Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 69.50 | 70.75 | 66.50 | 66.75 | 3,298 | -3.25(-4.64%) |
Apr 29, 2015 | 68.25 | 72.25 | 67.50 | 70.00 | 1,092 | -2.00(-2.78%) |
Apr 28, 2015 | 74.25 | 74.50 | 69.25 | 72.00 | 2,535 | +0.00(+0.00%) |
Apr 27, 2015 | 72.50 | 73.00 | 68.00 | 72.00 | 1,728 | +0.75(+1.05%) |
Apr 24, 2015 | 70.75 | 76.50 | 68.00 | 71.25 | 8,361 | +0.50(+0.71%) |
Apr 23, 2015 | 67.00 | 72.25 | 64.53 | 70.75 | 8,728 | +5.50(+8.43%) |
Apr 22, 2015 | 61.75 | 67.50 | 60.50 | 65.25 | 8,372 | +5.50(+9.21%) |
Apr 21, 2015 | 60.63 | 61.25 | 59.50 | 59.75 | 1,621 | +0.00(+0.00%) |
Apr 20, 2015 | 59.50 | 60.97 | 59.50 | 59.75 | 229 | +0.25(+0.42%) |
Apr 17, 2015 | 62.25 | 62.25 | 58.00 | 59.50 | 5,602 | +0.50(+0.85%) |
Apr 16, 2015 | 61.50 | 61.57 | 59.00 | 59.00 | 1,631 | -1.25(-2.07%) |
Apr 15, 2015 | 59.00 | 61.25 | 58.75 | 60.25 | 1,812 | +1.50(+2.55%) |
Apr 14, 2015 | 61.25 | 62.75 | 58.75 | 58.75 | 1,410 | -2.48(-4.04%) |
Apr 13, 2015 | 62.25 | 64.00 | 60.00 | 61.23 | 1,806 | -1.02(-1.65%) |
Apr 10, 2015 | 62.00 | 62.25 | 61.50 | 62.25 | 201 | +0.75(+1.22%) |
Apr 09, 2015 | 60.99 | 64.00 | 60.50 | 61.50 | 947 | +0.75(+1.23%) |
Apr 08, 2015 | 60.00 | 61.25 | 60.00 | 60.75 | 398 | +0.25(+0.41%) |
Apr 07, 2015 | 63.25 | 63.25 | 59.42 | 60.50 | 842 | -1.25(-2.02%) |
Apr 06, 2015 | 64.75 | 66.24 | 61.00 | 61.75 | 1,231 | -2.50(-3.89%) |
Apr 02, 2015 | 62.00 | 64.25 | 64.25 | 64.25 | 852 | +3.00(+4.90%) |
Apr 01, 2015 | 61.25 | 62.50 | 58.00 | 61.25 | 2,087 | -1.25(-2.00%) |
Mar 31, 2015 | 64.75 | 64.75 | 62.00 | 62.50 | 1,033 | -2.50(-3.85%) |
Mar 30, 2015 | 62.75 | 66.75 | 61.25 | 65.00 | 2,137 | +3.25(+5.26%) |
Mar 27, 2015 | 71.50 | 71.50 | 61.25 | 61.75 | 4,646 | -4.00(-6.08%) |
Mar 26, 2015 | 84.50 | 92.50 | 65.50 | 65.75 | 13,943 | -13.75(-17.30%) |
Mar 25, 2015 | 82.75 | 85.25 | 76.25 | 79.50 | 3,793 | -2.50(-3.05%) |
Mar 24, 2015 | 78.75 | 85.00 | 78.25 | 82.00 | 4,566 | +3.50(+4.46%) |
Mar 23, 2015 | 76.25 | 81.25 | 76.25 | 78.50 | 3,849 | +2.25(+2.95%) |
Mar 20, 2015 | 77.50 | 81.50 | 76.25 | 76.25 | 3,638 | -0.25(-0.33%) |
Mar 19, 2015 | 70.50 | 77.75 | 70.50 | 76.50 | 6,282 | +4.00(+5.52%) |
Mar 18, 2015 | 68.75 | 76.00 | 68.00 | 72.50 | 7,100 | +5.00(+7.41%) |
Mar 17, 2015 | 60.00 | 68.50 | 60.00 | 67.50 | 6,934 | +10.50(+18.43%) |
Mar 16, 2015 | 58.25 | 58.25 | 56.25 | 57.00 | 1,062 | -1.25(-2.15%) |
Mar 13, 2015 | 58.75 | 60.50 | 57.75 | 58.25 | 943 | +0.08(+0.13%) |
Mar 12, 2015 | 62.00 | 62.25 | 57.00 | 58.17 | 3,194 | -3.83(-6.17%) |
Mar 11, 2015 | 63.88 | 64.50 | 61.75 | 62.00 | 1,152 | -1.75(-2.75%) |
Mar 10, 2015 | 65.25 | 65.25 | 63.25 | 63.75 | 1,005 | -1.25(-1.92%) |
Mar 09, 2015 | 67.00 | 67.00 | 64.00 | 65.00 | 1,081 | -1.50(-2.26%) |
Mar 06, 2015 | 67.50 | 67.50 | 65.75 | 66.50 | 835 | -1.00(-1.48%) |
Mar 05, 2015 | 67.25 | 67.75 | 66.50 | 67.50 | 769 | +0.20(+0.30%) |
Mar 04, 2015 | 67.50 | 67.50 | 66.75 | 67.30 | 1,113 | -0.20(-0.30%) |
Mar 03, 2015 | 67.25 | 68.75 | 66.50 | 67.50 | 761 | +0.50(+0.75%) |
Mar 02, 2015 | 66.50 | 67.50 | 66.00 | 67.00 | 1,170 | +0.75(+1.14%) |
Feb 27, 2015 | 66.00 | 66.50 | 65.25 | 66.25 | 1,026 | -0.25(-0.38%) |
Feb 26, 2015 | 66.50 | 66.75 | 65.25 | 66.50 | 1,536 | +0.00(+0.00%) |
Feb 25, 2015 | 65.75 | 66.50 | 64.00 | 66.50 | 2,086 | +1.25(+1.92%) |
Feb 24, 2015 | 66.00 | 67.25 | 64.75 | 65.25 | 1,688 | -0.75(-1.14%) |
Feb 23, 2015 | 65.75 | 67.00 | 64.50 | 66.00 | 2,199 | +1.01(+1.55%) |
Feb 20, 2015 | 66.50 | 66.50 | 63.83 | 64.99 | 2,133 | -1.01(-1.53%) |
Feb 19, 2015 | 65.25 | 67.50 | 63.00 | 66.00 | 1,826 | +1.25(+1.93%) |
Feb 18, 2015 | 62.00 | 67.50 | 62.00 | 64.75 | 3,078 | +1.05(+1.65%) |
Feb 17, 2015 | 63.75 | 64.50 | 61.50 | 63.70 | 8,770 | +8.45(+15.29%) |
Feb 13, 2015 | 55.00 | 55.25 | 55.25 | 55.25 | 1,972 | +1.02(+1.89%) |
Feb 12, 2015 | 54.25 | 54.75 | 52.50 | 54.23 | 1,558 | +1.23(+2.32%) |
Feb 11, 2015 | 54.25 | 55.00 | 52.25 | 53.00 | 873 | -0.75(-1.40%) |
Feb 10, 2015 | 56.00 | 57.25 | 52.75 | 53.75 | 3,451 | -2.50(-4.44%) |
Feb 09, 2015 | 60.50 | 62.50 | 55.25 | 56.25 | 1,812 | -4.00(-6.64%) |
Feb 06, 2015 | 59.50 | 62.50 | 58.50 | 60.25 | 3,311 | +1.75(+2.99%) |
Feb 05, 2015 | 54.50 | 59.75 | 54.50 | 58.50 | 5,746 | +4.00(+7.34%) |
Feb 04, 2015 | 47.50 | 55.00 | 46.75 | 54.50 | 5,298 | +6.25(+12.95%) |
Feb 03, 2015 | 45.75 | 49.25 | 45.75 | 48.25 | 3,425 | +3.30(+7.34%) |
Feb 02, 2015 | 45.75 | 49.75 | 44.25 | 44.95 | 1,614 | -1.30(-2.80%) |
Jan 30, 2015 | 43.50 | 48.75 | 43.50 | 46.25 | 2,977 | +1.25(+2.77%) |
Jan 29, 2015 | 46.25 | 46.25 | 43.75 | 45.00 | 2,777 | -0.50(-1.10%) |
Jan 28, 2015 | 47.50 | 49.50 | 45.25 | 45.50 | 2,438 | -0.75(-1.62%) |
Jan 27, 2015 | 49.25 | 50.75 | 46.25 | 46.25 | 3,262 | -2.25(-4.64%) |
Jan 26, 2015 | 49.50 | 51.75 | 46.50 | 48.50 | 4,047 | -1.50(-3.00%) |
Jan 23, 2015 | 52.75 | 56.25 | 47.50 | 50.00 | 5,573 | -1.75(-3.38%) |
Jan 22, 2015 | 58.50 | 58.75 | 51.25 | 51.75 | 6,082 | -4.50(-8.00%) |
Jan 21, 2015 | 62.25 | 62.25 | 56.25 | 56.25 | 3,869 | -4.25(-7.02%) |
Jan 20, 2015 | 65.00 | 67.25 | 60.00 | 60.50 | 555 | +0.00(+0.00%) |
Jan 16, 2015 | 62.50 | 65.00 | 58.75 | 60.50 | 3,984 | -3.00(-4.72%) |
Jan 15, 2015 | 68.50 | 68.75 | 62.19 | 63.50 | 1,784 | -4.50(-6.62%) |
Jan 14, 2015 | 70.00 | 70.00 | 67.00 | 68.00 | 768 | -1.50(-2.16%) |
Jan 13, 2015 | 69.00 | 72.25 | 66.25 | 69.50 | 3,531 | -2.25(-3.14%) |
Jan 12, 2015 | 74.00 | 74.75 | 70.75 | 71.75 | 983 | -1.75(-2.38%) |
Jan 09, 2015 | 74.75 | 74.75 | 72.00 | 73.50 | 702 | -0.25(-0.34%) |
Jan 08, 2015 | 73.25 | 78.00 | 73.00 | 73.75 | 1,446 | -0.25(-0.34%) |
Jan 07, 2015 | 73.75 | 75.50 | 70.50 | 74.00 | 1,361 | +0.75(+1.02%) |
Jan 06, 2015 | 75.00 | 77.25 | 70.75 | 73.25 | 921 | -2.50(-3.30%) |
Jan 05, 2015 | 76.00 | 82.25 | 74.25 | 75.75 | 958 | +0.00(+0.00%) |
Jan 02, 2015 | 70.50 | 76.00 | 70.50 | 75.75 | 4,011 | +5.50(+7.83%) |
Dec 31, 2014 | 70.25 | 70.25 | 70.25 | 70.25 | 3,780 | -0.50(-0.71%) |
Dec 30, 2014 | 72.25 | 72.50 | 69.50 | 70.75 | 3,883 | -1.75(-2.41%) |
Dec 29, 2014 | 72.75 | 74.25 | 71.25 | 72.50 | 1,400 | -1.25(-1.69%) |
Dec 26, 2014 | 75.88 | 75.88 | 73.25 | 73.75 | 1,176 | +0.75(+1.03%) |
Dec 24, 2014 | 74.00 | 73.00 | 73.00 | 73.00 | 1,412 | +1.00(+1.39%) |
Dec 23, 2014 | 72.50 | 76.00 | 70.00 | 72.00 | 3,844 | -1.50(-2.04%) |
Dec 22, 2014 | 80.00 | 80.00 | 72.00 | 73.50 | 2,834 | -4.00(-5.16%) |
Dec 19, 2014 | 79.75 | 84.50 | 77.00 | 77.50 | 2,853 | -3.75(-4.62%) |
Dec 18, 2014 | 84.50 | 85.50 | 78.75 | 81.25 | 2,993 | -1.50(-1.81%) |
Dec 17, 2014 | 86.50 | 86.50 | 78.75 | 82.75 | 3,209 | -0.75(-0.90%) |
Dec 16, 2014 | 82.25 | 86.75 | 80.50 | 83.50 | 3,096 | +0.75(+0.91%) |
Dec 15, 2014 | 82.50 | 84.75 | 81.50 | 82.75 | 1,817 | +3.25(+4.09%) |
Dec 12, 2014 | 76.75 | 83.00 | 76.75 | 79.50 | 3,914 | +2.75(+3.58%) |
Dec 11, 2014 | 71.50 | 78.00 | 69.00 | 76.75 | 6,327 | +5.00(+6.97%) |
Dec 10, 2014 | 73.00 | 74.25 | 70.00 | 71.75 | 3,580 | -1.25(-1.71%) |
Dec 09, 2014 | 77.50 | 77.50 | 72.50 | 73.00 | 2,641 | -4.75(-6.11%) |
Dec 08, 2014 | 85.75 | 87.75 | 76.50 | 77.75 | 3,874 | -8.00(-9.33%) |
Dec 05, 2014 | 88.50 | 88.50 | 83.25 | 85.75 | 2,888 | -1.50(-1.72%) |
Dec 04, 2014 | 87.50 | 92.25 | 85.06 | 87.25 | 2,603 | -2.00(-2.24%) |
Dec 03, 2014 | 91.25 | 95.25 | 88.00 | 89.25 | 2,389 | -0.75(-0.83%) |
Dec 02, 2014 | 90.00 | 95.50 | 86.75 | 90.00 | 7,912 | -3.50(-3.74%) |
Dec 01, 2014 | 100.25 | 100.75 | 91.25 | 93.50 | 2,984 | -6.00(-6.03%) |
Nov 28, 2014 | 100.00 | 100.00 | 98.25 | 99.50 | 292 | -0.25(-0.25%) |
Nov 26, 2014 | 99.75 | 99.75 | 99.75 | 99.75 | 1,244 | +0.50(+0.50%) |
Nov 25, 2014 | 99.75 | 103.00 | 98.00 | 99.25 | 807 | +0.00(+0.00%) |
Nov 24, 2014 | 98.25 | 101.25 | 98.25 | 99.25 | 940 | +0.50(+0.51%) |
Nov 21, 2014 | 99.75 | 101.25 | 97.75 | 98.75 | 1,130 | -1.00(-1.00%) |
Nov 20, 2014 | 101.25 | 104.00 | 98.75 | 99.75 | 3,732 | -2.75(-2.68%) |
Nov 19, 2014 | 103.25 | 104.00 | 102.00 | 102.50 | 1,789 | +0.00(+0.00%) |
Nov 18, 2014 | 102.50 | 104.50 | 102.50 | 102.50 | 1,441 | -1.00(-0.97%) |
Nov 17, 2014 | 102.25 | 104.50 | 101.50 | 103.50 | 1,553 | -0.50(-0.48%) |
Nov 14, 2014 | 105.00 | 106.25 | 101.75 | 104.00 | 1,105 | -0.50(-0.48%) |
Nov 13, 2014 | 105.50 | 108.00 | 103.50 | 104.50 | 2,275 | -0.25(-0.24%) |
Nov 12, 2014 | 106.00 | 108.25 | 103.75 | 104.75 | 4,601 | +0.75(+0.72%) |
Nov 11, 2014 | 103.00 | 106.00 | 103.00 | 104.00 | 1,381 | +0.25(+0.24%) |
Nov 10, 2014 | 103.00 | 106.25 | 102.50 | 103.75 | 883 | +0.00(+0.00%) |
Nov 07, 2014 | 104.00 | 104.75 | 101.25 | 103.75 | 1,381 | +0.75(+0.73%) |
Nov 06, 2014 | 105.50 | 105.50 | 101.25 | 103.00 | 3,306 | -0.25(-0.24%) |
Nov 05, 2014 | 106.00 | 106.00 | 102.00 | 103.25 | 2,181 | -1.75(-1.67%) |
Nov 04, 2014 | 106.50 | 107.00 | 104.00 | 105.00 | 3,009 | -1.47(-1.39%) |
Nov 03, 2014 | 108.25 | 108.25 | 104.75 | 106.47 | 1,687 | -0.03(-0.02%) |
Oct 31, 2014 | 108.50 | 110.00 | 104.00 | 106.50 | 4,461 | -1.75(-1.62%) |
Oct 30, 2014 | 108.25 | 112.00 | 105.50 | 108.25 | 4,102 | -1.00(-0.92%) |
Oct 29, 2014 | 109.00 | 110.00 | 108.00 | 109.25 | 3,957 | -0.50(-0.46%) |
Oct 28, 2014 | 108.75 | 110.00 | 106.25 | 109.75 | 6,531 | +2.05(+1.90%) |
Oct 27, 2014 | 108.75 | 107.75 | 107.75 | 107.70 | 898 | -0.05(-0.05%) |
Oct 24, 2014 | 106.75 | 109.25 | 105.75 | 107.75 | 4,154 | +0.42(+0.40%) |
Oct 23, 2014 | 107.25 | 110.00 | 107.00 | 107.33 | 4,331 | +1.33(+1.25%) |
Oct 22, 2014 | 103.25 | 107.25 | 101.50 | 106.00 | 5,705 | +2.75(+2.66%) |
Oct 21, 2014 | 103.00 | 103.50 | 102.50 | 103.25 | 2,124 | +0.00(+0.00%) |
Oct 20, 2014 | 103.75 | 104.00 | 100.75 | 103.25 | 2,793 | +0.25(+0.24%) |
Oct 17, 2014 | 104.00 | 105.00 | 100.75 | 103.00 | 3,584 | -0.50(-0.48%) |
Oct 16, 2014 | 102.75 | 105.75 | 102.00 | 103.50 | 2,549 | -0.75(-0.72%) |
Oct 15, 2014 | 105.50 | 106.50 | 102.50 | 104.25 | 4,145 | -1.50(-1.42%) |
Oct 14, 2014 | 106.00 | 107.00 | 104.20 | 105.75 | 4,864 | +0.50(+0.48%) |
Oct 13, 2014 | 106.75 | 106.75 | 102.50 | 105.25 | 4,278 | +2.00(+1.94%) |
Oct 10, 2014 | 106.00 | 106.75 | 100.62 | 103.25 | 2,958 | -3.50(-3.28%) |
Oct 09, 2014 | 102.75 | 106.75 | 102.75 | 106.75 | 3,247 | +2.75(+2.64%) |
Oct 08, 2014 | 101.50 | 107.25 | 101.25 | 104.00 | 3,941 | +1.25(+1.22%) |
Oct 07, 2014 | 106.75 | 108.50 | 101.25 | 102.75 | 6,530 | -4.00(-3.75%) |
Oct 06, 2014 | 108.25 | 108.75 | 105.25 | 106.75 | 2,734 | -1.50(-1.39%) |
Oct 03, 2014 | 107.25 | 109.00 | 106.25 | 108.25 | 1,980 | +2.75(+2.61%) |
Oct 02, 2014 | 104.75 | 108.75 | 104.25 | 105.50 | 1,909 | -0.75(-0.71%) |
Oct 01, 2014 | 107.75 | 109.50 | 104.00 | 106.25 | 3,430 | -1.25(-1.16%) |
Sep 30, 2014 | 107.50 | 112.25 | 106.50 | 107.50 | 5,721 | -1.00(-0.92%) |
Sep 29, 2014 | 107.75 | 110.00 | 107.25 | 108.50 | 4,809 | -0.25(-0.23%) |
Sep 26, 2014 | 110.50 | 111.50 | 107.50 | 108.75 | 2,908 | -2.25(-2.03%) |
Sep 25, 2014 | 112.50 | 112.50 | 108.50 | 111.00 | 4,689 | +0.25(+0.23%) |
Sep 24, 2014 | 107.00 | 112.75 | 107.00 | 110.75 | 4,298 | +4.00(+3.75%) |
Sep 23, 2014 | 109.25 | 113.00 | 105.00 | 106.75 | 6,154 | -2.75(-2.51%) |
Sep 22, 2014 | 109.75 | 113.50 | 108.75 | 109.50 | 4,709 | -0.75(-0.68%) |
Sep 19, 2014 | 113.00 | 113.25 | 107.50 | 110.25 | 5,225 | -2.25(-2.00%) |
Sep 18, 2014 | 113.50 | 116.50 | 110.25 | 112.50 | 3,726 | +1.00(+0.90%) |
Sep 17, 2014 | 116.75 | 118.75 | 111.25 | 111.50 | 8,810 | -5.00(-4.29%) |
Sep 16, 2014 | 112.75 | 122.00 | 112.75 | 116.50 | 4,644 | +1.75(+1.53%) |
Sep 15, 2014 | 131.25 | 137.50 | 112.50 | 114.75 | 34,854 | -5.50(-4.57%) |
Sep 12, 2014 | 125.25 | 130.00 | 117.25 | 120.25 | 9,792 | -5.25(-4.18%) |
Sep 11, 2014 | 117.50 | 132.75 | 117.50 | 125.50 | 10,879 | +6.00(+5.02%) |
Sep 10, 2014 | 130.00 | 130.00 | 116.50 | 119.50 | 12,128 | -10.25(-7.90%) |
Sep 09, 2014 | 132.50 | 137.50 | 128.00 | 129.75 | 13,527 | -2.25(-1.70%) |
Sep 08, 2014 | 130.00 | 137.00 | 127.00 | 132.00 | 6,814 | +2.50(+1.93%) |
Sep 05, 2014 | 130.00 | 135.50 | 125.50 | 129.50 | 8,211 | +0.00(+0.00%) |
Sep 04, 2014 | 121.00 | 129.75 | 121.00 | 129.50 | 16,519 | +10.00(+8.37%) |
Sep 03, 2014 | 116.50 | 121.25 | 115.00 | 119.50 | 7,478 | +3.00(+2.58%) |
Sep 02, 2014 | 109.75 | 118.75 | 108.00 | 116.50 | 12,364 | +7.50(+6.88%) |
Aug 29, 2014 | 110.00 | 109.00 | 109.00 | 109.00 | 2,388 | -0.25(-0.23%) |
Aug 28, 2014 | 110.00 | 112.00 | 106.75 | 109.25 | 4,301 | +0.00(+0.00%) |
Aug 27, 2014 | 109.50 | 110.00 | 108.00 | 109.25 | 1,530 | +0.25(+0.23%) |
Aug 26, 2014 | 108.50 | 111.25 | 107.50 | 109.00 | 3,061 | -0.50(-0.46%) |
Aug 25, 2014 | 111.00 | 111.25 | 109.25 | 109.50 | 2,374 | -0.50(-0.45%) |
Aug 22, 2014 | 110.00 | 112.25 | 108.38 | 110.00 | 3,503 | +0.00(+0.00%) |
Aug 21, 2014 | 107.00 | 110.25 | 105.25 | 110.00 | 10,287 | +1.50(+1.38%) |
Aug 20, 2014 | 107.25 | 110.25 | 106.50 | 108.50 | 8,099 | +1.50(+1.40%) |
Aug 19, 2014 | 107.25 | 108.50 | 105.25 | 107.00 | 4,152 | +1.50(+1.42%) |
Aug 18, 2014 | 104.25 | 106.00 | 103.75 | 105.50 | 3,210 | +0.50(+0.48%) |
Aug 15, 2014 | 107.00 | 107.00 | 103.75 | 105.00 | 2,654 | -2.00(-1.87%) |
Aug 14, 2014 | 109.25 | 109.25 | 104.25 | 107.00 | 2,225 | +0.00(+0.00%) |
Aug 13, 2014 | 108.75 | 109.50 | 106.25 | 107.00 | 6,270 | -1.00(-0.93%) |
Aug 12, 2014 | 102.25 | 110.75 | 102.25 | 108.00 | 11,398 | +5.50(+5.37%) |
Aug 11, 2014 | 104.75 | 105.00 | 101.75 | 102.50 | 1,328 | -2.00(-1.91%) |
Aug 08, 2014 | 103.75 | 106.00 | 102.25 | 104.50 | 1,826 | +1.00(+0.97%) |
Aug 07, 2014 | 103.50 | 103.75 | 100.50 | 103.50 | 2,198 | +0.25(+0.24%) |
Aug 06, 2014 | 103.75 | 104.00 | 101.50 | 103.25 | 1,259 | -0.25(-0.24%) |
Aug 05, 2014 | 105.00 | 105.50 | 100.50 | 103.50 | 1,958 | -1.00(-0.96%) |
Aug 04, 2014 | 105.00 | 106.25 | 103.25 | 104.50 | 1,277 | +0.00(+0.00%) |
Aug 01, 2014 | 105.00 | 105.00 | 102.50 | 104.50 | 2,411 | +0.75(+0.72%) |
Jul 31, 2014 | 105.50 | 107.75 | 102.75 | 103.75 | 2,150 | -1.00(-0.95%) |
Jul 30, 2014 | 104.56 | 106.00 | 103.50 | 104.75 | 1,714 | +0.00(+0.00%) |
Jul 29, 2014 | 105.50 | 106.25 | 103.50 | 104.75 | 1,422 | -0.25(-0.24%) |
Jul 28, 2014 | 105.00 | 106.50 | 103.25 | 105.00 | 2,251 | +0.25(+0.24%) |
Jul 25, 2014 | 106.25 | 107.50 | 103.75 | 104.75 | 2,109 | -0.25(-0.24%) |
Jul 24, 2014 | 109.25 | 110.00 | 104.50 | 105.00 | 2,170 | -3.50(-3.23%) |
Jul 23, 2014 | 113.75 | 113.75 | 106.25 | 108.50 | 765 | -0.25(-0.23%) |
Jul 22, 2014 | 110.25 | 113.75 | 107.25 | 108.75 | 1,429 | -0.50(-0.46%) |
Jul 21, 2014 | 109.75 | 114.25 | 106.25 | 109.25 | 1,442 | -0.50(-0.46%) |
Jul 18, 2014 | 115.75 | 116.25 | 107.50 | 109.75 | 4,951 | -3.00(-2.66%) |
Jul 17, 2014 | 116.25 | 116.75 | 111.25 | 112.75 | 1,881 | -2.75(-2.38%) |
Jul 16, 2014 | 116.25 | 116.75 | 115.25 | 115.50 | 2,294 | +0.50(+0.43%) |
Jul 15, 2014 | 116.25 | 117.25 | 113.50 | 115.00 | 975 | -0.50(-0.43%) |
Jul 14, 2014 | 115.11 | 116.25 | 115.00 | 115.50 | 2,098 | +1.00(+0.87%) |
Jul 11, 2014 | 112.00 | 117.00 | 112.00 | 114.50 | 3,881 | +2.75(+2.46%) |
Jul 10, 2014 | 112.00 | 113.00 | 111.00 | 111.75 | 2,412 | +0.00(+0.00%) |
Jul 09, 2014 | 113.75 | 113.75 | 109.25 | 111.75 | 3,309 | +0.25(+0.23%) |
Jul 08, 2014 | 115.50 | 115.50 | 110.00 | 111.50 | 2,890 | -2.00(-1.76%) |
Jul 07, 2014 | 115.75 | 119.50 | 112.75 | 113.50 | 2,221 | -3.50(-2.99%) |
Jul 03, 2014 | 121.25 | 117.00 | 117.00 | 117.00 | 3,008 | -2.50(-2.09%) |
Jul 02, 2014 | 115.00 | 122.00 | 115.00 | 119.50 | 9,039 | +4.00(+3.46%) |
Jul 01, 2014 | 118.25 | 119.50 | 114.00 | 115.50 | 2,222 | -1.25(-1.07%) |
Jun 30, 2014 | 116.25 | 118.75 | 111.50 | 116.75 | 6,760 | +6.00(+5.42%) |
Jun 27, 2014 | 107.75 | 112.50 | 107.50 | 110.75 | 3,668 | +3.00(+2.78%) |
Jun 26, 2014 | 106.25 | 108.75 | 106.25 | 107.75 | 2,411 | +1.75(+1.65%) |
Jun 25, 2014 | 106.50 | 107.00 | 103.75 | 106.00 | 2,818 | +0.00(+0.00%) |
Jun 24, 2014 | 107.75 | 107.75 | 104.25 | 106.00 | 1,398 | -1.00(-0.93%) |
Jun 23, 2014 | 105.00 | 109.50 | 104.00 | 107.00 | 2,127 | +1.50(+1.42%) |
Jun 20, 2014 | 105.50 | 105.75 | 103.00 | 105.50 | 1,466 | +1.25(+1.20%) |
Jun 19, 2014 | 106.50 | 106.50 | 103.00 | 104.25 | 1,697 | -2.25(-2.11%) |
Jun 18, 2014 | 105.75 | 108.25 | 105.00 | 106.50 | 1,911 | +0.00(+0.00%) |
Jun 17, 2014 | 106.25 | 109.50 | 105.00 | 106.50 | 1,100 | -0.25(-0.23%) |
Jun 16, 2014 | 105.00 | 108.25 | 104.50 | 106.75 | 1,625 | +1.75(+1.67%) |
Jun 13, 2014 | 105.75 | 106.25 | 104.00 | 105.00 | 1,915 | -0.50(-0.47%) |
Jun 12, 2014 | 103.75 | 106.50 | 103.25 | 105.50 | 4,964 | +2.25(+2.18%) |
Jun 11, 2014 | 103.50 | 103.75 | 102.62 | 103.25 | 712 | +0.75(+0.73%) |
Jun 10, 2014 | 102.75 | 103.25 | 100.75 | 102.50 | 3,614 | -0.50(-0.49%) |
Jun 06, 2014 | 101.00 | 105.00 | 100.25 | 103.00 | 5,781 | +2.75(+2.74%) |
Jun 05, 2014 | 102.50 | 103.75 | 98.00 | 100.25 | 5,878 | -1.50(-1.47%) |
Jun 04, 2014 | 103.50 | 103.75 | 101.25 | 101.75 | 398 | -0.25(-0.25%) |
Jun 03, 2014 | 103.00 | 103.25 | 100.50 | 102.00 | 404 | +0.75(+0.74%) |
Jun 02, 2014 | 103.50 | 104.50 | 98.00 | 101.25 | 1,760 | +1.00(+1.00%) |
May 30, 2014 | 97.50 | 100.75 | 97.50 | 100.25 | 4,674 | +1.75(+1.78%) |
May 29, 2014 | 101.50 | 101.50 | 97.50 | 98.50 | 2,799 | -1.75(-1.75%) |
May 28, 2014 | 104.50 | 104.50 | 97.75 | 100.25 | 5,168 | -3.00(-2.91%) |
May 27, 2014 | 106.75 | 106.75 | 102.12 | 103.25 | 2,196 | +0.50(+0.49%) |
May 23, 2014 | 106.25 | 102.75 | 102.75 | 102.75 | 16,216 | -2.25(-2.15%) |
May 22, 2014 | 106.25 | 106.25 | 104.00 | 105.00 | 401 | +0.00(+0.00%) |
May 21, 2014 | 105.75 | 106.75 | 103.75 | 105.00 | 1,554 | -0.75(-0.71%) |
May 20, 2014 | 102.75 | 105.75 | 102.50 | 105.75 | 3,334 | +2.25(+2.17%) |
May 19, 2014 | 103.50 | 104.75 | 101.75 | 103.50 | 886 | +1.75(+1.72%) |
May 16, 2014 | 106.75 | 106.75 | 101.00 | 101.75 | 2,672 | -2.50(-2.40%) |
May 15, 2014 | 105.50 | 106.50 | 102.00 | 104.25 | 2,786 | -0.75(-0.71%) |
May 14, 2014 | 103.75 | 105.50 | 100.25 | 105.00 | 2,338 | +2.50(+2.44%) |
May 13, 2014 | 103.75 | 103.75 | 102.50 | 102.50 | 814 | -0.25(-0.24%) |
May 12, 2014 | 106.75 | 106.75 | 102.50 | 102.75 | 1,157 | -2.25(-2.14%) |
May 09, 2014 | 106.25 | 106.25 | 104.12 | 105.00 | 688 | +0.00(+0.00%) |
May 08, 2014 | 105.50 | 107.25 | 103.75 | 105.00 | 1,459 | -1.00(-0.94%) |
May 07, 2014 | 109.00 | 110.00 | 105.00 | 106.00 | 2,155 | -2.00(-1.85%) |
May 06, 2014 | 110.75 | 110.75 | 106.88 | 108.00 | 2,002 | -0.75(-0.69%) |
May 05, 2014 | 111.00 | 111.00 | 107.62 | 108.75 | 2,315 | -1.25(-1.14%) |
May 02, 2014 | 111.25 | 112.50 | 105.25 | 110.00 | 4,771 | -1.25(-1.12%) |