Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 77.05 | 77.39 | 75.88 | 76.24 | 4,493,279 | -0.61(-0.79%) |
Apr 29, 2015 | 75.68 | 77.03 | 75.34 | 76.85 | 5,065,199 | +0.99(+1.30%) |
Apr 28, 2015 | 75.23 | 76.13 | 75.23 | 75.86 | 4,849,822 | +0.85(+1.13%) |
Apr 27, 2015 | 75.16 | 75.47 | 74.40 | 75.01 | 3,868,419 | +0.49(+0.66%) |
Apr 24, 2015 | 75.43 | 75.48 | 73.90 | 74.52 | 4,074,941 | -1.19(-1.58%) |
Apr 23, 2015 | 75.49 | 76.47 | 75.38 | 75.71 | 3,514,785 | +0.44(+0.58%) |
Apr 22, 2015 | 74.69 | 75.97 | 74.20 | 75.27 | 3,761,070 | +0.86(+1.15%) |
Apr 21, 2015 | 75.37 | 75.75 | 74.24 | 74.42 | 4,203,349 | -0.89(-1.18%) |
Apr 20, 2015 | 74.87 | 76.28 | 74.87 | 75.31 | 4,063,390 | +0.39(+0.52%) |
Apr 17, 2015 | 74.77 | 75.10 | 74.27 | 74.91 | 4,154,895 | -0.59(-0.79%) |
Apr 16, 2015 | 75.37 | 76.24 | 74.87 | 75.51 | 5,262,207 | +0.03(+0.04%) |
Apr 15, 2015 | 74.55 | 75.76 | 74.30 | 75.47 | 7,605,050 | +1.16(+1.56%) |
Apr 14, 2015 | 73.70 | 74.70 | 73.56 | 74.32 | 4,158,779 | +1.49(+2.05%) |
Apr 13, 2015 | 74.41 | 74.53 | 72.45 | 72.83 | 4,045,213 | -1.46(-1.97%) |
Apr 10, 2015 | 73.73 | 74.30 | 73.26 | 74.29 | 3,342,087 | +0.68(+0.92%) |
Apr 09, 2015 | 72.38 | 73.89 | 72.38 | 73.61 | 4,431,643 | +1.28(+1.78%) |
Apr 08, 2015 | 73.07 | 73.51 | 72.14 | 72.33 | 4,257,306 | -0.18(-0.24%) |
Apr 07, 2015 | 73.22 | 73.83 | 72.39 | 72.50 | 6,803,310 | -0.46(-0.63%) |
Apr 06, 2015 | 71.80 | 73.37 | 71.76 | 72.96 | 6,202,028 | +1.66(+2.33%) |
Apr 02, 2015 | 69.45 | 71.30 | 71.30 | 71.30 | 5,976,176 | +1.15(+1.63%) |
Apr 01, 2015 | 70.79 | 71.80 | 70.03 | 70.16 | 4,959,292 | -0.36(-0.51%) |
Mar 31, 2015 | 70.09 | 71.12 | 69.86 | 70.52 | 4,649,606 | -0.35(-0.49%) |
Mar 30, 2015 | 70.48 | 71.14 | 69.82 | 70.87 | 4,523,204 | +1.22(+1.74%) |
Mar 27, 2015 | 69.70 | 70.08 | 69.33 | 69.65 | 3,301,411 | -0.62(-0.88%) |
Mar 26, 2015 | 70.37 | 70.70 | 69.41 | 70.27 | 6,315,249 | +1.08(+1.56%) |
Mar 25, 2015 | 68.97 | 69.72 | 68.31 | 69.19 | 4,765,035 | +0.86(+1.26%) |
Mar 24, 2015 | 68.60 | 69.18 | 68.17 | 68.33 | 3,486,163 | -0.12(-0.18%) |
Mar 23, 2015 | 70.18 | 70.30 | 68.45 | 68.45 | 4,160,858 | -1.29(-1.85%) |
Mar 20, 2015 | 69.03 | 70.71 | 68.78 | 69.74 | 7,775,316 | +0.88(+1.28%) |
Mar 19, 2015 | 68.76 | 69.14 | 67.96 | 68.86 | 4,627,105 | -0.87(-1.25%) |
Mar 18, 2015 | 66.20 | 70.27 | 66.14 | 69.73 | 7,003,247 | +2.97(+4.45%) |
Mar 17, 2015 | 66.80 | 67.66 | 66.45 | 66.76 | 4,938,811 | -0.85(-1.25%) |
Mar 16, 2015 | 65.46 | 67.70 | 65.42 | 67.60 | 6,440,989 | +1.93(+2.94%) |
Mar 13, 2015 | 65.53 | 65.88 | 64.68 | 65.67 | 5,741,216 | -0.25(-0.37%) |
Mar 12, 2015 | 66.95 | 67.06 | 65.85 | 65.92 | 3,967,789 | -0.65(-0.97%) |
Mar 11, 2015 | 66.47 | 67.20 | 66.05 | 66.57 | 5,166,680 | +0.28(+0.42%) |
Mar 10, 2015 | 66.82 | 68.12 | 66.26 | 66.29 | 6,322,020 | -1.18(-1.74%) |
Mar 09, 2015 | 67.74 | 68.64 | 67.40 | 67.47 | 4,475,213 | -0.65(-0.96%) |
Mar 06, 2015 | 68.39 | 69.22 | 67.86 | 68.12 | 5,283,529 | -0.78(-1.14%) |
Mar 05, 2015 | 69.10 | 69.62 | 68.73 | 68.90 | 3,493,359 | -0.69(-0.99%) |
Mar 04, 2015 | 69.37 | 69.95 | 68.10 | 69.60 | 5,103,069 | +0.09(+0.13%) |
Mar 03, 2015 | 68.43 | 70.07 | 68.14 | 69.50 | 5,695,856 | +1.01(+1.47%) |
Mar 02, 2015 | 69.00 | 68.60 | 66.97 | 68.50 | 6,952,791 | -0.51(-0.74%) |
Feb 27, 2015 | 69.70 | 69.77 | 68.67 | 69.00 | 4,989,639 | -0.32(-0.45%) |
Feb 26, 2015 | 70.61 | 70.95 | 68.92 | 69.32 | 7,055,754 | -2.23(-3.12%) |
Feb 25, 2015 | 70.40 | 71.72 | 70.21 | 71.55 | 7,525,295 | +1.09(+1.55%) |
Feb 24, 2015 | 71.41 | 71.53 | 70.19 | 70.46 | 5,480,369 | -0.25(-0.35%) |
Feb 23, 2015 | 69.27 | 70.83 | 68.64 | 70.70 | 7,152,773 | +0.65(+0.93%) |
Feb 20, 2015 | 71.60 | 71.88 | 69.27 | 70.05 | 10,320,874 | -2.09(-2.90%) |
Feb 19, 2015 | 66.67 | 72.86 | 66.59 | 72.14 | 24,289,824 | -1.16(-1.58%) |
Feb 18, 2015 | 74.21 | 74.21 | 72.68 | 73.30 | 5,846,642 | -0.91(-1.22%) |
Feb 17, 2015 | 73.90 | 74.35 | 73.56 | 74.21 | 5,505,347 | -0.33(-0.44%) |
Feb 13, 2015 | 73.79 | 74.54 | 74.54 | 74.54 | 5,406,942 | +1.63(+2.24%) |
Feb 12, 2015 | 73.03 | 73.25 | 71.89 | 72.91 | 5,127,996 | +1.23(+1.72%) |
Feb 11, 2015 | 72.17 | 72.36 | 70.87 | 71.68 | 8,232,742 | -1.58(-2.16%) |
Feb 10, 2015 | 74.33 | 74.36 | 72.17 | 73.26 | 5,601,026 | -0.53(-0.72%) |
Feb 09, 2015 | 74.30 | 74.78 | 73.66 | 73.80 | 5,525,718 | +0.12(+0.17%) |
Feb 06, 2015 | 74.60 | 74.76 | 73.50 | 73.67 | 6,888,243 | -0.31(-0.42%) |
Feb 05, 2015 | 73.61 | 74.82 | 73.19 | 73.98 | 7,275,948 | +0.77(+1.05%) |
Feb 04, 2015 | 72.60 | 75.01 | 71.94 | 73.21 | 12,830,615 | -0.86(-1.16%) |
Feb 03, 2015 | 72.85 | 75.28 | 72.80 | 74.07 | 11,575,677 | +2.91(+4.10%) |
Feb 02, 2015 | 69.98 | 71.20 | 68.86 | 71.16 | 7,301,221 | +2.68(+3.92%) |
Jan 30, 2015 | 67.80 | 69.27 | 67.30 | 68.47 | 9,712,518 | +0.09(+0.13%) |
Jan 29, 2015 | 68.54 | 68.77 | 66.73 | 68.38 | 6,746,387 | +0.62(+0.92%) |
Jan 28, 2015 | 71.01 | 71.29 | 67.50 | 67.76 | 7,506,218 | -3.77(-5.27%) |
Jan 27, 2015 | 70.71 | 72.61 | 70.08 | 71.53 | 6,866,113 | +0.52(+0.73%) |
Jan 26, 2015 | 70.17 | 71.06 | 69.33 | 71.01 | 4,461,060 | +1.18(+1.70%) |
Jan 23, 2015 | 69.27 | 71.16 | 69.25 | 69.83 | 5,764,752 | +0.33(+0.48%) |
Jan 22, 2015 | 70.28 | 70.28 | 68.13 | 69.50 | 5,812,551 | -0.14(-0.20%) |
Jan 21, 2015 | 69.67 | 70.13 | 68.97 | 69.63 | 6,364,745 | +0.93(+1.35%) |
Jan 20, 2015 | 68.52 | 69.05 | 67.31 | 68.70 | 7,750,006 | -0.75(-1.09%) |
Jan 16, 2015 | 66.80 | 69.63 | 66.56 | 69.46 | 7,129,679 | +2.91(+4.37%) |
Jan 15, 2015 | 68.48 | 68.83 | 66.49 | 66.55 | 6,425,205 | -0.93(-1.38%) |
Jan 14, 2015 | 64.66 | 67.75 | 64.35 | 67.48 | 8,703,432 | +2.19(+3.35%) |
Jan 13, 2015 | 65.22 | 66.52 | 64.52 | 65.29 | 7,094,300 | +0.42(+0.65%) |
Jan 12, 2015 | 65.33 | 65.51 | 63.86 | 64.87 | 6,266,237 | -2.26(-3.37%) |
Jan 09, 2015 | 66.80 | 67.57 | 66.02 | 67.13 | 5,258,804 | +0.45(+0.67%) |
Jan 08, 2015 | 65.03 | 67.28 | 64.53 | 66.69 | 7,606,197 | +2.46(+3.82%) |
Jan 07, 2015 | 65.38 | 65.81 | 63.49 | 64.23 | 7,751,948 | -0.41(-0.63%) |
Jan 06, 2015 | 65.89 | 66.47 | 63.53 | 64.64 | 10,617,150 | -1.90(-2.85%) |
Jan 05, 2015 | 69.05 | 69.68 | 66.03 | 66.53 | 8,023,386 | -4.27(-6.03%) |
Jan 02, 2015 | 69.86 | 71.38 | 69.36 | 70.80 | 4,512,164 | +0.13(+0.18%) |
Dec 31, 2014 | 70.60 | 70.67 | 70.67 | 70.67 | 4,337,215 | -0.48(-0.68%) |
Dec 30, 2014 | 71.77 | 72.41 | 70.53 | 71.16 | 4,402,369 | -1.25(-1.73%) |
Dec 29, 2014 | 72.58 | 73.08 | 71.73 | 72.41 | 4,422,062 | +0.39(+0.54%) |
Dec 26, 2014 | 72.84 | 73.07 | 71.64 | 72.02 | 2,879,864 | -0.18(-0.24%) |
Dec 24, 2014 | 73.39 | 72.19 | 72.19 | 72.19 | 3,925,015 | -1.81(-2.45%) |
Dec 23, 2014 | 73.49 | 74.67 | 72.57 | 74.00 | 5,538,874 | +1.04(+1.42%) |
Dec 22, 2014 | 72.94 | 73.40 | 71.91 | 72.97 | 8,787,703 | +0.03(+0.04%) |
Dec 19, 2014 | 71.87 | 72.99 | 70.96 | 72.94 | 10,231,266 | +1.97(+2.78%) |
Dec 18, 2014 | 72.02 | 72.45 | 68.24 | 70.96 | 11,575,260 | +1.01(+1.44%) |
Dec 17, 2014 | 67.25 | 70.78 | 66.10 | 69.96 | 13,377,913 | +4.35(+6.63%) |
Dec 16, 2014 | 64.37 | 68.61 | 64.31 | 65.61 | 10,826,869 | +0.10(+0.15%) |
Dec 15, 2014 | 66.85 | 67.67 | 65.20 | 65.51 | 8,945,445 | -0.79(-1.19%) |
Dec 12, 2014 | 65.48 | 67.87 | 65.32 | 66.30 | 8,613,791 | -0.38(-0.56%) |
Dec 11, 2014 | 66.93 | 68.90 | 66.11 | 66.67 | 7,561,546 | +0.05(+0.08%) |
Dec 10, 2014 | 66.30 | 66.98 | 65.66 | 66.62 | 11,492,111 | -1.81(-2.65%) |
Dec 09, 2014 | 66.78 | 69.94 | 66.60 | 68.43 | 10,679,582 | +0.74(+1.09%) |
Dec 08, 2014 | 68.38 | 68.70 | 67.17 | 67.69 | 11,297,725 | -1.96(-2.82%) |
Dec 05, 2014 | 70.55 | 70.66 | 68.91 | 69.66 | 9,865,309 | -1.73(-2.42%) |
Dec 04, 2014 | 69.69 | 71.39 | 68.89 | 71.39 | 6,660,242 | +0.92(+1.31%) |
Dec 03, 2014 | 70.40 | 71.85 | 69.70 | 70.46 | 8,133,706 | +1.15(+1.66%) |
Dec 02, 2014 | 67.07 | 70.10 | 66.68 | 69.31 | 13,219,981 | +2.35(+3.51%) |
Dec 01, 2014 | 65.64 | 67.23 | 64.22 | 66.96 | 13,108,649 | +0.40(+0.60%) |
Nov 28, 2014 | 66.90 | 67.88 | 65.39 | 66.57 | 12,340,109 | -5.64(-7.81%) |
Nov 26, 2014 | 74.16 | 72.21 | 72.21 | 72.21 | 6,964,792 | -2.05(-2.76%) |
Nov 25, 2014 | 76.97 | 77.00 | 74.24 | 74.26 | 7,284,697 | -2.16(-2.83%) |
Nov 24, 2014 | 77.66 | 78.09 | 76.18 | 76.42 | 5,355,259 | -1.67(-2.14%) |
Nov 21, 2014 | 78.67 | 79.09 | 77.75 | 78.09 | 8,310,058 | +1.77(+2.31%) |
Nov 20, 2014 | 75.57 | 76.98 | 75.48 | 76.33 | 6,023,468 | +0.85(+1.13%) |
Nov 19, 2014 | 75.80 | 75.84 | 74.29 | 75.48 | 4,990,674 | +0.51(+0.68%) |
Nov 18, 2014 | 73.93 | 75.42 | 73.76 | 74.97 | 5,103,221 | +1.01(+1.37%) |
Nov 17, 2014 | 74.46 | 74.75 | 73.48 | 73.96 | 5,666,317 | -1.39(-1.84%) |
Nov 14, 2014 | 73.93 | 75.50 | 73.84 | 75.35 | 5,201,620 | +1.77(+2.41%) |
Nov 13, 2014 | 74.07 | 74.79 | 72.51 | 73.57 | 7,633,160 | -1.31(-1.75%) |
Nov 12, 2014 | 75.75 | 76.26 | 74.72 | 74.89 | 4,473,282 | -0.91(-1.21%) |
Nov 11, 2014 | 75.61 | 76.05 | 74.54 | 75.80 | 5,568,497 | +0.19(+0.25%) |
Nov 10, 2014 | 77.53 | 78.42 | 75.22 | 75.61 | 7,744,107 | -0.81(-1.05%) |
Nov 07, 2014 | 76.54 | 77.97 | 76.20 | 76.41 | 9,131,387 | +0.45(+0.59%) |
Nov 06, 2014 | 73.07 | 76.13 | 73.01 | 75.97 | 10,685,122 | +2.20(+2.99%) |
Nov 05, 2014 | 73.30 | 74.82 | 71.82 | 73.77 | 14,851,254 | +4.47(+6.45%) |
Nov 04, 2014 | 68.83 | 69.85 | 68.32 | 69.30 | 10,678,743 | -2.33(-3.26%) |
Nov 03, 2014 | 72.96 | 74.31 | 71.30 | 71.63 | 9,127,519 | -1.33(-1.82%) |
Oct 31, 2014 | 70.58 | 73.00 | 69.65 | 72.96 | 7,159,086 | +2.17(+3.07%) |
Oct 30, 2014 | 71.06 | 71.61 | 69.87 | 70.79 | 4,876,907 | -0.70(-0.98%) |
Oct 29, 2014 | 72.34 | 73.17 | 70.43 | 71.49 | 7,720,405 | +1.25(+1.78%) |
Oct 28, 2014 | 68.17 | 70.55 | 67.20 | 70.23 | 7,977,708 | +2.36(+3.47%) |
Oct 27, 2014 | 69.30 | 70.69 | 70.69 | 67.88 | 9,685,507 | -2.82(-3.98%) |
Oct 24, 2014 | 71.35 | 71.40 | 69.24 | 70.69 | 7,058,843 | -1.00(-1.39%) |
Oct 23, 2014 | 72.34 | 72.80 | 71.10 | 71.69 | 12,010,680 | +1.02(+1.44%) |
Oct 22, 2014 | 74.27 | 74.46 | 70.60 | 70.67 | 9,996,562 | -3.04(-4.12%) |
Oct 21, 2014 | 72.42 | 73.80 | 72.36 | 73.71 | 8,206,181 | +2.51(+3.53%) |
Oct 20, 2014 | 70.33 | 71.49 | 69.87 | 71.20 | 5,759,111 | +1.18(+1.69%) |
Oct 17, 2014 | 72.31 | 73.27 | 69.28 | 70.02 | 11,289,640 | -0.04(-0.05%) |
Oct 16, 2014 | 65.39 | 71.02 | 65.39 | 70.06 | 13,173,096 | +2.38(+3.52%) |
Oct 15, 2014 | 62.97 | 67.95 | 62.23 | 67.68 | 14,473,754 | +3.45(+5.38%) |
Oct 14, 2014 | 65.42 | 66.55 | 63.97 | 64.23 | 15,963,694 | +0.06(+0.10%) |
Oct 13, 2014 | 68.37 | 69.17 | 64.03 | 64.16 | 12,333,454 | -4.65(-6.76%) |
Oct 10, 2014 | 69.76 | 70.44 | 67.88 | 68.81 | 12,944,046 | -1.63(-2.32%) |
Oct 09, 2014 | 71.73 | 71.80 | 69.76 | 70.45 | 12,642,654 | -1.99(-2.75%) |
Oct 08, 2014 | 71.48 | 72.54 | 69.56 | 72.44 | 10,083,085 | +0.73(+1.01%) |
Oct 07, 2014 | 72.79 | 73.56 | 71.68 | 71.71 | 7,204,339 | -1.13(-1.56%) |
Oct 06, 2014 | 74.18 | 74.31 | 72.28 | 72.84 | 6,677,469 | -1.13(-1.53%) |
Oct 03, 2014 | 74.86 | 74.86 | 73.21 | 73.98 | 5,787,959 | -0.38(-0.50%) |
Oct 02, 2014 | 73.36 | 74.80 | 72.22 | 74.35 | 7,026,332 | +0.16(+0.22%) |
Oct 01, 2014 | 76.00 | 76.40 | 73.66 | 74.19 | 7,645,766 | -1.66(-2.19%) |
Sep 30, 2014 | 78.02 | 78.02 | 74.65 | 75.85 | 8,385,898 | -2.18(-2.80%) |
Sep 29, 2014 | 77.22 | 78.18 | 76.68 | 78.04 | 5,615,102 | -0.01(-0.01%) |
Sep 26, 2014 | 76.89 | 78.45 | 76.77 | 78.05 | 4,343,640 | +1.16(+1.51%) |
Sep 25, 2014 | 78.63 | 78.67 | 76.71 | 76.88 | 4,688,444 | -1.36(-1.74%) |
Sep 24, 2014 | 77.33 | 78.80 | 76.26 | 78.24 | 5,985,963 | +1.00(+1.29%) |
Sep 23, 2014 | 77.79 | 77.85 | 76.95 | 77.25 | 7,280,581 | -0.69(-0.88%) |
Sep 22, 2014 | 79.53 | 79.56 | 77.04 | 77.94 | 5,792,062 | -2.01(-2.52%) |
Sep 19, 2014 | 80.62 | 81.13 | 79.64 | 79.95 | 8,284,269 | -0.47(-0.58%) |
Sep 18, 2014 | 81.06 | 81.19 | 79.83 | 80.42 | 3,921,247 | -0.16(-0.20%) |
Sep 17, 2014 | 80.93 | 81.27 | 80.07 | 80.58 | 4,816,362 | -0.02(-0.03%) |
Sep 16, 2014 | 78.39 | 81.13 | 77.95 | 80.60 | 5,375,169 | +2.54(+3.25%) |
Sep 15, 2014 | 77.22 | 78.45 | 76.70 | 78.07 | 3,989,192 | +0.45(+0.58%) |
Sep 12, 2014 | 78.52 | 78.57 | 77.39 | 77.62 | 4,829,733 | -1.33(-1.69%) |
Sep 11, 2014 | 77.32 | 79.00 | 76.99 | 78.95 | 6,000,398 | +0.80(+1.03%) |
Sep 10, 2014 | 77.32 | 78.24 | 76.09 | 78.15 | 4,851,428 | +0.54(+0.69%) |
Sep 09, 2014 | 77.85 | 78.51 | 77.23 | 77.61 | 4,745,749 | -0.08(-0.10%) |
Sep 08, 2014 | 79.72 | 79.72 | 77.18 | 77.69 | 7,244,644 | -2.89(-3.58%) |
Sep 05, 2014 | 79.94 | 80.66 | 78.98 | 80.57 | 4,224,766 | +0.44(+0.54%) |
Sep 04, 2014 | 82.55 | 82.73 | 79.65 | 80.14 | 5,139,553 | -2.40(-2.91%) |
Sep 03, 2014 | 83.39 | 83.56 | 82.32 | 82.53 | 1,930,974 | +0.02(+0.03%) |
Sep 02, 2014 | 83.94 | 84.07 | 82.03 | 82.51 | 3,596,876 | -1.66(-1.97%) |
Aug 29, 2014 | 83.35 | 84.17 | 84.17 | 84.17 | 2,353,222 | +1.14(+1.37%) |
Aug 28, 2014 | 82.98 | 83.56 | 82.81 | 83.03 | 2,293,618 | -0.17(-0.20%) |
Aug 27, 2014 | 83.83 | 83.83 | 82.83 | 83.20 | 2,606,465 | -0.61(-0.72%) |
Aug 26, 2014 | 83.39 | 84.63 | 83.12 | 83.81 | 4,288,853 | +1.12(+1.35%) |
Aug 25, 2014 | 81.91 | 82.93 | 81.66 | 82.69 | 2,530,323 | +1.28(+1.57%) |
Aug 22, 2014 | 81.65 | 81.85 | 80.94 | 81.41 | 2,709,550 | -0.70(-0.86%) |
Aug 21, 2014 | 82.35 | 82.37 | 81.22 | 82.11 | 2,791,910 | -0.07(-0.08%) |
Aug 20, 2014 | 82.04 | 82.26 | 81.49 | 82.18 | 2,853,424 | +0.19(+0.23%) |
Aug 19, 2014 | 81.28 | 82.24 | 80.94 | 81.99 | 4,108,403 | +1.23(+1.52%) |
Aug 18, 2014 | 81.70 | 81.90 | 80.18 | 80.77 | 4,276,511 | -0.51(-0.62%) |
Aug 15, 2014 | 79.65 | 81.52 | 79.58 | 81.27 | 5,949,872 | +1.65(+2.08%) |
Aug 14, 2014 | 82.14 | 81.47 | 79.34 | 79.62 | 4,556,540 | -1.85(-2.28%) |
Aug 13, 2014 | 82.47 | 81.73 | 81.37 | 81.47 | 3,051,186 | -0.26(-0.32%) |
Aug 12, 2014 | 82.65 | 83.11 | 81.46 | 81.73 | 4,263,150 | -1.23(-1.49%) |
Aug 11, 2014 | 83.29 | 83.50 | 82.67 | 82.96 | 3,603,841 | +0.40(+0.48%) |
Aug 08, 2014 | 81.26 | 82.37 | 81.26 | 82.57 | 3,073,123 | +1.32(+1.62%) |
Aug 07, 2014 | 82.45 | 82.45 | 80.74 | 81.25 | 3,886,801 | -0.44(-0.54%) |
Aug 06, 2014 | 81.99 | 83.12 | 80.92 | 81.69 | 6,537,352 | -1.52(-1.83%) |
Aug 05, 2014 | 85.65 | 85.65 | 82.36 | 83.22 | 6,316,859 | -2.44(-2.84%) |
Aug 04, 2014 | 83.30 | 85.89 | 82.80 | 85.65 | 3,891,565 | +2.89(+3.49%) |
Aug 01, 2014 | 83.23 | 84.12 | 82.09 | 82.76 | 5,177,737 | -1.07(-1.28%) |
Jul 31, 2014 | 86.44 | 86.63 | 83.78 | 83.84 | 5,430,839 | -3.21(-3.69%) |
Jul 30, 2014 | 87.97 | 88.43 | 86.84 | 87.05 | 2,322,320 | -0.47(-0.53%) |
Jul 29, 2014 | 86.77 | 88.35 | 86.71 | 87.51 | 3,267,098 | +0.65(+0.75%) |
Jul 28, 2014 | 87.96 | 88.11 | 86.56 | 86.86 | 3,907,623 | -1.10(-1.25%) |
Jul 25, 2014 | 88.54 | 88.76 | 87.64 | 87.96 | 2,586,235 | -1.06(-1.19%) |
Jul 24, 2014 | 89.23 | 89.57 | 88.63 | 89.02 | 3,739,151 | +0.19(+0.22%) |
Jul 23, 2014 | 89.40 | 89.40 | 88.33 | 88.82 | 4,711,934 | -0.46(-0.51%) |
Jul 22, 2014 | 89.44 | 90.10 | 88.71 | 89.28 | 3,394,684 | +0.31(+0.34%) |
Jul 21, 2014 | 88.76 | 89.19 | 88.19 | 88.98 | 2,075,555 | +0.08(+0.09%) |
Jul 18, 2014 | 88.37 | 89.16 | 87.59 | 88.89 | 3,400,829 | +0.38(+0.42%) |
Jul 17, 2014 | 90.00 | 91.02 | 88.36 | 88.52 | 2,984,417 | -1.19(-1.32%) |
Jul 16, 2014 | 87.81 | 89.84 | 87.46 | 89.71 | 4,152,194 | +2.80(+3.23%) |
Jul 15, 2014 | 88.03 | 88.57 | 86.29 | 86.90 | 4,396,097 | -1.63(-1.84%) |
Jul 14, 2014 | 87.73 | 88.80 | 87.47 | 88.53 | 3,862,972 | +1.56(+1.79%) |
Jul 11, 2014 | 88.57 | 88.57 | 86.77 | 86.97 | 3,243,579 | -1.00(-1.14%) |
Jul 10, 2014 | 87.91 | 88.67 | 87.05 | 87.97 | 2,891,539 | -1.22(-1.37%) |
Jul 09, 2014 | 88.84 | 89.25 | 88.15 | 89.19 | 2,532,689 | +0.44(+0.50%) |
Jul 08, 2014 | 88.28 | 89.19 | 88.10 | 88.75 | 3,281,557 | +0.19(+0.22%) |
Jul 07, 2014 | 89.07 | 89.15 | 88.32 | 88.56 | 1,999,409 | -0.78(-0.87%) |
Jul 03, 2014 | 88.97 | 89.34 | 89.34 | 89.34 | 2,192,679 | +0.40(+0.45%) |
Jul 02, 2014 | 89.42 | 89.98 | 88.41 | 88.94 | 3,462,753 | -0.24(-0.27%) |
Jul 01, 2014 | 89.87 | 90.25 | 88.78 | 89.19 | 3,650,317 | -0.24(-0.27%) |
Jun 30, 2014 | 88.83 | 89.68 | 88.65 | 89.42 | 3,060,587 | +0.78(+0.88%) |
Jun 27, 2014 | 88.18 | 88.71 | 87.78 | 88.64 | 3,661,337 | +0.32(+0.36%) |
Jun 26, 2014 | 88.52 | 88.63 | 87.29 | 88.32 | 3,077,648 | -0.46(-0.52%) |
Jun 25, 2014 | 86.72 | 88.96 | 86.72 | 88.78 | 4,515,155 | +2.30(+2.65%) |
Jun 24, 2014 | 89.67 | 89.88 | 85.89 | 86.49 | 5,975,774 | -3.36(-3.74%) |
Jun 23, 2014 | 90.69 | 90.98 | 89.49 | 89.85 | 4,336,822 | -0.44(-0.48%) |
Jun 20, 2014 | 89.57 | 90.60 | 88.88 | 90.28 | 7,261,882 | +1.67(+1.88%) |
Jun 19, 2014 | 86.58 | 88.65 | 86.10 | 88.61 | 5,050,868 | +1.73(+1.99%) |
Jun 18, 2014 | 86.15 | 87.11 | 85.51 | 86.88 | 3,805,814 | +0.88(+1.02%) |
Jun 17, 2014 | 87.20 | 87.20 | 85.14 | 86.00 | 6,856,404 | -1.25(-1.44%) |
Jun 16, 2014 | 88.16 | 88.16 | 86.49 | 87.26 | 5,310,385 | +0.01(+0.01%) |
Jun 13, 2014 | 85.53 | 87.28 | 84.58 | 87.25 | 4,090,416 | +1.83(+2.14%) |
Jun 12, 2014 | 85.29 | 86.49 | 85.11 | 85.42 | 4,965,130 | +0.71(+0.84%) |
Jun 11, 2014 | 82.84 | 84.87 | 82.75 | 84.71 | 3,506,740 | +1.54(+1.85%) |
Jun 10, 2014 | 83.71 | 83.98 | 82.96 | 83.17 | 2,783,859 | -0.48(-0.58%) |
Jun 06, 2014 | 82.75 | 83.84 | 82.68 | 83.65 | 2,811,450 | +1.09(+1.32%) |
Jun 05, 2014 | 81.38 | 82.58 | 80.98 | 82.57 | 2,890,712 | +1.17(+1.44%) |
Jun 04, 2014 | 81.48 | 81.67 | 80.78 | 81.40 | 2,215,577 | -0.22(-0.27%) |
Jun 03, 2014 | 80.69 | 81.62 | 80.56 | 81.62 | 2,580,654 | +0.98(+1.21%) |
Jun 02, 2014 | 81.08 | 81.11 | 80.31 | 80.64 | 2,237,778 | -0.32(-0.40%) |
May 30, 2014 | 81.32 | 81.39 | 80.54 | 80.96 | 2,993,923 | -0.67(-0.82%) |
May 29, 2014 | 80.67 | 81.66 | 80.35 | 81.63 | 3,350,010 | +1.13(+1.41%) |
May 28, 2014 | 80.24 | 80.83 | 79.89 | 80.49 | 3,299,021 | +0.35(+0.44%) |
May 27, 2014 | 79.92 | 80.33 | 79.39 | 80.14 | 2,708,317 | +0.58(+0.73%) |
May 23, 2014 | 79.50 | 79.56 | 79.56 | 79.56 | 3,312,738 | -0.24(-0.30%) |
May 22, 2014 | 79.81 | 80.48 | 79.23 | 79.80 | 2,362,393 | +0.09(+0.12%) |
May 21, 2014 | 78.59 | 79.86 | 78.15 | 79.71 | 2,322,198 | +1.74(+2.23%) |
May 20, 2014 | 78.22 | 78.78 | 77.65 | 77.97 | 2,529,331 | -0.31(-0.40%) |
May 19, 2014 | 78.44 | 79.09 | 78.02 | 78.28 | 2,394,805 | -0.15(-0.20%) |
May 16, 2014 | 78.49 | 78.73 | 77.55 | 78.44 | 3,719,556 | -0.18(-0.23%) |
May 15, 2014 | 79.56 | 79.57 | 77.71 | 78.62 | 3,408,250 | -0.89(-1.12%) |
May 14, 2014 | 80.65 | 80.72 | 79.48 | 79.51 | 3,155,645 | -0.97(-1.21%) |
May 13, 2014 | 80.03 | 80.73 | 79.64 | 80.48 | 4,477,249 | +1.17(+1.48%) |
May 12, 2014 | 78.49 | 79.38 | 78.04 | 79.31 | 4,379,395 | +1.04(+1.33%) |
May 09, 2014 | 78.05 | 78.28 | 77.01 | 78.27 | 4,847,842 | +0.42(+0.54%) |
May 08, 2014 | 79.61 | 80.01 | 77.76 | 77.85 | 4,265,145 | -2.34(-2.92%) |
May 07, 2014 | 80.05 | 80.69 | 78.54 | 80.19 | 7,454,843 | +0.89(+1.12%) |
May 06, 2014 | 78.67 | 81.50 | 77.93 | 79.30 | 11,055,978 | +3.35(+4.41%) |
May 05, 2014 | 73.49 | 76.30 | 73.47 | 75.95 | 6,209,989 | +1.68(+2.26%) |
May 02, 2014 | 74.46 | 75.18 | 74.09 | 74.27 | 4,852,062 | -0.05(-0.06%) |