Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 97.76 | 100.71 | 97.53 | 97.90 | 14,637 | +0.55(+0.57%) |
Feb 26, 2015 | 97.71 | 98.40 | 96.85 | 97.34 | 13,745 | +0.20(+0.20%) |
Feb 25, 2015 | 97.48 | 97.53 | 95.94 | 97.14 | 6,756 | +0.20(+0.20%) |
Feb 24, 2015 | 95.82 | 97.52 | 94.09 | 96.95 | 14,306 | +0.58(+0.60%) |
Feb 23, 2015 | 95.43 | 97.40 | 94.67 | 96.37 | 19,346 | +0.49(+0.51%) |
Feb 20, 2015 | 95.55 | 97.52 | 94.91 | 95.88 | 21,643 | +0.42(+0.44%) |
Feb 19, 2015 | 95.79 | 96.82 | 94.78 | 95.46 | 16,970 | -1.08(-1.12%) |
Feb 18, 2015 | 93.78 | 96.57 | 93.03 | 96.54 | 20,023 | +2.46(+2.61%) |
Feb 17, 2015 | 94.52 | 94.66 | 92.84 | 94.08 | 20,615 | -0.42(-0.45%) |
Feb 13, 2015 | 94.38 | 94.50 | 94.50 | 94.50 | 16,954 | +0.45(+0.48%) |
Feb 12, 2015 | 93.86 | 94.28 | 93.72 | 94.05 | 6,757 | +0.72(+0.77%) |
Feb 11, 2015 | 93.56 | 94.21 | 93.31 | 93.33 | 10,444 | -0.59(-0.63%) |
Feb 10, 2015 | 94.31 | 95.04 | 92.90 | 93.92 | 19,506 | +0.44(+0.47%) |
Feb 09, 2015 | 93.64 | 94.14 | 92.75 | 93.48 | 19,792 | -0.77(-0.82%) |
Feb 06, 2015 | 95.33 | 95.94 | 94.06 | 94.25 | 25,992 | -1.33(-1.39%) |
Feb 05, 2015 | 96.05 | 96.05 | 94.09 | 95.58 | 12,885 | +0.32(+0.33%) |
Feb 04, 2015 | 92.84 | 96.14 | 92.05 | 95.26 | 33,907 | +2.85(+3.09%) |
Feb 03, 2015 | 91.83 | 93.40 | 90.39 | 92.41 | 27,881 | +1.18(+1.30%) |
Feb 02, 2015 | 90.97 | 92.00 | 89.99 | 91.23 | 30,853 | -0.24(-0.27%) |
Jan 30, 2015 | 91.62 | 91.62 | 90.36 | 91.47 | 31,142 | -1.08(-1.17%) |
Jan 29, 2015 | 94.69 | 95.19 | 91.56 | 92.55 | 36,149 | -2.19(-2.32%) |
Jan 28, 2015 | 97.07 | 98.03 | 93.27 | 94.74 | 25,573 | -2.49(-2.56%) |
Jan 27, 2015 | 98.23 | 98.23 | 95.58 | 97.23 | 30,147 | -1.07(-1.09%) |
Jan 26, 2015 | 98.10 | 98.89 | 93.85 | 98.30 | 21,182 | +0.99(+1.02%) |
Jan 23, 2015 | 95.66 | 98.04 | 94.00 | 97.30 | 45,252 | +1.09(+1.13%) |
Jan 22, 2015 | 93.09 | 96.26 | 92.50 | 96.22 | 13,108 | +3.23(+3.47%) |
Jan 21, 2015 | 92.34 | 93.11 | 91.68 | 92.99 | 19,068 | +0.87(+0.94%) |
Jan 20, 2015 | 89.27 | 92.69 | 88.73 | 92.12 | 20,432 | +2.32(+2.58%) |
Jan 16, 2015 | 87.39 | 89.80 | 86.46 | 89.80 | 35,232 | +1.99(+2.27%) |
Jan 15, 2015 | 86.35 | 87.84 | 84.78 | 87.81 | 25,023 | +2.11(+2.47%) |
Jan 14, 2015 | 84.53 | 85.69 | 83.71 | 85.69 | 10,918 | +0.28(+0.33%) |
Jan 13, 2015 | 84.92 | 85.66 | 84.20 | 85.41 | 13,769 | +1.00(+1.19%) |
Jan 12, 2015 | 83.87 | 84.94 | 83.76 | 84.41 | 10,649 | +0.01(+0.01%) |
Jan 09, 2015 | 84.02 | 84.43 | 82.74 | 84.40 | 18,947 | +0.04(+0.04%) |
Jan 08, 2015 | 83.62 | 84.38 | 82.47 | 84.37 | 13,425 | +0.98(+1.18%) |
Jan 07, 2015 | 83.61 | 83.72 | 82.33 | 83.38 | 14,059 | +0.51(+0.61%) |
Jan 06, 2015 | 83.45 | 83.85 | 82.33 | 82.88 | 12,624 | -0.57(-0.68%) |
Jan 05, 2015 | 83.33 | 84.22 | 82.67 | 83.45 | 14,617 | -0.63(-0.75%) |
Jan 02, 2015 | 83.07 | 84.29 | 81.30 | 84.08 | 32,373 | +1.72(+2.09%) |
Dec 31, 2014 | 83.25 | 82.35 | 82.35 | 82.35 | 22,554 | -0.26(-0.32%) |
Dec 30, 2014 | 81.95 | 84.23 | 81.87 | 82.62 | 17,463 | +0.35(+0.42%) |
Dec 29, 2014 | 82.95 | 83.46 | 81.58 | 82.27 | 13,429 | -0.57(-0.69%) |
Dec 26, 2014 | 83.03 | 83.45 | 82.09 | 82.84 | 8,413 | +0.34(+0.41%) |
Dec 24, 2014 | 82.09 | 82.50 | 82.50 | 82.50 | 5,130 | +0.42(+0.51%) |
Dec 23, 2014 | 81.83 | 82.86 | 80.68 | 82.08 | 21,374 | +0.09(+0.11%) |
Dec 22, 2014 | 81.65 | 82.26 | 80.69 | 81.99 | 18,513 | +0.84(+1.04%) |
Dec 19, 2014 | 82.69 | 83.00 | 80.73 | 81.15 | 39,596 | -1.85(-2.23%) |
Dec 18, 2014 | 82.33 | 83.09 | 80.99 | 83.00 | 19,048 | +1.42(+1.74%) |
Dec 17, 2014 | 79.07 | 81.58 | 79.07 | 81.58 | 18,008 | +3.17(+4.04%) |
Dec 16, 2014 | 77.39 | 79.56 | 77.39 | 78.41 | 21,332 | +1.08(+1.39%) |
Dec 15, 2014 | 79.33 | 79.47 | 77.01 | 77.33 | 31,670 | -1.79(-2.26%) |
Dec 12, 2014 | 81.80 | 83.95 | 79.00 | 79.12 | 19,123 | -3.60(-4.35%) |
Dec 11, 2014 | 79.49 | 83.13 | 79.49 | 82.72 | 32,428 | +3.08(+3.86%) |
Dec 10, 2014 | 80.75 | 81.91 | 79.34 | 79.64 | 27,554 | -1.26(-1.56%) |
Dec 09, 2014 | 79.52 | 81.11 | 77.73 | 80.90 | 24,208 | +0.42(+0.52%) |
Dec 08, 2014 | 83.15 | 83.58 | 79.82 | 80.48 | 34,236 | -3.10(-3.70%) |
Dec 05, 2014 | 82.26 | 84.12 | 81.77 | 83.58 | 24,280 | +1.10(+1.34%) |
Dec 04, 2014 | 81.27 | 84.09 | 79.92 | 82.48 | 25,461 | +0.81(+1.00%) |
Dec 03, 2014 | 83.20 | 83.60 | 81.12 | 81.66 | 38,224 | -0.87(-1.05%) |
Dec 02, 2014 | 80.49 | 83.72 | 78.87 | 82.53 | 435,907 | +1.75(+2.17%) |
Dec 01, 2014 | 87.06 | 87.53 | 80.72 | 80.78 | 86,151 | -7.68(-8.68%) |
Nov 28, 2014 | 87.69 | 89.48 | 87.69 | 88.46 | 12,406 | +1.11(+1.27%) |
Nov 26, 2014 | 86.89 | 87.35 | 87.35 | 87.35 | 7,268 | +0.92(+1.06%) |
Nov 25, 2014 | 87.49 | 88.06 | 86.24 | 86.43 | 10,099 | -0.97(-1.11%) |
Nov 24, 2014 | 85.87 | 87.50 | 85.82 | 87.41 | 10,745 | +0.88(+1.02%) |
Nov 21, 2014 | 87.26 | 87.92 | 86.25 | 86.53 | 14,104 | +0.03(+0.03%) |
Nov 20, 2014 | 85.98 | 86.85 | 84.41 | 86.50 | 26,739 | +0.73(+0.85%) |
Nov 19, 2014 | 85.78 | 87.40 | 84.57 | 85.77 | 26,917 | +0.18(+0.21%) |
Nov 18, 2014 | 85.40 | 86.43 | 84.85 | 85.59 | 13,630 | +0.81(+0.96%) |
Nov 17, 2014 | 85.63 | 85.97 | 84.38 | 84.78 | 19,306 | -0.99(-1.16%) |
Nov 14, 2014 | 84.35 | 86.05 | 84.21 | 85.77 | 19,014 | +1.50(+1.78%) |
Nov 13, 2014 | 84.75 | 86.07 | 84.00 | 84.27 | 13,914 | -1.04(-1.22%) |
Nov 12, 2014 | 84.15 | 85.54 | 83.82 | 85.31 | 20,455 | +0.86(+1.02%) |
Nov 11, 2014 | 82.90 | 84.60 | 82.13 | 84.45 | 11,397 | +1.23(+1.47%) |
Nov 10, 2014 | 84.55 | 84.55 | 81.90 | 83.22 | 26,283 | -0.97(-1.16%) |
Nov 07, 2014 | 84.29 | 86.18 | 83.26 | 84.20 | 17,443 | -0.77(-0.90%) |
Nov 06, 2014 | 84.55 | 85.18 | 83.26 | 84.96 | 15,302 | +0.16(+0.19%) |
Nov 05, 2014 | 85.94 | 86.83 | 83.59 | 84.81 | 15,027 | -0.71(-0.83%) |
Nov 04, 2014 | 84.59 | 86.48 | 84.05 | 85.52 | 22,481 | +0.09(+0.11%) |
Nov 03, 2014 | 83.99 | 85.44 | 83.61 | 85.42 | 26,782 | +0.81(+0.96%) |
Oct 31, 2014 | 83.73 | 85.40 | 83.61 | 84.61 | 36,128 | +1.08(+1.29%) |
Oct 30, 2014 | 81.61 | 83.53 | 81.35 | 83.53 | 17,750 | +2.18(+2.68%) |
Oct 29, 2014 | 81.30 | 82.05 | 79.58 | 81.35 | 25,950 | +0.15(+0.18%) |
Oct 28, 2014 | 78.07 | 81.47 | 77.15 | 81.20 | 36,349 | +3.70(+4.78%) |
Oct 27, 2014 | 77.13 | 77.86 | 76.09 | 77.50 | 13,114 | +0.44(+0.57%) |
Oct 24, 2014 | 76.47 | 77.06 | 76.05 | 77.06 | 11,248 | +0.59(+0.77%) |
Oct 23, 2014 | 76.40 | 77.23 | 74.23 | 76.47 | 29,865 | +0.33(+0.43%) |
Oct 22, 2014 | 75.58 | 76.20 | 74.83 | 76.15 | 22,196 | +0.33(+0.43%) |
Oct 21, 2014 | 75.75 | 75.83 | 74.41 | 75.82 | 42,253 | -0.04(-0.05%) |
Oct 20, 2014 | 75.20 | 76.13 | 73.43 | 75.86 | 15,511 | -0.18(-0.23%) |
Oct 17, 2014 | 77.78 | 77.78 | 75.73 | 76.04 | 21,185 | -0.49(-0.63%) |
Oct 16, 2014 | 75.87 | 77.57 | 75.76 | 76.52 | 27,953 | -0.76(-0.98%) |
Oct 15, 2014 | 76.75 | 77.86 | 74.88 | 77.28 | 41,992 | +0.27(+0.35%) |
Oct 14, 2014 | 75.25 | 77.82 | 75.06 | 77.01 | 56,851 | +1.87(+2.48%) |
Oct 13, 2014 | 73.64 | 75.58 | 73.36 | 75.14 | 30,283 | +1.83(+2.49%) |
Oct 10, 2014 | 71.66 | 74.18 | 71.15 | 73.31 | 30,329 | +1.46(+2.04%) |
Oct 09, 2014 | 72.99 | 73.26 | 71.64 | 71.85 | 14,520 | -1.56(-2.12%) |
Oct 08, 2014 | 70.31 | 73.61 | 70.03 | 73.41 | 41,502 | +2.74(+3.88%) |
Oct 07, 2014 | 70.50 | 71.33 | 70.37 | 70.66 | 21,772 | -0.29(-0.41%) |
Oct 06, 2014 | 71.45 | 71.68 | 70.55 | 70.95 | 10,769 | +0.00(+0.00%) |
Oct 03, 2014 | 69.52 | 71.51 | 69.38 | 70.95 | 17,834 | +2.04(+2.96%) |
Oct 02, 2014 | 68.99 | 69.73 | 68.13 | 68.91 | 7,820 | -0.24(-0.35%) |
Oct 01, 2014 | 69.27 | 69.69 | 68.56 | 69.15 | 18,081 | -0.47(-0.67%) |
Sep 30, 2014 | 70.01 | 70.17 | 69.41 | 69.62 | 21,935 | -0.32(-0.45%) |
Sep 29, 2014 | 69.94 | 70.41 | 69.56 | 69.94 | 14,439 | -0.72(-1.02%) |
Sep 26, 2014 | 70.32 | 72.12 | 69.96 | 70.65 | 12,259 | +0.21(+0.30%) |
Sep 25, 2014 | 71.75 | 72.25 | 69.50 | 70.44 | 24,768 | -1.25(-1.74%) |
Sep 24, 2014 | 71.85 | 72.27 | 71.27 | 71.69 | 8,991 | -0.16(-0.22%) |
Sep 23, 2014 | 71.83 | 72.53 | 70.80 | 71.85 | 21,480 | -0.09(-0.13%) |
Sep 22, 2014 | 71.75 | 72.55 | 71.60 | 71.94 | 15,125 | -0.27(-0.37%) |
Sep 19, 2014 | 71.13 | 72.61 | 70.34 | 72.21 | 74,874 | +1.88(+2.68%) |
Sep 18, 2014 | 71.26 | 71.28 | 70.18 | 70.33 | 11,885 | -0.74(-1.04%) |
Sep 17, 2014 | 71.40 | 71.66 | 70.90 | 71.06 | 16,614 | -0.62(-0.87%) |
Sep 16, 2014 | 71.33 | 71.83 | 71.07 | 71.69 | 12,817 | +0.55(+0.77%) |
Sep 15, 2014 | 71.33 | 71.33 | 70.75 | 71.14 | 12,889 | -0.18(-0.25%) |
Sep 12, 2014 | 71.13 | 71.32 | 70.37 | 71.32 | 23,657 | +0.38(+0.54%) |
Sep 11, 2014 | 70.05 | 71.33 | 70.05 | 70.93 | 8,450 | +0.39(+0.56%) |
Sep 10, 2014 | 70.76 | 71.09 | 70.20 | 70.54 | 12,401 | +0.57(+0.81%) |
Sep 09, 2014 | 70.26 | 70.43 | 69.51 | 69.97 | 21,131 | -0.30(-0.42%) |
Sep 08, 2014 | 69.73 | 70.46 | 69.04 | 70.27 | 25,643 | +0.67(+0.97%) |
Sep 05, 2014 | 70.82 | 71.89 | 69.55 | 69.60 | 11,140 | -1.21(-1.71%) |
Sep 04, 2014 | 70.46 | 71.79 | 70.46 | 70.81 | 27,796 | +0.30(+0.42%) |
Sep 03, 2014 | 71.37 | 71.69 | 69.53 | 70.51 | 41,373 | -0.86(-1.20%) |
Sep 02, 2014 | 69.81 | 71.67 | 69.80 | 71.37 | 26,635 | +2.01(+2.89%) |
Aug 29, 2014 | 68.51 | 69.37 | 69.37 | 69.37 | 12,971 | +1.04(+1.52%) |
Aug 28, 2014 | 68.27 | 68.93 | 67.97 | 68.33 | 14,306 | -0.13(-0.19%) |
Aug 27, 2014 | 68.87 | 68.87 | 67.84 | 68.46 | 11,744 | -0.33(-0.47%) |
Aug 26, 2014 | 69.06 | 69.68 | 68.61 | 68.79 | 13,037 | -0.34(-0.49%) |
Aug 25, 2014 | 70.17 | 70.34 | 69.04 | 69.12 | 9,854 | -0.47(-0.67%) |
Aug 22, 2014 | 70.10 | 70.25 | 69.53 | 69.59 | 13,742 | -0.53(-0.76%) |
Aug 21, 2014 | 70.22 | 70.22 | 69.50 | 70.12 | 16,967 | -0.07(-0.09%) |
Aug 20, 2014 | 70.42 | 71.15 | 70.02 | 70.19 | 16,227 | -0.62(-0.87%) |
Aug 19, 2014 | 70.20 | 70.92 | 69.63 | 70.80 | 28,639 | +0.75(+1.07%) |
Aug 18, 2014 | 69.84 | 70.07 | 69.12 | 70.06 | 27,506 | +0.79(+1.14%) |
Aug 15, 2014 | 69.64 | 69.95 | 68.67 | 69.26 | 19,110 | +0.33(+0.47%) |
Aug 14, 2014 | 69.45 | 69.45 | 68.29 | 68.94 | 17,028 | -0.33(-0.47%) |
Aug 13, 2014 | 69.43 | 69.77 | 69.09 | 69.26 | 13,068 | +0.07(+0.11%) |
Aug 12, 2014 | 69.17 | 69.50 | 68.77 | 69.19 | 16,461 | +0.02(+0.03%) |
Aug 11, 2014 | 68.55 | 69.28 | 68.34 | 69.17 | 20,422 | +0.81(+1.19%) |
Aug 08, 2014 | 67.46 | 68.97 | 67.46 | 68.36 | 22,510 | +1.04(+1.55%) |
Aug 07, 2014 | 66.63 | 67.55 | 66.28 | 67.31 | 14,618 | +0.45(+0.67%) |
Aug 06, 2014 | 67.16 | 67.56 | 66.36 | 66.87 | 22,515 | +0.98(+1.49%) |
Aug 05, 2014 | 66.10 | 66.85 | 65.38 | 65.89 | 18,634 | +0.07(+0.10%) |
Aug 04, 2014 | 65.05 | 65.88 | 64.55 | 65.82 | 25,553 | +1.19(+1.85%) |
Aug 01, 2014 | 65.13 | 65.61 | 64.48 | 64.63 | 15,881 | -0.50(-0.77%) |
Jul 31, 2014 | 65.07 | 65.68 | 64.13 | 65.13 | 34,337 | -0.24(-0.37%) |
Jul 30, 2014 | 66.00 | 66.24 | 65.30 | 65.37 | 11,839 | -0.35(-0.53%) |
Jul 29, 2014 | 65.92 | 66.12 | 65.32 | 65.72 | 16,295 | -0.12(-0.18%) |
Jul 28, 2014 | 65.88 | 66.16 | 65.66 | 65.84 | 24,516 | -0.05(-0.07%) |
Jul 25, 2014 | 65.77 | 66.00 | 65.53 | 65.89 | 15,597 | +0.11(+0.17%) |
Jul 24, 2014 | 67.03 | 67.27 | 65.71 | 65.77 | 15,137 | -1.25(-1.87%) |
Jul 23, 2014 | 67.14 | 67.30 | 66.93 | 67.03 | 17,305 | -0.32(-0.47%) |
Jul 22, 2014 | 67.38 | 67.38 | 67.16 | 67.35 | 14,371 | -0.14(-0.21%) |
Jul 21, 2014 | 67.22 | 67.60 | 67.16 | 67.48 | 12,976 | +0.06(+0.08%) |
Jul 18, 2014 | 67.07 | 67.57 | 66.97 | 67.43 | 13,565 | +0.27(+0.40%) |
Jul 17, 2014 | 67.16 | 67.56 | 66.97 | 67.16 | 15,931 | -0.17(-0.25%) |
Jul 16, 2014 | 67.57 | 67.57 | 67.04 | 67.33 | 11,911 | +0.26(+0.39%) |
Jul 15, 2014 | 67.15 | 67.39 | 66.95 | 67.07 | 16,040 | -0.36(-0.54%) |
Jul 14, 2014 | 67.89 | 68.25 | 66.94 | 67.43 | 19,661 | -0.09(-0.14%) |
Jul 11, 2014 | 67.03 | 67.74 | 66.96 | 67.52 | 14,099 | +0.12(+0.18%) |
Jul 10, 2014 | 67.85 | 67.85 | 66.95 | 67.40 | 15,190 | -0.85(-1.24%) |
Jul 09, 2014 | 69.04 | 69.04 | 68.09 | 68.25 | 10,216 | -0.76(-1.10%) |
Jul 08, 2014 | 69.16 | 69.64 | 68.73 | 69.01 | 12,970 | -0.26(-0.38%) |
Jul 07, 2014 | 70.18 | 70.18 | 69.16 | 69.27 | 15,235 | -1.01(-1.44%) |
Jul 03, 2014 | 69.72 | 70.28 | 70.28 | 70.28 | 13,662 | +0.91(+1.31%) |
Jul 02, 2014 | 69.46 | 69.72 | 69.16 | 69.37 | 10,456 | +0.16(+0.23%) |
Jul 01, 2014 | 68.79 | 69.66 | 68.79 | 69.21 | 19,848 | +0.73(+1.07%) |
Jun 30, 2014 | 69.47 | 69.72 | 68.47 | 68.48 | 17,360 | -0.83(-1.19%) |
Jun 27, 2014 | 67.96 | 69.69 | 67.96 | 69.31 | 40,924 | +0.89(+1.30%) |
Jun 26, 2014 | 68.60 | 68.88 | 67.78 | 68.41 | 13,616 | -0.15(-0.22%) |
Jun 25, 2014 | 68.49 | 68.69 | 66.93 | 68.56 | 59,151 | -0.36(-0.53%) |
Jun 24, 2014 | 69.72 | 69.94 | 68.83 | 68.93 | 12,478 | -0.89(-1.28%) |
Jun 23, 2014 | 69.42 | 70.57 | 69.00 | 69.82 | 29,204 | +0.10(+0.15%) |
Jun 20, 2014 | 69.10 | 69.94 | 68.49 | 69.72 | 25,286 | +0.95(+1.38%) |
Jun 19, 2014 | 68.83 | 69.26 | 68.42 | 68.77 | 12,330 | -0.10(-0.15%) |
Jun 18, 2014 | 68.81 | 69.20 | 68.24 | 68.87 | 11,449 | +0.32(+0.46%) |
Jun 17, 2014 | 68.74 | 69.25 | 68.23 | 68.55 | 30,506 | -0.51(-0.74%) |
Jun 16, 2014 | 69.79 | 69.79 | 68.08 | 69.06 | 18,128 | -0.43(-0.62%) |
Jun 13, 2014 | 69.97 | 70.06 | 69.02 | 69.49 | 25,906 | +0.02(+0.03%) |
Jun 12, 2014 | 69.72 | 70.26 | 69.28 | 69.47 | 16,748 | -0.34(-0.49%) |
Jun 11, 2014 | 70.52 | 70.94 | 69.81 | 69.82 | 15,192 | -0.73(-1.03%) |
Jun 10, 2014 | 70.51 | 70.83 | 70.51 | 70.54 | 19,184 | -0.41(-0.58%) |
Jun 06, 2014 | 70.23 | 71.57 | 69.91 | 70.95 | 19,085 | +0.61(+0.87%) |
Jun 05, 2014 | 69.72 | 70.73 | 69.25 | 70.34 | 24,122 | +0.56(+0.80%) |
Jun 04, 2014 | 70.32 | 71.19 | 69.76 | 69.78 | 23,781 | -0.85(-1.20%) |
Jun 03, 2014 | 69.46 | 71.57 | 69.26 | 70.63 | 88,491 | +0.67(+0.96%) |
Jun 02, 2014 | 70.30 | 70.30 | 69.44 | 69.96 | 32,167 | +0.00(+0.00%) |
May 30, 2014 | 70.74 | 70.74 | 69.90 | 69.96 | 20,042 | -1.02(-1.44%) |
May 29, 2014 | 70.22 | 71.44 | 70.22 | 70.98 | 33,195 | +0.70(+0.99%) |
May 28, 2014 | 72.16 | 72.50 | 69.47 | 70.28 | 69,476 | -2.16(-2.98%) |
May 27, 2014 | 71.30 | 72.92 | 71.29 | 72.44 | 21,257 | +1.37(+1.92%) |
May 23, 2014 | 70.77 | 71.07 | 71.07 | 71.07 | 20,117 | -0.19(-0.26%) |
May 22, 2014 | 70.22 | 71.89 | 70.22 | 71.26 | 11,361 | +0.76(+1.08%) |
May 21, 2014 | 70.11 | 70.57 | 69.83 | 70.50 | 24,990 | +0.44(+0.62%) |
May 20, 2014 | 70.45 | 70.45 | 69.39 | 70.06 | 45,663 | -0.26(-0.37%) |
May 19, 2014 | 70.35 | 71.04 | 70.23 | 70.32 | 29,531 | -0.60(-0.85%) |
May 16, 2014 | 71.05 | 71.70 | 70.14 | 70.92 | 25,101 | +0.26(+0.37%) |
May 15, 2014 | 70.39 | 71.21 | 69.72 | 70.66 | 30,407 | +0.38(+0.54%) |
May 14, 2014 | 72.05 | 72.27 | 69.72 | 70.28 | 37,491 | -1.88(-2.60%) |
May 13, 2014 | 72.78 | 74.21 | 72.04 | 72.16 | 20,307 | -0.64(-0.88%) |
May 12, 2014 | 72.58 | 74.19 | 72.54 | 72.80 | 27,927 | +0.77(+1.07%) |
May 09, 2014 | 71.81 | 72.48 | 71.58 | 72.03 | 36,143 | +0.20(+0.28%) |
May 08, 2014 | 72.46 | 73.73 | 71.44 | 71.83 | 73,990 | -0.92(-1.26%) |
May 07, 2014 | 74.36 | 75.48 | 72.50 | 72.75 | 61,186 | -1.94(-2.60%) |
May 06, 2014 | 76.52 | 77.38 | 74.69 | 74.69 | 33,315 | -1.74(-2.27%) |
May 05, 2014 | 76.47 | 77.51 | 75.91 | 76.43 | 21,016 | -0.72(-0.93%) |
May 02, 2014 | 76.83 | 78.86 | 76.65 | 77.14 | 19,079 | +0.79(+1.03%) |
May 01, 2014 | 76.38 | 76.80 | 74.53 | 76.35 | 42,127 | -0.08(-0.11%) |
Apr 30, 2014 | 76.88 | 77.01 | 75.07 | 76.44 | 21,287 | -0.80(-1.04%) |
Apr 29, 2014 | 77.57 | 78.17 | 77.15 | 77.24 | 38,584 | +0.34(+0.45%) |
Apr 28, 2014 | 76.71 | 77.39 | 76.52 | 76.89 | 30,655 | +0.52(+0.68%) |
Apr 25, 2014 | 76.01 | 76.73 | 75.32 | 76.37 | 35,193 | +0.01(+0.01%) |
Apr 24, 2014 | 75.86 | 76.64 | 74.84 | 76.36 | 43,701 | +1.02(+1.35%) |
Apr 23, 2014 | 75.16 | 75.67 | 74.33 | 75.35 | 29,469 | +0.24(+0.32%) |
Apr 22, 2014 | 75.25 | 75.94 | 74.75 | 75.10 | 19,614 | -0.19(-0.26%) |
Apr 21, 2014 | 75.12 | 75.51 | 74.57 | 75.30 | 24,210 | +0.50(+0.67%) |
Apr 17, 2014 | 75.12 | 74.80 | 74.80 | 74.80 | 18,559 | -0.33(-0.44%) |
Apr 16, 2014 | 75.52 | 75.56 | 74.89 | 75.13 | 14,605 | +0.27(+0.36%) |
Apr 15, 2014 | 75.81 | 76.45 | 74.26 | 74.86 | 50,617 | -0.39(-0.52%) |
Apr 14, 2014 | 75.53 | 76.17 | 74.65 | 75.25 | 49,356 | +0.13(+0.17%) |
Apr 11, 2014 | 75.05 | 75.81 | 74.44 | 75.12 | 67,865 | -0.36(-0.48%) |
Apr 10, 2014 | 75.70 | 76.29 | 74.00 | 75.48 | 61,640 | -0.46(-0.61%) |
Apr 09, 2014 | 76.06 | 76.41 | 75.54 | 75.95 | 20,485 | +0.42(+0.55%) |
Apr 08, 2014 | 74.66 | 75.92 | 74.16 | 75.53 | 25,559 | +1.18(+1.58%) |
Apr 07, 2014 | 73.61 | 75.16 | 73.61 | 74.35 | 30,058 | +1.00(+1.36%) |
Apr 04, 2014 | 76.38 | 76.42 | 72.30 | 73.35 | 58,771 | -3.01(-3.94%) |
Apr 03, 2014 | 77.21 | 77.47 | 76.00 | 76.36 | 40,578 | -0.79(-1.02%) |
Apr 02, 2014 | 78.55 | 78.58 | 76.65 | 77.15 | 32,736 | -1.63(-2.07%) |
Apr 01, 2014 | 79.10 | 79.68 | 78.49 | 78.78 | 28,102 | +0.03(+0.04%) |
Mar 31, 2014 | 79.10 | 80.22 | 78.33 | 78.76 | 51,771 | -0.25(-0.32%) |
Mar 28, 2014 | 79.65 | 80.28 | 79.01 | 79.01 | 26,739 | -0.42(-0.53%) |
Mar 27, 2014 | 80.71 | 81.51 | 79.08 | 79.42 | 20,986 | -0.69(-0.86%) |
Mar 26, 2014 | 81.58 | 82.13 | 79.90 | 80.11 | 33,352 | -1.35(-1.66%) |
Mar 25, 2014 | 79.79 | 81.93 | 79.35 | 81.46 | 16,034 | +0.82(+1.02%) |
Mar 24, 2014 | 81.36 | 81.67 | 80.52 | 80.64 | 23,829 | -0.95(-1.17%) |
Mar 21, 2014 | 82.44 | 82.48 | 81.57 | 81.59 | 20,298 | -0.34(-0.42%) |
Mar 20, 2014 | 81.65 | 82.59 | 81.65 | 81.93 | 13,059 | -0.13(-0.16%) |
Mar 19, 2014 | 81.67 | 82.48 | 81.10 | 82.06 | 25,300 | +0.08(+0.10%) |
Mar 18, 2014 | 81.72 | 82.15 | 81.03 | 81.98 | 38,601 | -0.04(-0.05%) |
Mar 17, 2014 | 82.37 | 82.74 | 81.27 | 82.02 | 29,589 | +0.07(+0.09%) |
Mar 14, 2014 | 80.86 | 82.78 | 80.62 | 81.94 | 26,872 | +0.77(+0.95%) |
Mar 13, 2014 | 81.32 | 81.55 | 80.36 | 81.17 | 24,145 | -0.02(-0.02%) |
Mar 12, 2014 | 80.24 | 82.39 | 79.89 | 81.19 | 27,850 | +0.42(+0.52%) |
Mar 11, 2014 | 81.08 | 81.33 | 80.01 | 80.78 | 40,378 | -0.17(-0.21%) |
Mar 10, 2014 | 82.85 | 82.85 | 80.16 | 80.94 | 34,740 | +0.71(+0.89%) |
Mar 07, 2014 | 79.79 | 80.70 | 78.42 | 80.23 | 48,659 | +0.44(+0.56%) |
Mar 06, 2014 | 79.65 | 81.13 | 78.35 | 79.78 | 58,332 | +0.58(+0.74%) |
Mar 05, 2014 | 77.65 | 79.58 | 76.47 | 79.20 | 80,426 | +1.04(+1.33%) |
Mar 04, 2014 | 74.38 | 78.67 | 73.95 | 78.16 | 260,962 | +4.06(+5.48%) |