Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 59.32 | 61.57 | 57.44 | 60.56 | 3,939,597 | +1.43(+2.42%) |
Apr 29, 2015 | 58.07 | 59.66 | 55.95 | 59.13 | 5,233,225 | -0.23(-0.39%) |
Apr 28, 2015 | 58.55 | 59.70 | 58.45 | 59.36 | 3,747,662 | +0.97(+1.66%) |
Apr 27, 2015 | 58.44 | 58.97 | 57.70 | 58.39 | 2,770,962 | -0.08(-0.13%) |
Apr 24, 2015 | 58.94 | 59.34 | 57.90 | 58.46 | 2,587,053 | -0.55(-0.94%) |
Apr 23, 2015 | 57.75 | 59.21 | 57.70 | 59.01 | 2,365,027 | +1.16(+2.01%) |
Apr 22, 2015 | 57.21 | 58.76 | 57.00 | 57.85 | 2,129,636 | +0.89(+1.56%) |
Apr 21, 2015 | 57.90 | 58.71 | 56.59 | 56.97 | 1,872,373 | -0.59(-1.03%) |
Apr 20, 2015 | 57.76 | 59.03 | 57.40 | 57.56 | 2,255,538 | -0.30(-0.53%) |
Apr 17, 2015 | 57.39 | 58.47 | 57.09 | 57.86 | 2,989,474 | -0.22(-0.38%) |
Apr 16, 2015 | 58.12 | 59.57 | 56.93 | 58.08 | 4,459,147 | -0.42(-0.72%) |
Apr 15, 2015 | 55.32 | 58.66 | 54.74 | 58.50 | 5,289,059 | +3.50(+6.36%) |
Apr 14, 2015 | 53.00 | 55.32 | 52.71 | 55.00 | 3,328,740 | +2.52(+4.79%) |
Apr 13, 2015 | 53.57 | 53.57 | 51.63 | 52.49 | 1,755,427 | -0.15(-0.29%) |
Apr 10, 2015 | 53.42 | 53.72 | 51.94 | 52.64 | 1,916,919 | -0.59(-1.11%) |
Apr 09, 2015 | 52.82 | 53.40 | 52.40 | 53.23 | 2,320,729 | +0.60(+1.14%) |
Apr 08, 2015 | 53.70 | 54.16 | 52.55 | 52.63 | 2,414,393 | -0.98(-1.83%) |
Apr 07, 2015 | 52.15 | 54.57 | 51.94 | 53.61 | 3,995,437 | +1.52(+2.93%) |
Apr 06, 2015 | 51.42 | 52.32 | 50.88 | 52.09 | 3,063,501 | +0.86(+1.67%) |
Apr 02, 2015 | 49.00 | 51.23 | 51.23 | 51.23 | 3,359,791 | +2.04(+4.14%) |
Apr 01, 2015 | 49.59 | 50.24 | 48.90 | 49.19 | 3,542,753 | -0.39(-0.79%) |
Mar 31, 2015 | 48.85 | 50.25 | 48.71 | 49.58 | 2,854,321 | +0.31(+0.64%) |
Mar 30, 2015 | 49.34 | 49.98 | 48.60 | 49.27 | 2,501,896 | +0.10(+0.19%) |
Mar 27, 2015 | 48.43 | 49.70 | 47.84 | 49.17 | 2,675,503 | +0.47(+0.96%) |
Mar 26, 2015 | 49.52 | 49.97 | 48.36 | 48.71 | 3,375,091 | +0.21(+0.43%) |
Mar 25, 2015 | 47.54 | 48.89 | 46.78 | 48.50 | 3,201,843 | +1.21(+2.56%) |
Mar 24, 2015 | 46.09 | 47.51 | 45.89 | 47.29 | 2,800,854 | +1.21(+2.63%) |
Mar 23, 2015 | 46.84 | 47.38 | 46.05 | 46.08 | 2,403,117 | -0.94(-2.01%) |
Mar 20, 2015 | 45.91 | 47.18 | 45.76 | 47.02 | 4,454,822 | +1.62(+3.57%) |
Mar 19, 2015 | 45.49 | 46.40 | 44.83 | 45.40 | 2,336,470 | -1.31(-2.79%) |
Mar 18, 2015 | 44.05 | 47.19 | 43.55 | 46.70 | 3,761,879 | +2.24(+5.04%) |
Mar 17, 2015 | 43.89 | 44.88 | 43.81 | 44.47 | 2,732,020 | +0.57(+1.30%) |
Mar 16, 2015 | 42.81 | 44.02 | 42.02 | 43.89 | 2,511,562 | +0.74(+1.72%) |
Mar 13, 2015 | 42.87 | 43.16 | 41.81 | 43.15 | 4,099,785 | -0.10(-0.24%) |
Mar 12, 2015 | 45.82 | 45.88 | 43.19 | 43.26 | 2,836,982 | -1.57(-3.51%) |
Mar 11, 2015 | 43.71 | 45.22 | 43.55 | 44.83 | 2,387,635 | +1.06(+2.41%) |
Mar 10, 2015 | 44.10 | 44.51 | 43.50 | 43.77 | 2,808,867 | -0.60(-1.35%) |
Mar 09, 2015 | 46.18 | 46.34 | 44.27 | 44.37 | 4,428,738 | -2.04(-4.39%) |
Mar 06, 2015 | 46.74 | 47.36 | 46.11 | 46.41 | 2,133,440 | -0.96(-2.03%) |
Mar 05, 2015 | 47.30 | 47.92 | 46.73 | 47.37 | 2,055,779 | -0.33(-0.70%) |
Mar 04, 2015 | 48.11 | 47.85 | 46.86 | 47.70 | 1,946,195 | -0.15(-0.32%) |
Mar 03, 2015 | 47.06 | 49.26 | 47.06 | 47.85 | 2,499,197 | +0.80(+1.70%) |
Mar 02, 2015 | 47.16 | 47.21 | 45.71 | 47.06 | 4,099,226 | -0.10(-0.22%) |
Feb 27, 2015 | 48.95 | 49.25 | 46.95 | 47.16 | 3,249,567 | -1.22(-2.52%) |
Feb 26, 2015 | 50.67 | 51.02 | 48.05 | 48.38 | 3,868,954 | -2.94(-5.73%) |
Feb 25, 2015 | 51.40 | 52.61 | 49.17 | 51.32 | 6,588,429 | +2.54(+5.21%) |
Feb 24, 2015 | 48.90 | 49.26 | 48.17 | 48.78 | 2,317,006 | -0.10(-0.21%) |
Feb 23, 2015 | 48.74 | 49.90 | 48.23 | 48.88 | 1,609,567 | -0.47(-0.95%) |
Feb 20, 2015 | 49.58 | 50.13 | 48.74 | 49.35 | 2,064,530 | -0.17(-0.35%) |
Feb 19, 2015 | 47.87 | 50.50 | 47.69 | 49.52 | 2,450,981 | +0.12(+0.25%) |
Feb 18, 2015 | 49.09 | 50.76 | 49.05 | 49.40 | 2,612,021 | -0.52(-1.05%) |
Feb 17, 2015 | 48.24 | 50.07 | 48.13 | 49.92 | 2,647,296 | +1.52(+3.15%) |
Feb 13, 2015 | 49.03 | 48.40 | 48.40 | 48.40 | 2,574,063 | +0.07(+0.14%) |
Feb 12, 2015 | 49.64 | 50.22 | 47.95 | 48.33 | 2,528,893 | -0.49(-1.01%) |
Feb 11, 2015 | 49.50 | 50.20 | 48.58 | 48.83 | 3,390,695 | -1.10(-2.21%) |
Feb 10, 2015 | 48.40 | 50.10 | 46.80 | 49.93 | 3,400,446 | +1.53(+3.17%) |
Feb 09, 2015 | 49.46 | 50.23 | 48.14 | 48.40 | 2,626,864 | -0.78(-1.59%) |
Feb 06, 2015 | 49.85 | 50.60 | 48.63 | 49.18 | 3,006,148 | -0.05(-0.10%) |
Feb 05, 2015 | 48.35 | 49.92 | 48.00 | 49.23 | 3,517,012 | +1.68(+3.54%) |
Feb 04, 2015 | 47.94 | 48.13 | 46.63 | 47.54 | 4,064,684 | -1.38(-2.82%) |
Feb 03, 2015 | 46.26 | 49.24 | 45.80 | 48.92 | 5,243,080 | +3.41(+7.49%) |
Feb 02, 2015 | 45.01 | 45.98 | 43.81 | 45.51 | 5,422,558 | +1.47(+3.33%) |
Jan 30, 2015 | 42.83 | 44.68 | 42.05 | 44.05 | 4,477,576 | +0.74(+1.71%) |
Jan 29, 2015 | 45.12 | 45.55 | 42.76 | 43.30 | 4,659,417 | -1.42(-3.17%) |
Jan 28, 2015 | 46.51 | 46.54 | 44.50 | 44.72 | 2,663,077 | -2.18(-4.65%) |
Jan 27, 2015 | 47.00 | 47.87 | 45.99 | 46.90 | 1,857,038 | -0.24(-0.50%) |
Jan 26, 2015 | 46.55 | 47.28 | 45.98 | 47.14 | 2,235,378 | +0.84(+1.81%) |
Jan 23, 2015 | 46.83 | 47.95 | 46.25 | 46.30 | 1,996,719 | -0.37(-0.80%) |
Jan 22, 2015 | 47.43 | 47.77 | 45.71 | 46.67 | 2,472,882 | -0.69(-1.47%) |
Jan 21, 2015 | 46.43 | 48.05 | 46.39 | 47.37 | 2,065,535 | +1.36(+2.96%) |
Jan 20, 2015 | 45.96 | 46.18 | 44.56 | 46.01 | 3,247,439 | -1.19(-2.52%) |
Jan 16, 2015 | 44.76 | 47.33 | 44.69 | 47.20 | 4,916,591 | +2.50(+5.60%) |
Jan 15, 2015 | 45.65 | 46.72 | 44.62 | 44.69 | 5,130,452 | -0.95(-2.09%) |
Jan 14, 2015 | 44.95 | 45.77 | 43.94 | 45.65 | 5,724,530 | +0.89(+1.98%) |
Jan 13, 2015 | 45.53 | 45.93 | 44.17 | 44.76 | 4,485,441 | -0.57(-1.26%) |
Jan 12, 2015 | 47.04 | 47.34 | 45.24 | 45.33 | 4,819,864 | -2.54(-5.31%) |
Jan 09, 2015 | 47.52 | 48.59 | 46.86 | 47.87 | 3,350,371 | +0.23(+0.48%) |
Jan 08, 2015 | 46.89 | 48.10 | 46.07 | 47.65 | 3,255,614 | +0.89(+1.89%) |
Jan 07, 2015 | 48.72 | 48.83 | 46.28 | 46.76 | 3,280,941 | -1.40(-2.91%) |
Jan 06, 2015 | 49.28 | 50.36 | 47.22 | 48.16 | 4,244,949 | -1.30(-2.64%) |
Jan 05, 2015 | 51.96 | 52.28 | 49.45 | 49.46 | 3,833,806 | -3.27(-6.21%) |
Jan 02, 2015 | 50.45 | 53.06 | 50.30 | 52.74 | 2,776,928 | +1.86(+3.65%) |
Dec 31, 2014 | 50.60 | 50.88 | 50.88 | 50.88 | 3,245,311 | -0.19(-0.37%) |
Dec 30, 2014 | 53.31 | 53.40 | 50.80 | 51.07 | 3,540,703 | -2.24(-4.20%) |
Dec 29, 2014 | 52.66 | 53.45 | 52.17 | 53.31 | 3,919,715 | +1.36(+2.62%) |
Dec 26, 2014 | 53.33 | 53.83 | 51.42 | 51.95 | 2,454,842 | -1.10(-2.08%) |
Dec 24, 2014 | 53.90 | 53.05 | 53.05 | 53.05 | 1,368,442 | -1.21(-2.23%) |
Dec 23, 2014 | 53.07 | 55.03 | 53.07 | 54.26 | 2,704,932 | -0.07(-0.12%) |
Dec 22, 2014 | 55.35 | 55.92 | 52.84 | 54.33 | 3,863,647 | -2.67(-4.68%) |
Dec 19, 2014 | 58.02 | 58.07 | 54.84 | 56.99 | 5,319,231 | -0.21(-0.37%) |
Dec 18, 2014 | 60.74 | 61.19 | 55.16 | 57.20 | 5,633,347 | -1.73(-2.94%) |
Dec 17, 2014 | 55.68 | 59.72 | 55.57 | 58.94 | 4,707,283 | +3.51(+6.34%) |
Dec 16, 2014 | 52.74 | 58.31 | 52.53 | 55.42 | 6,072,950 | +2.68(+5.09%) |
Dec 15, 2014 | 54.03 | 55.55 | 52.61 | 52.74 | 5,276,130 | +1.16(+2.25%) |
Dec 12, 2014 | 49.87 | 52.32 | 49.49 | 51.58 | 3,828,479 | +1.14(+2.27%) |
Dec 11, 2014 | 49.50 | 52.15 | 49.34 | 50.43 | 3,819,515 | +0.70(+1.42%) |
Dec 10, 2014 | 51.88 | 52.38 | 49.66 | 49.73 | 4,902,456 | -3.10(-5.87%) |
Dec 09, 2014 | 52.18 | 53.46 | 52.14 | 52.83 | 4,142,832 | +0.23(+0.43%) |
Dec 08, 2014 | 55.13 | 55.58 | 52.60 | 52.60 | 5,349,462 | -3.45(-6.16%) |
Dec 05, 2014 | 57.54 | 57.91 | 55.25 | 56.06 | 4,840,130 | -1.54(-2.68%) |
Dec 04, 2014 | 60.48 | 60.94 | 57.19 | 57.60 | 4,028,244 | -3.74(-6.09%) |
Dec 03, 2014 | 61.39 | 62.36 | 60.78 | 61.34 | 1,764,753 | +0.38(+0.62%) |
Dec 02, 2014 | 61.45 | 62.86 | 60.84 | 60.95 | 2,206,547 | -1.21(-1.94%) |
Dec 01, 2014 | 62.15 | 62.36 | 60.71 | 62.16 | 2,668,852 | -0.29(-0.46%) |
Nov 28, 2014 | 63.29 | 65.26 | 62.31 | 62.45 | 2,563,194 | -2.96(-4.52%) |
Nov 26, 2014 | 65.20 | 65.41 | 65.41 | 65.41 | 1,764,032 | -0.14(-0.22%) |
Nov 25, 2014 | 67.12 | 67.54 | 65.02 | 65.55 | 1,971,656 | -1.59(-2.37%) |
Nov 24, 2014 | 68.26 | 68.26 | 66.13 | 67.14 | 2,339,114 | -1.54(-2.24%) |
Nov 21, 2014 | 70.48 | 70.83 | 68.19 | 68.68 | 2,158,481 | -0.86(-1.23%) |
Nov 20, 2014 | 69.18 | 70.84 | 68.82 | 69.53 | 2,076,032 | +0.10(+0.14%) |
Nov 19, 2014 | 68.47 | 70.58 | 67.87 | 69.44 | 2,217,720 | +1.46(+2.16%) |
Nov 18, 2014 | 68.45 | 69.19 | 67.27 | 67.97 | 1,963,748 | -0.88(-1.27%) |
Nov 17, 2014 | 68.13 | 69.56 | 67.59 | 68.85 | 2,565,408 | +0.44(+0.64%) |
Nov 14, 2014 | 67.43 | 68.81 | 67.29 | 68.41 | 2,271,764 | +1.15(+1.71%) |
Nov 13, 2014 | 68.02 | 68.41 | 66.69 | 67.26 | 2,405,268 | -1.51(-2.20%) |
Nov 12, 2014 | 69.77 | 69.91 | 68.62 | 68.77 | 1,855,815 | -1.61(-2.28%) |
Nov 11, 2014 | 68.41 | 70.65 | 67.68 | 70.38 | 2,276,572 | +1.53(+2.22%) |
Nov 10, 2014 | 70.26 | 71.00 | 68.22 | 68.85 | 2,329,435 | -0.68(-0.97%) |
Nov 07, 2014 | 69.05 | 70.75 | 68.76 | 69.53 | 2,822,155 | +0.28(+0.40%) |
Nov 06, 2014 | 66.42 | 69.38 | 65.73 | 69.25 | 3,346,188 | +2.59(+3.88%) |
Nov 05, 2014 | 64.40 | 67.00 | 63.87 | 66.66 | 2,743,179 | +2.66(+4.16%) |
Nov 04, 2014 | 62.75 | 64.29 | 62.26 | 64.00 | 2,448,690 | +0.49(+0.76%) |
Nov 03, 2014 | 65.82 | 66.58 | 63.00 | 63.51 | 3,077,626 | -1.55(-2.38%) |
Oct 31, 2014 | 63.84 | 65.14 | 62.57 | 65.06 | 2,513,848 | +2.23(+3.54%) |
Oct 30, 2014 | 64.50 | 65.46 | 62.45 | 62.84 | 2,819,188 | -0.80(-1.26%) |
Oct 29, 2014 | 64.81 | 65.63 | 63.05 | 63.64 | 2,304,554 | -0.47(-0.73%) |
Oct 28, 2014 | 62.36 | 64.16 | 61.50 | 64.10 | 1,734,388 | +2.13(+3.44%) |
Oct 27, 2014 | 61.81 | 62.90 | 63.37 | 61.97 | 1,890,479 | -1.40(-2.21%) |
Oct 24, 2014 | 64.70 | 64.99 | 63.10 | 63.37 | 2,002,190 | -1.89(-2.90%) |
Oct 23, 2014 | 64.23 | 66.56 | 64.12 | 65.26 | 2,179,868 | +1.83(+2.88%) |
Oct 22, 2014 | 65.27 | 65.96 | 63.41 | 63.44 | 1,509,834 | -1.80(-2.76%) |
Oct 21, 2014 | 63.61 | 65.33 | 63.25 | 65.24 | 2,081,483 | +2.18(+3.45%) |
Oct 20, 2014 | 63.71 | 64.27 | 62.70 | 63.06 | 2,268,296 | -0.98(-1.53%) |
Oct 17, 2014 | 66.73 | 67.25 | 63.41 | 64.04 | 3,639,169 | -1.73(-2.63%) |
Oct 16, 2014 | 60.97 | 66.73 | 60.97 | 65.77 | 4,781,276 | +3.26(+5.22%) |
Oct 15, 2014 | 59.15 | 62.64 | 58.34 | 62.51 | 3,969,453 | +2.62(+4.37%) |
Oct 14, 2014 | 59.93 | 61.29 | 59.00 | 59.89 | 3,129,719 | +1.04(+1.76%) |
Oct 13, 2014 | 60.07 | 60.85 | 58.74 | 58.85 | 2,703,684 | -1.46(-2.43%) |
Oct 10, 2014 | 60.17 | 62.02 | 59.63 | 60.32 | 2,168,728 | -0.02(-0.03%) |
Oct 09, 2014 | 61.67 | 61.72 | 60.34 | 60.34 | 2,278,832 | -2.04(-3.26%) |
Oct 08, 2014 | 60.95 | 62.52 | 60.56 | 62.37 | 2,281,575 | +1.08(+1.77%) |
Oct 07, 2014 | 62.30 | 62.82 | 61.28 | 61.29 | 1,595,500 | -1.38(-2.20%) |
Oct 06, 2014 | 63.28 | 63.54 | 61.90 | 62.67 | 2,444,203 | -0.85(-1.33%) |
Oct 03, 2014 | 64.76 | 64.76 | 63.15 | 63.51 | 1,674,650 | -1.13(-1.75%) |
Oct 02, 2014 | 63.70 | 65.05 | 62.68 | 64.65 | 2,661,158 | +0.49(+0.76%) |
Oct 01, 2014 | 64.68 | 66.11 | 63.91 | 64.16 | 3,678,086 | -0.34(-0.53%) |
Sep 30, 2014 | 65.26 | 65.55 | 63.71 | 64.50 | 2,722,345 | -0.82(-1.25%) |
Sep 29, 2014 | 64.08 | 65.58 | 63.86 | 65.32 | 1,962,802 | +0.92(+1.43%) |
Sep 26, 2014 | 64.26 | 65.04 | 63.73 | 64.40 | 1,733,052 | +0.37(+0.58%) |
Sep 25, 2014 | 65.34 | 65.43 | 63.88 | 64.03 | 2,709,268 | -1.55(-2.36%) |
Sep 24, 2014 | 66.38 | 66.38 | 64.22 | 65.58 | 4,174,782 | -0.99(-1.49%) |
Sep 23, 2014 | 66.82 | 67.03 | 66.32 | 66.57 | 3,308,380 | -0.26(-0.38%) |
Sep 22, 2014 | 67.98 | 68.25 | 66.44 | 66.82 | 1,791,376 | -1.24(-1.82%) |
Sep 19, 2014 | 68.55 | 68.68 | 67.73 | 68.06 | 2,427,028 | -0.30(-0.45%) |
Sep 18, 2014 | 69.73 | 69.74 | 68.15 | 68.36 | 2,402,993 | -1.27(-1.83%) |
Sep 17, 2014 | 70.12 | 70.36 | 68.73 | 69.64 | 2,834,576 | -0.11(-0.16%) |
Sep 16, 2014 | 69.07 | 70.12 | 68.68 | 69.75 | 2,242,276 | +0.50(+0.73%) |
Sep 15, 2014 | 69.03 | 69.63 | 68.17 | 69.25 | 1,726,324 | +0.30(+0.44%) |
Sep 12, 2014 | 69.82 | 70.15 | 68.69 | 68.95 | 1,628,238 | -1.10(-1.58%) |
Sep 11, 2014 | 70.12 | 70.50 | 69.61 | 70.05 | 1,814,487 | -0.92(-1.30%) |
Sep 10, 2014 | 71.06 | 71.41 | 70.13 | 70.97 | 1,281,566 | -0.36(-0.51%) |
Sep 09, 2014 | 71.28 | 72.78 | 70.77 | 71.33 | 2,034,230 | +0.40(+0.56%) |
Sep 08, 2014 | 71.05 | 71.09 | 70.35 | 70.93 | 1,127,052 | -0.56(-0.78%) |
Sep 05, 2014 | 70.52 | 71.58 | 70.54 | 71.49 | 1,548,521 | +0.95(+1.35%) |
Sep 04, 2014 | 72.44 | 72.70 | 70.12 | 70.54 | 2,205,450 | -1.85(-2.56%) |
Sep 03, 2014 | 72.90 | 73.17 | 72.28 | 72.40 | 1,079,851 | -0.11(-0.16%) |
Sep 02, 2014 | 74.55 | 74.84 | 72.25 | 72.51 | 1,831,550 | -2.21(-2.95%) |
Aug 29, 2014 | 74.63 | 74.72 | 74.72 | 74.72 | 1,121,465 | +0.32(+0.43%) |
Aug 28, 2014 | 74.16 | 74.67 | 73.88 | 74.39 | 696,905 | +0.22(+0.29%) |
Aug 27, 2014 | 74.75 | 75.13 | 73.76 | 74.18 | 1,273,912 | -0.71(-0.95%) |
Aug 26, 2014 | 75.02 | 75.47 | 74.64 | 74.89 | 2,149,610 | -0.08(-0.10%) |
Aug 25, 2014 | 73.59 | 75.17 | 73.48 | 74.96 | 1,445,576 | +1.99(+2.72%) |
Aug 22, 2014 | 73.13 | 73.35 | 72.56 | 72.98 | 874,704 | -0.41(-0.56%) |
Aug 21, 2014 | 73.36 | 73.50 | 72.43 | 73.39 | 956,253 | +0.23(+0.31%) |
Aug 20, 2014 | 72.89 | 73.43 | 72.44 | 73.16 | 1,514,189 | -0.10(-0.14%) |
Aug 19, 2014 | 72.27 | 73.67 | 71.86 | 73.26 | 1,862,824 | +1.74(+2.43%) |
Aug 18, 2014 | 72.13 | 72.69 | 71.19 | 71.52 | 1,141,153 | -0.67(-0.92%) |
Aug 15, 2014 | 71.97 | 72.72 | 71.56 | 72.19 | 1,573,554 | +0.23(+0.32%) |
Aug 14, 2014 | 71.36 | 72.14 | 70.71 | 71.96 | 2,401,415 | +0.87(+1.23%) |
Aug 13, 2014 | 70.90 | 71.35 | 70.59 | 71.09 | 1,055,514 | +0.18(+0.25%) |
Aug 12, 2014 | 71.49 | 71.65 | 70.77 | 70.90 | 1,294,788 | -0.59(-0.82%) |
Aug 11, 2014 | 72.57 | 72.64 | 71.41 | 71.49 | 1,066,713 | -0.60(-0.83%) |
Aug 08, 2014 | 71.00 | 72.24 | 70.19 | 72.09 | 1,459,694 | +1.47(+2.09%) |
Aug 07, 2014 | 71.71 | 71.87 | 70.20 | 70.62 | 1,872,519 | -0.75(-1.05%) |
Aug 06, 2014 | 71.75 | 72.53 | 71.14 | 71.37 | 1,642,254 | -0.48(-0.66%) |
Aug 05, 2014 | 73.22 | 73.89 | 71.39 | 71.85 | 1,850,846 | -1.10(-1.51%) |
Aug 04, 2014 | 71.72 | 73.43 | 71.33 | 72.95 | 1,997,700 | +1.36(+1.90%) |
Aug 01, 2014 | 71.28 | 73.45 | 70.73 | 71.59 | 3,307,053 | -0.28(-0.38%) |
Jul 31, 2014 | 71.92 | 72.76 | 71.27 | 71.86 | 2,478,328 | -0.45(-0.62%) |
Jul 30, 2014 | 74.31 | 74.37 | 71.95 | 72.31 | 2,372,899 | -1.99(-2.67%) |
Jul 29, 2014 | 73.88 | 75.29 | 73.14 | 74.30 | 4,193,618 | +1.79(+2.46%) |
Jul 28, 2014 | 72.85 | 73.15 | 72.06 | 72.51 | 2,832,087 | -0.42(-0.57%) |
Jul 25, 2014 | 73.13 | 73.36 | 72.59 | 72.93 | 1,461,584 | -0.66(-0.89%) |
Jul 24, 2014 | 73.44 | 74.72 | 73.15 | 73.59 | 2,937,015 | +0.11(+0.16%) |
Jul 23, 2014 | 73.21 | 73.56 | 72.43 | 73.47 | 3,318,227 | +0.67(+0.93%) |
Jul 22, 2014 | 73.22 | 73.44 | 72.11 | 72.80 | 3,798,550 | -0.12(-0.17%) |
Jul 21, 2014 | 73.82 | 74.34 | 72.88 | 72.92 | 5,194,220 | -1.19(-1.60%) |
Jul 18, 2014 | 73.78 | 74.39 | 73.74 | 74.11 | 2,266,417 | +0.53(+0.72%) |
Jul 17, 2014 | 76.98 | 77.19 | 73.55 | 73.58 | 3,797,048 | -3.30(-4.29%) |
Jul 16, 2014 | 77.10 | 77.67 | 76.23 | 76.88 | 2,740,690 | +0.31(+0.41%) |
Jul 15, 2014 | 77.78 | 78.15 | 76.40 | 76.56 | 3,295,649 | -1.38(-1.77%) |
Jul 14, 2014 | 77.54 | 78.11 | 76.66 | 77.94 | 2,096,933 | +0.69(+0.90%) |
Jul 11, 2014 | 77.75 | 78.23 | 76.58 | 77.25 | 2,595,974 | -0.81(-1.04%) |
Jul 10, 2014 | 79.46 | 79.62 | 77.78 | 78.05 | 3,061,870 | -2.44(-3.04%) |
Jul 09, 2014 | 79.85 | 80.77 | 79.46 | 80.50 | 1,390,609 | +0.57(+0.71%) |
Jul 08, 2014 | 80.15 | 80.89 | 79.48 | 79.93 | 1,861,446 | +0.04(+0.05%) |
Jul 07, 2014 | 81.00 | 81.34 | 79.73 | 79.89 | 1,972,365 | -1.67(-2.05%) |
Jul 03, 2014 | 81.42 | 81.56 | 81.56 | 81.56 | 702,415 | +0.16(+0.20%) |
Jul 02, 2014 | 80.92 | 82.05 | 80.50 | 81.40 | 1,526,294 | +0.24(+0.29%) |
Jul 01, 2014 | 82.78 | 83.06 | 80.97 | 81.16 | 1,654,351 | -1.50(-1.82%) |
Jun 30, 2014 | 81.82 | 82.69 | 81.13 | 82.67 | 1,160,569 | +0.95(+1.16%) |
Jun 27, 2014 | 81.83 | 82.15 | 81.12 | 81.71 | 1,237,268 | -0.65(-0.78%) |
Jun 26, 2014 | 83.23 | 83.23 | 81.53 | 82.36 | 1,394,220 | +0.58(+0.71%) |
Jun 25, 2014 | 81.45 | 82.56 | 81.13 | 81.78 | 1,413,217 | +0.33(+0.41%) |
Jun 24, 2014 | 83.69 | 83.69 | 81.20 | 81.45 | 2,226,210 | -2.23(-2.67%) |
Jun 23, 2014 | 83.33 | 84.21 | 83.05 | 83.68 | 982,865 | +0.06(+0.07%) |
Jun 20, 2014 | 84.09 | 84.45 | 83.05 | 83.63 | 2,376,279 | -0.32(-0.39%) |
Jun 19, 2014 | 83.60 | 84.41 | 83.16 | 83.95 | 995,009 | +0.43(+0.51%) |
Jun 18, 2014 | 83.47 | 83.90 | 82.85 | 83.52 | 1,112,704 | +0.05(+0.06%) |
Jun 17, 2014 | 83.98 | 84.13 | 82.57 | 83.47 | 1,383,070 | -0.49(-0.59%) |
Jun 16, 2014 | 84.04 | 84.64 | 83.48 | 83.97 | 2,028,031 | +0.12(+0.15%) |
Jun 13, 2014 | 83.66 | 84.23 | 82.86 | 83.84 | 2,319,966 | +0.44(+0.52%) |
Jun 12, 2014 | 82.28 | 83.53 | 82.05 | 83.41 | 5,595,494 | -1.55(-1.82%) |
Jun 11, 2014 | 84.78 | 85.67 | 84.32 | 84.96 | 1,102,851 | -0.10(-0.11%) |
Jun 10, 2014 | 87.52 | 87.52 | 84.65 | 85.05 | 2,149,327 | -3.67(-4.13%) |
Jun 06, 2014 | 89.33 | 89.33 | 87.95 | 88.72 | 720,546 | -0.32(-0.36%) |
Jun 05, 2014 | 88.80 | 89.35 | 87.81 | 89.04 | 812,588 | +0.64(+0.72%) |
Jun 04, 2014 | 88.56 | 88.89 | 87.85 | 88.41 | 918,969 | -0.25(-0.28%) |
Jun 03, 2014 | 88.02 | 89.22 | 87.67 | 88.65 | 1,024,693 | +0.56(+0.64%) |
Jun 02, 2014 | 88.33 | 88.71 | 87.57 | 88.09 | 906,434 | -0.24(-0.27%) |
May 30, 2014 | 86.91 | 88.54 | 86.10 | 88.33 | 1,860,311 | +0.97(+1.11%) |
May 29, 2014 | 86.05 | 87.56 | 84.70 | 87.36 | 1,349,341 | +1.53(+1.78%) |
May 28, 2014 | 86.61 | 86.61 | 84.86 | 85.83 | 968,645 | -0.57(-0.66%) |
May 27, 2014 | 84.53 | 86.54 | 83.86 | 86.40 | 1,159,199 | +2.13(+2.53%) |
May 23, 2014 | 84.67 | 84.27 | 84.27 | 84.27 | 854,892 | -0.56(-0.66%) |
May 22, 2014 | 86.51 | 86.51 | 84.77 | 84.83 | 532,687 | -1.34(-1.56%) |
May 21, 2014 | 84.19 | 86.56 | 83.84 | 86.17 | 1,091,533 | +2.00(+2.37%) |
May 20, 2014 | 84.56 | 84.81 | 83.97 | 84.18 | 817,014 | -0.65(-0.76%) |
May 19, 2014 | 84.21 | 85.00 | 83.61 | 84.82 | 584,894 | +0.72(+0.86%) |
May 16, 2014 | 84.94 | 84.94 | 83.50 | 84.10 | 1,125,965 | -0.94(-1.11%) |
May 15, 2014 | 85.71 | 85.89 | 83.70 | 85.04 | 2,146,688 | +0.39(+0.46%) |
May 14, 2014 | 84.68 | 85.07 | 84.26 | 84.65 | 843,223 | -0.14(-0.17%) |
May 13, 2014 | 84.63 | 85.06 | 84.48 | 84.79 | 708,760 | +0.30(+0.36%) |
May 12, 2014 | 84.22 | 84.86 | 83.83 | 84.49 | 708,440 | +0.50(+0.60%) |
May 09, 2014 | 83.48 | 84.12 | 82.94 | 83.99 | 898,064 | +0.31(+0.37%) |
May 08, 2014 | 85.35 | 86.13 | 83.60 | 83.67 | 1,189,787 | -2.12(-2.47%) |
May 07, 2014 | 86.41 | 86.94 | 85.16 | 85.79 | 1,226,567 | -0.02(-0.02%) |
May 06, 2014 | 86.40 | 87.40 | 85.60 | 85.81 | 1,036,729 | -0.29(-0.34%) |
May 05, 2014 | 85.09 | 86.26 | 84.60 | 86.11 | 1,108,429 | +0.61(+0.71%) |
May 02, 2014 | 84.95 | 86.41 | 84.33 | 85.50 | 1,064,238 | +0.70(+0.83%) |