Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 81.82 | 82.39 | 80.61 | 81.26 | 672,960 | -0.92(-1.12%) |
Mar 30, 2015 | 83.15 | 83.70 | 81.88 | 82.18 | 338,570 | -0.68(-0.82%) |
Mar 27, 2015 | 82.41 | 83.90 | 81.86 | 82.85 | 532,967 | +0.46(+0.56%) |
Mar 26, 2015 | 81.28 | 83.17 | 81.27 | 82.39 | 593,876 | +0.51(+0.63%) |
Mar 25, 2015 | 84.90 | 85.30 | 81.85 | 81.88 | 341,496 | -2.97(-3.50%) |
Mar 24, 2015 | 84.61 | 85.64 | 84.30 | 84.85 | 379,355 | -0.17(-0.20%) |
Mar 23, 2015 | 84.47 | 86.85 | 84.37 | 85.02 | 411,679 | +0.80(+0.96%) |
Mar 20, 2015 | 83.91 | 84.88 | 83.82 | 84.21 | 469,506 | +0.55(+0.65%) |
Mar 19, 2015 | 84.55 | 85.15 | 82.97 | 83.66 | 905,167 | -0.72(-0.85%) |
Mar 18, 2015 | 84.23 | 84.76 | 82.62 | 84.38 | 568,931 | +0.77(+0.92%) |
Mar 17, 2015 | 82.79 | 84.39 | 82.66 | 83.61 | 754,703 | -0.25(-0.30%) |
Mar 16, 2015 | 85.09 | 85.44 | 83.15 | 83.86 | 614,546 | -0.62(-0.73%) |
Mar 13, 2015 | 81.67 | 85.12 | 81.52 | 84.48 | 854,233 | +3.17(+3.90%) |
Mar 12, 2015 | 80.48 | 82.69 | 80.48 | 81.31 | 666,940 | +0.62(+0.77%) |
Mar 11, 2015 | 82.01 | 82.23 | 80.38 | 80.69 | 1,410,065 | -1.29(-1.57%) |
Mar 10, 2015 | 85.82 | 85.82 | 81.58 | 81.97 | 983,536 | -3.28(-3.85%) |
Mar 09, 2015 | 87.95 | 88.43 | 85.17 | 85.26 | 470,073 | -2.58(-2.93%) |
Mar 06, 2015 | 87.85 | 88.92 | 87.31 | 87.83 | 427,322 | -0.19(-0.21%) |
Mar 05, 2015 | 89.01 | 89.25 | 87.37 | 88.02 | 435,678 | -0.83(-0.93%) |
Mar 04, 2015 | 91.20 | 91.78 | 88.28 | 88.85 | 547,924 | -2.94(-3.20%) |
Mar 03, 2015 | 91.40 | 91.92 | 89.68 | 91.78 | 705,575 | +0.32(+0.35%) |
Mar 02, 2015 | 91.86 | 92.43 | 90.96 | 91.46 | 478,514 | -0.19(-0.20%) |
Feb 27, 2015 | 92.99 | 93.00 | 91.60 | 91.65 | 447,364 | -0.71(-0.77%) |
Feb 26, 2015 | 94.77 | 95.04 | 92.11 | 92.36 | 527,925 | -2.28(-2.41%) |
Feb 25, 2015 | 94.61 | 95.69 | 93.74 | 94.63 | 602,449 | -0.28(-0.30%) |
Feb 24, 2015 | 92.50 | 95.05 | 91.94 | 94.92 | 369,226 | +2.12(+2.28%) |
Feb 23, 2015 | 92.60 | 93.05 | 92.21 | 92.80 | 391,680 | +0.42(+0.46%) |
Feb 20, 2015 | 91.60 | 92.69 | 89.98 | 92.37 | 339,622 | +0.35(+0.38%) |
Feb 19, 2015 | 93.80 | 93.80 | 91.38 | 92.02 | 370,948 | -1.16(-1.24%) |
Feb 18, 2015 | 90.86 | 93.57 | 90.81 | 93.18 | 464,766 | +2.30(+2.53%) |
Feb 17, 2015 | 94.56 | 95.16 | 90.76 | 90.88 | 608,560 | -4.31(-4.52%) |
Feb 13, 2015 | 94.97 | 95.19 | 95.19 | 95.19 | 865,487 | +0.22(+0.23%) |
Feb 12, 2015 | 92.81 | 96.89 | 91.98 | 94.97 | 2,076,465 | +5.68(+6.36%) |
Feb 11, 2015 | 89.40 | 90.34 | 88.47 | 89.29 | 799,954 | +0.55(+0.62%) |
Feb 10, 2015 | 89.08 | 90.69 | 87.70 | 88.74 | 645,540 | -0.26(-0.30%) |
Feb 09, 2015 | 91.42 | 91.70 | 87.88 | 89.00 | 732,509 | -2.80(-3.05%) |
Feb 06, 2015 | 93.17 | 94.24 | 91.35 | 91.80 | 723,271 | -1.13(-1.22%) |
Feb 05, 2015 | 90.85 | 93.07 | 89.63 | 92.93 | 637,266 | +1.87(+2.05%) |
Feb 04, 2015 | 89.08 | 91.25 | 88.21 | 91.06 | 734,949 | +2.57(+2.90%) |
Feb 03, 2015 | 87.37 | 88.60 | 86.41 | 88.50 | 502,831 | +1.46(+1.68%) |
Feb 02, 2015 | 85.51 | 87.15 | 83.90 | 87.04 | 559,967 | +1.13(+1.31%) |
Jan 30, 2015 | 88.05 | 88.05 | 84.88 | 85.91 | 558,164 | -2.39(-2.71%) |
Jan 29, 2015 | 87.60 | 88.31 | 86.18 | 88.30 | 464,222 | +0.70(+0.80%) |
Jan 28, 2015 | 87.35 | 89.35 | 86.14 | 87.60 | 512,598 | +0.95(+1.10%) |
Jan 27, 2015 | 86.70 | 87.85 | 85.59 | 86.65 | 673,844 | -0.90(-1.03%) |
Jan 26, 2015 | 87.90 | 88.95 | 87.26 | 87.55 | 551,031 | -1.03(-1.16%) |
Jan 23, 2015 | 89.73 | 90.15 | 88.45 | 88.58 | 437,853 | -1.17(-1.30%) |
Jan 22, 2015 | 89.95 | 91.88 | 89.35 | 89.75 | 836,054 | +0.78(+0.87%) |
Jan 21, 2015 | 90.40 | 91.64 | 88.16 | 88.97 | 695,902 | -1.45(-1.61%) |
Jan 20, 2015 | 84.50 | 90.66 | 84.40 | 90.42 | 1,170,822 | +7.33(+8.82%) |
Jan 16, 2015 | 84.70 | 84.71 | 82.66 | 83.10 | 719,710 | -1.32(-1.56%) |
Jan 15, 2015 | 83.36 | 84.90 | 83.36 | 84.42 | 571,760 | +1.05(+1.27%) |
Jan 14, 2015 | 82.73 | 84.01 | 82.27 | 83.36 | 810,548 | -0.46(-0.55%) |
Jan 13, 2015 | 83.04 | 84.97 | 82.74 | 83.82 | 932,881 | +1.49(+1.82%) |
Jan 12, 2015 | 81.67 | 82.49 | 81.12 | 82.33 | 503,110 | +0.44(+0.54%) |
Jan 09, 2015 | 81.58 | 82.74 | 80.84 | 81.89 | 519,175 | +0.34(+0.42%) |
Jan 08, 2015 | 81.36 | 82.19 | 80.37 | 81.55 | 383,688 | +1.12(+1.39%) |
Jan 07, 2015 | 80.45 | 80.96 | 79.68 | 80.43 | 460,828 | +0.02(+0.03%) |
Jan 06, 2015 | 81.45 | 81.99 | 78.92 | 80.40 | 545,518 | -0.77(-0.95%) |
Jan 05, 2015 | 81.76 | 81.87 | 80.50 | 81.17 | 591,545 | -1.08(-1.31%) |
Jan 02, 2015 | 83.31 | 83.43 | 81.89 | 82.25 | 591,216 | -0.57(-0.69%) |
Dec 31, 2014 | 82.56 | 82.82 | 82.82 | 82.82 | 401,082 | +0.65(+0.79%) |
Dec 30, 2014 | 81.23 | 82.91 | 80.77 | 82.17 | 322,547 | +0.66(+0.81%) |
Dec 29, 2014 | 81.59 | 83.03 | 80.72 | 81.51 | 421,513 | -0.14(-0.18%) |
Dec 26, 2014 | 81.72 | 82.80 | 81.20 | 81.65 | 315,705 | +0.23(+0.28%) |
Dec 24, 2014 | 81.50 | 81.42 | 81.42 | 81.42 | 266,804 | +0.40(+0.49%) |
Dec 23, 2014 | 79.45 | 81.71 | 78.95 | 81.02 | 813,122 | +1.95(+2.47%) |
Dec 22, 2014 | 78.87 | 79.84 | 78.51 | 79.07 | 615,594 | -0.05(-0.06%) |
Dec 19, 2014 | 78.33 | 79.51 | 77.73 | 79.12 | 1,006,854 | +0.85(+1.08%) |
Dec 18, 2014 | 76.50 | 79.15 | 75.67 | 78.27 | 1,300,955 | +2.77(+3.67%) |
Dec 17, 2014 | 70.31 | 75.91 | 69.52 | 75.50 | 2,419,512 | +5.08(+7.22%) |
Dec 16, 2014 | 74.51 | 74.75 | 70.42 | 70.42 | 1,665,119 | -4.63(-6.17%) |
Dec 15, 2014 | 76.69 | 77.05 | 74.80 | 75.04 | 1,047,374 | -1.25(-1.63%) |
Dec 12, 2014 | 78.26 | 78.43 | 76.05 | 76.29 | 946,916 | -1.66(-2.13%) |
Dec 11, 2014 | 79.61 | 79.93 | 76.20 | 77.95 | 1,869,901 | -1.32(-1.66%) |
Dec 10, 2014 | 81.81 | 82.65 | 79.05 | 79.27 | 1,205,083 | -3.53(-4.27%) |
Dec 09, 2014 | 84.50 | 84.54 | 82.31 | 82.80 | 1,057,568 | -2.59(-3.03%) |
Dec 08, 2014 | 87.49 | 87.85 | 85.05 | 85.39 | 661,791 | -2.04(-2.33%) |
Dec 05, 2014 | 86.61 | 87.73 | 85.93 | 87.43 | 605,468 | +1.61(+1.88%) |
Dec 04, 2014 | 87.12 | 87.85 | 85.71 | 85.81 | 827,969 | -1.06(-1.22%) |
Dec 03, 2014 | 87.44 | 87.90 | 86.13 | 86.88 | 750,559 | -0.23(-0.27%) |
Dec 02, 2014 | 87.08 | 88.12 | 86.78 | 87.11 | 1,399,302 | -0.26(-0.30%) |
Dec 01, 2014 | 88.47 | 88.47 | 86.87 | 87.37 | 1,212,914 | -1.28(-1.44%) |
Nov 28, 2014 | 87.59 | 89.76 | 87.58 | 88.65 | 397,163 | +2.38(+2.75%) |
Nov 26, 2014 | 85.36 | 86.27 | 86.27 | 86.27 | 1,059,166 | -0.28(-0.32%) |
Nov 25, 2014 | 86.95 | 87.63 | 86.07 | 86.55 | 886,364 | +0.16(+0.18%) |
Nov 24, 2014 | 86.65 | 87.12 | 84.67 | 86.39 | 1,901,688 | -1.05(-1.20%) |
Nov 21, 2014 | 88.05 | 88.22 | 86.10 | 87.44 | 1,671,771 | +0.01(+0.01%) |
Nov 20, 2014 | 92.66 | 92.66 | 84.38 | 87.44 | 3,361,762 | -5.29(-5.71%) |
Nov 19, 2014 | 91.90 | 93.38 | 91.90 | 92.73 | 1,301,177 | +0.78(+0.85%) |
Nov 18, 2014 | 88.52 | 92.34 | 88.16 | 91.94 | 1,553,311 | +3.76(+4.27%) |
Nov 17, 2014 | 89.62 | 90.63 | 87.97 | 88.18 | 781,537 | -1.17(-1.31%) |
Nov 14, 2014 | 88.32 | 89.84 | 88.03 | 89.35 | 354,815 | +0.82(+0.93%) |
Nov 13, 2014 | 89.51 | 89.59 | 88.27 | 88.53 | 700,361 | -0.75(-0.84%) |
Nov 12, 2014 | 89.94 | 90.05 | 88.39 | 89.28 | 500,134 | -0.87(-0.97%) |
Nov 11, 2014 | 89.09 | 90.37 | 88.88 | 90.15 | 625,457 | +1.47(+1.65%) |
Nov 10, 2014 | 90.02 | 90.30 | 88.55 | 88.69 | 594,586 | -1.59(-1.76%) |
Nov 07, 2014 | 89.81 | 90.82 | 89.45 | 90.28 | 539,679 | +0.32(+0.35%) |
Nov 06, 2014 | 90.33 | 90.62 | 89.25 | 89.96 | 650,859 | -0.01(-0.01%) |
Nov 05, 2014 | 92.79 | 92.79 | 89.92 | 89.97 | 845,869 | -2.19(-2.37%) |
Nov 04, 2014 | 91.38 | 92.60 | 90.86 | 92.16 | 927,065 | +0.76(+0.83%) |
Nov 03, 2014 | 93.13 | 93.38 | 90.62 | 91.40 | 585,511 | -1.22(-1.32%) |
Oct 31, 2014 | 90.23 | 92.90 | 89.19 | 92.62 | 989,597 | +3.40(+3.81%) |
Oct 30, 2014 | 87.78 | 89.62 | 86.79 | 89.22 | 713,043 | +1.42(+1.61%) |
Oct 29, 2014 | 88.01 | 88.22 | 87.20 | 87.80 | 867,173 | +0.15(+0.17%) |
Oct 28, 2014 | 85.57 | 87.90 | 85.37 | 87.65 | 894,745 | +2.21(+2.59%) |
Oct 27, 2014 | 82.59 | 85.62 | 83.13 | 85.44 | 814,735 | +2.31(+2.78%) |
Oct 24, 2014 | 80.96 | 83.35 | 80.65 | 83.13 | 528,598 | +1.92(+2.36%) |
Oct 23, 2014 | 80.76 | 82.35 | 79.85 | 81.21 | 604,281 | +1.22(+1.53%) |
Oct 22, 2014 | 80.01 | 81.68 | 79.64 | 79.99 | 831,773 | -0.32(-0.40%) |
Oct 21, 2014 | 77.91 | 80.38 | 77.91 | 80.31 | 1,153,905 | +2.81(+3.63%) |
Oct 20, 2014 | 77.75 | 77.99 | 77.13 | 77.50 | 955,101 | -0.10(-0.13%) |
Oct 17, 2014 | 79.65 | 80.38 | 77.37 | 77.61 | 816,193 | -1.54(-1.95%) |
Oct 16, 2014 | 77.63 | 80.80 | 77.00 | 79.15 | 1,063,071 | +0.36(+0.45%) |
Oct 15, 2014 | 79.45 | 80.16 | 77.75 | 78.79 | 1,513,114 | -1.74(-2.16%) |
Oct 14, 2014 | 78.90 | 81.60 | 78.90 | 80.54 | 1,173,537 | +1.44(+1.82%) |
Oct 13, 2014 | 80.43 | 81.39 | 78.49 | 79.09 | 757,949 | -0.70(-0.87%) |
Oct 10, 2014 | 83.92 | 83.97 | 79.73 | 79.79 | 1,028,348 | -4.44(-5.28%) |
Oct 09, 2014 | 87.59 | 88.35 | 84.16 | 84.24 | 542,616 | -3.19(-3.65%) |
Oct 08, 2014 | 87.15 | 87.57 | 84.77 | 87.43 | 723,576 | +0.39(+0.45%) |
Oct 07, 2014 | 89.99 | 90.07 | 86.90 | 87.04 | 931,132 | -3.03(-3.37%) |
Oct 06, 2014 | 89.50 | 90.56 | 89.45 | 90.07 | 966,423 | +0.75(+0.84%) |
Oct 03, 2014 | 85.84 | 89.48 | 85.60 | 89.32 | 1,560,063 | +4.02(+4.72%) |
Oct 02, 2014 | 85.08 | 86.20 | 84.54 | 85.30 | 1,082,441 | +0.41(+0.49%) |
Oct 01, 2014 | 84.76 | 85.30 | 83.91 | 84.88 | 1,296,646 | -0.10(-0.12%) |
Sep 30, 2014 | 83.55 | 85.29 | 82.77 | 84.99 | 1,267,750 | +1.74(+2.09%) |
Sep 29, 2014 | 82.87 | 83.73 | 82.55 | 83.25 | 542,620 | -0.03(-0.04%) |
Sep 26, 2014 | 83.51 | 83.98 | 82.86 | 83.28 | 2,012,185 | -0.63(-0.75%) |
Sep 25, 2014 | 85.52 | 86.27 | 83.32 | 83.90 | 1,961,634 | -1.75(-2.04%) |
Sep 24, 2014 | 87.21 | 87.96 | 85.11 | 85.65 | 1,553,222 | -1.89(-2.15%) |
Sep 23, 2014 | 88.46 | 89.56 | 87.29 | 87.54 | 738,415 | -1.62(-1.81%) |
Sep 22, 2014 | 91.95 | 92.09 | 89.08 | 89.15 | 589,251 | -2.88(-3.12%) |
Sep 19, 2014 | 91.86 | 92.47 | 90.63 | 92.03 | 1,011,683 | -1.23(-1.32%) |
Sep 18, 2014 | 89.81 | 93.65 | 89.12 | 93.26 | 1,295,809 | +3.56(+3.97%) |
Sep 17, 2014 | 92.68 | 93.18 | 89.52 | 89.70 | 1,405,642 | -2.68(-2.90%) |
Sep 16, 2014 | 95.50 | 95.69 | 91.77 | 92.38 | 1,774,934 | -4.34(-4.49%) |
Sep 15, 2014 | 97.88 | 98.43 | 96.36 | 96.72 | 829,673 | -2.34(-2.37%) |
Sep 12, 2014 | 99.65 | 100.36 | 98.94 | 99.06 | 592,965 | -0.54(-0.54%) |
Sep 11, 2014 | 100.49 | 100.81 | 99.40 | 99.60 | 738,271 | -1.13(-1.12%) |
Sep 10, 2014 | 99.72 | 101.06 | 99.14 | 100.73 | 686,644 | +1.11(+1.11%) |
Sep 09, 2014 | 99.21 | 99.75 | 98.88 | 99.62 | 811,382 | +0.44(+0.45%) |
Sep 08, 2014 | 99.19 | 99.43 | 98.48 | 99.17 | 635,576 | +0.36(+0.36%) |
Sep 05, 2014 | 97.31 | 98.87 | 96.52 | 98.82 | 554,855 | +1.36(+1.40%) |
Sep 04, 2014 | 97.37 | 97.73 | 96.83 | 97.46 | 752,303 | -0.11(-0.11%) |
Sep 03, 2014 | 97.91 | 98.05 | 97.10 | 97.57 | 615,505 | -0.35(-0.36%) |
Sep 02, 2014 | 98.20 | 98.37 | 97.44 | 97.92 | 724,373 | +0.50(+0.51%) |
Aug 29, 2014 | 98.10 | 97.42 | 97.42 | 97.42 | 428,968 | -0.33(-0.34%) |
Aug 28, 2014 | 98.72 | 99.01 | 97.69 | 97.75 | 490,657 | -0.95(-0.96%) |
Aug 27, 2014 | 98.05 | 98.91 | 98.04 | 98.70 | 795,595 | +0.57(+0.58%) |
Aug 26, 2014 | 99.26 | 99.43 | 97.79 | 98.13 | 792,771 | -0.88(-0.89%) |
Aug 25, 2014 | 100.49 | 100.81 | 98.81 | 99.01 | 585,578 | -1.16(-1.16%) |
Aug 22, 2014 | 100.48 | 100.48 | 99.97 | 100.17 | 433,034 | -0.03(-0.03%) |
Aug 21, 2014 | 101.18 | 101.82 | 100.05 | 100.20 | 427,171 | -0.58(-0.58%) |
Aug 20, 2014 | 100.73 | 101.24 | 99.63 | 100.79 | 476,480 | -0.12(-0.12%) |
Aug 19, 2014 | 102.15 | 102.64 | 100.73 | 100.90 | 584,227 | -0.92(-0.90%) |
Aug 18, 2014 | 99.12 | 101.78 | 98.97 | 101.82 | 719,888 | +3.27(+3.32%) |
Aug 15, 2014 | 99.43 | 99.43 | 98.00 | 98.55 | 544,523 | -0.24(-0.25%) |
Aug 14, 2014 | 98.07 | 99.89 | 97.60 | 98.80 | 948,995 | +1.29(+1.32%) |
Aug 13, 2014 | 99.52 | 99.77 | 96.86 | 97.51 | 1,045,682 | -2.01(-2.02%) |
Aug 12, 2014 | 100.61 | 101.16 | 99.05 | 99.52 | 914,844 | -0.91(-0.91%) |
Aug 11, 2014 | 105.45 | 106.08 | 99.98 | 100.43 | 841,049 | -4.58(-4.36%) |
Aug 08, 2014 | 101.48 | 104.62 | 101.23 | 105.02 | 1,773,401 | +4.91(+4.90%) |
Aug 07, 2014 | 105.08 | 106.63 | 99.04 | 100.11 | 3,626,705 | -18.52(-15.61%) |
Aug 06, 2014 | 118.46 | 119.04 | 116.87 | 118.63 | 415,199 | -0.35(-0.30%) |
Aug 05, 2014 | 118.81 | 120.08 | 118.32 | 118.98 | 426,202 | +0.27(+0.22%) |
Aug 04, 2014 | 119.97 | 120.82 | 118.55 | 118.72 | 333,936 | -1.17(-0.98%) |
Aug 01, 2014 | 118.72 | 120.59 | 118.34 | 119.89 | 289,355 | +0.51(+0.43%) |
Jul 31, 2014 | 119.48 | 120.60 | 119.24 | 119.38 | 380,641 | -1.21(-1.00%) |
Jul 30, 2014 | 121.10 | 121.44 | 119.98 | 120.59 | 361,217 | -0.15(-0.12%) |
Jul 29, 2014 | 121.51 | 122.12 | 120.50 | 120.74 | 397,338 | -0.59(-0.49%) |
Jul 28, 2014 | 122.51 | 122.73 | 121.18 | 121.33 | 487,763 | -1.04(-0.85%) |
Jul 25, 2014 | 122.75 | 124.18 | 122.00 | 122.36 | 311,628 | -0.43(-0.35%) |
Jul 24, 2014 | 123.41 | 124.05 | 122.22 | 122.80 | 411,348 | -0.43(-0.35%) |
Jul 23, 2014 | 122.81 | 123.91 | 122.54 | 123.23 | 364,024 | +0.52(+0.42%) |
Jul 22, 2014 | 122.65 | 122.94 | 122.02 | 122.71 | 306,235 | +0.72(+0.59%) |
Jul 21, 2014 | 121.63 | 122.47 | 120.81 | 121.99 | 470,665 | +0.73(+0.60%) |
Jul 18, 2014 | 119.97 | 121.48 | 119.97 | 121.25 | 444,822 | +1.08(+0.90%) |
Jul 17, 2014 | 119.30 | 121.37 | 118.45 | 120.17 | 782,512 | +0.45(+0.37%) |
Jul 16, 2014 | 118.13 | 119.87 | 117.65 | 119.72 | 560,828 | +1.72(+1.46%) |
Jul 15, 2014 | 114.92 | 119.44 | 114.09 | 118.00 | 836,857 | +3.61(+3.15%) |
Jul 14, 2014 | 113.93 | 114.44 | 112.86 | 114.39 | 218,017 | +1.04(+0.92%) |
Jul 11, 2014 | 113.60 | 113.66 | 112.42 | 113.36 | 273,685 | -0.21(-0.19%) |
Jul 10, 2014 | 112.40 | 113.58 | 112.04 | 113.57 | 278,756 | +0.34(+0.30%) |
Jul 09, 2014 | 113.21 | 113.84 | 112.19 | 113.23 | 248,138 | +0.02(+0.02%) |
Jul 08, 2014 | 113.19 | 114.69 | 111.39 | 113.21 | 305,760 | -0.41(-0.36%) |
Jul 07, 2014 | 114.43 | 114.67 | 113.01 | 113.61 | 298,735 | -0.52(-0.45%) |
Jul 03, 2014 | 113.73 | 114.13 | 114.13 | 114.13 | 276,957 | +0.46(+0.40%) |
Jul 02, 2014 | 112.65 | 113.97 | 111.79 | 113.68 | 372,246 | +0.45(+0.40%) |
Jul 01, 2014 | 112.54 | 113.78 | 112.02 | 113.23 | 239,610 | +1.16(+1.04%) |
Jun 30, 2014 | 112.42 | 112.98 | 110.83 | 112.07 | 249,098 | -0.33(-0.29%) |
Jun 27, 2014 | 111.46 | 112.40 | 111.00 | 112.40 | 562,807 | +0.42(+0.38%) |
Jun 26, 2014 | 112.51 | 113.39 | 110.78 | 111.97 | 205,571 | -0.72(-0.63%) |
Jun 25, 2014 | 111.26 | 112.95 | 110.83 | 112.69 | 182,998 | +0.90(+0.81%) |
Jun 24, 2014 | 111.48 | 112.47 | 111.10 | 111.78 | 284,604 | +0.08(+0.07%) |
Jun 23, 2014 | 112.73 | 113.56 | 110.70 | 111.70 | 375,904 | -0.79(-0.70%) |
Jun 20, 2014 | 113.66 | 113.69 | 110.86 | 112.49 | 328,152 | -0.45(-0.40%) |
Jun 19, 2014 | 112.45 | 113.83 | 112.22 | 112.94 | 394,053 | +0.53(+0.48%) |
Jun 18, 2014 | 109.63 | 112.46 | 109.18 | 112.40 | 302,508 | +2.78(+2.54%) |
Jun 17, 2014 | 109.01 | 110.17 | 108.59 | 109.62 | 220,946 | +0.67(+0.61%) |
Jun 16, 2014 | 110.05 | 110.56 | 108.59 | 108.95 | 389,109 | -1.19(-1.08%) |
Jun 13, 2014 | 110.78 | 111.44 | 109.46 | 110.15 | 323,923 | +0.03(+0.03%) |
Jun 12, 2014 | 108.60 | 110.23 | 107.49 | 110.12 | 530,404 | +1.02(+0.94%) |
Jun 11, 2014 | 110.52 | 110.92 | 108.98 | 109.09 | 275,204 | -1.81(-1.63%) |
Jun 10, 2014 | 111.91 | 112.16 | 110.60 | 110.90 | 254,377 | -1.63(-1.45%) |
Jun 06, 2014 | 111.44 | 112.77 | 111.21 | 112.54 | 368,670 | +1.39(+1.25%) |
Jun 05, 2014 | 110.87 | 111.83 | 110.49 | 111.15 | 267,749 | +0.60(+0.54%) |
Jun 04, 2014 | 111.19 | 111.42 | 110.25 | 110.55 | 382,687 | -1.26(-1.12%) |
Jun 03, 2014 | 111.77 | 112.99 | 111.40 | 111.81 | 222,356 | -0.25(-0.22%) |
Jun 02, 2014 | 112.47 | 113.21 | 111.59 | 112.06 | 389,998 | -0.29(-0.26%) |
May 30, 2014 | 112.55 | 113.98 | 112.06 | 112.35 | 486,538 | -0.52(-0.46%) |
May 29, 2014 | 110.28 | 112.90 | 110.05 | 112.87 | 687,886 | +3.21(+2.93%) |
May 28, 2014 | 106.78 | 109.95 | 106.77 | 109.65 | 465,073 | +3.18(+2.99%) |
May 27, 2014 | 107.09 | 107.30 | 106.23 | 106.47 | 493,260 | -0.23(-0.21%) |
May 23, 2014 | 105.69 | 106.70 | 106.70 | 106.70 | 549,385 | +0.97(+0.92%) |
May 22, 2014 | 105.99 | 106.31 | 105.37 | 105.73 | 236,039 | +0.05(+0.05%) |
May 21, 2014 | 107.69 | 108.48 | 105.48 | 105.67 | 294,292 | -1.52(-1.42%) |
May 20, 2014 | 107.01 | 107.86 | 106.33 | 107.19 | 486,973 | +0.09(+0.09%) |
May 19, 2014 | 105.77 | 107.18 | 105.37 | 107.10 | 284,074 | +0.82(+0.77%) |
May 16, 2014 | 106.65 | 107.12 | 105.72 | 106.28 | 353,459 | -0.84(-0.79%) |
May 15, 2014 | 107.30 | 107.48 | 105.68 | 107.12 | 390,413 | -1.00(-0.92%) |
May 14, 2014 | 108.34 | 108.79 | 107.75 | 108.12 | 333,743 | -0.25(-0.23%) |
May 13, 2014 | 109.22 | 109.61 | 108.19 | 108.37 | 346,159 | -0.87(-0.80%) |
May 12, 2014 | 109.54 | 110.54 | 108.17 | 109.25 | 395,313 | -0.12(-0.11%) |
May 09, 2014 | 107.30 | 109.43 | 105.42 | 109.36 | 909,369 | +1.34(+1.24%) |
May 08, 2014 | 106.43 | 112.60 | 104.92 | 108.02 | 673,646 | +4.78(+4.63%) |
May 07, 2014 | 104.00 | 104.63 | 102.08 | 103.24 | 836,698 | -0.38(-0.36%) |
May 06, 2014 | 103.85 | 104.53 | 103.61 | 103.61 | 688,917 | -0.93(-0.89%) |
May 05, 2014 | 105.74 | 105.78 | 104.39 | 104.54 | 373,493 | -1.91(-1.79%) |
May 02, 2014 | 106.36 | 106.88 | 105.06 | 106.45 | 453,475 | -0.09(-0.08%) |
May 01, 2014 | 105.74 | 107.98 | 105.59 | 106.53 | 505,546 | +0.94(+0.89%) |
Apr 30, 2014 | 105.49 | 106.51 | 104.13 | 105.59 | 392,952 | -0.46(-0.43%) |
Apr 29, 2014 | 104.74 | 106.08 | 104.18 | 106.05 | 322,415 | +1.59(+1.52%) |
Apr 28, 2014 | 104.61 | 105.33 | 103.44 | 104.46 | 343,542 | +0.16(+0.15%) |
Apr 25, 2014 | 107.44 | 107.72 | 104.06 | 104.30 | 451,598 | -3.34(-3.10%) |
Apr 24, 2014 | 108.03 | 108.58 | 106.28 | 107.64 | 559,438 | +0.63(+0.59%) |
Apr 23, 2014 | 107.74 | 108.86 | 106.64 | 107.01 | 603,697 | -0.58(-0.54%) |
Apr 22, 2014 | 108.12 | 108.72 | 107.47 | 107.58 | 370,084 | -0.24(-0.22%) |
Apr 21, 2014 | 107.37 | 108.27 | 106.97 | 107.83 | 322,781 | +0.48(+0.45%) |
Apr 17, 2014 | 109.50 | 107.34 | 107.34 | 107.34 | 574,753 | -2.22(-2.03%) |
Apr 16, 2014 | 108.49 | 109.64 | 107.55 | 109.57 | 694,873 | +1.71(+1.58%) |
Apr 15, 2014 | 110.73 | 111.06 | 107.02 | 107.86 | 693,915 | -2.61(-2.37%) |
Apr 14, 2014 | 113.80 | 113.80 | 110.22 | 110.47 | 341,944 | -2.68(-2.37%) |
Apr 11, 2014 | 112.00 | 114.10 | 111.28 | 113.15 | 376,040 | +0.46(+0.41%) |
Apr 10, 2014 | 114.98 | 114.98 | 112.66 | 112.69 | 533,620 | -2.32(-2.02%) |
Apr 09, 2014 | 113.78 | 115.09 | 112.64 | 115.01 | 573,761 | +1.66(+1.47%) |
Apr 08, 2014 | 114.04 | 114.14 | 112.52 | 113.35 | 986,656 | -0.69(-0.61%) |
Apr 07, 2014 | 114.12 | 114.62 | 113.00 | 114.04 | 781,366 | -0.27(-0.24%) |
Apr 04, 2014 | 114.52 | 115.48 | 113.98 | 114.31 | 537,426 | -0.15(-0.13%) |
Apr 03, 2014 | 114.27 | 114.63 | 112.92 | 114.46 | 568,888 | +0.66(+0.58%) |
Apr 02, 2014 | 113.46 | 114.45 | 112.92 | 113.81 | 412,330 | +0.25(+0.22%) |