Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 34.93 | 35.98 | 34.32 | 34.70 | 1,094,546 | +0.29(+0.84%) |
Sep 29, 2015 | 33.15 | 34.63 | 33.15 | 34.41 | 818,254 | +0.98(+2.95%) |
Sep 28, 2015 | 33.33 | 33.85 | 32.30 | 33.43 | 919,103 | -0.11(-0.32%) |
Sep 25, 2015 | 34.19 | 34.67 | 32.58 | 33.53 | 1,261,146 | -0.50(-1.46%) |
Sep 24, 2015 | 36.07 | 36.23 | 33.88 | 34.03 | 1,359,630 | -2.33(-6.40%) |
Sep 23, 2015 | 37.46 | 37.80 | 36.29 | 36.35 | 1,045,873 | -0.84(-2.25%) |
Sep 22, 2015 | 37.71 | 38.28 | 36.90 | 37.19 | 714,333 | -1.15(-3.00%) |
Sep 21, 2015 | 39.52 | 39.52 | 38.15 | 38.34 | 508,467 | -0.96(-2.44%) |
Sep 18, 2015 | 39.04 | 39.84 | 38.69 | 39.30 | 888,603 | -0.18(-0.46%) |
Sep 17, 2015 | 38.00 | 40.27 | 38.00 | 39.48 | 1,635,582 | +1.58(+4.17%) |
Sep 16, 2015 | 37.59 | 38.13 | 37.49 | 37.90 | 1,125,088 | +0.23(+0.62%) |
Sep 15, 2015 | 37.13 | 38.47 | 36.99 | 37.67 | 922,302 | +0.43(+1.16%) |
Sep 14, 2015 | 37.35 | 37.49 | 35.28 | 37.24 | 1,214,222 | +0.00(+0.00%) |
Sep 11, 2015 | 38.19 | 38.71 | 36.16 | 37.24 | 1,369,421 | -0.89(-2.34%) |
Sep 10, 2015 | 38.90 | 39.08 | 37.95 | 38.13 | 1,293,354 | -0.76(-1.96%) |
Sep 09, 2015 | 40.53 | 40.70 | 38.86 | 38.90 | 980,373 | -1.24(-3.09%) |
Sep 08, 2015 | 41.10 | 41.10 | 39.84 | 40.14 | 886,946 | -0.16(-0.39%) |
Sep 04, 2015 | 39.95 | 40.29 | 40.29 | 40.29 | 1,010,438 | -0.17(-0.43%) |
Sep 03, 2015 | 41.34 | 41.80 | 40.39 | 40.47 | 1,041,772 | -0.83(-2.00%) |
Sep 02, 2015 | 41.51 | 41.86 | 40.75 | 41.30 | 949,454 | +0.27(+0.67%) |
Sep 01, 2015 | 42.39 | 42.77 | 40.73 | 41.02 | 943,482 | -1.41(-3.32%) |
Aug 31, 2015 | 43.03 | 44.19 | 42.30 | 42.43 | 993,250 | -0.70(-1.61%) |
Aug 28, 2015 | 41.84 | 43.73 | 41.83 | 43.12 | 1,013,976 | +1.42(+3.41%) |
Aug 27, 2015 | 40.56 | 42.05 | 40.56 | 41.70 | 1,322,780 | +1.47(+3.66%) |
Aug 26, 2015 | 41.34 | 42.71 | 39.36 | 40.23 | 1,122,189 | +0.01(+0.02%) |
Aug 25, 2015 | 42.92 | 43.29 | 40.20 | 40.22 | 1,259,214 | -1.56(-3.74%) |
Aug 24, 2015 | 41.94 | 44.25 | 41.29 | 41.78 | 1,138,998 | -2.21(-5.03%) |
Aug 21, 2015 | 45.20 | 45.66 | 43.87 | 43.99 | 1,857,225 | -1.81(-3.96%) |
Aug 20, 2015 | 46.34 | 46.97 | 45.57 | 45.81 | 946,140 | -0.79(-1.69%) |
Aug 19, 2015 | 48.69 | 48.69 | 46.54 | 46.60 | 1,545,883 | -2.17(-4.45%) |
Aug 18, 2015 | 49.23 | 49.45 | 48.49 | 48.77 | 754,496 | -0.80(-1.61%) |
Aug 17, 2015 | 49.62 | 50.35 | 49.19 | 49.57 | 1,247,809 | -0.88(-1.74%) |
Aug 14, 2015 | 51.66 | 52.32 | 49.80 | 50.45 | 2,178,634 | -1.30(-2.52%) |
Aug 13, 2015 | 53.85 | 54.16 | 51.09 | 51.75 | 4,916,560 | -7.83(-13.14%) |
Aug 12, 2015 | 59.80 | 60.20 | 58.83 | 59.57 | 889,421 | -0.60(-1.00%) |
Aug 11, 2015 | 61.78 | 61.91 | 59.78 | 60.17 | 635,173 | -2.21(-3.55%) |
Aug 10, 2015 | 62.28 | 63.07 | 62.16 | 62.39 | 636,766 | +0.49(+0.79%) |
Aug 07, 2015 | 61.70 | 62.79 | 61.47 | 61.90 | 326,165 | +0.20(+0.33%) |
Aug 06, 2015 | 61.51 | 62.41 | 61.09 | 61.70 | 377,988 | -0.02(-0.03%) |
Aug 05, 2015 | 62.06 | 63.50 | 61.58 | 61.71 | 461,273 | -0.28(-0.46%) |
Aug 04, 2015 | 60.52 | 62.06 | 60.50 | 62.00 | 411,877 | +0.24(+0.40%) |
Aug 03, 2015 | 61.47 | 62.57 | 60.88 | 61.75 | 378,535 | +0.31(+0.50%) |
Jul 31, 2015 | 60.39 | 61.55 | 59.98 | 61.44 | 515,739 | +1.35(+2.25%) |
Jul 30, 2015 | 61.40 | 61.61 | 59.57 | 60.09 | 565,801 | -1.68(-2.71%) |
Jul 29, 2015 | 61.00 | 62.63 | 60.73 | 61.77 | 573,791 | +0.98(+1.62%) |
Jul 28, 2015 | 60.48 | 61.66 | 60.26 | 60.78 | 454,788 | +0.37(+0.61%) |
Jul 27, 2015 | 60.83 | 61.31 | 59.13 | 60.42 | 655,305 | -0.60(-0.99%) |
Jul 24, 2015 | 62.55 | 62.83 | 60.78 | 61.02 | 711,847 | -1.60(-2.56%) |
Jul 23, 2015 | 63.45 | 63.72 | 62.44 | 62.62 | 589,034 | -0.32(-0.50%) |
Jul 22, 2015 | 63.70 | 64.19 | 62.70 | 62.94 | 440,236 | -0.81(-1.26%) |
Jul 21, 2015 | 64.27 | 64.67 | 63.52 | 63.75 | 613,971 | -0.55(-0.86%) |
Jul 20, 2015 | 65.86 | 65.93 | 64.14 | 64.30 | 571,113 | -1.16(-1.76%) |
Jul 17, 2015 | 65.58 | 66.44 | 65.34 | 65.45 | 386,940 | -0.45(-0.68%) |
Jul 16, 2015 | 67.45 | 68.72 | 65.67 | 65.90 | 875,463 | -2.25(-3.29%) |
Jul 15, 2015 | 68.03 | 68.59 | 67.93 | 68.15 | 598,381 | -0.19(-0.27%) |
Jul 14, 2015 | 69.51 | 69.91 | 67.87 | 68.33 | 696,684 | -1.33(-1.91%) |
Jul 13, 2015 | 69.71 | 70.26 | 69.33 | 69.67 | 383,010 | +0.26(+0.38%) |
Jul 10, 2015 | 69.16 | 69.89 | 69.12 | 69.41 | 604,877 | +0.79(+1.15%) |
Jul 09, 2015 | 67.92 | 68.94 | 67.92 | 68.62 | 737,663 | +1.28(+1.90%) |
Jul 08, 2015 | 67.61 | 68.35 | 67.25 | 67.34 | 598,674 | -0.97(-1.42%) |
Jul 07, 2015 | 65.50 | 68.46 | 64.23 | 68.31 | 852,477 | +2.40(+3.64%) |
Jul 06, 2015 | 65.96 | 66.73 | 65.09 | 65.91 | 625,265 | -1.41(-2.09%) |
Jul 02, 2015 | 66.71 | 67.32 | 67.32 | 67.32 | 400,735 | +0.63(+0.95%) |
Jul 01, 2015 | 67.85 | 68.28 | 65.73 | 66.68 | 387,904 | -0.50(-0.75%) |
Jun 30, 2015 | 66.67 | 67.72 | 66.36 | 67.19 | 394,584 | +0.90(+1.36%) |
Jun 29, 2015 | 67.15 | 67.61 | 66.06 | 66.28 | 466,655 | -1.40(-2.07%) |
Jun 26, 2015 | 68.43 | 68.58 | 67.67 | 67.68 | 888,444 | -0.83(-1.21%) |
Jun 25, 2015 | 69.08 | 69.33 | 68.44 | 68.51 | 429,772 | -0.55(-0.80%) |
Jun 24, 2015 | 70.65 | 70.65 | 68.82 | 69.07 | 324,281 | -1.44(-2.04%) |
Jun 23, 2015 | 70.76 | 71.16 | 70.46 | 70.51 | 372,139 | +0.00(+0.00%) |
Jun 22, 2015 | 69.96 | 70.52 | 69.61 | 70.51 | 591,794 | +1.39(+2.01%) |
Jun 19, 2015 | 69.19 | 69.36 | 68.90 | 69.12 | 383,082 | -0.02(-0.02%) |
Jun 18, 2015 | 69.27 | 69.55 | 68.99 | 69.13 | 314,791 | -0.01(-0.01%) |
Jun 17, 2015 | 70.48 | 70.48 | 68.76 | 69.14 | 396,563 | +0.17(+0.25%) |
Jun 16, 2015 | 69.15 | 69.25 | 68.58 | 68.97 | 351,138 | -0.25(-0.36%) |
Jun 15, 2015 | 69.15 | 70.64 | 70.64 | 69.22 | 650,729 | -1.42(-2.02%) |
Jun 12, 2015 | 70.37 | 71.55 | 70.37 | 70.64 | 611,744 | -0.12(-0.17%) |
Jun 11, 2015 | 70.58 | 71.25 | 70.49 | 70.77 | 342,682 | +0.01(+0.01%) |
Jun 10, 2015 | 71.33 | 72.50 | 70.57 | 70.76 | 511,687 | -0.35(-0.49%) |
Jun 09, 2015 | 70.34 | 71.26 | 69.77 | 71.11 | 697,949 | +0.42(+0.60%) |
Jun 08, 2015 | 71.99 | 72.25 | 70.33 | 70.69 | 673,574 | -1.44(-2.00%) |
Jun 05, 2015 | 71.17 | 72.34 | 70.79 | 72.13 | 434,612 | +0.72(+1.01%) |
Jun 04, 2015 | 71.59 | 71.87 | 71.09 | 71.40 | 429,952 | -0.29(-0.41%) |
Jun 03, 2015 | 71.11 | 71.95 | 70.67 | 71.69 | 630,354 | +0.60(+0.85%) |
Jun 02, 2015 | 68.62 | 71.73 | 68.42 | 71.09 | 858,865 | +1.83(+2.64%) |
Jun 01, 2015 | 69.46 | 69.76 | 68.01 | 69.26 | 789,053 | -0.12(-0.18%) |
May 29, 2015 | 70.34 | 70.57 | 69.15 | 69.38 | 734,546 | -1.12(-1.59%) |
May 28, 2015 | 70.92 | 71.18 | 69.91 | 70.51 | 431,106 | -0.37(-0.52%) |
May 27, 2015 | 70.64 | 71.58 | 70.43 | 70.87 | 589,704 | +0.28(+0.40%) |
May 26, 2015 | 72.67 | 72.76 | 70.10 | 70.59 | 874,376 | -1.65(-2.29%) |
May 22, 2015 | 72.17 | 72.24 | 72.24 | 72.24 | 465,555 | +0.12(+0.17%) |
May 21, 2015 | 72.34 | 72.50 | 71.91 | 72.12 | 430,249 | -0.39(-0.53%) |
May 20, 2015 | 73.35 | 73.43 | 72.31 | 72.51 | 693,199 | -0.82(-1.12%) |
May 19, 2015 | 74.19 | 74.53 | 73.12 | 73.33 | 608,038 | -0.61(-0.83%) |
May 18, 2015 | 73.95 | 74.99 | 73.62 | 73.94 | 546,669 | -0.19(-0.25%) |
May 15, 2015 | 73.79 | 74.61 | 73.72 | 74.12 | 310,725 | +0.21(+0.28%) |
May 14, 2015 | 74.01 | 75.04 | 73.75 | 73.92 | 595,016 | +0.17(+0.23%) |
May 13, 2015 | 74.34 | 74.56 | 73.54 | 73.75 | 745,589 | -0.35(-0.48%) |
May 12, 2015 | 74.81 | 75.08 | 74.02 | 74.10 | 797,827 | -1.22(-1.63%) |
May 11, 2015 | 76.54 | 76.54 | 74.69 | 75.33 | 796,429 | -0.74(-0.97%) |
May 08, 2015 | 75.33 | 77.02 | 75.33 | 76.07 | 1,622,272 | +1.18(+1.58%) |
May 07, 2015 | 79.54 | 80.53 | 74.54 | 74.88 | 6,043,904 | -11.25(-13.06%) |
May 06, 2015 | 88.47 | 88.47 | 85.93 | 86.13 | 756,991 | -1.69(-1.93%) |
May 05, 2015 | 87.36 | 88.72 | 87.30 | 87.82 | 652,092 | -0.06(-0.06%) |
May 04, 2015 | 89.43 | 89.43 | 87.64 | 87.88 | 591,748 | -1.15(-1.29%) |
May 01, 2015 | 89.64 | 89.79 | 88.46 | 89.03 | 406,261 | -0.31(-0.35%) |
Apr 30, 2015 | 89.46 | 90.01 | 88.69 | 89.34 | 395,918 | -0.35(-0.39%) |
Apr 29, 2015 | 91.36 | 91.71 | 89.28 | 89.69 | 473,869 | -1.93(-2.11%) |
Apr 28, 2015 | 92.25 | 92.74 | 91.10 | 91.62 | 535,241 | -0.66(-0.72%) |
Apr 27, 2015 | 90.52 | 92.78 | 90.37 | 92.29 | 670,062 | +1.85(+2.05%) |
Apr 24, 2015 | 88.06 | 91.04 | 87.59 | 90.43 | 668,503 | +2.70(+3.08%) |
Apr 23, 2015 | 86.72 | 88.31 | 86.62 | 87.73 | 569,002 | +0.66(+0.76%) |
Apr 22, 2015 | 86.68 | 87.77 | 86.00 | 87.07 | 342,197 | +0.71(+0.82%) |
Apr 21, 2015 | 86.53 | 86.53 | 85.44 | 86.36 | 428,870 | +0.03(+0.04%) |
Apr 20, 2015 | 86.01 | 86.44 | 85.48 | 86.33 | 520,286 | +0.26(+0.30%) |
Apr 17, 2015 | 85.69 | 86.09 | 85.17 | 86.07 | 470,033 | +0.06(+0.07%) |
Apr 16, 2015 | 85.37 | 86.50 | 85.21 | 86.01 | 459,404 | +0.78(+0.92%) |
Apr 15, 2015 | 85.19 | 85.90 | 84.91 | 85.23 | 517,997 | -0.31(-0.36%) |
Apr 14, 2015 | 85.26 | 85.82 | 84.65 | 85.53 | 434,421 | +0.03(+0.04%) |
Apr 13, 2015 | 86.64 | 87.41 | 85.02 | 85.50 | 623,160 | -1.04(-1.20%) |
Apr 10, 2015 | 85.24 | 86.69 | 85.04 | 86.54 | 601,966 | +1.58(+1.86%) |
Apr 09, 2015 | 84.03 | 85.68 | 83.33 | 84.96 | 550,333 | +1.06(+1.26%) |
Apr 08, 2015 | 83.36 | 84.99 | 83.08 | 83.91 | 721,361 | +1.94(+2.37%) |
Apr 07, 2015 | 80.43 | 82.17 | 80.18 | 81.96 | 629,600 | +1.43(+1.77%) |
Apr 06, 2015 | 78.07 | 80.72 | 77.42 | 80.54 | 683,030 | +1.96(+2.49%) |
Apr 02, 2015 | 80.07 | 78.58 | 78.58 | 78.58 | 903,060 | -0.58(-0.73%) |
Apr 01, 2015 | 81.42 | 81.46 | 78.98 | 79.16 | 770,621 | -2.19(-2.69%) |
Mar 31, 2015 | 81.92 | 82.48 | 80.71 | 81.35 | 672,187 | -0.92(-1.12%) |
Mar 30, 2015 | 83.25 | 83.80 | 81.97 | 82.27 | 338,181 | -0.68(-0.82%) |
Mar 27, 2015 | 82.50 | 83.99 | 81.96 | 82.95 | 532,355 | +0.46(+0.56%) |
Mar 26, 2015 | 81.38 | 83.27 | 81.37 | 82.49 | 593,194 | +0.52(+0.63%) |
Mar 25, 2015 | 85.00 | 85.40 | 81.95 | 81.97 | 341,104 | -2.97(-3.50%) |
Mar 24, 2015 | 84.71 | 85.74 | 84.40 | 84.95 | 378,919 | -0.17(-0.20%) |
Mar 23, 2015 | 84.57 | 86.95 | 84.47 | 85.11 | 411,206 | +0.81(+0.96%) |
Mar 20, 2015 | 84.01 | 84.98 | 83.91 | 84.31 | 468,967 | +0.55(+0.65%) |
Mar 19, 2015 | 84.65 | 85.25 | 83.07 | 83.76 | 904,126 | -0.72(-0.85%) |
Mar 18, 2015 | 84.33 | 84.86 | 82.71 | 84.48 | 568,277 | +0.77(+0.92%) |
Mar 17, 2015 | 82.88 | 84.49 | 82.75 | 83.70 | 753,836 | -0.25(-0.30%) |
Mar 16, 2015 | 85.19 | 85.54 | 83.25 | 83.95 | 613,840 | -0.62(-0.73%) |
Mar 13, 2015 | 81.76 | 85.22 | 81.62 | 84.57 | 853,252 | +3.17(+3.90%) |
Mar 12, 2015 | 80.57 | 82.79 | 80.57 | 81.40 | 666,173 | +0.62(+0.77%) |
Mar 11, 2015 | 82.10 | 82.33 | 80.47 | 80.78 | 1,408,444 | -1.29(-1.57%) |
Mar 10, 2015 | 85.92 | 85.92 | 81.67 | 82.07 | 982,406 | -3.29(-3.85%) |
Mar 09, 2015 | 88.06 | 88.53 | 85.27 | 85.36 | 469,533 | -2.58(-2.93%) |
Mar 06, 2015 | 87.95 | 89.02 | 87.41 | 87.93 | 426,831 | -0.19(-0.21%) |
Mar 05, 2015 | 89.11 | 89.35 | 87.48 | 88.12 | 435,178 | -0.83(-0.93%) |
Mar 04, 2015 | 91.30 | 91.89 | 88.38 | 88.95 | 547,295 | -2.94(-3.20%) |
Mar 03, 2015 | 91.50 | 92.03 | 89.78 | 91.89 | 704,764 | +0.32(+0.35%) |
Mar 02, 2015 | 91.96 | 92.54 | 91.06 | 91.57 | 477,964 | -0.19(-0.20%) |
Feb 27, 2015 | 93.10 | 93.11 | 91.71 | 91.75 | 446,850 | -0.71(-0.77%) |
Feb 26, 2015 | 94.88 | 95.15 | 92.22 | 92.46 | 527,318 | -2.28(-2.41%) |
Feb 25, 2015 | 94.72 | 95.80 | 93.85 | 94.74 | 601,756 | -0.28(-0.30%) |
Feb 24, 2015 | 92.61 | 95.16 | 92.04 | 95.02 | 368,801 | +2.12(+2.28%) |
Feb 23, 2015 | 92.70 | 93.15 | 92.32 | 92.90 | 391,230 | +0.42(+0.46%) |
Feb 20, 2015 | 91.70 | 92.80 | 90.08 | 92.48 | 339,232 | +0.35(+0.38%) |
Feb 19, 2015 | 93.90 | 93.90 | 91.48 | 92.13 | 370,521 | -1.16(-1.24%) |
Feb 18, 2015 | 90.96 | 93.68 | 90.91 | 93.29 | 464,232 | +2.30(+2.53%) |
Feb 17, 2015 | 94.67 | 95.27 | 90.86 | 90.98 | 607,861 | -4.31(-4.52%) |
Feb 13, 2015 | 95.08 | 95.30 | 95.30 | 95.30 | 864,492 | +0.22(+0.23%) |
Feb 12, 2015 | 92.92 | 97.00 | 92.09 | 95.08 | 2,074,079 | +5.69(+6.36%) |
Feb 11, 2015 | 89.50 | 90.44 | 88.58 | 89.39 | 799,035 | +0.55(+0.62%) |
Feb 10, 2015 | 89.18 | 90.79 | 87.80 | 88.84 | 644,798 | -0.26(-0.30%) |
Feb 09, 2015 | 91.52 | 91.80 | 87.98 | 89.10 | 731,667 | -2.80(-3.05%) |
Feb 06, 2015 | 93.27 | 94.34 | 91.45 | 91.90 | 722,440 | -1.14(-1.22%) |
Feb 05, 2015 | 90.95 | 93.18 | 89.74 | 93.04 | 636,534 | +1.87(+2.05%) |
Feb 04, 2015 | 89.18 | 91.35 | 88.31 | 91.17 | 734,105 | +2.57(+2.90%) |
Feb 03, 2015 | 87.47 | 88.71 | 86.51 | 88.60 | 502,253 | +1.46(+1.68%) |
Feb 02, 2015 | 85.61 | 87.25 | 84.00 | 87.14 | 559,324 | +1.13(+1.31%) |
Jan 30, 2015 | 88.15 | 88.15 | 84.98 | 86.01 | 557,522 | -2.39(-2.71%) |
Jan 29, 2015 | 87.70 | 88.41 | 86.28 | 88.40 | 463,688 | +0.70(+0.80%) |
Jan 28, 2015 | 87.45 | 89.45 | 86.24 | 87.70 | 512,009 | +0.95(+1.10%) |
Jan 27, 2015 | 86.80 | 87.95 | 85.69 | 86.74 | 673,070 | -0.90(-1.03%) |
Jan 26, 2015 | 88.00 | 89.05 | 87.36 | 87.65 | 550,397 | -1.03(-1.16%) |
Jan 23, 2015 | 89.83 | 90.26 | 88.55 | 88.68 | 437,350 | -1.17(-1.30%) |
Jan 22, 2015 | 90.05 | 91.98 | 89.45 | 89.85 | 835,094 | +0.78(+0.87%) |
Jan 21, 2015 | 90.50 | 91.74 | 88.26 | 89.07 | 695,102 | -1.46(-1.61%) |
Jan 20, 2015 | 84.59 | 90.77 | 84.50 | 90.53 | 1,169,477 | +7.34(+8.82%) |
Jan 16, 2015 | 84.80 | 84.81 | 82.75 | 83.19 | 718,883 | -1.32(-1.56%) |
Jan 15, 2015 | 83.46 | 85.00 | 83.46 | 84.51 | 571,103 | +1.06(+1.27%) |
Jan 14, 2015 | 82.82 | 84.10 | 82.36 | 83.46 | 809,616 | -0.46(-0.55%) |
Jan 13, 2015 | 83.14 | 85.07 | 82.83 | 83.92 | 931,809 | +1.50(+1.81%) |
Jan 12, 2015 | 81.77 | 82.58 | 81.21 | 82.42 | 502,531 | +0.44(+0.54%) |
Jan 09, 2015 | 81.67 | 82.83 | 80.94 | 81.98 | 518,579 | +0.34(+0.42%) |
Jan 08, 2015 | 81.46 | 82.29 | 80.46 | 81.64 | 383,248 | +1.12(+1.39%) |
Jan 07, 2015 | 80.54 | 81.06 | 79.77 | 80.52 | 460,298 | +0.02(+0.03%) |
Jan 06, 2015 | 81.54 | 82.08 | 79.01 | 80.50 | 544,891 | -0.77(-0.95%) |
Jan 05, 2015 | 81.86 | 81.97 | 80.59 | 81.26 | 590,866 | -1.08(-1.31%) |
Jan 02, 2015 | 83.41 | 83.53 | 81.98 | 82.34 | 590,537 | -0.57(-0.69%) |
Dec 31, 2014 | 82.66 | 82.91 | 82.91 | 82.91 | 400,621 | +0.65(+0.79%) |
Dec 30, 2014 | 81.32 | 83.01 | 80.86 | 82.26 | 322,177 | +0.66(+0.81%) |
Dec 29, 2014 | 81.69 | 83.12 | 80.81 | 81.60 | 421,028 | -0.14(-0.18%) |
Dec 26, 2014 | 81.82 | 82.90 | 81.29 | 81.74 | 315,342 | +0.23(+0.28%) |
Dec 24, 2014 | 81.59 | 81.51 | 81.51 | 81.51 | 266,497 | +0.40(+0.49%) |
Dec 23, 2014 | 79.54 | 81.80 | 79.04 | 81.11 | 812,188 | +1.95(+2.47%) |
Dec 22, 2014 | 78.96 | 79.93 | 78.60 | 79.16 | 614,887 | -0.05(-0.06%) |
Dec 19, 2014 | 78.42 | 79.60 | 77.82 | 79.21 | 1,005,697 | +0.85(+1.08%) |
Dec 18, 2014 | 76.58 | 79.24 | 75.75 | 78.36 | 1,299,460 | +2.78(+3.67%) |
Dec 17, 2014 | 70.39 | 75.99 | 69.60 | 75.58 | 2,416,732 | +5.09(+7.22%) |
Dec 16, 2014 | 74.60 | 74.83 | 70.50 | 70.50 | 1,663,205 | -4.63(-6.17%) |
Dec 15, 2014 | 76.78 | 77.14 | 74.89 | 75.13 | 1,046,171 | -1.25(-1.63%) |
Dec 12, 2014 | 78.35 | 78.52 | 76.14 | 76.38 | 945,828 | -1.66(-2.13%) |
Dec 11, 2014 | 79.70 | 80.02 | 76.29 | 78.04 | 1,867,752 | -1.32(-1.66%) |
Dec 10, 2014 | 81.90 | 82.74 | 79.14 | 79.36 | 1,203,698 | -3.54(-4.27%) |
Dec 09, 2014 | 84.60 | 84.63 | 82.40 | 82.90 | 1,056,353 | -2.59(-3.03%) |
Dec 08, 2014 | 87.59 | 87.95 | 85.15 | 85.49 | 661,030 | -2.04(-2.33%) |
Dec 05, 2014 | 86.71 | 87.83 | 86.02 | 87.53 | 604,772 | +1.62(+1.88%) |
Dec 04, 2014 | 87.22 | 87.95 | 85.81 | 85.91 | 827,017 | -1.06(-1.22%) |
Dec 03, 2014 | 87.54 | 88.00 | 86.23 | 86.98 | 749,697 | -0.23(-0.27%) |
Dec 02, 2014 | 87.18 | 88.22 | 86.88 | 87.21 | 1,397,694 | -0.26(-0.30%) |
Dec 01, 2014 | 88.58 | 88.58 | 86.97 | 87.47 | 1,211,520 | -1.28(-1.44%) |
Nov 28, 2014 | 87.69 | 89.86 | 87.68 | 88.75 | 396,707 | +2.38(+2.75%) |
Nov 26, 2014 | 85.46 | 86.37 | 86.37 | 86.37 | 1,057,949 | -0.28(-0.32%) |
Nov 25, 2014 | 87.05 | 87.73 | 86.17 | 86.65 | 885,345 | +0.16(+0.18%) |
Nov 24, 2014 | 86.75 | 87.22 | 84.77 | 86.49 | 1,899,503 | -1.05(-1.20%) |
Nov 21, 2014 | 88.15 | 88.32 | 86.20 | 87.54 | 1,669,849 | +0.01(+0.01%) |
Nov 20, 2014 | 92.77 | 92.77 | 84.47 | 87.54 | 3,357,899 | -5.30(-5.71%) |
Nov 19, 2014 | 92.01 | 93.48 | 92.01 | 92.83 | 1,299,682 | +0.79(+0.85%) |
Nov 18, 2014 | 88.62 | 92.45 | 88.27 | 92.05 | 1,551,526 | +3.77(+4.27%) |
Nov 17, 2014 | 89.72 | 90.73 | 88.08 | 88.28 | 780,639 | -1.17(-1.31%) |
Nov 14, 2014 | 88.42 | 89.94 | 88.13 | 89.46 | 354,407 | +0.82(+0.93%) |
Nov 13, 2014 | 89.61 | 89.69 | 88.37 | 88.63 | 699,556 | -0.75(-0.84%) |
Nov 12, 2014 | 90.04 | 90.15 | 88.50 | 89.38 | 499,560 | -0.87(-0.97%) |
Nov 11, 2014 | 89.19 | 90.48 | 88.98 | 90.26 | 624,738 | +1.47(+1.65%) |
Nov 10, 2014 | 90.12 | 90.40 | 88.65 | 88.79 | 593,902 | -1.59(-1.76%) |
Nov 07, 2014 | 89.92 | 90.92 | 89.55 | 90.38 | 539,059 | +0.32(+0.35%) |
Nov 06, 2014 | 90.44 | 90.72 | 89.35 | 90.07 | 650,111 | -0.01(-0.01%) |
Nov 05, 2014 | 92.90 | 92.90 | 90.03 | 90.07 | 844,897 | -2.19(-2.37%) |
Nov 04, 2014 | 91.49 | 92.71 | 90.96 | 92.26 | 926,000 | +0.76(+0.83%) |
Nov 03, 2014 | 93.24 | 93.49 | 90.72 | 91.50 | 584,839 | -1.22(-1.32%) |
Oct 31, 2014 | 90.34 | 93.01 | 89.29 | 92.72 | 988,460 | +3.40(+3.81%) |
Oct 30, 2014 | 87.88 | 89.72 | 86.89 | 89.32 | 712,224 | +1.42(+1.61%) |
Oct 29, 2014 | 88.11 | 88.32 | 87.30 | 87.90 | 866,176 | +0.15(+0.17%) |
Oct 28, 2014 | 85.66 | 88.00 | 85.47 | 87.75 | 893,717 | +2.21(+2.59%) |
Oct 27, 2014 | 82.68 | 85.72 | 83.22 | 85.54 | 813,798 | +2.32(+2.78%) |
Oct 24, 2014 | 81.05 | 83.44 | 80.75 | 83.22 | 527,991 | +1.92(+2.36%) |
Oct 23, 2014 | 80.85 | 82.44 | 79.94 | 81.30 | 603,587 | +1.22(+1.52%) |
Oct 22, 2014 | 80.10 | 81.77 | 79.73 | 80.08 | 830,818 | -0.33(-0.40%) |
Oct 21, 2014 | 78.00 | 80.47 | 78.00 | 80.41 | 1,152,579 | +2.82(+3.63%) |
Oct 20, 2014 | 77.84 | 78.08 | 77.22 | 77.59 | 954,004 | -0.10(-0.13%) |
Oct 17, 2014 | 79.74 | 80.47 | 77.46 | 77.69 | 815,255 | -1.55(-1.95%) |
Oct 16, 2014 | 77.72 | 80.89 | 77.09 | 79.24 | 1,061,849 | +0.36(+0.45%) |
Oct 15, 2014 | 79.54 | 80.25 | 77.84 | 78.88 | 1,511,375 | -1.74(-2.16%) |
Oct 14, 2014 | 79.00 | 81.69 | 79.00 | 80.63 | 1,172,188 | +1.44(+1.82%) |
Oct 13, 2014 | 80.53 | 81.49 | 78.58 | 79.19 | 757,078 | -0.70(-0.87%) |
Oct 10, 2014 | 84.02 | 84.06 | 79.82 | 79.88 | 1,027,166 | -4.45(-5.28%) |
Oct 09, 2014 | 87.69 | 88.45 | 84.26 | 84.33 | 541,992 | -3.20(-3.65%) |
Oct 08, 2014 | 87.25 | 87.67 | 84.87 | 87.53 | 722,744 | +0.39(+0.45%) |
Oct 07, 2014 | 90.09 | 90.18 | 87.00 | 87.14 | 930,062 | -3.04(-3.37%) |
Oct 06, 2014 | 89.61 | 90.66 | 89.55 | 90.18 | 965,312 | +0.75(+0.84%) |
Oct 03, 2014 | 85.93 | 89.58 | 85.70 | 89.42 | 1,558,270 | +4.03(+4.72%) |
Oct 02, 2014 | 85.17 | 86.30 | 84.64 | 85.39 | 1,081,197 | +0.41(+0.49%) |