Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 76.65 | 76.89 | 75.48 | 76.04 | 103,755 | -0.34(-0.44%) |
Apr 29, 2015 | 75.32 | 76.57 | 75.14 | 76.38 | 161,627 | +0.78(+1.03%) |
Apr 28, 2015 | 75.11 | 75.82 | 75.05 | 75.60 | 146,851 | +0.55(+0.73%) |
Apr 27, 2015 | 75.66 | 75.77 | 74.92 | 75.05 | 187,864 | -0.34(-0.45%) |
Apr 24, 2015 | 75.53 | 75.75 | 74.94 | 75.38 | 109,464 | -0.45(-0.60%) |
Apr 23, 2015 | 75.61 | 76.49 | 75.61 | 75.84 | 201,618 | +0.41(+0.54%) |
Apr 22, 2015 | 75.08 | 75.79 | 74.58 | 75.43 | 105,827 | +0.48(+0.64%) |
Apr 21, 2015 | 76.06 | 76.13 | 74.67 | 74.95 | 172,070 | -1.02(-1.35%) |
Apr 20, 2015 | 75.73 | 76.73 | 75.73 | 75.97 | 229,533 | +0.44(+0.59%) |
Apr 17, 2015 | 76.03 | 76.03 | 75.01 | 75.53 | 192,277 | -0.80(-1.05%) |
Apr 16, 2015 | 76.17 | 77.01 | 75.73 | 76.33 | 130,191 | -0.16(-0.21%) |
Apr 15, 2015 | 75.27 | 76.66 | 74.95 | 76.49 | 338,316 | +1.76(+2.35%) |
Apr 14, 2015 | 73.67 | 74.82 | 73.67 | 74.74 | 73,935 | +1.58(+2.16%) |
Apr 13, 2015 | 74.37 | 74.48 | 72.96 | 73.15 | 187,825 | -0.89(-1.20%) |
Apr 10, 2015 | 74.19 | 74.27 | 73.59 | 74.04 | 131,562 | +0.14(+0.18%) |
Apr 09, 2015 | 72.68 | 74.05 | 72.68 | 73.91 | 172,745 | +1.48(+2.04%) |
Apr 08, 2015 | 73.42 | 73.79 | 72.42 | 72.43 | 88,310 | -0.68(-0.92%) |
Apr 07, 2015 | 73.10 | 73.77 | 73.03 | 73.10 | 50,310 | -0.08(-0.11%) |
Apr 06, 2015 | 72.05 | 73.53 | 71.86 | 73.18 | 77,374 | +1.47(+2.05%) |
Apr 02, 2015 | 71.14 | 71.71 | 71.71 | 71.71 | 76,232 | +0.24(+0.34%) |
Apr 01, 2015 | 71.03 | 72.17 | 71.03 | 71.47 | 98,871 | +0.65(+0.91%) |
Mar 31, 2015 | 70.83 | 71.58 | 70.47 | 70.83 | 57,015 | -0.63(-0.88%) |
Mar 30, 2015 | 70.44 | 71.58 | 70.44 | 71.45 | 128,404 | +1.47(+2.10%) |
Mar 27, 2015 | 70.44 | 70.44 | 69.82 | 69.99 | 92,345 | -0.78(-1.11%) |
Mar 26, 2015 | 71.29 | 71.78 | 70.41 | 70.77 | 143,851 | +0.39(+0.55%) |
Mar 25, 2015 | 69.75 | 70.92 | 69.58 | 70.38 | 67,067 | +1.09(+1.58%) |
Mar 24, 2015 | 69.50 | 69.60 | 68.91 | 69.29 | 47,317 | -0.23(-0.33%) |
Mar 23, 2015 | 70.22 | 70.91 | 69.50 | 69.52 | 86,560 | -0.69(-0.99%) |
Mar 20, 2015 | 70.10 | 70.73 | 69.83 | 70.21 | 87,670 | +0.89(+1.29%) |
Mar 19, 2015 | 69.72 | 69.92 | 68.92 | 69.32 | 95,147 | -1.24(-1.76%) |
Mar 18, 2015 | 67.64 | 71.06 | 67.55 | 70.56 | 86,197 | +2.37(+3.47%) |
Mar 17, 2015 | 67.99 | 68.62 | 67.52 | 68.19 | 57,962 | -0.32(-0.46%) |
Mar 16, 2015 | 67.16 | 68.56 | 66.61 | 68.51 | 110,644 | +0.81(+1.19%) |
Mar 13, 2015 | 66.78 | 67.70 | 66.29 | 67.70 | 122,840 | +0.38(+0.56%) |
Mar 12, 2015 | 67.98 | 68.25 | 67.32 | 67.33 | 50,216 | -0.61(-0.89%) |
Mar 11, 2015 | 67.63 | 68.18 | 67.13 | 67.93 | 88,561 | +0.70(+1.04%) |
Mar 10, 2015 | 67.70 | 68.33 | 67.20 | 67.23 | 138,058 | -1.35(-1.96%) |
Mar 09, 2015 | 69.38 | 70.13 | 68.58 | 68.58 | 99,648 | -0.79(-1.14%) |
Mar 06, 2015 | 70.13 | 70.65 | 69.17 | 69.37 | 85,622 | -1.38(-1.94%) |
Mar 05, 2015 | 71.10 | 71.10 | 70.59 | 70.74 | 61,181 | -0.54(-0.76%) |
Mar 04, 2015 | 71.33 | 71.45 | 70.24 | 71.28 | 58,377 | -0.17(-0.24%) |
Mar 03, 2015 | 70.59 | 71.95 | 70.59 | 71.45 | 93,481 | +0.81(+1.14%) |
Mar 02, 2015 | 71.56 | 71.56 | 70.03 | 70.65 | 153,102 | -1.01(-1.41%) |
Feb 27, 2015 | 72.69 | 72.69 | 71.60 | 71.66 | 77,890 | -0.75(-1.04%) |
Feb 26, 2015 | 73.45 | 73.45 | 71.96 | 72.41 | 188,523 | -1.49(-2.02%) |
Feb 25, 2015 | 73.10 | 74.07 | 73.10 | 73.90 | 124,355 | +0.80(+1.09%) |
Feb 24, 2015 | 73.30 | 73.51 | 72.61 | 73.10 | 66,369 | +0.24(+0.33%) |
Feb 23, 2015 | 71.95 | 73.54 | 71.94 | 72.86 | 170,703 | -0.01(-0.01%) |
Feb 20, 2015 | 73.20 | 73.67 | 72.36 | 72.87 | 90,639 | -0.51(-0.69%) |
Feb 19, 2015 | 71.07 | 73.75 | 70.87 | 73.38 | 213,088 | +0.19(+0.26%) |
Feb 18, 2015 | 73.29 | 74.02 | 72.96 | 73.19 | 129,635 | -0.85(-1.14%) |
Feb 17, 2015 | 73.45 | 74.31 | 72.97 | 74.03 | 114,074 | +0.16(+0.22%) |
Feb 13, 2015 | 73.77 | 73.87 | 73.87 | 73.87 | 173,914 | +1.86(+2.58%) |
Feb 12, 2015 | 71.87 | 72.52 | 71.83 | 72.01 | 174,142 | +0.99(+1.40%) |
Feb 11, 2015 | 70.62 | 71.41 | 69.74 | 71.02 | 195,414 | -0.47(-0.66%) |
Feb 10, 2015 | 71.48 | 71.64 | 69.85 | 71.49 | 272,963 | +0.02(+0.03%) |
Feb 09, 2015 | 71.82 | 72.60 | 71.27 | 71.47 | 268,159 | -0.10(-0.13%) |
Feb 06, 2015 | 72.07 | 72.24 | 71.12 | 71.57 | 157,809 | -0.02(-0.03%) |
Feb 05, 2015 | 71.38 | 72.03 | 70.80 | 71.59 | 186,651 | +1.27(+1.81%) |
Feb 04, 2015 | 70.64 | 71.05 | 69.54 | 70.32 | 451,679 | -1.37(-1.91%) |
Feb 03, 2015 | 70.69 | 72.05 | 70.40 | 71.69 | 331,210 | +2.15(+3.08%) |
Feb 02, 2015 | 68.01 | 69.56 | 67.39 | 69.54 | 245,288 | +2.48(+3.70%) |
Jan 30, 2015 | 65.43 | 67.81 | 65.06 | 67.06 | 204,795 | +1.06(+1.60%) |
Jan 29, 2015 | 66.00 | 66.47 | 64.28 | 66.00 | 142,554 | +0.47(+0.72%) |
Jan 28, 2015 | 68.11 | 68.11 | 65.35 | 65.53 | 209,204 | -2.71(-3.98%) |
Jan 27, 2015 | 67.49 | 68.66 | 67.25 | 68.24 | 230,599 | +0.31(+0.45%) |
Jan 26, 2015 | 67.20 | 68.13 | 66.34 | 67.93 | 205,938 | +1.16(+1.74%) |
Jan 23, 2015 | 66.37 | 67.68 | 66.37 | 66.77 | 230,396 | +0.13(+0.20%) |
Jan 22, 2015 | 66.82 | 66.97 | 65.18 | 66.64 | 383,725 | +0.31(+0.46%) |
Jan 21, 2015 | 65.11 | 66.49 | 64.96 | 66.33 | 158,929 | +1.75(+2.71%) |
Jan 20, 2015 | 64.16 | 64.58 | 63.20 | 64.58 | 193,553 | -0.14(-0.22%) |
Jan 16, 2015 | 62.71 | 64.79 | 62.71 | 64.72 | 249,701 | +2.38(+3.81%) |
Jan 15, 2015 | 64.19 | 64.58 | 62.31 | 62.34 | 218,291 | -0.96(-1.52%) |
Jan 14, 2015 | 62.23 | 63.45 | 61.02 | 63.31 | 169,667 | +0.57(+0.90%) |
Jan 13, 2015 | 63.42 | 64.04 | 62.00 | 62.74 | 236,287 | -0.47(-0.75%) |
Jan 12, 2015 | 64.95 | 64.95 | 62.83 | 63.21 | 225,946 | -2.58(-3.92%) |
Jan 09, 2015 | 65.82 | 66.14 | 64.74 | 65.79 | 197,189 | +0.01(+0.01%) |
Jan 08, 2015 | 64.28 | 66.04 | 63.88 | 65.78 | 245,916 | +2.14(+3.36%) |
Jan 07, 2015 | 64.89 | 65.03 | 63.25 | 63.64 | 263,569 | -0.18(-0.28%) |
Jan 06, 2015 | 65.04 | 65.89 | 63.28 | 63.82 | 349,913 | -1.46(-2.24%) |
Jan 05, 2015 | 67.94 | 67.94 | 64.90 | 65.28 | 225,110 | -3.87(-5.59%) |
Jan 02, 2015 | 68.46 | 69.39 | 67.78 | 69.15 | 163,608 | +0.43(+0.63%) |
Dec 31, 2014 | 68.42 | 68.71 | 68.71 | 68.71 | 263,627 | -0.42(-0.61%) |
Dec 30, 2014 | 69.58 | 70.01 | 68.91 | 69.14 | 183,140 | -0.71(-1.02%) |
Dec 29, 2014 | 69.76 | 70.47 | 69.29 | 69.85 | 162,249 | +0.33(+0.47%) |
Dec 26, 2014 | 69.92 | 70.35 | 69.14 | 69.52 | 121,304 | -0.01(-0.01%) |
Dec 24, 2014 | 70.08 | 69.53 | 69.53 | 69.53 | 162,687 | -0.83(-1.17%) |
Dec 23, 2014 | 69.75 | 70.54 | 69.30 | 70.36 | 304,418 | +1.15(+1.66%) |
Dec 22, 2014 | 69.53 | 69.76 | 68.31 | 69.21 | 532,620 | -1.20(-1.70%) |
Dec 19, 2014 | 69.14 | 70.49 | 68.29 | 70.40 | 526,990 | +1.99(+2.91%) |
Dec 18, 2014 | 69.00 | 69.46 | 66.10 | 68.41 | 624,696 | +1.41(+2.10%) |
Dec 17, 2014 | 63.30 | 67.61 | 63.30 | 67.00 | 716,836 | +3.66(+5.78%) |
Dec 16, 2014 | 61.39 | 65.30 | 61.27 | 63.34 | 501,186 | +1.29(+2.09%) |
Dec 15, 2014 | 63.65 | 64.21 | 61.87 | 62.05 | 300,126 | -1.02(-1.61%) |
Dec 12, 2014 | 62.87 | 64.34 | 62.36 | 63.06 | 1,071,966 | -0.64(-1.01%) |
Dec 11, 2014 | 63.94 | 65.56 | 63.59 | 63.70 | 358,168 | -0.25(-0.39%) |
Dec 10, 2014 | 64.90 | 65.32 | 63.43 | 63.95 | 620,278 | -2.40(-3.61%) |
Dec 09, 2014 | 64.89 | 66.68 | 64.70 | 66.35 | 461,666 | +1.10(+1.69%) |
Dec 08, 2014 | 67.66 | 67.74 | 65.08 | 65.25 | 460,327 | -3.54(-5.14%) |
Dec 05, 2014 | 69.97 | 70.26 | 69.82 | 68.78 | 243,097 | -1.29(-1.85%) |
Dec 04, 2014 | 70.48 | 70.78 | 69.56 | 70.08 | 390,865 | -1.19(-1.67%) |
Dec 03, 2014 | 70.49 | 72.14 | 70.20 | 71.27 | 550,271 | +1.37(+1.96%) |
Dec 02, 2014 | 68.69 | 71.12 | 68.69 | 69.90 | 677,130 | +0.65(+0.94%) |
Dec 01, 2014 | 68.81 | 69.48 | 67.55 | 69.24 | 338,572 | -0.08(-0.11%) |
Nov 28, 2014 | 72.37 | 72.37 | 69.18 | 69.32 | 445,214 | -6.65(-8.76%) |
Nov 26, 2014 | 76.80 | 75.97 | 75.97 | 75.97 | 291,385 | -1.30(-1.69%) |
Nov 25, 2014 | 78.99 | 79.08 | 77.04 | 77.28 | 347,428 | -1.46(-1.85%) |
Nov 24, 2014 | 79.32 | 79.62 | 78.22 | 78.73 | 561,286 | -0.75(-0.94%) |
Nov 21, 2014 | 79.89 | 80.53 | 78.92 | 79.48 | 203,014 | +0.95(+1.21%) |
Nov 20, 2014 | 76.91 | 78.56 | 76.61 | 78.53 | 246,514 | +1.81(+2.36%) |
Nov 19, 2014 | 76.42 | 77.12 | 75.63 | 76.72 | 193,625 | +0.57(+0.74%) |
Nov 18, 2014 | 75.62 | 76.56 | 75.09 | 76.15 | 144,206 | +0.43(+0.57%) |
Nov 17, 2014 | 75.66 | 76.43 | 75.25 | 75.72 | 197,424 | -0.79(-1.03%) |
Nov 14, 2014 | 75.45 | 76.66 | 75.20 | 76.51 | 175,690 | +1.28(+1.71%) |
Nov 13, 2014 | 76.31 | 76.87 | 74.42 | 75.23 | 248,251 | -1.70(-2.21%) |
Nov 12, 2014 | 77.19 | 78.05 | 76.89 | 76.92 | 157,836 | -0.78(-1.00%) |
Nov 11, 2014 | 77.45 | 78.04 | 76.64 | 77.70 | 139,363 | +0.35(+0.45%) |
Nov 10, 2014 | 79.21 | 79.86 | 77.12 | 77.35 | 207,764 | -1.21(-1.54%) |
Nov 07, 2014 | 77.43 | 79.06 | 77.40 | 78.56 | 277,605 | +1.35(+1.75%) |
Nov 06, 2014 | 75.61 | 77.22 | 75.19 | 77.21 | 295,714 | +1.18(+1.55%) |
Nov 05, 2014 | 75.42 | 76.73 | 74.82 | 76.03 | 214,547 | +1.62(+2.18%) |
Nov 04, 2014 | 75.46 | 75.46 | 73.63 | 74.41 | 240,280 | -2.07(-2.71%) |
Nov 03, 2014 | 77.73 | 79.16 | 76.31 | 76.48 | 196,871 | -1.22(-1.57%) |
Oct 31, 2014 | 75.71 | 77.72 | 74.90 | 77.70 | 268,458 | +1.77(+2.34%) |
Oct 30, 2014 | 75.88 | 76.31 | 75.10 | 75.92 | 103,065 | -0.43(-0.56%) |
Oct 29, 2014 | 77.10 | 77.95 | 75.61 | 76.36 | 204,388 | +0.31(+0.40%) |
Oct 28, 2014 | 73.76 | 76.21 | 73.37 | 76.05 | 149,849 | +2.37(+3.21%) |
Oct 27, 2014 | 74.43 | 75.72 | 75.72 | 73.68 | 204,657 | -2.04(-2.70%) |
Oct 24, 2014 | 76.05 | 76.05 | 74.62 | 75.72 | 197,809 | -0.39(-0.52%) |
Oct 23, 2014 | 75.60 | 76.97 | 75.32 | 76.12 | 90,879 | +1.49(+1.99%) |
Oct 22, 2014 | 77.08 | 77.41 | 74.57 | 74.63 | 205,854 | -2.07(-2.70%) |
Oct 21, 2014 | 75.06 | 76.88 | 75.06 | 76.70 | 202,183 | +2.49(+3.36%) |
Oct 20, 2014 | 73.39 | 73.76 | 73.03 | 74.21 | 155,482 | +0.81(+1.11%) |
Oct 17, 2014 | 74.47 | 75.47 | 72.67 | 73.39 | 141,780 | +0.11(+0.14%) |
Oct 16, 2014 | 69.58 | 73.95 | 69.41 | 73.29 | 182,867 | +2.20(+3.10%) |
Oct 15, 2014 | 68.98 | 71.21 | 67.20 | 71.08 | 213,454 | +1.01(+1.44%) |
Oct 14, 2014 | 71.70 | 72.56 | 69.76 | 70.08 | 295,622 | -1.05(-1.48%) |
Oct 13, 2014 | 74.34 | 75.16 | 71.10 | 71.13 | 270,650 | -3.44(-4.61%) |
Oct 10, 2014 | 75.60 | 76.51 | 73.78 | 74.57 | 326,905 | -1.28(-1.68%) |
Oct 09, 2014 | 78.60 | 78.60 | 75.81 | 75.85 | 319,511 | -3.34(-4.21%) |
Oct 08, 2014 | 78.20 | 79.26 | 76.58 | 79.18 | 283,183 | +0.84(+1.08%) |
Oct 07, 2014 | 79.45 | 80.23 | 78.33 | 78.34 | 215,631 | -1.41(-1.77%) |
Oct 06, 2014 | 80.49 | 80.78 | 79.12 | 79.75 | 266,055 | -0.39(-0.49%) |
Oct 03, 2014 | 81.13 | 81.13 | 79.61 | 80.14 | 172,541 | -0.69(-0.85%) |
Oct 02, 2014 | 80.94 | 81.26 | 78.80 | 80.83 | 305,616 | -0.56(-0.68%) |
Oct 01, 2014 | 83.30 | 83.92 | 80.97 | 81.39 | 252,658 | -1.96(-2.35%) |
Sep 30, 2014 | 84.77 | 84.86 | 82.73 | 83.34 | 158,456 | -1.64(-1.93%) |
Sep 29, 2014 | 83.73 | 85.09 | 83.47 | 84.98 | 121,617 | +0.43(+0.51%) |
Sep 26, 2014 | 83.73 | 84.95 | 83.42 | 84.55 | 81,927 | +0.98(+1.17%) |
Sep 25, 2014 | 85.05 | 85.05 | 83.57 | 83.57 | 191,314 | -1.48(-1.74%) |
Sep 24, 2014 | 84.75 | 85.56 | 83.40 | 85.05 | 177,303 | +0.36(+0.43%) |
Sep 23, 2014 | 84.95 | 85.90 | 84.62 | 84.69 | 87,247 | -0.40(-0.47%) |
Sep 22, 2014 | 86.72 | 86.72 | 84.68 | 85.09 | 92,137 | -1.87(-2.15%) |
Sep 19, 2014 | 87.34 | 87.84 | 86.79 | 86.96 | 142,864 | -0.17(-0.20%) |
Sep 18, 2014 | 88.42 | 88.42 | 86.77 | 87.14 | 111,991 | -0.91(-1.03%) |
Sep 17, 2014 | 88.47 | 88.70 | 87.76 | 88.05 | 69,614 | -0.20(-0.23%) |
Sep 16, 2014 | 86.77 | 88.89 | 86.77 | 88.25 | 72,230 | +1.34(+1.54%) |
Sep 15, 2014 | 86.28 | 87.18 | 85.56 | 86.91 | 134,198 | +0.60(+0.70%) |
Sep 12, 2014 | 87.42 | 87.42 | 85.99 | 86.31 | 93,336 | -1.38(-1.57%) |
Sep 11, 2014 | 86.92 | 87.82 | 86.43 | 87.68 | 80,918 | +0.08(+0.09%) |
Sep 10, 2014 | 87.64 | 87.64 | 86.32 | 87.61 | 109,916 | -0.19(-0.22%) |
Sep 09, 2014 | 88.35 | 88.89 | 87.23 | 87.80 | 105,953 | -0.44(-0.50%) |
Sep 08, 2014 | 89.33 | 89.33 | 87.72 | 88.24 | 51,236 | -1.48(-1.65%) |
Sep 05, 2014 | 88.92 | 89.74 | 88.51 | 89.72 | 43,334 | +0.75(+0.84%) |
Sep 04, 2014 | 90.76 | 90.81 | 88.54 | 88.97 | 722,114 | -1.68(-1.85%) |
Sep 03, 2014 | 90.97 | 91.26 | 90.59 | 90.65 | 46,953 | +0.33(+0.36%) |
Sep 02, 2014 | 91.54 | 91.54 | 89.94 | 90.32 | 107,784 | -1.39(-1.51%) |
Aug 29, 2014 | 90.95 | 91.71 | 91.71 | 91.71 | 92,471 | +1.05(+1.16%) |
Aug 28, 2014 | 90.33 | 90.75 | 90.16 | 90.66 | 45,361 | +0.14(+0.16%) |
Aug 27, 2014 | 90.74 | 91.01 | 90.40 | 90.51 | 44,137 | -0.24(-0.26%) |
Aug 26, 2014 | 90.75 | 91.34 | 90.72 | 90.75 | 100,779 | +0.18(+0.20%) |
Aug 25, 2014 | 89.57 | 90.67 | 89.57 | 90.57 | 66,052 | +1.40(+1.57%) |
Aug 22, 2014 | 89.51 | 89.51 | 88.78 | 89.17 | 122,303 | -0.54(-0.60%) |
Aug 21, 2014 | 89.37 | 89.79 | 88.81 | 89.71 | 40,903 | +0.37(+0.42%) |
Aug 20, 2014 | 88.93 | 89.41 | 88.67 | 89.34 | 51,161 | +0.25(+0.28%) |
Aug 19, 2014 | 88.64 | 89.32 | 88.44 | 89.09 | 63,258 | +0.80(+0.91%) |
Aug 18, 2014 | 88.37 | 88.57 | 87.80 | 88.28 | 80,861 | +0.21(+0.24%) |
Aug 15, 2014 | 87.46 | 88.14 | 87.28 | 88.07 | 195,393 | +0.92(+1.05%) |
Aug 14, 2014 | 87.83 | 88.02 | 87.06 | 87.16 | 62,104 | -0.47(-0.53%) |
Aug 13, 2014 | 87.94 | 87.94 | 87.44 | 87.62 | 53,111 | +0.23(+0.26%) |
Aug 12, 2014 | 88.27 | 88.28 | 87.09 | 87.40 | 126,561 | -1.04(-1.18%) |
Aug 11, 2014 | 89.18 | 89.55 | 88.40 | 88.44 | 84,855 | -0.35(-0.40%) |
Aug 08, 2014 | 87.35 | 88.55 | 86.99 | 88.79 | 109,069 | +1.77(+2.03%) |
Aug 07, 2014 | 88.28 | 88.28 | 86.57 | 87.02 | 692,599 | -0.78(-0.89%) |
Aug 06, 2014 | 87.19 | 88.89 | 86.82 | 87.81 | 143,630 | +0.27(+0.31%) |
Aug 05, 2014 | 89.43 | 89.43 | 86.99 | 87.54 | 146,500 | -2.16(-2.41%) |
Aug 04, 2014 | 87.64 | 89.91 | 87.47 | 89.70 | 145,749 | +2.13(+2.43%) |
Aug 01, 2014 | 88.48 | 88.63 | 86.57 | 87.57 | 186,276 | -1.23(-1.39%) |
Jul 31, 2014 | 89.99 | 90.04 | 88.63 | 88.80 | 210,866 | -1.56(-1.72%) |
Jul 30, 2014 | 91.41 | 91.86 | 90.03 | 90.36 | 99,207 | -0.56(-0.62%) |
Jul 29, 2014 | 90.53 | 91.29 | 90.53 | 90.92 | 76,728 | +0.34(+0.38%) |
Jul 28, 2014 | 91.39 | 91.44 | 90.31 | 90.58 | 78,733 | -0.82(-0.90%) |
Jul 25, 2014 | 91.87 | 91.87 | 91.19 | 91.40 | 37,827 | -0.72(-0.78%) |
Jul 24, 2014 | 92.03 | 92.77 | 91.70 | 92.12 | 41,000 | +0.08(+0.08%) |
Jul 23, 2014 | 91.45 | 92.06 | 91.03 | 92.04 | 55,230 | +0.76(+0.83%) |
Jul 22, 2014 | 91.00 | 91.50 | 90.87 | 91.29 | 50,573 | +0.80(+0.89%) |
Jul 21, 2014 | 90.43 | 90.58 | 89.90 | 90.48 | 59,847 | -0.13(-0.15%) |
Jul 18, 2014 | 90.21 | 90.87 | 89.98 | 90.62 | 78,900 | +0.58(+0.65%) |
Jul 17, 2014 | 91.93 | 92.46 | 89.89 | 90.03 | 117,895 | -1.94(-2.11%) |
Jul 16, 2014 | 90.80 | 91.98 | 90.80 | 91.97 | 171,312 | +1.63(+1.80%) |
Jul 15, 2014 | 91.01 | 91.26 | 89.65 | 90.35 | 205,123 | -0.76(-0.84%) |
Jul 14, 2014 | 90.71 | 91.20 | 90.59 | 91.11 | 65,426 | +0.91(+1.01%) |
Jul 11, 2014 | 91.03 | 91.15 | 90.10 | 90.21 | 100,249 | -0.89(-0.97%) |
Jul 10, 2014 | 91.01 | 91.58 | 90.33 | 91.09 | 97,697 | -0.85(-0.93%) |
Jul 09, 2014 | 91.50 | 92.03 | 91.24 | 91.95 | 125,411 | +0.55(+0.61%) |
Jul 08, 2014 | 91.51 | 91.66 | 90.86 | 91.39 | 83,335 | -0.14(-0.16%) |
Jul 07, 2014 | 92.64 | 92.64 | 91.44 | 91.53 | 119,029 | -1.08(-1.17%) |
Jul 03, 2014 | 92.69 | 92.61 | 92.61 | 92.61 | 31,800 | +0.23(+0.25%) |
Jul 02, 2014 | 92.73 | 92.89 | 92.15 | 92.39 | 171,258 | -0.33(-0.35%) |
Jul 01, 2014 | 93.04 | 93.24 | 92.40 | 92.71 | 99,279 | -0.08(-0.08%) |
Jun 30, 2014 | 92.43 | 93.00 | 92.14 | 92.79 | 91,131 | +0.20(+0.22%) |
Jun 27, 2014 | 92.33 | 92.59 | 92.13 | 92.59 | 32,372 | +0.00(+0.00%) |
Jun 26, 2014 | 92.62 | 92.68 | 91.55 | 92.59 | 79,420 | +0.00(+0.00%) |
Jun 25, 2014 | 91.49 | 92.68 | 91.26 | 92.59 | 122,461 | +0.40(+0.44%) |
Jun 24, 2014 | 95.48 | 95.48 | 91.94 | 92.18 | 183,370 | -2.64(-2.78%) |
Jun 23, 2014 | 94.80 | 95.23 | 94.63 | 94.82 | 244,952 | +0.19(+0.20%) |
Jun 20, 2014 | 94.31 | 94.65 | 93.88 | 94.63 | 74,658 | +0.74(+0.79%) |
Jun 19, 2014 | 93.12 | 93.88 | 92.84 | 93.88 | 164,698 | +0.86(+0.92%) |
Jun 18, 2014 | 92.04 | 93.03 | 91.88 | 93.03 | 120,650 | +0.99(+1.08%) |
Jun 17, 2014 | 91.88 | 92.06 | 91.34 | 92.03 | 108,008 | -0.08(-0.08%) |
Jun 16, 2014 | 92.01 | 92.27 | 91.53 | 92.11 | 175,948 | +0.14(+0.16%) |
Jun 13, 2014 | 91.44 | 91.97 | 90.56 | 91.97 | 160,092 | +0.88(+0.96%) |
Jun 12, 2014 | 90.78 | 91.77 | 90.65 | 91.09 | 226,396 | +0.63(+0.70%) |
Jun 11, 2014 | 89.26 | 90.57 | 89.10 | 90.46 | 130,006 | +1.05(+1.17%) |
Jun 10, 2014 | 89.77 | 89.89 | 89.21 | 89.41 | 46,362 | -0.32(-0.36%) |
Jun 06, 2014 | 89.40 | 90.01 | 89.40 | 89.74 | 37,463 | +0.54(+0.61%) |
Jun 05, 2014 | 88.71 | 89.28 | 88.23 | 89.19 | 39,009 | +0.44(+0.49%) |
Jun 04, 2014 | 88.85 | 88.94 | 88.55 | 88.75 | 108,514 | -0.01(-0.01%) |
Jun 03, 2014 | 88.56 | 88.84 | 88.14 | 88.76 | 71,935 | +0.23(+0.26%) |
Jun 02, 2014 | 89.00 | 89.00 | 88.12 | 88.53 | 87,469 | -0.25(-0.28%) |
May 30, 2014 | 88.87 | 88.87 | 88.23 | 88.78 | 100,690 | -0.03(-0.04%) |
May 29, 2014 | 87.58 | 88.85 | 87.35 | 88.82 | 46,478 | +1.27(+1.45%) |
May 28, 2014 | 87.13 | 87.79 | 86.80 | 87.55 | 52,133 | +0.65(+0.75%) |
May 27, 2014 | 86.65 | 87.02 | 86.33 | 86.90 | 116,464 | +0.43(+0.50%) |
May 23, 2014 | 86.72 | 86.47 | 86.47 | 86.47 | 42,037 | -0.69(-0.80%) |
May 22, 2014 | 87.01 | 87.55 | 86.74 | 87.17 | 75,874 | +0.23(+0.26%) |
May 21, 2014 | 86.42 | 87.00 | 86.18 | 86.94 | 41,400 | +0.98(+1.14%) |
May 20, 2014 | 86.17 | 86.52 | 85.78 | 85.96 | 34,700 | -0.26(-0.30%) |
May 19, 2014 | 85.83 | 86.66 | 85.66 | 86.22 | 52,682 | +0.43(+0.50%) |
May 16, 2014 | 86.19 | 86.19 | 85.18 | 85.79 | 45,018 | -0.32(-0.38%) |
May 15, 2014 | 86.90 | 87.07 | 85.15 | 86.11 | 69,215 | -0.98(-1.13%) |
May 14, 2014 | 87.46 | 87.61 | 86.95 | 87.09 | 51,375 | -0.24(-0.27%) |
May 13, 2014 | 87.20 | 87.62 | 86.97 | 87.33 | 60,379 | +0.44(+0.50%) |
May 12, 2014 | 86.44 | 87.02 | 86.32 | 86.89 | 35,117 | +0.85(+0.99%) |
May 09, 2014 | 86.07 | 86.24 | 85.45 | 86.04 | 80,018 | -0.06(-0.07%) |
May 08, 2014 | 87.70 | 87.73 | 86.01 | 86.10 | 91,562 | -1.93(-2.19%) |
May 07, 2014 | 87.98 | 88.31 | 86.82 | 88.03 | 120,005 | +0.74(+0.85%) |
May 06, 2014 | 87.24 | 87.96 | 86.95 | 87.28 | 102,705 | +0.38(+0.44%) |
May 05, 2014 | 86.17 | 87.04 | 85.87 | 86.90 | 58,735 | +0.27(+0.31%) |
May 02, 2014 | 86.44 | 87.17 | 86.00 | 86.63 | 69,810 | +0.35(+0.41%) |