0.13(-0.18%) |
Oct 27, 2014 | 72.45 | 71.79 | 71.79 | 72.34 | 25,051 | +0.55(+0.77%) |
Oct 24, 2014 | 71.37 | 72.03 | 71.31 | 71.79 | 62,022 | +0.32(+0.45%) |
Oct 23, 2014 | 71.19 | 72.63 | 70.89 | 71.47 | 187,371 | +1.46(+2.09%) |
Oct 22, 2014 | 69.33 | 70.07 | 69.21 | 70.01 | 23,240 | +1.15(+1.67%) |
Oct 21, 2014 | 68.21 | 68.91 | 68.00 | 68.86 | 14,290 | -0.30(-0.44%) |
Oct 20, 2014 | 69.53 | 69.66 | 69.16 | 69.16 | 6,606 | -1.50(-2.12%) |
Oct 17, 2014 | 70.66 | 71.52 | 70.34 | 70.66 | 9,535 | +0.44(+0.63%) |
Oct 16, 2014 | 70.71 | 70.71 | 69.81 | 70.22 | 13,228 | -0.05(-0.07%) |
Oct 15, 2014 | 70.41 | 70.78 | 68.60 | 70.27 | 61,982 | -1.33(-1.86%) |
Oct 14, 2014 | 71.33 | 71.94 | 71.08 | 71.60 | 16,682 | -0.10(-0.14%) |
Oct 13, 2014 | 72.09 | 72.53 | 71.33 | 71.70 | 8,546 | -1.61(-2.20%) |
Oct 10, 2014 | 72.91 | 74.00 | 72.91 | 73.31 | 6,604 | +0.21(+0.28%) |
Oct 09, 2014 | 72.59 | 73.40 | 72.45 | 73.10 | 10,556 | -0.21(-0.28%) |
Oct 08, 2014 | 74.66 | 76.65 | 73.31 | 73.31 | 16,456 | -2.42(-3.19%) |
Oct 07, 2014 | 76.00 | 76.25 | 75.50 | 75.73 | 34,249 | -0.71(-0.92%) |
Oct 06, 2014 | 78.44 | 78.70 | 76.08 | 76.43 | 25,957 | -3.02(-3.80%) |
Oct 03, 2014 | 78.21 | 79.55 | 77.88 | 79.45 | 18,628 | +4.13(+5.49%) |
Oct 02, 2014 | 75.27 | 75.91 | 74.90 | 75.32 | 15,870 | +0.13(+0.17%) |
Oct 01, 2014 | 75.87 | 75.87 | 74.53 | 75.19 | 10,146 | -1.17(-1.53%) |
Sep 30, 2014 | 75.90 | 76.89 | 74.77 | 76.36 | 12,026 | +1.56(+2.09%) |
Sep 29, 2014 | 73.91 | 74.81 | 73.91 | 74.80 | 5,704 | +0.04(+0.06%) |
Sep 26, 2014 | 74.47 | 75.44 | 74.47 | 74.76 | 3,896 | +0.83(+1.13%) |
Sep 25, 2014 | 76.24 | 76.24 | 73.36 | 73.92 | 11,109 | -0.86(-1.16%) |
Sep 24, 2014 | 74.76 | 74.86 | 68.93 | 74.79 | 10,609 | +1.37(+1.86%) |
Sep 23, 2014 | 72.72 | 74.06 | 72.72 | 73.42 | 7,236 | -1.78(-2.37%) |
Sep 22, 2014 | 75.28 | 75.79 | 74.26 | 75.20 | 26,206 | +0.28(+0.37%) |
Sep 19, 2014 | 73.70 | 75.29 | 73.65 | 74.92 | 15,774 | +1.60(+2.18%) |
Sep 18, 2014 | 74.10 | 74.25 | 73.02 | 73.32 | 9,622 | -0.12(-0.17%) |
Sep 17, 2014 | 71.50 | 74.99 | 70.01 | 73.44 | 8,444 | +1.94(+2.72%) |
Sep 16, 2014 | 71.60 | 72.09 | 70.38 | 71.50 | 5,286 | -0.29(-0.40%) |
Sep 15, 2014 | 71.93 | 72.00 | 71.56 | 71.79 | 13,518 | -0.65(-0.90%) |
Sep 12, 2014 | 71.74 | 72.79 | 71.61 | 72.44 | 8,307 | +2.09(+2.97%) |
Sep 11, 2014 | 70.10 | 71.41 | 69.03 | 70.35 | 9,394 | +1.32(+1.91%) |
Sep 10, 2014 | 69.53 | 70.08 | 68.80 | 69.03 | 8,152 | +0.97(+1.43%) |
Sep 09, 2014 | 68.75 | 69.43 | 67.95 | 68.06 | 9,932 | -0.16(-0.24%) |
Sep 08, 2014 | 66.71 | 68.76 | 66.71 | 68.22 | 8,457 | +2.13(+3.22%) |
Sep 05, 2014 | 66.67 | 66.69 | 66.09 | 66.09 | 4,529 | -1.00(-1.49%) |
Sep 04, 2014 | 65.22 | 67.39 | 65.22 | 67.09 | 9,657 | +1.16(+1.76%) |
Sep 03, 2014 | 66.60 | 66.60 | 65.86 | 65.93 | 5,895 | -0.62(-0.93%) |