Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 65.79 | 66.94 | 64.86 | 65.00 | 310,866 | -1.65(-2.47%) |
Feb 26, 2015 | 64.88 | 66.75 | 64.19 | 66.64 | 299,295 | +2.53(+3.94%) |
Feb 25, 2015 | 65.25 | 65.81 | 63.86 | 64.12 | 274,511 | -0.86(-1.32%) |
Feb 24, 2015 | 68.17 | 68.82 | 64.74 | 64.98 | 385,055 | -2.76(-4.07%) |
Feb 23, 2015 | 68.91 | 68.91 | 67.27 | 67.73 | 338,652 | -2.11(-3.02%) |
Feb 20, 2015 | 69.12 | 70.88 | 67.55 | 69.84 | 571,991 | -0.79(-1.12%) |
Feb 19, 2015 | 69.68 | 70.65 | 68.57 | 70.63 | 271,756 | +1.20(+1.74%) |
Feb 18, 2015 | 69.54 | 70.21 | 68.10 | 69.42 | 406,006 | -1.11(-1.58%) |
Feb 17, 2015 | 68.24 | 71.07 | 67.94 | 70.54 | 462,097 | +2.94(+4.35%) |
Feb 13, 2015 | 65.51 | 67.59 | 67.59 | 67.59 | 226,131 | +2.02(+3.07%) |
Feb 12, 2015 | 65.23 | 65.59 | 63.98 | 65.58 | 154,996 | +0.65(+1.00%) |
Feb 11, 2015 | 65.25 | 66.30 | 64.35 | 64.93 | 182,936 | -0.23(-0.36%) |
Feb 10, 2015 | 64.51 | 65.58 | 64.12 | 65.16 | 222,032 | +1.51(+2.37%) |
Feb 09, 2015 | 62.01 | 63.65 | 61.94 | 63.65 | 233,478 | +0.32(+0.51%) |
Feb 06, 2015 | 61.85 | 63.84 | 61.50 | 63.33 | 485,510 | +3.22(+5.36%) |
Feb 05, 2015 | 59.32 | 60.43 | 59.04 | 60.11 | 252,870 | +1.74(+2.98%) |
Feb 04, 2015 | 60.09 | 60.48 | 58.05 | 58.37 | 237,559 | -0.16(-0.28%) |
Feb 03, 2015 | 57.28 | 58.83 | 57.10 | 58.53 | 255,548 | +3.43(+6.22%) |
Feb 02, 2015 | 55.98 | 56.10 | 54.60 | 55.10 | 269,827 | +0.58(+1.06%) |
Jan 30, 2015 | 55.24 | 55.89 | 54.27 | 54.52 | 473,849 | -3.04(-5.27%) |
Jan 29, 2015 | 57.26 | 58.08 | 56.59 | 57.56 | 237,446 | +1.02(+1.80%) |
Jan 28, 2015 | 59.25 | 59.25 | 55.64 | 56.54 | 323,833 | -2.85(-4.80%) |
Jan 27, 2015 | 57.93 | 59.95 | 57.29 | 59.39 | 290,338 | -0.35(-0.58%) |
Jan 26, 2015 | 59.04 | 60.11 | 58.58 | 59.74 | 194,793 | +0.51(+0.86%) |
Jan 23, 2015 | 59.95 | 60.02 | 58.70 | 59.23 | 262,012 | -2.62(-4.23%) |
Jan 22, 2015 | 60.25 | 62.57 | 60.04 | 61.85 | 420,971 | +0.76(+1.25%) |
Jan 21, 2015 | 58.67 | 61.66 | 58.24 | 61.08 | 348,767 | +2.02(+3.41%) |
Jan 20, 2015 | 60.22 | 60.25 | 58.86 | 59.07 | 351,526 | -2.53(-4.10%) |
Jan 16, 2015 | 59.99 | 61.75 | 59.62 | 61.59 | 359,078 | +2.39(+4.03%) |
Jan 15, 2015 | 62.22 | 62.40 | 59.09 | 59.21 | 431,322 | -3.06(-4.91%) |
Jan 14, 2015 | 60.99 | 62.40 | 60.34 | 62.26 | 453,909 | -1.39(-2.18%) |
Jan 13, 2015 | 64.28 | 64.65 | 62.54 | 63.65 | 342,555 | +0.00(+0.00%) |
Jan 12, 2015 | 64.98 | 64.98 | 62.98 | 63.65 | 221,072 | -1.16(-1.79%) |
Jan 09, 2015 | 67.78 | 67.96 | 64.74 | 64.81 | 313,240 | -2.18(-3.25%) |
Jan 08, 2015 | 66.04 | 67.34 | 65.95 | 66.99 | 526,044 | +2.53(+3.92%) |
Jan 07, 2015 | 65.48 | 66.20 | 63.63 | 64.47 | 575,125 | +0.39(+0.61%) |
Jan 06, 2015 | 65.53 | 66.33 | 62.80 | 64.07 | 719,795 | -3.73(-5.50%) |
Jan 05, 2015 | 70.03 | 70.03 | 67.28 | 67.80 | 428,984 | -3.38(-4.75%) |
Jan 02, 2015 | 73.02 | 73.11 | 70.54 | 71.19 | 359,304 | -2.34(-3.18%) |
Dec 31, 2014 | 73.90 | 73.53 | 73.53 | 73.53 | 317,835 | -0.51(-0.69%) |
Dec 30, 2014 | 73.57 | 74.27 | 73.06 | 74.04 | 242,951 | -0.56(-0.75%) |
Dec 29, 2014 | 75.38 | 75.59 | 73.99 | 74.59 | 167,341 | -1.76(-2.31%) |
Dec 26, 2014 | 76.12 | 77.09 | 76.01 | 76.35 | 219,873 | -0.72(-0.93%) |
Dec 24, 2014 | 78.95 | 77.07 | 77.07 | 77.07 | 108,189 | -1.46(-1.86%) |
Dec 23, 2014 | 75.10 | 78.62 | 74.94 | 78.53 | 238,974 | +4.52(+6.11%) |
Dec 22, 2014 | 75.15 | 75.45 | 73.90 | 74.01 | 279,197 | -0.46(-0.62%) |
Dec 19, 2014 | 76.93 | 77.12 | 74.34 | 74.48 | 386,116 | -2.55(-3.31%) |
Dec 18, 2014 | 76.40 | 77.44 | 76.08 | 77.02 | 568,931 | +3.41(+4.63%) |
Dec 17, 2014 | 72.83 | 74.73 | 72.32 | 73.62 | 603,986 | +1.85(+2.58%) |
Dec 16, 2014 | 72.11 | 73.94 | 71.53 | 71.76 | 620,117 | -2.66(-3.58%) |
Dec 15, 2014 | 75.31 | 75.61 | 73.36 | 74.43 | 447,260 | +0.28(+0.38%) |
Dec 12, 2014 | 75.70 | 76.47 | 73.99 | 74.15 | 424,159 | -3.41(-4.39%) |
Dec 11, 2014 | 78.86 | 79.71 | 77.49 | 77.56 | 349,112 | -0.58(-0.74%) |
Dec 10, 2014 | 79.99 | 80.13 | 77.60 | 78.14 | 253,393 | -1.76(-2.20%) |
Dec 09, 2014 | 79.23 | 80.43 | 78.51 | 79.90 | 267,408 | -1.46(-1.79%) |
Dec 08, 2014 | 83.54 | 83.74 | 80.71 | 81.36 | 166,089 | -2.85(-3.38%) |
Dec 05, 2014 | 83.28 | 85.51 | 83.28 | 84.21 | 284,449 | +1.20(+1.45%) |
Dec 04, 2014 | 85.16 | 85.27 | 82.93 | 83.00 | 116,338 | -2.02(-2.37%) |
Dec 03, 2014 | 86.18 | 86.43 | 85.00 | 85.02 | 129,918 | -0.97(-1.13%) |
Dec 02, 2014 | 84.97 | 86.09 | 84.93 | 85.99 | 183,859 | +2.48(+2.97%) |
Dec 01, 2014 | 81.20 | 83.68 | 81.03 | 83.51 | 265,113 | +1.39(+1.69%) |
Nov 28, 2014 | 82.79 | 82.93 | 81.87 | 82.12 | 168,293 | -2.16(-2.56%) |
Nov 26, 2014 | 84.02 | 84.28 | 84.28 | 84.28 | 153,976 | -0.74(-0.87%) |
Nov 25, 2014 | 86.85 | 86.87 | 84.79 | 85.02 | 189,072 | -2.09(-2.39%) |
Nov 24, 2014 | 88.38 | 88.52 | 86.99 | 87.10 | 123,391 | -0.19(-0.21%) |
Nov 21, 2014 | 88.52 | 88.68 | 87.20 | 87.29 | 221,496 | -1.78(-2.00%) |
Nov 20, 2014 | 87.75 | 89.65 | 87.68 | 89.07 | 241,807 | -1.16(-1.28%) |
Nov 19, 2014 | 90.09 | 90.42 | 88.59 | 90.23 | 155,208 | +1.46(+1.64%) |
Nov 18, 2014 | 89.19 | 89.51 | 88.61 | 88.77 | 105,556 | -0.63(-0.70%) |
Nov 17, 2014 | 88.12 | 90.14 | 88.12 | 89.40 | 190,081 | +0.49(+0.55%) |
Nov 14, 2014 | 90.30 | 90.56 | 88.59 | 88.91 | 196,737 | -1.20(-1.34%) |
Nov 13, 2014 | 90.60 | 91.21 | 89.56 | 90.12 | 208,804 | -0.72(-0.79%) |
Nov 12, 2014 | 89.51 | 91.25 | 88.75 | 90.84 | 184,066 | +0.32(+0.36%) |
Nov 11, 2014 | 91.07 | 91.46 | 90.42 | 90.51 | 77,561 | -0.28(-0.31%) |
Nov 10, 2014 | 88.82 | 90.97 | 88.75 | 90.79 | 238,468 | +2.34(+2.65%) |
Nov 07, 2014 | 90.67 | 90.81 | 88.38 | 88.45 | 257,967 | -3.06(-3.34%) |
Nov 06, 2014 | 91.04 | 91.72 | 90.33 | 91.51 | 333,608 | +1.83(+2.04%) |
Nov 05, 2014 | 90.40 | 90.58 | 89.38 | 89.68 | 181,140 | +0.19(+0.21%) |
Nov 04, 2014 | 89.24 | 90.02 | 88.12 | 89.49 | 138,625 | -0.67(-0.75%) |
Nov 03, 2014 | 90.49 | 91.95 | 89.86 | 90.16 | 260,062 | -0.19(-0.21%) |
Oct 31, 2014 | 90.02 | 91.23 | 89.28 | 90.35 | 281,764 | +0.76(+0.85%) |
Oct 30, 2014 | 87.94 | 89.65 | 87.55 | 89.58 | 298,078 | -0.32(-0.36%) |
Oct 29, 2014 | 90.91 | 92.18 | 89.00 | 89.91 | 465,701 | -0.44(-0.49%) |
Oct 28, 2014 | 89.91 | 90.63 | 89.45 | 90.35 | 135,208 | +1.53(+1.72%) |
Oct 27, 2014 | 89.00 | 89.42 | 89.28 | 88.82 | 208,514 | -0.46(-0.52%) |
Oct 24, 2014 | 88.82 | 89.89 | 87.73 | 89.28 | 357,419 | -0.25(-0.28%) |
Oct 23, 2014 | 88.50 | 90.70 | 88.33 | 89.54 | 330,752 | +2.22(+2.55%) |
Oct 22, 2014 | 87.66 | 88.24 | 86.87 | 87.31 | 491,492 | -0.12(-0.13%) |
Oct 21, 2014 | 86.92 | 87.57 | 86.06 | 87.43 | 469,401 | +1.92(+2.25%) |
Oct 20, 2014 | 84.86 | 86.71 | 84.86 | 85.51 | 384,041 | -0.77(-0.89%) |
Oct 17, 2014 | 86.15 | 87.68 | 85.18 | 86.27 | 421,662 | +1.25(+1.47%) |
Oct 16, 2014 | 80.25 | 85.67 | 80.20 | 85.02 | 329,325 | +1.44(+1.72%) |
Oct 15, 2014 | 79.16 | 84.95 | 73.02 | 83.58 | 944,400 | -1.99(-2.33%) |
Oct 14, 2014 | 86.09 | 87.48 | 85.03 | 85.58 | 402,618 | -1.65(-1.89%) |
Oct 13, 2014 | 88.73 | 88.87 | 86.39 | 87.22 | 273,306 | -1.69(-1.90%) |
Oct 10, 2014 | 90.00 | 90.58 | 88.87 | 88.91 | 486,373 | -2.71(-2.96%) |
Oct 09, 2014 | 90.84 | 91.86 | 89.86 | 91.62 | 357,587 | +1.11(+1.23%) |
Oct 08, 2014 | 90.46 | 92.50 | 90.19 | 90.51 | 382,194 | -0.02(-0.03%) |
Oct 07, 2014 | 93.15 | 93.41 | 90.42 | 90.53 | 369,175 | -3.99(-4.22%) |
Oct 06, 2014 | 94.75 | 95.35 | 93.39 | 94.52 | 310,611 | -0.12(-0.12%) |
Oct 03, 2014 | 96.30 | 96.74 | 94.45 | 94.64 | 325,248 | -1.18(-1.23%) |
Oct 02, 2014 | 94.29 | 95.98 | 93.48 | 95.82 | 301,878 | +2.32(+2.48%) |
Oct 01, 2014 | 96.95 | 96.95 | 93.33 | 93.50 | 792,643 | -5.63(-5.68%) |
Sep 30, 2014 | 98.18 | 99.53 | 97.23 | 99.13 | 244,923 | +1.55(+1.59%) |
Sep 29, 2014 | 97.32 | 98.18 | 96.93 | 97.58 | 296,826 | -2.39(-2.39%) |
Sep 26, 2014 | 99.87 | 100.92 | 99.22 | 99.97 | 300,789 | +0.39(+0.40%) |
Sep 25, 2014 | 101.77 | 101.77 | 99.53 | 99.57 | 353,750 | -3.61(-3.50%) |
Sep 24, 2014 | 101.91 | 103.63 | 101.26 | 103.19 | 225,311 | +1.62(+1.60%) |
Sep 23, 2014 | 102.91 | 103.31 | 101.50 | 101.56 | 278,495 | -1.95(-1.88%) |
Sep 22, 2014 | 103.72 | 104.22 | 102.61 | 103.51 | 385,178 | -0.35(-0.33%) |
Sep 19, 2014 | 106.78 | 107.82 | 103.63 | 103.86 | 253,440 | -4.06(-3.76%) |
Sep 18, 2014 | 107.94 | 108.91 | 107.10 | 107.91 | 268,429 | -1.20(-1.10%) |
Sep 17, 2014 | 107.01 | 109.26 | 106.13 | 109.12 | 423,442 | +1.00(+0.92%) |
Sep 16, 2014 | 106.87 | 108.24 | 106.08 | 108.12 | 258,307 | +1.16(+1.08%) |
Sep 15, 2014 | 106.15 | 107.45 | 105.43 | 106.96 | 199,161 | -0.49(-0.45%) |
Sep 12, 2014 | 106.59 | 107.89 | 105.97 | 107.45 | 345,559 | +3.31(+3.18%) |
Sep 11, 2014 | 102.40 | 104.25 | 101.66 | 104.14 | 205,917 | +1.04(+1.01%) |
Sep 10, 2014 | 103.14 | 103.60 | 102.82 | 103.09 | 224,733 | +1.81(+1.79%) |
Sep 09, 2014 | 101.87 | 101.91 | 100.74 | 101.29 | 123,079 | +0.12(+0.11%) |
Sep 08, 2014 | 99.25 | 101.92 | 98.81 | 101.17 | 282,590 | +0.02(+0.02%) |
Sep 05, 2014 | 99.46 | 101.91 | 99.02 | 101.15 | 281,620 | +0.53(+0.53%) |
Sep 04, 2014 | 99.13 | 100.68 | 99.13 | 100.61 | 301,275 | +3.48(+3.58%) |
Sep 03, 2014 | 99.71 | 99.80 | 97.14 | 97.14 | 229,444 | -1.67(-1.69%) |
Sep 02, 2014 | 97.46 | 98.85 | 97.25 | 98.81 | 321,498 | +4.94(+5.26%) |
Aug 29, 2014 | 94.22 | 93.87 | 93.87 | 93.87 | 197,606 | -0.32(-0.34%) |
Aug 28, 2014 | 93.73 | 94.80 | 93.18 | 94.20 | 235,647 | -1.53(-1.60%) |
Aug 27, 2014 | 97.32 | 98.00 | 95.54 | 95.72 | 189,598 | -2.46(-2.50%) |
Aug 26, 2014 | 96.74 | 98.58 | 96.61 | 98.18 | 171,866 | +0.93(+0.95%) |
Aug 25, 2014 | 98.02 | 98.55 | 97.14 | 97.25 | 144,635 | -1.02(-1.04%) |
Aug 22, 2014 | 99.90 | 101.17 | 98.07 | 98.27 | 286,701 | -1.83(-1.83%) |
Aug 21, 2014 | 101.73 | 101.73 | 99.73 | 100.11 | 174,749 | -1.78(-1.75%) |
Aug 20, 2014 | 101.70 | 102.84 | 101.47 | 101.89 | 201,894 | +0.67(+0.66%) |
Aug 19, 2014 | 98.99 | 101.75 | 98.85 | 101.22 | 145,618 | +0.83(+0.83%) |
Aug 18, 2014 | 98.78 | 100.73 | 98.53 | 100.38 | 333,605 | +2.85(+2.92%) |
Aug 15, 2014 | 100.11 | 100.11 | 96.40 | 97.53 | 700,243 | -3.31(-3.29%) |
Aug 14, 2014 | 102.24 | 103.65 | 100.68 | 100.85 | 273,465 | -2.46(-2.38%) |
Aug 13, 2014 | 104.97 | 105.28 | 103.30 | 103.30 | 202,644 | -2.06(-1.96%) |
Aug 12, 2014 | 103.60 | 105.46 | 103.60 | 105.36 | 104,018 | +1.92(+1.86%) |
Aug 11, 2014 | 103.05 | 104.00 | 102.61 | 103.44 | 177,786 | +0.07(+0.07%) |
Aug 08, 2014 | 102.14 | 103.74 | 100.98 | 103.37 | 378,824 | +0.53(+0.52%) |
Aug 07, 2014 | 105.46 | 105.92 | 102.82 | 102.84 | 241,794 | -2.94(-2.78%) |
Aug 06, 2014 | 103.77 | 105.99 | 103.60 | 105.78 | 162,142 | -0.23(-0.22%) |
Aug 05, 2014 | 107.54 | 108.54 | 105.48 | 106.01 | 184,314 | -0.93(-0.87%) |
Aug 04, 2014 | 106.22 | 107.01 | 105.43 | 106.94 | 139,961 | +0.88(+0.83%) |
Aug 01, 2014 | 108.91 | 110.07 | 105.33 | 106.06 | 303,145 | -2.50(-2.30%) |
Jul 31, 2014 | 109.84 | 110.11 | 107.06 | 108.56 | 439,830 | +0.72(+0.67%) |
Jul 30, 2014 | 105.46 | 108.14 | 104.97 | 107.84 | 376,491 | +4.33(+4.19%) |
Jul 29, 2014 | 103.65 | 104.78 | 103.12 | 103.51 | 227,932 | -1.11(-1.06%) |
Jul 28, 2014 | 104.48 | 105.64 | 103.56 | 104.62 | 168,766 | +0.37(+0.36%) |
Jul 25, 2014 | 105.30 | 105.67 | 104.16 | 104.25 | 300,759 | -3.75(-3.48%) |
Jul 24, 2014 | 107.50 | 108.22 | 107.36 | 108.01 | 157,464 | +2.34(+2.21%) |
Jul 23, 2014 | 104.86 | 105.73 | 104.42 | 105.67 | 154,035 | +0.56(+0.53%) |
Jul 22, 2014 | 105.99 | 107.12 | 104.97 | 105.11 | 177,488 | -0.90(-0.85%) |
Jul 21, 2014 | 106.22 | 106.22 | 104.46 | 106.01 | 230,460 | -1.51(-1.40%) |
Jul 18, 2014 | 106.59 | 108.70 | 106.38 | 107.52 | 282,549 | +0.93(+0.87%) |
Jul 17, 2014 | 108.61 | 109.35 | 106.13 | 106.59 | 460,277 | -4.22(-3.81%) |
Jul 16, 2014 | 112.20 | 112.35 | 110.44 | 110.81 | 169,961 | -1.72(-1.52%) |
Jul 15, 2014 | 112.80 | 113.62 | 110.79 | 112.53 | 200,992 | +0.56(+0.50%) |
Jul 14, 2014 | 111.32 | 112.38 | 111.00 | 111.97 | 91,013 | +1.48(+1.34%) |
Jul 11, 2014 | 111.32 | 111.46 | 110.21 | 110.49 | 168,250 | -2.32(-2.05%) |
Jul 10, 2014 | 110.62 | 112.85 | 110.30 | 112.80 | 261,188 | +0.00(+0.00%) |
Jul 09, 2014 | 113.27 | 114.17 | 111.88 | 112.80 | 220,240 | -0.28(-0.25%) |
Jul 08, 2014 | 114.56 | 114.61 | 112.71 | 113.08 | 217,793 | -3.92(-3.35%) |
Jul 07, 2014 | 117.69 | 117.76 | 116.03 | 117.00 | 168,177 | -2.57(-2.15%) |
Jul 03, 2014 | 120.50 | 119.57 | 119.57 | 119.57 | 151,301 | +1.11(+0.94%) |
Jul 02, 2014 | 116.79 | 118.73 | 116.58 | 118.46 | 210,073 | +3.82(+3.33%) |
Jul 01, 2014 | 114.12 | 114.96 | 113.45 | 114.63 | 144,252 | +2.78(+2.49%) |
Jun 30, 2014 | 111.99 | 113.27 | 111.06 | 111.85 | 136,662 | -1.04(-0.92%) |
Jun 27, 2014 | 111.60 | 113.08 | 111.11 | 112.90 | 134,851 | +0.56(+0.49%) |
Jun 26, 2014 | 112.99 | 112.99 | 111.23 | 112.34 | 213,267 | -1.67(-1.46%) |
Jun 25, 2014 | 113.29 | 114.61 | 112.53 | 114.01 | 114,455 | -0.83(-0.73%) |
Jun 24, 2014 | 116.26 | 117.30 | 114.63 | 114.84 | 171,600 | -3.73(-3.15%) |
Jun 23, 2014 | 116.56 | 118.64 | 116.16 | 118.57 | 139,962 | +1.04(+0.89%) |
Jun 20, 2014 | 120.08 | 120.33 | 117.46 | 117.53 | 110,966 | -2.48(-2.07%) |
Jun 19, 2014 | 115.33 | 120.82 | 115.21 | 120.01 | 177,027 | +4.31(+3.73%) |
Jun 18, 2014 | 117.69 | 118.11 | 114.59 | 115.70 | 198,259 | -2.80(-2.37%) |
Jun 17, 2014 | 116.81 | 118.62 | 116.81 | 118.50 | 118,815 | +2.71(+2.34%) |
Jun 16, 2014 | 116.23 | 116.74 | 115.13 | 115.79 | 164,181 | -0.83(-0.72%) |
Jun 13, 2014 | 118.50 | 118.50 | 115.17 | 116.63 | 119,140 | +0.00(+0.00%) |
Jun 12, 2014 | 119.36 | 120.33 | 116.07 | 116.63 | 159,657 | -3.15(-2.63%) |
Jun 11, 2014 | 119.69 | 120.87 | 118.69 | 119.78 | 92,817 | -0.49(-0.40%) |
Jun 10, 2014 | 120.15 | 120.91 | 119.57 | 120.26 | 93,895 | +1.58(+1.33%) |
Jun 06, 2014 | 116.88 | 118.85 | 116.00 | 118.69 | 122,635 | +0.23(+0.20%) |
Jun 05, 2014 | 120.17 | 120.40 | 117.44 | 118.46 | 100,079 | -0.30(-0.25%) |
Jun 04, 2014 | 117.92 | 119.59 | 117.86 | 118.76 | 125,149 | +0.16(+0.14%) |
Jun 03, 2014 | 115.98 | 118.85 | 115.70 | 118.60 | 183,796 | +4.26(+3.73%) |
Jun 02, 2014 | 114.24 | 115.66 | 112.41 | 114.33 | 195,125 | +2.36(+2.11%) |
May 30, 2014 | 112.55 | 112.85 | 111.14 | 111.97 | 189,431 | +0.19(+0.17%) |
May 29, 2014 | 109.84 | 111.97 | 108.84 | 111.78 | 221,681 | +1.55(+1.41%) |
May 28, 2014 | 112.15 | 112.18 | 109.88 | 110.23 | 341,878 | -4.01(-3.51%) |
May 27, 2014 | 115.93 | 117.32 | 114.24 | 114.24 | 145,940 | -2.22(-1.91%) |
May 23, 2014 | 116.86 | 116.46 | 116.46 | 116.46 | 103,960 | -2.85(-2.39%) |
May 22, 2014 | 117.88 | 119.38 | 117.39 | 119.31 | 63,105 | +1.53(+1.30%) |
May 21, 2014 | 118.04 | 119.13 | 117.48 | 117.78 | 155,924 | +2.02(+1.74%) |
May 20, 2014 | 116.83 | 116.90 | 114.15 | 115.77 | 157,413 | -0.65(-0.56%) |
May 19, 2014 | 112.92 | 116.79 | 112.78 | 116.42 | 197,068 | +2.36(+2.07%) |
May 16, 2014 | 113.87 | 114.42 | 112.67 | 114.05 | 285,757 | +0.83(+0.74%) |
May 15, 2014 | 113.54 | 113.90 | 111.46 | 113.22 | 293,489 | -2.76(-2.38%) |
May 14, 2014 | 117.00 | 117.11 | 115.09 | 115.98 | 276,778 | -3.92(-3.27%) |
May 13, 2014 | 120.91 | 121.01 | 119.85 | 119.89 | 85,516 | -3.01(-2.45%) |
May 12, 2014 | 122.21 | 123.74 | 121.89 | 122.91 | 118,033 | +1.39(+1.14%) |
May 09, 2014 | 120.66 | 122.42 | 119.78 | 121.52 | 108,533 | +1.14(+0.94%) |
May 08, 2014 | 118.09 | 120.84 | 116.74 | 120.38 | 248,076 | +1.44(+1.21%) |
May 07, 2014 | 118.22 | 119.34 | 117.34 | 118.94 | 138,513 | +1.30(+1.10%) |
May 06, 2014 | 118.83 | 119.08 | 116.97 | 117.65 | 95,471 | -1.44(-1.21%) |
May 05, 2014 | 116.79 | 119.52 | 116.63 | 119.08 | 205,592 | +1.97(+1.68%) |
May 02, 2014 | 120.66 | 121.49 | 115.72 | 117.11 | 268,644 | -2.57(-2.15%) |
May 01, 2014 | 122.95 | 123.16 | 119.08 | 119.69 | 202,944 | -3.57(-2.90%) |
Apr 30, 2014 | 124.37 | 125.57 | 122.70 | 123.25 | 84,908 | -1.32(-1.06%) |
Apr 29, 2014 | 126.24 | 126.73 | 124.55 | 124.58 | 74,414 | +0.44(+0.36%) |
Apr 28, 2014 | 123.28 | 125.04 | 122.61 | 124.13 | 122,849 | +1.67(+1.36%) |
Apr 25, 2014 | 122.12 | 122.47 | 120.33 | 122.47 | 171,104 | -0.67(-0.55%) |
Apr 24, 2014 | 125.48 | 125.48 | 122.95 | 123.14 | 119,053 | -0.69(-0.56%) |
Apr 23, 2014 | 125.02 | 125.20 | 123.47 | 123.83 | 99,642 | -2.16(-1.71%) |
Apr 22, 2014 | 128.26 | 128.40 | 125.43 | 125.99 | 61,109 | -1.30(-1.02%) |
Apr 21, 2014 | 125.89 | 127.59 | 124.90 | 127.29 | 70,197 | +0.42(+0.33%) |
Apr 17, 2014 | 122.51 | 126.87 | 126.87 | 126.87 | 194,153 | +3.80(+3.09%) |
Apr 16, 2014 | 125.83 | 125.89 | 123.00 | 123.07 | 139,613 | -0.46(-0.38%) |
Apr 15, 2014 | 125.32 | 126.13 | 122.19 | 123.53 | 204,358 | -2.22(-1.77%) |
Apr 14, 2014 | 125.78 | 126.29 | 124.99 | 125.76 | 149,438 | +0.74(+0.59%) |
Apr 11, 2014 | 125.64 | 126.75 | 124.69 | 125.02 | 216,918 | -3.11(-2.42%) |
Apr 10, 2014 | 131.22 | 131.43 | 126.66 | 128.12 | 253,681 | -3.48(-2.64%) |
Apr 09, 2014 | 131.71 | 132.36 | 129.90 | 131.60 | 180,605 | +1.78(+1.38%) |
Apr 08, 2014 | 131.13 | 132.04 | 129.49 | 129.81 | 131,877 | -0.93(-0.71%) |
Apr 07, 2014 | 132.57 | 132.64 | 130.11 | 130.74 | 161,622 | -2.46(-1.84%) |
Apr 04, 2014 | 135.37 | 135.47 | 132.27 | 133.19 | 213,380 | -2.78(-2.04%) |
Apr 03, 2014 | 136.88 | 137.00 | 135.14 | 135.97 | 96,207 | -1.69(-1.23%) |
Apr 02, 2014 | 137.48 | 138.11 | 136.72 | 137.67 | 188,696 | +2.20(+1.63%) |
Apr 01, 2014 | 134.21 | 135.56 | 133.73 | 135.47 | 82,994 | +3.59(+2.72%) |
Mar 31, 2014 | 133.24 | 134.62 | 131.57 | 131.87 | 110,677 | +0.79(+0.60%) |
Mar 28, 2014 | 129.56 | 132.21 | 129.25 | 131.09 | 99,437 | +2.04(+1.58%) |
Mar 27, 2014 | 130.34 | 130.95 | 127.49 | 129.05 | 227,986 | -1.99(-1.52%) |
Mar 26, 2014 | 134.35 | 134.40 | 130.83 | 131.04 | 169,167 | -2.90(-2.16%) |
Mar 25, 2014 | 134.70 | 135.63 | 133.22 | 133.94 | 210,771 | +1.27(+0.96%) |
Mar 24, 2014 | 136.16 | 136.55 | 132.27 | 132.66 | 222,464 | -2.87(-2.12%) |
Mar 21, 2014 | 138.73 | 138.85 | 135.12 | 135.53 | 215,888 | -4.43(-3.16%) |
Mar 20, 2014 | 139.87 | 140.40 | 137.88 | 139.96 | 206,299 | +0.65(+0.47%) |
Mar 19, 2014 | 136.90 | 140.93 | 136.72 | 139.31 | 169,091 | +3.01(+2.21%) |
Mar 18, 2014 | 137.97 | 138.08 | 136.04 | 136.30 | 76,155 | -1.41(-1.03%) |
Mar 17, 2014 | 136.16 | 137.83 | 135.63 | 137.71 | 165,166 | +2.87(+2.13%) |
Mar 14, 2014 | 133.19 | 135.47 | 133.12 | 134.84 | 201,912 | -0.12(-0.09%) |
Mar 13, 2014 | 142.02 | 142.09 | 134.75 | 134.96 | 290,209 | -5.70(-4.05%) |
Mar 12, 2014 | 141.10 | 141.61 | 139.80 | 140.66 | 241,855 | -3.01(-2.10%) |
Mar 11, 2014 | 144.97 | 145.72 | 143.46 | 143.67 | 77,827 | -1.11(-0.77%) |
Mar 10, 2014 | 145.29 | 145.75 | 144.42 | 144.78 | 115,788 | -0.51(-0.35%) |
Mar 07, 2014 | 146.31 | 146.45 | 144.18 | 145.29 | 200,544 | +2.66(+1.87%) |
Mar 06, 2014 | 141.81 | 142.81 | 141.17 | 142.63 | 175,633 | +3.89(+2.81%) |
Mar 05, 2014 | 139.59 | 140.19 | 138.11 | 138.73 | 103,733 | -0.56(-0.40%) |
Mar 04, 2014 | 136.02 | 139.57 | 136.02 | 139.29 | 177,183 | +5.68(+4.25%) |