Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 99.25 | 101.21 | 97.34 | 97.84 | 820,786 | -2.51(-2.50%) |
Apr 29, 2015 | 98.91 | 102.00 | 97.11 | 100.35 | 1,105,591 | +0.77(+0.77%) |
Apr 28, 2015 | 99.94 | 101.30 | 98.02 | 99.58 | 530,306 | -0.33(-0.33%) |
Apr 27, 2015 | 103.35 | 103.36 | 99.34 | 99.91 | 1,042,137 | -2.49(-2.43%) |
Apr 24, 2015 | 103.23 | 103.40 | 101.79 | 102.40 | 939,689 | +0.20(+0.20%) |
Apr 23, 2015 | 99.28 | 103.13 | 97.91 | 102.20 | 1,347,645 | +3.48(+3.53%) |
Apr 22, 2015 | 99.44 | 99.73 | 97.90 | 98.72 | 824,132 | -0.13(-0.13%) |
Apr 21, 2015 | 97.30 | 99.25 | 97.14 | 98.85 | 913,355 | +3.54(+3.71%) |
Apr 20, 2015 | 95.45 | 96.34 | 94.14 | 95.31 | 860,579 | +0.24(+0.25%) |
Apr 17, 2015 | 98.53 | 98.83 | 94.05 | 95.07 | 1,990,432 | -6.09(-6.02%) |
Apr 16, 2015 | 97.47 | 101.68 | 96.35 | 101.16 | 1,396,127 | +5.11(+5.32%) |
Apr 15, 2015 | 95.92 | 96.50 | 95.02 | 96.05 | 530,122 | +0.55(+0.58%) |
Apr 14, 2015 | 96.22 | 96.65 | 94.31 | 95.50 | 555,043 | -0.29(-0.30%) |
Apr 13, 2015 | 97.29 | 99.40 | 95.46 | 95.79 | 717,324 | -1.43(-1.47%) |
Apr 10, 2015 | 97.26 | 97.28 | 95.93 | 97.22 | 583,247 | +0.46(+0.48%) |
Apr 09, 2015 | 97.48 | 97.95 | 96.21 | 96.76 | 426,018 | -0.47(-0.48%) |
Apr 08, 2015 | 95.40 | 98.16 | 95.08 | 97.23 | 853,936 | +2.28(+2.40%) |
Apr 07, 2015 | 93.96 | 96.40 | 93.85 | 94.95 | 787,184 | +1.91(+2.05%) |
Apr 06, 2015 | 90.31 | 94.04 | 90.14 | 93.04 | 811,686 | +1.77(+1.94%) |
Apr 02, 2015 | 90.93 | 91.27 | 91.27 | 91.27 | 486,600 | +0.30(+0.33%) |
Apr 01, 2015 | 92.60 | 92.72 | 89.50 | 90.97 | 703,617 | -1.55(-1.68%) |
Mar 31, 2015 | 92.70 | 92.88 | 91.00 | 92.52 | 622,722 | -0.57(-0.61%) |
Mar 30, 2015 | 93.32 | 94.46 | 92.52 | 93.09 | 479,698 | -0.15(-0.16%) |
Mar 27, 2015 | 92.45 | 94.37 | 91.54 | 93.24 | 707,567 | +0.45(+0.48%) |
Mar 26, 2015 | 89.34 | 93.15 | 89.34 | 92.79 | 823,021 | +2.06(+2.27%) |
Mar 25, 2015 | 93.78 | 94.04 | 89.34 | 90.73 | 881,399 | -2.95(-3.15%) |
Mar 24, 2015 | 94.46 | 95.99 | 93.23 | 93.68 | 858,580 | -0.40(-0.43%) |
Mar 23, 2015 | 93.53 | 95.25 | 92.79 | 94.08 | 1,032,549 | +0.12(+0.13%) |
Mar 20, 2015 | 96.25 | 97.96 | 93.21 | 93.96 | 951,569 | -3.49(-3.58%) |
Mar 19, 2015 | 97.83 | 98.50 | 96.50 | 97.45 | 689,466 | -0.43(-0.44%) |
Mar 18, 2015 | 94.88 | 99.29 | 94.62 | 97.88 | 1,091,627 | +2.86(+3.01%) |
Mar 17, 2015 | 94.28 | 95.86 | 94.07 | 95.02 | 481,483 | +0.55(+0.58%) |
Mar 16, 2015 | 93.12 | 94.65 | 91.90 | 94.47 | 476,803 | +1.81(+1.95%) |
Mar 13, 2015 | 94.20 | 95.14 | 92.21 | 92.66 | 462,888 | -2.10(-2.22%) |
Mar 12, 2015 | 93.82 | 95.36 | 92.75 | 94.76 | 696,043 | +1.60(+1.72%) |
Mar 11, 2015 | 92.11 | 94.83 | 92.02 | 93.16 | 591,284 | +1.12(+1.22%) |
Mar 10, 2015 | 91.50 | 93.24 | 91.09 | 92.04 | 531,388 | -0.63(-0.68%) |
Mar 09, 2015 | 92.00 | 93.09 | 90.91 | 92.67 | 562,075 | +0.33(+0.36%) |
Mar 06, 2015 | 94.45 | 95.84 | 91.91 | 92.34 | 824,389 | -3.16(-3.31%) |
Mar 05, 2015 | 92.47 | 96.24 | 91.73 | 95.50 | 1,100,578 | +3.39(+3.68%) |
Mar 04, 2015 | 93.85 | 94.25 | 90.06 | 92.11 | 1,192,284 | -2.14(-2.27%) |
Mar 03, 2015 | 95.97 | 96.60 | 93.21 | 94.25 | 854,230 | -2.60(-2.68%) |
Mar 02, 2015 | 94.14 | 97.08 | 94.14 | 96.85 | 826,665 | +2.84(+3.02%) |
Feb 27, 2015 | 97.97 | 98.75 | 93.46 | 94.01 | 1,218,061 | -3.41(-3.50%) |
Feb 26, 2015 | 98.92 | 101.30 | 96.15 | 97.42 | 1,409,203 | +0.15(+0.15%) |
Feb 25, 2015 | 96.16 | 97.90 | 95.67 | 97.27 | 521,470 | +1.05(+1.09%) |
Feb 24, 2015 | 96.85 | 97.80 | 95.40 | 96.22 | 640,850 | -0.63(-0.65%) |
Feb 23, 2015 | 98.65 | 98.99 | 96.08 | 96.85 | 858,407 | -2.43(-2.45%) |
Feb 20, 2015 | 99.03 | 101.00 | 99.03 | 99.28 | 989,371 | -0.04(-0.04%) |
Feb 19, 2015 | 97.59 | 101.00 | 97.00 | 99.32 | 1,952,040 | +1.48(+1.51%) |
Feb 18, 2015 | 98.45 | 99.95 | 97.76 | 97.84 | 841,703 | -0.61(-0.62%) |
Feb 17, 2015 | 99.11 | 99.21 | 96.52 | 98.45 | 1,091,752 | -1.45(-1.45%) |
Feb 13, 2015 | 98.50 | 99.90 | 99.90 | 99.90 | 1,439,200 | +1.40(+1.42%) |
Feb 12, 2015 | 97.90 | 98.64 | 96.68 | 98.50 | 1,313,118 | +0.93(+0.95%) |
Feb 11, 2015 | 95.76 | 98.40 | 95.37 | 97.57 | 2,023,021 | +2.08(+2.18%) |
Feb 10, 2015 | 93.89 | 96.00 | 91.63 | 95.49 | 1,627,779 | +2.21(+2.37%) |
Feb 09, 2015 | 94.70 | 95.61 | 92.00 | 93.28 | 1,758,309 | -4.13(-4.24%) |
Feb 06, 2015 | 98.60 | 98.71 | 95.81 | 97.41 | 1,415,515 | -1.32(-1.34%) |
Feb 05, 2015 | 98.39 | 99.60 | 95.16 | 98.73 | 4,849,023 | +14.52(+17.24%) |
Feb 04, 2015 | 83.00 | 84.85 | 82.32 | 84.21 | 2,026,131 | +1.20(+1.45%) |
Feb 03, 2015 | 82.85 | 83.21 | 80.54 | 83.01 | 716,806 | +0.96(+1.17%) |
Feb 02, 2015 | 81.46 | 82.44 | 79.57 | 82.05 | 820,029 | +1.29(+1.60%) |
Jan 30, 2015 | 79.71 | 81.83 | 79.51 | 80.76 | 720,493 | +0.26(+0.32%) |
Jan 29, 2015 | 78.54 | 80.86 | 76.50 | 80.50 | 820,470 | +2.13(+2.72%) |
Jan 28, 2015 | 82.40 | 82.50 | 78.21 | 78.37 | 770,401 | -2.93(-3.60%) |
Jan 27, 2015 | 82.40 | 82.92 | 80.67 | 81.30 | 650,972 | -2.81(-3.34%) |
Jan 26, 2015 | 83.45 | 84.94 | 82.97 | 84.11 | 533,889 | +0.98(+1.18%) |
Jan 23, 2015 | 83.07 | 85.27 | 82.64 | 83.13 | 742,971 | -0.39(-0.47%) |
Jan 22, 2015 | 82.80 | 84.01 | 81.06 | 83.52 | 642,039 | +1.06(+1.29%) |
Jan 21, 2015 | 82.81 | 84.82 | 81.97 | 82.46 | 472,710 | -0.43(-0.52%) |
Jan 20, 2015 | 83.69 | 84.76 | 81.52 | 82.89 | 394,203 | -0.30(-0.36%) |
Jan 16, 2015 | 80.98 | 83.42 | 80.03 | 83.19 | 659,792 | +2.12(+2.62%) |
Jan 15, 2015 | 86.10 | 86.28 | 80.83 | 81.07 | 959,171 | -4.44(-5.19%) |
Jan 14, 2015 | 84.50 | 86.60 | 84.14 | 85.51 | 549,488 | -0.42(-0.49%) |
Jan 13, 2015 | 87.51 | 88.79 | 83.97 | 85.93 | 517,432 | -0.84(-0.97%) |
Jan 12, 2015 | 86.72 | 87.19 | 84.92 | 86.77 | 504,960 | -0.21(-0.24%) |
Jan 09, 2015 | 87.11 | 87.51 | 85.36 | 86.98 | 556,111 | +0.53(+0.61%) |
Jan 08, 2015 | 84.48 | 87.75 | 83.90 | 86.45 | 613,329 | +3.05(+3.66%) |
Jan 07, 2015 | 84.43 | 85.60 | 83.08 | 83.40 | 465,248 | +0.04(+0.05%) |
Jan 06, 2015 | 85.00 | 86.19 | 81.43 | 83.36 | 1,014,824 | -1.38(-1.63%) |
Jan 05, 2015 | 85.00 | 86.28 | 83.34 | 84.74 | 773,016 | -1.24(-1.44%) |
Jan 02, 2015 | 84.84 | 86.39 | 83.81 | 85.98 | 619,681 | +1.22(+1.44%) |
Dec 31, 2014 | 85.56 | 84.76 | 84.76 | 84.76 | 410,900 | -0.92(-1.07%) |
Dec 30, 2014 | 86.61 | 86.92 | 84.54 | 85.68 | 453,174 | -1.02(-1.18%) |
Dec 29, 2014 | 88.47 | 88.77 | 86.06 | 86.70 | 531,859 | -2.20(-2.47%) |
Dec 26, 2014 | 88.91 | 89.75 | 88.39 | 88.90 | 269,770 | +0.14(+0.16%) |
Dec 24, 2014 | 88.78 | 88.76 | 88.76 | 88.76 | 175,800 | +0.04(+0.05%) |
Dec 23, 2014 | 87.50 | 89.86 | 87.28 | 88.72 | 799,609 | +1.71(+1.97%) |
Dec 22, 2014 | 88.06 | 88.79 | 86.53 | 87.01 | 658,165 | -1.05(-1.19%) |
Dec 19, 2014 | 89.12 | 89.95 | 87.48 | 88.06 | 907,587 | -0.74(-0.83%) |
Dec 18, 2014 | 87.11 | 89.72 | 86.92 | 88.80 | 1,163,981 | +2.93(+3.41%) |
Dec 17, 2014 | 80.56 | 86.03 | 80.56 | 85.87 | 1,284,653 | +5.55(+6.91%) |
Dec 16, 2014 | 80.37 | 81.78 | 79.39 | 80.32 | 788,473 | -1.26(-1.54%) |
Dec 15, 2014 | 80.77 | 82.34 | 79.20 | 81.58 | 815,374 | +0.99(+1.23%) |
Dec 12, 2014 | 82.77 | 83.79 | 80.56 | 80.59 | 853,219 | -2.63(-3.16%) |
Dec 11, 2014 | 82.96 | 86.49 | 82.85 | 83.22 | 870,863 | +1.47(+1.80%) |
Dec 10, 2014 | 83.71 | 85.58 | 81.40 | 81.75 | 1,123,978 | -0.45(-0.55%) |
Dec 09, 2014 | 78.76 | 82.31 | 78.11 | 82.20 | 764,316 | +1.81(+2.25%) |
Dec 08, 2014 | 81.35 | 82.25 | 79.77 | 80.39 | 844,138 | -1.40(-1.71%) |
Dec 05, 2014 | 80.97 | 82.21 | 80.79 | 81.79 | 601,993 | +0.74(+0.91%) |
Dec 04, 2014 | 81.48 | 82.84 | 80.57 | 81.05 | 638,593 | -0.22(-0.27%) |
Dec 03, 2014 | 81.75 | 81.76 | 80.10 | 81.27 | 886,375 | -1.53(-1.85%) |
Dec 02, 2014 | 83.19 | 84.00 | 82.18 | 82.80 | 839,042 | +0.99(+1.21%) |
Dec 01, 2014 | 83.30 | 83.60 | 80.99 | 81.81 | 700,503 | -2.07(-2.47%) |
Nov 28, 2014 | 83.62 | 84.48 | 83.10 | 83.88 | 382,359 | +0.02(+0.02%) |
Nov 26, 2014 | 82.00 | 83.86 | 83.86 | 83.86 | 673,400 | +1.73(+2.11%) |
Nov 25, 2014 | 83.00 | 83.45 | 81.28 | 82.13 | 1,021,494 | -0.92(-1.11%) |
Nov 24, 2014 | 81.71 | 83.68 | 81.33 | 83.05 | 667,666 | +1.30(+1.59%) |
Nov 21, 2014 | 81.26 | 82.86 | 81.26 | 81.75 | 1,047,071 | +1.23(+1.53%) |
Nov 20, 2014 | 80.00 | 81.20 | 78.55 | 80.52 | 735,562 | +0.29(+0.36%) |
Nov 19, 2014 | 82.10 | 82.43 | 78.77 | 80.23 | 1,604,316 | -1.87(-2.28%) |
Nov 18, 2014 | 83.58 | 84.99 | 82.00 | 82.10 | 844,674 | -1.21(-1.45%) |
Nov 17, 2014 | 84.11 | 86.85 | 82.75 | 83.31 | 947,833 | -1.52(-1.79%) |
Nov 14, 2014 | 82.27 | 85.00 | 81.29 | 84.83 | 782,532 | +2.24(+2.71%) |
Nov 13, 2014 | 83.68 | 84.50 | 80.93 | 82.59 | 1,124,548 | -0.86(-1.03%) |
Nov 12, 2014 | 83.97 | 84.00 | 82.41 | 83.45 | 884,882 | -0.60(-0.71%) |
Nov 11, 2014 | 83.54 | 84.50 | 82.64 | 84.05 | 869,124 | +0.50(+0.60%) |
Nov 10, 2014 | 83.62 | 84.45 | 81.77 | 83.55 | 1,541,657 | -1.37(-1.61%) |
Nov 07, 2014 | 84.32 | 85.53 | 82.51 | 84.92 | 1,186,718 | +0.63(+0.75%) |
Nov 06, 2014 | 85.49 | 88.50 | 83.11 | 84.29 | 4,166,827 | +7.79(+10.18%) |
Nov 05, 2014 | 80.87 | 80.89 | 76.27 | 76.50 | 2,163,218 | -3.99(-4.96%) |
Nov 04, 2014 | 81.07 | 81.33 | 78.79 | 80.49 | 749,693 | -0.81(-1.00%) |
Nov 03, 2014 | 82.13 | 82.62 | 80.13 | 81.30 | 1,426,660 | -1.29(-1.56%) |
Oct 31, 2014 | 81.65 | 83.99 | 81.45 | 82.59 | 1,306,801 | +1.90(+2.35%) |
Oct 30, 2014 | 79.35 | 81.18 | 78.31 | 80.69 | 1,034,758 | +0.93(+1.17%) |
Oct 29, 2014 | 81.00 | 81.00 | 78.37 | 79.76 | 956,909 | -1.43(-1.76%) |
Oct 28, 2014 | 78.34 | 81.92 | 77.70 | 81.19 | 1,536,400 | +3.48(+4.48%) |
Oct 27, 2014 | 77.87 | 77.90 | 77.90 | 77.71 | 761,483 | -0.19(-0.24%) |
Oct 24, 2014 | 75.60 | 78.55 | 75.51 | 77.90 | 1,212,380 | +2.84(+3.78%) |
Oct 23, 2014 | 73.41 | 77.42 | 72.95 | 75.06 | 1,543,918 | +2.30(+3.16%) |
Oct 22, 2014 | 75.00 | 75.37 | 72.16 | 72.76 | 1,210,233 | -2.74(-3.63%) |
Oct 21, 2014 | 71.74 | 75.99 | 71.74 | 75.50 | 1,363,684 | +3.94(+5.51%) |
Oct 20, 2014 | 70.16 | 73.88 | 70.01 | 71.56 | 1,638,857 | +1.02(+1.45%) |
Oct 17, 2014 | 69.01 | 72.75 | 68.68 | 70.54 | 2,078,447 | +2.51(+3.69%) |
Oct 16, 2014 | 65.19 | 69.39 | 65.11 | 68.03 | 1,666,830 | +1.65(+2.49%) |
Oct 15, 2014 | 64.43 | 67.13 | 62.75 | 66.38 | 1,812,792 | +0.39(+0.59%) |
Oct 14, 2014 | 65.64 | 67.74 | 64.30 | 65.99 | 1,382,063 | +1.25(+1.93%) |
Oct 13, 2014 | 68.32 | 68.69 | 62.15 | 64.74 | 2,420,344 | -2.88(-4.26%) |
Oct 10, 2014 | 71.64 | 73.05 | 67.58 | 67.62 | 1,740,403 | -5.04(-6.94%) |
Oct 09, 2014 | 72.18 | 75.64 | 71.61 | 72.66 | 1,707,090 | +0.20(+0.28%) |
Oct 08, 2014 | 70.74 | 72.98 | 68.33 | 72.46 | 1,453,000 | +1.22(+1.71%) |
Oct 07, 2014 | 70.18 | 73.43 | 69.93 | 71.24 | 1,261,799 | +0.09(+0.13%) |
Oct 06, 2014 | 72.55 | 76.06 | 70.91 | 71.15 | 1,957,167 | +0.93(+1.32%) |
Oct 03, 2014 | 70.06 | 71.98 | 69.69 | 70.22 | 963,731 | +0.87(+1.25%) |
Oct 02, 2014 | 68.44 | 69.62 | 65.80 | 69.35 | 1,428,613 | +1.32(+1.94%) |
Oct 01, 2014 | 72.17 | 72.17 | 67.15 | 68.03 | 1,628,946 | -4.62(-6.36%) |
Sep 30, 2014 | 73.46 | 73.68 | 71.52 | 72.65 | 709,969 | -0.36(-0.49%) |
Sep 29, 2014 | 70.44 | 73.75 | 69.23 | 73.01 | 1,172,544 | +1.25(+1.74%) |
Sep 26, 2014 | 71.23 | 72.13 | 70.87 | 71.76 | 937,286 | +0.78(+1.10%) |
Sep 25, 2014 | 72.92 | 73.73 | 70.50 | 70.98 | 1,045,616 | -2.04(-2.79%) |
Sep 24, 2014 | 71.68 | 73.35 | 71.09 | 73.02 | 969,040 | +2.11(+2.98%) |
Sep 23, 2014 | 71.44 | 71.89 | 69.62 | 70.91 | 1,494,681 | -1.16(-1.61%) |
Sep 22, 2014 | 72.91 | 73.93 | 71.23 | 72.07 | 1,124,104 | -1.19(-1.62%) |
Sep 19, 2014 | 72.63 | 73.34 | 70.02 | 73.26 | 1,760,161 | +1.22(+1.69%) |
Sep 18, 2014 | 73.39 | 73.99 | 71.98 | 72.04 | 905,644 | -0.96(-1.32%) |
Sep 17, 2014 | 73.62 | 74.19 | 72.51 | 73.00 | 973,271 | -0.39(-0.53%) |
Sep 16, 2014 | 72.37 | 74.13 | 70.80 | 73.39 | 1,774,764 | +2.02(+2.83%) |
Sep 15, 2014 | 76.38 | 76.41 | 70.30 | 71.37 | 2,506,938 | -5.79(-7.50%) |
Sep 12, 2014 | 75.85 | 78.42 | 74.71 | 77.16 | 3,386,543 | +1.61(+2.13%) |
Sep 11, 2014 | 73.00 | 76.48 | 72.11 | 75.55 | 2,826,644 | +2.70(+3.71%) |
Sep 10, 2014 | 69.90 | 73.00 | 69.15 | 72.85 | 1,704,359 | +3.12(+4.47%) |
Sep 09, 2014 | 70.19 | 70.87 | 69.25 | 69.73 | 1,231,566 | -0.24(-0.34%) |
Sep 08, 2014 | 69.00 | 70.47 | 68.60 | 69.97 | 1,665,241 | +0.59(+0.85%) |
Sep 05, 2014 | 67.01 | 69.82 | 66.61 | 69.38 | 1,241,157 | +2.23(+3.32%) |
Sep 04, 2014 | 68.30 | 68.91 | 66.92 | 67.15 | 890,238 | -0.36(-0.53%) |
Sep 03, 2014 | 68.79 | 68.79 | 66.79 | 67.51 | 1,264,171 | -0.67(-0.98%) |
Sep 02, 2014 | 65.14 | 68.23 | 64.89 | 68.18 | 1,983,596 | +2.69(+4.11%) |
Aug 29, 2014 | 60.62 | 65.49 | 65.49 | 65.49 | 2,659,400 | +5.04(+8.34%) |
Aug 28, 2014 | 61.92 | 62.25 | 60.25 | 60.45 | 916,563 | -1.84(-2.95%) |
Aug 27, 2014 | 61.31 | 62.96 | 61.08 | 62.29 | 776,882 | +0.80(+1.30%) |
Aug 26, 2014 | 59.98 | 61.70 | 59.97 | 61.49 | 673,361 | +1.52(+2.53%) |
Aug 25, 2014 | 61.45 | 61.58 | 59.88 | 59.97 | 662,852 | -1.01(-1.66%) |
Aug 22, 2014 | 59.73 | 61.30 | 59.67 | 60.98 | 1,304,122 | +1.30(+2.18%) |
Aug 21, 2014 | 61.00 | 61.00 | 58.46 | 59.68 | 1,620,515 | -1.70(-2.77%) |
Aug 20, 2014 | 61.65 | 61.95 | 60.86 | 61.38 | 637,387 | -0.38(-0.62%) |
Aug 19, 2014 | 60.71 | 61.95 | 60.50 | 61.76 | 861,873 | +1.11(+1.83%) |
Aug 18, 2014 | 59.35 | 60.87 | 58.97 | 60.65 | 1,066,405 | +1.66(+2.81%) |
Aug 15, 2014 | 60.69 | 60.97 | 58.23 | 58.99 | 1,636,637 | -1.24(-2.06%) |
Aug 14, 2014 | 61.13 | 61.30 | 59.92 | 60.23 | 805,139 | -0.99(-1.62%) |
Aug 13, 2014 | 58.71 | 61.50 | 58.27 | 61.22 | 1,767,653 | +2.98(+5.12%) |
Aug 12, 2014 | 59.50 | 59.77 | 57.89 | 58.24 | 1,210,878 | -1.17(-1.97%) |
Aug 11, 2014 | 60.25 | 60.47 | 58.32 | 59.41 | 1,794,525 | -0.73(-1.21%) |
Aug 08, 2014 | 61.25 | 61.25 | 59.56 | 60.14 | 1,246,972 | -1.17(-1.91%) |
Aug 07, 2014 | 62.07 | 62.07 | 60.45 | 61.31 | 855,682 | -0.03(-0.05%) |
Aug 06, 2014 | 61.59 | 62.73 | 60.86 | 61.34 | 1,109,036 | -1.18(-1.89%) |
Aug 05, 2014 | 62.50 | 62.95 | 61.32 | 62.52 | 1,156,848 | -0.90(-1.42%) |
Aug 04, 2014 | 62.13 | 63.66 | 61.22 | 63.42 | 1,504,632 | +1.48(+2.39%) |
Aug 01, 2014 | 67.89 | 67.89 | 60.53 | 61.94 | 3,907,423 | -3.06(-4.71%) |
Jul 31, 2014 | 67.00 | 67.25 | 64.00 | 65.00 | 1,994,623 | -2.64(-3.90%) |
Jul 30, 2014 | 65.27 | 68.06 | 65.00 | 67.64 | 1,855,638 | +2.92(+4.51%) |
Jul 29, 2014 | 64.70 | 65.57 | 64.16 | 64.72 | 597,461 | +0.18(+0.28%) |
Jul 28, 2014 | 64.80 | 65.14 | 63.84 | 64.54 | 677,905 | -0.26(-0.40%) |
Jul 25, 2014 | 64.34 | 65.89 | 64.29 | 64.80 | 986,717 | +0.82(+1.28%) |
Jul 24, 2014 | 62.39 | 64.19 | 62.30 | 63.98 | 520,455 | +1.54(+2.47%) |
Jul 23, 2014 | 62.39 | 62.62 | 61.17 | 62.44 | 509,450 | +0.82(+1.33%) |
Jul 22, 2014 | 61.38 | 62.81 | 61.26 | 61.62 | 603,280 | +0.69(+1.13%) |
Jul 21, 2014 | 59.95 | 61.29 | 59.69 | 60.93 | 757,669 | +1.24(+2.08%) |
Jul 18, 2014 | 60.76 | 61.30 | 59.55 | 59.69 | 1,097,006 | +0.01(+0.02%) |
Jul 17, 2014 | 60.50 | 61.35 | 59.34 | 59.68 | 1,215,810 | -1.32(-2.16%) |
Jul 16, 2014 | 61.60 | 62.09 | 60.50 | 61.00 | 681,886 | -0.05(-0.08%) |
Jul 15, 2014 | 63.85 | 64.23 | 60.70 | 61.05 | 1,262,054 | -2.74(-4.30%) |
Jul 14, 2014 | 61.67 | 64.57 | 61.60 | 63.79 | 1,245,323 | +2.77(+4.54%) |
Jul 11, 2014 | 60.89 | 61.91 | 60.75 | 61.02 | 578,090 | +0.06(+0.10%) |
Jul 10, 2014 | 58.85 | 61.76 | 58.28 | 60.96 | 1,315,392 | -0.47(-0.77%) |
Jul 09, 2014 | 60.91 | 62.39 | 59.74 | 61.43 | 1,709,897 | +1.01(+1.67%) |
Jul 08, 2014 | 66.91 | 67.00 | 60.23 | 60.42 | 3,181,354 | -6.82(-10.14%) |
Jul 07, 2014 | 68.67 | 69.69 | 66.91 | 67.24 | 1,243,729 | -1.90(-2.75%) |
Jul 03, 2014 | 71.68 | 69.14 | 69.14 | 69.14 | 1,005,200 | -2.75(-3.83%) |
Jul 02, 2014 | 72.19 | 72.96 | 71.31 | 71.89 | 632,601 | -0.25(-0.35%) |
Jul 01, 2014 | 71.73 | 73.87 | 71.20 | 72.14 | 1,592,975 | +0.81(+1.14%) |
Jun 30, 2014 | 70.23 | 71.68 | 69.86 | 71.33 | 1,076,640 | +1.33(+1.90%) |
Jun 27, 2014 | 70.33 | 71.03 | 69.11 | 70.00 | 2,662,033 | -0.64(-0.91%) |
Jun 26, 2014 | 70.05 | 71.63 | 69.43 | 70.64 | 951,242 | +0.43(+0.61%) |
Jun 25, 2014 | 69.33 | 70.68 | 68.86 | 70.21 | 1,018,214 | +0.32(+0.46%) |
Jun 24, 2014 | 68.59 | 70.96 | 68.35 | 69.89 | 1,518,705 | +0.58(+0.84%) |
Jun 23, 2014 | 67.29 | 69.42 | 66.68 | 69.31 | 1,940,858 | +2.31(+3.45%) |
Jun 20, 2014 | 67.74 | 67.77 | 65.63 | 67.00 | 1,456,019 | -0.53(-0.78%) |
Jun 19, 2014 | 68.20 | 69.21 | 66.64 | 67.53 | 1,127,149 | -0.16(-0.24%) |
Jun 18, 2014 | 66.00 | 68.14 | 64.60 | 67.69 | 1,025,932 | +2.11(+3.22%) |
Jun 17, 2014 | 66.46 | 66.90 | 65.14 | 65.58 | 975,383 | -0.65(-0.98%) |
Jun 16, 2014 | 64.05 | 66.44 | 63.76 | 66.23 | 1,318,609 | +2.09(+3.26%) |
Jun 13, 2014 | 63.79 | 64.48 | 62.61 | 64.14 | 819,775 | +0.72(+1.14%) |
Jun 12, 2014 | 63.27 | 65.26 | 62.80 | 63.42 | 1,026,853 | -0.54(-0.84%) |
Jun 11, 2014 | 61.40 | 64.83 | 61.30 | 63.96 | 2,132,639 | +2.60(+4.24%) |
Jun 10, 2014 | 61.65 | 63.07 | 61.21 | 61.36 | 644,408 | -0.35(-0.57%) |
Jun 06, 2014 | 60.00 | 62.10 | 59.55 | 61.71 | 1,556,747 | +1.93(+3.23%) |
Jun 05, 2014 | 56.88 | 59.98 | 56.06 | 59.78 | 1,614,525 | +2.82(+4.95%) |
Jun 04, 2014 | 55.54 | 58.26 | 55.43 | 56.96 | 1,569,767 | +0.79(+1.41%) |
Jun 03, 2014 | 57.89 | 58.03 | 55.80 | 56.17 | 1,495,803 | -1.92(-3.31%) |
Jun 02, 2014 | 57.74 | 58.46 | 56.35 | 58.09 | 1,784,612 | +0.05(+0.09%) |
May 30, 2014 | 60.85 | 61.18 | 57.16 | 58.04 | 2,073,959 | -3.46(-5.63%) |
May 29, 2014 | 62.46 | 62.70 | 60.68 | 61.50 | 1,193,966 | -0.52(-0.84%) |
May 28, 2014 | 63.99 | 64.00 | 61.11 | 62.02 | 2,157,311 | -0.83(-1.32%) |
May 27, 2014 | 61.29 | 64.38 | 61.08 | 62.85 | 2,636,131 | +2.25(+3.71%) |
May 23, 2014 | 58.69 | 60.60 | 60.60 | 60.60 | 1,573,500 | +1.17(+1.97%) |
May 22, 2014 | 57.99 | 59.55 | 56.80 | 59.43 | 1,401,484 | +1.55(+2.68%) |
May 21, 2014 | 57.39 | 57.96 | 54.36 | 57.88 | 3,185,895 | +0.77(+1.35%) |
May 20, 2014 | 57.64 | 59.58 | 55.58 | 57.11 | 2,504,227 | -0.55(-0.95%) |
May 19, 2014 | 54.34 | 58.19 | 54.03 | 57.66 | 2,763,261 | +3.05(+5.59%) |
May 16, 2014 | 54.61 | 54.87 | 52.75 | 54.61 | 1,520,142 | +0.22(+0.40%) |
May 15, 2014 | 54.75 | 55.11 | 52.02 | 54.39 | 2,524,183 | -0.39(-0.71%) |
May 14, 2014 | 53.60 | 57.00 | 53.40 | 54.78 | 2,307,488 | +0.65(+1.20%) |
May 13, 2014 | 57.70 | 58.10 | 53.88 | 54.13 | 3,262,495 | -3.72(-6.43%) |
May 12, 2014 | 55.00 | 58.09 | 54.27 | 57.85 | 2,257,068 | +2.85(+5.18%) |
May 09, 2014 | 54.93 | 56.19 | 53.14 | 55.00 | 2,479,422 | -0.21(-0.38%) |
May 08, 2014 | 55.44 | 57.98 | 53.14 | 55.21 | 3,185,985 | -1.15(-2.04%) |
May 07, 2014 | 58.73 | 59.00 | 52.82 | 56.36 | 4,382,776 | -1.66(-2.86%) |
May 06, 2014 | 61.98 | 62.95 | 56.60 | 58.02 | 8,198,469 | +0.03(+0.05%) |
May 05, 2014 | 57.70 | 59.08 | 57.05 | 57.99 | 3,618,196 | -0.47(-0.80%) |
May 02, 2014 | 58.57 | 59.21 | 56.37 | 58.46 | 2,488,002 | +0.14(+0.24%) |