Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 93.30 | 105.40 | 93.30 | 105.30 | 111,351 | +12.40(+13.35%) |
Apr 29, 2015 | 93.00 | 94.40 | 90.90 | 92.90 | 43,272 | -0.50(-0.54%) |
Apr 28, 2015 | 97.20 | 97.97 | 93.10 | 93.40 | 16,490 | -3.40(-3.51%) |
Apr 27, 2015 | 100.50 | 103.70 | 96.50 | 96.80 | 46,076 | -2.00(-2.02%) |
Apr 24, 2015 | 100.70 | 104.60 | 97.20 | 98.80 | 80,192 | -1.90(-1.89%) |
Apr 23, 2015 | 91.80 | 100.70 | 91.70 | 100.70 | 108,084 | +9.10(+9.93%) |
Apr 22, 2015 | 85.70 | 92.00 | 85.70 | 91.60 | 50,460 | +6.50(+7.64%) |
Apr 21, 2015 | 86.90 | 87.30 | 85.00 | 85.10 | 18,299 | -1.20(-1.39%) |
Apr 20, 2015 | 88.30 | 89.10 | 85.05 | 86.30 | 14,136 | -1.60(-1.82%) |
Apr 17, 2015 | 91.30 | 91.30 | 85.70 | 87.90 | 35,574 | -5.30(-5.69%) |
Apr 16, 2015 | 90.30 | 94.10 | 90.30 | 93.20 | 25,497 | +2.80(+3.10%) |
Apr 15, 2015 | 90.80 | 91.35 | 89.90 | 90.40 | 53,337 | +0.20(+0.22%) |
Apr 14, 2015 | 90.60 | 90.60 | 88.10 | 90.20 | 26,434 | -0.90(-0.99%) |
Apr 13, 2015 | 87.70 | 91.40 | 87.60 | 91.10 | 60,258 | +3.50(+4.00%) |
Apr 10, 2015 | 87.60 | 89.00 | 86.70 | 87.60 | 23,547 | -0.10(-0.11%) |
Apr 09, 2015 | 90.00 | 91.70 | 85.00 | 87.70 | 48,868 | +0.70(+0.80%) |
Apr 08, 2015 | 84.00 | 93.70 | 83.30 | 87.00 | 127,479 | +4.50(+5.45%) |
Apr 07, 2015 | 82.10 | 83.00 | 80.50 | 82.50 | 24,655 | +0.30(+0.36%) |
Apr 06, 2015 | 80.30 | 82.80 | 79.70 | 82.20 | 21,167 | +2.20(+2.75%) |
Apr 02, 2015 | 79.50 | 80.00 | 80.00 | 80.00 | 34,350 | +0.20(+0.25%) |
Apr 01, 2015 | 79.80 | 81.70 | 78.15 | 79.80 | 33,765 | +0.20(+0.25%) |
Mar 31, 2015 | 84.10 | 84.80 | 78.40 | 79.60 | 29,616 | -5.10(-6.02%) |
Mar 30, 2015 | 84.30 | 90.10 | 83.90 | 84.70 | 99,331 | +5.60(+7.08%) |
Mar 27, 2015 | 77.00 | 80.80 | 77.00 | 79.10 | 42,006 | +3.60(+4.77%) |
Mar 26, 2015 | 77.80 | 77.87 | 73.30 | 75.50 | 84,667 | -3.10(-3.94%) |
Mar 25, 2015 | 80.60 | 82.40 | 77.30 | 78.60 | 37,213 | -1.30(-1.63%) |
Mar 24, 2015 | 81.60 | 81.60 | 78.60 | 79.90 | 49,451 | -0.30(-0.37%) |
Mar 23, 2015 | 74.80 | 82.14 | 74.80 | 80.20 | 68,505 | +5.90(+7.94%) |
Mar 20, 2015 | 74.30 | 75.90 | 73.20 | 74.30 | 70,161 | -0.20(-0.27%) |
Mar 19, 2015 | 67.60 | 77.30 | 67.60 | 74.50 | 140,528 | +6.90(+10.21%) |
Mar 18, 2015 | 77.60 | 78.34 | 66.60 | 67.60 | 152,285 | -5.20(-7.14%) |
Mar 17, 2015 | 71.80 | 73.90 | 70.20 | 72.80 | 62,672 | +0.50(+0.69%) |
Mar 16, 2015 | 77.10 | 77.70 | 72.00 | 72.30 | 77,443 | -4.60(-5.98%) |
Mar 13, 2015 | 81.50 | 82.30 | 76.20 | 76.90 | 34,776 | -5.00(-6.11%) |
Mar 12, 2015 | 83.80 | 83.80 | 80.66 | 81.90 | 41,940 | -2.20(-2.62%) |
Mar 11, 2015 | 85.20 | 85.50 | 83.50 | 84.10 | 13,840 | -1.10(-1.29%) |
Mar 10, 2015 | 85.00 | 87.00 | 84.20 | 85.20 | 19,270 | +0.10(+0.12%) |
Mar 09, 2015 | 87.20 | 88.90 | 83.40 | 85.10 | 17,624 | -2.10(-2.41%) |
Mar 06, 2015 | 85.50 | 89.40 | 85.50 | 87.20 | 18,184 | +0.90(+1.04%) |
Mar 05, 2015 | 89.10 | 90.30 | 86.00 | 86.30 | 20,422 | -2.50(-2.82%) |
Mar 04, 2015 | 89.90 | 89.80 | 86.10 | 88.80 | 22,991 | -1.00(-1.11%) |
Mar 03, 2015 | 93.90 | 94.00 | 89.70 | 89.80 | 27,576 | -4.20(-4.47%) |
Mar 02, 2015 | 95.00 | 97.00 | 93.10 | 94.00 | 40,998 | -1.00(-1.05%) |
Feb 27, 2015 | 99.80 | 99.90 | 94.40 | 95.00 | 43,193 | -4.80(-4.81%) |
Feb 26, 2015 | 99.80 | 100.70 | 98.90 | 99.80 | 31,218 | +0.10(+0.10%) |
Feb 25, 2015 | 102.90 | 102.90 | 98.90 | 99.70 | 19,964 | -3.10(-3.02%) |
Feb 24, 2015 | 103.00 | 106.00 | 100.60 | 102.80 | 25,255 | -0.90(-0.87%) |
Feb 23, 2015 | 104.70 | 104.99 | 102.40 | 103.70 | 25,823 | -2.00(-1.89%) |
Feb 20, 2015 | 106.30 | 107.30 | 105.00 | 105.70 | 8,908 | -1.00(-0.94%) |
Feb 19, 2015 | 107.50 | 108.20 | 105.10 | 106.70 | 15,306 | -1.50(-1.39%) |
Feb 18, 2015 | 107.80 | 110.00 | 107.30 | 108.20 | 15,405 | -0.10(-0.09%) |
Feb 17, 2015 | 109.90 | 109.90 | 105.40 | 108.30 | 39,841 | -0.50(-0.46%) |
Feb 13, 2015 | 105.40 | 108.80 | 108.80 | 108.80 | 43,880 | +4.80(+4.62%) |
Feb 12, 2015 | 99.10 | 104.40 | 98.40 | 104.00 | 45,218 | +5.60(+5.69%) |
Feb 11, 2015 | 99.30 | 99.30 | 96.80 | 98.40 | 24,530 | -1.40(-1.40%) |
Feb 10, 2015 | 100.90 | 101.30 | 97.00 | 99.80 | 31,215 | +1.40(+1.42%) |
Feb 09, 2015 | 98.00 | 99.90 | 98.00 | 98.40 | 25,344 | -1.00(-1.01%) |
Feb 06, 2015 | 99.80 | 100.00 | 98.10 | 99.40 | 28,611 | -0.10(-0.10%) |
Feb 05, 2015 | 103.90 | 104.10 | 98.00 | 99.50 | 39,747 | -4.90(-4.69%) |
Feb 04, 2015 | 107.20 | 111.65 | 103.50 | 104.40 | 59,766 | +0.10(+0.10%) |
Feb 03, 2015 | 100.30 | 105.30 | 98.80 | 104.30 | 40,947 | +3.50(+3.47%) |
Feb 02, 2015 | 102.80 | 103.10 | 97.10 | 100.80 | 22,677 | -1.00(-0.98%) |
Jan 30, 2015 | 105.00 | 106.30 | 105.00 | 101.80 | 68,033 | -4.50(-4.23%) |
Jan 29, 2015 | 108.60 | 108.60 | 104.40 | 106.30 | 49,451 | -3.10(-2.83%) |
Jan 28, 2015 | 113.30 | 113.83 | 108.74 | 109.40 | 62,546 | -4.80(-4.20%) |
Jan 27, 2015 | 110.40 | 114.60 | 109.10 | 114.20 | 25,710 | +2.20(+1.96%) |
Jan 26, 2015 | 111.10 | 114.00 | 110.50 | 112.00 | 6,658 | +0.00(+0.00%) |
Jan 23, 2015 | 111.80 | 114.30 | 110.60 | 112.00 | 46,042 | -1.60(-1.41%) |
Jan 22, 2015 | 116.00 | 116.00 | 110.10 | 113.60 | 30,981 | -0.60(-0.53%) |
Jan 21, 2015 | 110.20 | 117.00 | 110.20 | 114.20 | 23,200 | +4.10(+3.72%) |
Jan 20, 2015 | 111.30 | 112.60 | 106.60 | 110.10 | 27,556 | -1.20(-1.08%) |
Jan 16, 2015 | 112.10 | 113.20 | 107.30 | 111.30 | 47,602 | -2.60(-2.28%) |
Jan 15, 2015 | 120.70 | 120.70 | 110.70 | 113.90 | 50,574 | -5.50(-4.61%) |
Jan 14, 2015 | 121.50 | 122.40 | 117.10 | 119.40 | 39,782 | -3.70(-3.01%) |
Jan 13, 2015 | 123.30 | 126.50 | 121.80 | 123.10 | 31,518 | +1.30(+1.07%) |
Jan 12, 2015 | 124.20 | 124.90 | 119.80 | 121.80 | 44,045 | -5.20(-4.09%) |
Jan 09, 2015 | 129.10 | 129.90 | 126.40 | 127.00 | 28,473 | -2.00(-1.55%) |
Jan 08, 2015 | 130.00 | 131.50 | 125.00 | 129.00 | 38,706 | -1.20(-0.92%) |
Jan 07, 2015 | 125.10 | 133.00 | 124.80 | 130.20 | 51,061 | +3.50(+2.76%) |
Jan 06, 2015 | 121.10 | 128.90 | 121.00 | 126.70 | 37,524 | +2.90(+2.34%) |
Jan 05, 2015 | 119.30 | 124.80 | 118.60 | 123.80 | 61,448 | +0.80(+0.65%) |
Jan 02, 2015 | 109.80 | 129.60 | 108.60 | 123.00 | 113,982 | +15.40(+14.31%) |
Dec 31, 2014 | 108.70 | 107.60 | 107.60 | 107.60 | 27,270 | -1.20(-1.10%) |
Dec 30, 2014 | 108.60 | 109.20 | 106.20 | 108.80 | 17,059 | -0.40(-0.37%) |
Dec 29, 2014 | 110.00 | 110.00 | 107.30 | 109.20 | 19,261 | -1.20(-1.09%) |
Dec 26, 2014 | 106.00 | 111.65 | 105.51 | 110.40 | 16,606 | +3.20(+2.99%) |
Dec 24, 2014 | 103.90 | 107.20 | 107.20 | 107.20 | 17,540 | +2.80(+2.68%) |
Dec 23, 2014 | 103.10 | 104.40 | 101.90 | 104.40 | 17,672 | +0.30(+0.29%) |
Dec 22, 2014 | 107.00 | 107.00 | 102.90 | 104.10 | 38,053 | -2.90(-2.71%) |
Dec 19, 2014 | 97.70 | 107.60 | 97.70 | 107.00 | 60,349 | +8.20(+8.30%) |
Dec 18, 2014 | 103.10 | 103.20 | 97.60 | 98.80 | 24,877 | -2.40(-2.37%) |
Dec 17, 2014 | 107.10 | 107.10 | 99.50 | 101.20 | 38,655 | -6.00(-5.60%) |
Dec 16, 2014 | 105.40 | 107.60 | 103.20 | 107.20 | 76,953 | -0.40(-0.37%) |
Dec 15, 2014 | 110.00 | 110.00 | 106.50 | 107.60 | 55,880 | -0.70(-0.65%) |
Dec 12, 2014 | 105.50 | 109.10 | 105.40 | 108.30 | 51,633 | -0.10(-0.09%) |
Dec 11, 2014 | 106.90 | 111.45 | 106.70 | 108.40 | 12,018 | +0.70(+0.65%) |
Dec 10, 2014 | 114.20 | 114.20 | 106.50 | 107.70 | 72,483 | -7.00(-6.10%) |
Dec 09, 2014 | 119.80 | 120.00 | 113.10 | 114.70 | 63,112 | -5.20(-4.34%) |
Dec 08, 2014 | 122.20 | 122.20 | 119.90 | 119.90 | 23,962 | -3.20(-2.60%) |
Dec 05, 2014 | 119.90 | 124.60 | 119.90 | 123.10 | 18,632 | +3.10(+2.58%) |
Dec 04, 2014 | 122.50 | 122.50 | 119.00 | 120.00 | 29,206 | -1.70(-1.40%) |
Dec 03, 2014 | 122.40 | 124.40 | 120.60 | 121.70 | 33,916 | +1.80(+1.50%) |
Dec 02, 2014 | 121.70 | 127.40 | 119.85 | 119.90 | 81,705 | -1.50(-1.24%) |
Dec 01, 2014 | 129.30 | 129.40 | 120.00 | 121.40 | 52,289 | -9.40(-7.19%) |
Nov 28, 2014 | 132.00 | 133.60 | 128.30 | 130.80 | 24,418 | -0.30(-0.23%) |
Nov 26, 2014 | 124.90 | 131.10 | 131.10 | 131.10 | 27,000 | +6.20(+4.96%) |
Nov 25, 2014 | 128.10 | 131.10 | 122.20 | 124.90 | 39,327 | -3.70(-2.88%) |
Nov 24, 2014 | 135.00 | 141.00 | 128.00 | 128.60 | 100,453 | -5.80(-4.32%) |
Nov 21, 2014 | 127.40 | 139.70 | 126.75 | 134.40 | 159,174 | +15.00(+12.56%) |
Nov 20, 2014 | 118.60 | 120.80 | 115.00 | 119.40 | 90,698 | -1.30(-1.08%) |
Nov 19, 2014 | 129.00 | 129.20 | 116.80 | 120.70 | 305,056 | -20.90(-14.76%) |
Nov 18, 2014 | 141.50 | 144.20 | 137.60 | 141.60 | 27,173 | +0.40(+0.28%) |
Nov 17, 2014 | 138.60 | 146.90 | 138.60 | 141.20 | 48,409 | -0.40(-0.28%) |
Nov 14, 2014 | 147.30 | 156.40 | 141.60 | 141.60 | 36,842 | -6.20(-4.19%) |
Nov 13, 2014 | 145.60 | 149.10 | 143.40 | 147.80 | 26,312 | +1.30(+0.89%) |
Nov 12, 2014 | 142.90 | 147.20 | 142.00 | 146.50 | 17,608 | +1.40(+0.96%) |
Nov 11, 2014 | 145.00 | 146.30 | 143.10 | 145.10 | 13,564 | +0.30(+0.21%) |
Nov 10, 2014 | 141.70 | 146.50 | 140.00 | 144.80 | 39,124 | +5.00(+3.58%) |
Nov 07, 2014 | 144.50 | 144.50 | 139.20 | 139.80 | 42,946 | -4.70(-3.25%) |
Nov 06, 2014 | 138.20 | 147.40 | 137.71 | 144.50 | 83,597 | +5.50(+3.96%) |
Nov 05, 2014 | 157.80 | 159.00 | 138.20 | 139.00 | 116,130 | -20.80(-13.02%) |
Nov 04, 2014 | 146.50 | 161.40 | 142.30 | 159.80 | 157,976 | +12.30(+8.34%) |
Nov 03, 2014 | 142.40 | 150.50 | 141.00 | 147.50 | 66,802 | +7.50(+5.36%) |
Oct 31, 2014 | 140.00 | 140.50 | 136.30 | 140.00 | 51,894 | +3.60(+2.64%) |
Oct 30, 2014 | 134.90 | 136.40 | 131.10 | 136.40 | 20,182 | +2.00(+1.49%) |
Oct 29, 2014 | 135.10 | 136.31 | 133.10 | 134.40 | 11,605 | -0.80(-0.59%) |
Oct 28, 2014 | 134.50 | 141.80 | 133.20 | 135.20 | 15,912 | +0.50(+0.37%) |
Oct 27, 2014 | 135.20 | 135.70 | 135.70 | 134.70 | 24,870 | -1.00(-0.74%) |
Oct 24, 2014 | 134.30 | 136.00 | 132.40 | 135.70 | 13,447 | -0.20(-0.15%) |
Oct 23, 2014 | 130.90 | 139.00 | 130.71 | 135.90 | 21,476 | +6.50(+5.02%) |
Oct 22, 2014 | 136.60 | 137.77 | 129.10 | 129.40 | 33,205 | -6.70(-4.92%) |
Oct 21, 2014 | 134.80 | 138.30 | 134.80 | 136.10 | 18,129 | +2.00(+1.49%) |
Oct 20, 2014 | 138.80 | 138.80 | 133.90 | 134.10 | 17,208 | -2.60(-1.90%) |
Oct 17, 2014 | 140.00 | 141.90 | 135.80 | 136.70 | 35,516 | +6.60(+5.07%) |
Oct 16, 2014 | 120.90 | 132.50 | 120.90 | 130.10 | 48,558 | +7.20(+5.86%) |
Oct 15, 2014 | 121.40 | 130.50 | 120.40 | 122.90 | 64,175 | -0.80(-0.65%) |
Oct 14, 2014 | 126.00 | 128.55 | 122.10 | 123.70 | 59,558 | -1.20(-0.96%) |
Oct 13, 2014 | 127.90 | 135.50 | 123.60 | 124.90 | 46,534 | -5.10(-3.92%) |
Oct 10, 2014 | 135.60 | 137.40 | 125.20 | 130.00 | 82,102 | -5.00(-3.70%) |
Oct 09, 2014 | 138.70 | 140.00 | 130.80 | 135.00 | 34,191 | -3.70(-2.67%) |
Oct 08, 2014 | 130.00 | 140.00 | 129.00 | 138.70 | 46,750 | +9.90(+7.69%) |
Oct 07, 2014 | 137.70 | 140.80 | 128.20 | 128.80 | 43,612 | -10.80(-7.74%) |
Oct 06, 2014 | 140.50 | 142.50 | 136.60 | 139.60 | 38,321 | -1.10(-0.78%) |
Oct 03, 2014 | 129.40 | 147.05 | 129.20 | 140.70 | 135,406 | +14.90(+11.84%) |
Oct 02, 2014 | 123.20 | 127.60 | 121.80 | 125.80 | 32,331 | +0.60(+0.48%) |
Oct 01, 2014 | 128.00 | 129.15 | 124.00 | 125.20 | 39,873 | -3.30(-2.57%) |
Sep 30, 2014 | 125.30 | 140.00 | 125.00 | 128.50 | 104,047 | +7.30(+6.02%) |
Sep 29, 2014 | 122.80 | 124.50 | 120.20 | 121.20 | 41,771 | -4.20(-3.35%) |
Sep 26, 2014 | 127.10 | 130.30 | 122.50 | 125.40 | 56,802 | -0.90(-0.71%) |
Sep 25, 2014 | 131.60 | 131.70 | 125.50 | 126.30 | 28,865 | -6.40(-4.82%) |
Sep 24, 2014 | 132.80 | 139.80 | 131.80 | 132.70 | 71,827 | +0.40(+0.30%) |
Sep 23, 2014 | 133.20 | 138.80 | 131.10 | 132.30 | 33,640 | -2.20(-1.64%) |
Sep 22, 2014 | 131.30 | 135.90 | 118.50 | 134.50 | 130,502 | +1.70(+1.28%) |
Sep 19, 2014 | 132.30 | 137.80 | 128.10 | 132.80 | 86,012 | +1.80(+1.37%) |
Sep 18, 2014 | 135.50 | 138.50 | 128.90 | 131.00 | 57,438 | -4.90(-3.61%) |
Sep 17, 2014 | 138.70 | 144.30 | 134.00 | 135.90 | 144,527 | -2.60(-1.88%) |
Sep 16, 2014 | 134.90 | 142.20 | 132.40 | 138.50 | 87,480 | +0.60(+0.44%) |
Sep 15, 2014 | 144.70 | 145.40 | 133.40 | 137.90 | 80,319 | -7.90(-5.42%) |
Sep 12, 2014 | 151.50 | 151.80 | 143.00 | 145.80 | 80,074 | -5.40(-3.57%) |
Sep 11, 2014 | 160.00 | 161.75 | 145.70 | 151.20 | 103,450 | -10.50(-6.49%) |
Sep 10, 2014 | 161.30 | 165.78 | 157.00 | 161.70 | 123,968 | +1.60(+1.00%) |
Sep 09, 2014 | 173.70 | 176.50 | 157.10 | 160.10 | 117,388 | -11.60(-6.76%) |
Sep 08, 2014 | 168.50 | 183.50 | 167.40 | 171.70 | 124,413 | +0.80(+0.47%) |
Sep 05, 2014 | 173.00 | 174.80 | 165.20 | 170.90 | 49,553 | -2.00(-1.16%) |
Sep 04, 2014 | 173.20 | 178.80 | 167.80 | 172.90 | 102,823 | +1.40(+0.82%) |
Sep 03, 2014 | 165.50 | 172.90 | 159.00 | 171.50 | 123,843 | +9.90(+6.13%) |
Sep 02, 2014 | 164.40 | 165.70 | 156.00 | 161.60 | 63,158 | -1.90(-1.16%) |
Aug 29, 2014 | 165.50 | 163.50 | 163.50 | 163.50 | 38,700 | -0.70(-0.43%) |
Aug 28, 2014 | 164.20 | 169.51 | 160.50 | 164.20 | 100,494 | -1.80(-1.08%) |
Aug 27, 2014 | 174.90 | 176.00 | 165.10 | 166.00 | 102,654 | -14.00(-7.78%) |
Aug 26, 2014 | 176.00 | 182.40 | 173.50 | 180.00 | 89,175 | +5.50(+3.15%) |
Aug 25, 2014 | 186.00 | 186.00 | 168.10 | 174.50 | 112,495 | -9.60(-5.21%) |
Aug 22, 2014 | 162.80 | 184.60 | 160.60 | 184.10 | 195,006 | +21.60(+13.29%) |
Aug 21, 2014 | 163.80 | 166.60 | 154.35 | 162.50 | 129,583 | -1.00(-0.61%) |
Aug 20, 2014 | 140.90 | 167.21 | 137.70 | 163.50 | 239,800 | +17.40(+11.91%) |
Aug 19, 2014 | 141.60 | 145.40 | 139.80 | 146.10 | 130,232 | +6.30(+4.51%) |
Aug 18, 2014 | 137.10 | 141.60 | 137.09 | 139.80 | 58,459 | +4.10(+3.02%) |
Aug 15, 2014 | 136.00 | 136.95 | 130.95 | 135.70 | 49,366 | -0.30(-0.22%) |
Aug 14, 2014 | 137.80 | 138.00 | 133.30 | 136.00 | 31,152 | -1.20(-0.87%) |
Aug 13, 2014 | 138.10 | 140.90 | 133.70 | 137.20 | 17,495 | -1.40(-1.01%) |
Aug 12, 2014 | 139.50 | 140.00 | 133.90 | 138.60 | 32,842 | -0.90(-0.65%) |
Aug 11, 2014 | 133.60 | 140.20 | 133.50 | 139.50 | 91,542 | +6.50(+4.89%) |
Aug 08, 2014 | 125.50 | 133.70 | 125.50 | 133.00 | 74,576 | +6.20(+4.89%) |
Aug 07, 2014 | 120.00 | 127.30 | 119.50 | 126.80 | 69,348 | +8.20(+6.91%) |
Aug 06, 2014 | 120.00 | 123.50 | 116.40 | 118.60 | 46,423 | -0.80(-0.67%) |
Aug 05, 2014 | 132.40 | 135.90 | 118.45 | 119.40 | 97,337 | -12.70(-9.61%) |
Aug 04, 2014 | 136.10 | 138.50 | 130.00 | 132.10 | 38,326 | -2.70(-2.00%) |
Aug 01, 2014 | 127.10 | 137.20 | 127.10 | 134.80 | 64,527 | +4.20(+3.22%) |
Jul 31, 2014 | 137.50 | 139.90 | 126.40 | 130.60 | 108,221 | -9.30(-6.65%) |
Jul 30, 2014 | 145.30 | 147.50 | 133.50 | 139.90 | 48,340 | -0.80(-0.57%) |
Jul 29, 2014 | 138.60 | 146.50 | 137.30 | 140.70 | 70,042 | +3.50(+2.55%) |
Jul 28, 2014 | 137.50 | 144.40 | 135.70 | 137.20 | 72,500 | +2.00(+1.48%) |
Jul 25, 2014 | 134.00 | 137.80 | 131.60 | 135.20 | 42,233 | +0.20(+0.15%) |
Jul 24, 2014 | 136.40 | 142.00 | 131.50 | 135.00 | 115,791 | +3.50(+2.66%) |
Jul 23, 2014 | 121.70 | 139.80 | 121.70 | 131.50 | 190,039 | +10.90(+9.04%) |
Jul 22, 2014 | 117.80 | 125.70 | 117.80 | 120.60 | 119,615 | +4.30(+3.70%) |
Jul 21, 2014 | 114.50 | 121.70 | 114.50 | 116.30 | 45,048 | +1.30(+1.13%) |
Jul 18, 2014 | 113.80 | 118.10 | 113.10 | 115.00 | 29,000 | +2.00(+1.77%) |
Jul 17, 2014 | 115.60 | 116.80 | 111.50 | 113.00 | 22,839 | -3.70(-3.17%) |
Jul 16, 2014 | 118.50 | 120.30 | 115.30 | 116.70 | 21,039 | -1.20(-1.02%) |
Jul 15, 2014 | 122.00 | 122.00 | 113.20 | 117.90 | 40,862 | -0.60(-0.51%) |
Jul 14, 2014 | 120.40 | 124.90 | 117.80 | 118.50 | 39,708 | +1.80(+1.54%) |
Jul 11, 2014 | 119.20 | 119.49 | 116.09 | 116.70 | 40,456 | -2.70(-2.26%) |
Jul 10, 2014 | 118.50 | 121.50 | 115.84 | 119.40 | 43,535 | -1.40(-1.16%) |
Jul 09, 2014 | 111.50 | 122.50 | 110.90 | 120.80 | 33,699 | +10.10(+9.12%) |
Jul 08, 2014 | 117.70 | 118.80 | 106.40 | 110.70 | 63,774 | -8.60(-7.21%) |
Jul 07, 2014 | 115.20 | 123.00 | 114.10 | 119.30 | 74,164 | +3.50(+3.02%) |
Jul 03, 2014 | 112.10 | 115.80 | 115.80 | 115.80 | 102,820 | +3.90(+3.49%) |
Jul 02, 2014 | 113.40 | 126.40 | 111.00 | 111.90 | 125,365 | +1.40(+1.27%) |
Jul 01, 2014 | 105.60 | 113.40 | 104.90 | 110.50 | 65,580 | +5.90(+5.64%) |
Jun 30, 2014 | 107.90 | 107.90 | 102.60 | 104.60 | 28,231 | -0.20(-0.19%) |
Jun 27, 2014 | 103.90 | 108.80 | 101.40 | 104.80 | 33,300 | +0.40(+0.38%) |
Jun 26, 2014 | 99.10 | 106.70 | 99.10 | 104.40 | 32,231 | +4.70(+4.71%) |
Jun 25, 2014 | 100.10 | 102.00 | 98.50 | 99.70 | 6,769 | -0.30(-0.30%) |
Jun 24, 2014 | 101.00 | 104.90 | 99.71 | 100.00 | 27,244 | -1.00(-0.99%) |
Jun 23, 2014 | 95.50 | 102.00 | 95.50 | 101.00 | 18,881 | +5.40(+5.65%) |
Jun 20, 2014 | 100.00 | 103.70 | 95.60 | 95.60 | 27,960 | -4.10(-4.11%) |
Jun 19, 2014 | 100.20 | 102.90 | 95.80 | 99.70 | 36,111 | +0.40(+0.40%) |
Jun 18, 2014 | 106.40 | 108.00 | 99.20 | 99.30 | 62,465 | -7.90(-7.37%) |
Jun 17, 2014 | 103.20 | 109.30 | 102.10 | 107.20 | 25,504 | +3.60(+3.47%) |
Jun 16, 2014 | 105.10 | 107.60 | 103.11 | 103.60 | 27,907 | -1.10(-1.05%) |
Jun 13, 2014 | 102.70 | 109.98 | 102.70 | 104.70 | 30,526 | -3.50(-3.23%) |
Jun 12, 2014 | 116.00 | 116.00 | 103.85 | 108.20 | 85,190 | -7.40(-6.40%) |
Jun 11, 2014 | 111.30 | 116.50 | 109.00 | 115.60 | 25,923 | +4.00(+3.58%) |
Jun 10, 2014 | 116.70 | 118.50 | 111.30 | 111.60 | 31,961 | -5.80(-4.94%) |
Jun 06, 2014 | 114.10 | 119.30 | 113.50 | 117.40 | 25,458 | +4.00(+3.53%) |
Jun 05, 2014 | 109.40 | 114.30 | 108.00 | 113.40 | 24,773 | +3.50(+3.18%) |
Jun 04, 2014 | 115.00 | 115.00 | 109.00 | 109.90 | 23,808 | -6.10(-5.26%) |
Jun 03, 2014 | 110.10 | 117.80 | 110.10 | 116.00 | 34,303 | +5.00(+4.50%) |
Jun 02, 2014 | 115.00 | 116.80 | 111.00 | 111.00 | 24,501 | -5.90(-5.05%) |
May 30, 2014 | 127.20 | 127.80 | 115.10 | 116.90 | 48,178 | -7.40(-5.95%) |
May 29, 2014 | 121.90 | 133.00 | 116.70 | 124.30 | 53,018 | +3.00(+2.47%) |
May 28, 2014 | 123.90 | 126.02 | 117.70 | 121.30 | 42,220 | -1.10(-0.90%) |
May 27, 2014 | 125.90 | 127.90 | 120.20 | 122.40 | 14,467 | -3.10(-2.47%) |
May 23, 2014 | 131.80 | 125.50 | 125.50 | 125.50 | 35,700 | +5.10(+4.24%) |
May 22, 2014 | 122.60 | 133.70 | 118.90 | 120.40 | 55,565 | -6.00(-4.75%) |
May 21, 2014 | 108.70 | 126.40 | 108.70 | 126.40 | 80,898 | +18.80(+17.47%) |
May 20, 2014 | 109.90 | 111.00 | 103.20 | 107.60 | 43,115 | +7.10(+7.06%) |
May 19, 2014 | 103.40 | 104.20 | 97.10 | 100.50 | 25,639 | -3.80(-3.64%) |
May 16, 2014 | 103.80 | 105.40 | 101.20 | 104.30 | 7,636 | -0.60(-0.57%) |
May 15, 2014 | 108.20 | 108.20 | 103.50 | 104.90 | 8,346 | -3.50(-3.23%) |
May 14, 2014 | 106.40 | 113.40 | 105.60 | 108.40 | 7,749 | +0.60(+0.56%) |
May 13, 2014 | 101.00 | 109.80 | 101.00 | 107.80 | 42,528 | +8.00(+8.02%) |
May 12, 2014 | 104.50 | 110.80 | 98.20 | 99.80 | 81,400 | -0.60(-0.60%) |
May 09, 2014 | 94.30 | 102.20 | 80.10 | 100.40 | 24,748 | +5.90(+6.24%) |
May 08, 2014 | 97.40 | 99.60 | 94.30 | 94.50 | 17,039 | -3.90(-3.96%) |
May 07, 2014 | 105.60 | 107.10 | 92.90 | 98.40 | 68,582 | -4.60(-4.47%) |
May 06, 2014 | 110.00 | 110.00 | 101.60 | 103.00 | 17,573 | -4.60(-4.28%) |
May 05, 2014 | 106.00 | 109.20 | 105.00 | 107.60 | 6,515 | -0.50(-0.46%) |
May 02, 2014 | 109.70 | 109.70 | 106.00 | 108.10 | 28,613 | +1.30(+1.22%) |