Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 580.79 | 583.10 | 559.23 | 569.07 | 353,519 | -5.48(-0.95%) |
Apr 29, 2015 | 556.83 | 576.77 | 550.07 | 574.54 | 274,465 | +13.09(+2.33%) |
Apr 28, 2015 | 552.55 | 564.05 | 547.50 | 561.45 | 196,264 | +8.90(+1.61%) |
Apr 27, 2015 | 562.13 | 567.01 | 550.32 | 552.55 | 168,708 | -1.80(-0.32%) |
Apr 24, 2015 | 558.88 | 561.11 | 547.07 | 554.35 | 265,400 | -9.93(-1.76%) |
Apr 23, 2015 | 557.17 | 575.14 | 555.29 | 564.27 | 235,527 | +11.13(+2.01%) |
Apr 22, 2015 | 547.07 | 559.31 | 535.91 | 553.15 | 167,335 | +10.53(+1.94%) |
Apr 21, 2015 | 564.87 | 565.30 | 535.86 | 542.62 | 228,892 | -17.55(-3.13%) |
Apr 20, 2015 | 556.32 | 578.59 | 555.49 | 560.17 | 208,705 | +6.68(+1.21%) |
Apr 17, 2015 | 558.28 | 560.76 | 540.87 | 553.49 | 209,606 | -13.52(-2.38%) |
Apr 16, 2015 | 565.30 | 581.56 | 552.89 | 567.01 | 311,430 | -2.74(-0.48%) |
Apr 15, 2015 | 541.34 | 573.95 | 538.68 | 569.75 | 317,580 | +37.74(+7.09%) |
Apr 14, 2015 | 513.69 | 535.79 | 513.69 | 532.01 | 218,773 | +26.36(+5.21%) |
Apr 13, 2015 | 526.53 | 529.44 | 502.65 | 505.65 | 183,796 | -14.64(-2.81%) |
Apr 10, 2015 | 518.31 | 523.19 | 511.47 | 520.28 | 127,303 | +6.42(+1.25%) |
Apr 09, 2015 | 494.35 | 517.20 | 493.32 | 513.86 | 176,495 | +23.11(+4.71%) |
Apr 08, 2015 | 509.24 | 512.66 | 489.84 | 490.75 | 169,433 | -12.50(-2.48%) |
Apr 07, 2015 | 500.60 | 512.84 | 496.06 | 503.25 | 159,409 | +2.65(+0.53%) |
Apr 06, 2015 | 483.74 | 509.31 | 477.66 | 500.60 | 245,875 | +24.56(+5.16%) |
Apr 02, 2015 | 467.39 | 476.03 | 476.03 | 476.03 | 157,056 | +3.08(+0.65%) |
Apr 01, 2015 | 478.17 | 485.45 | 470.13 | 472.95 | 138,219 | +3.68(+0.78%) |
Mar 31, 2015 | 469.44 | 481.08 | 463.02 | 469.27 | 98,253 | -11.72(-2.44%) |
Mar 30, 2015 | 466.79 | 484.42 | 465.68 | 481.00 | 241,866 | +27.13(+5.98%) |
Mar 27, 2015 | 460.20 | 461.74 | 450.19 | 453.87 | 109,346 | -10.36(-2.23%) |
Mar 26, 2015 | 482.37 | 486.13 | 459.35 | 464.22 | 157,458 | -1.71(-0.37%) |
Mar 25, 2015 | 457.46 | 476.46 | 456.09 | 465.94 | 202,545 | +17.89(+3.99%) |
Mar 24, 2015 | 461.66 | 463.11 | 447.70 | 448.05 | 148,830 | -10.10(-2.20%) |
Mar 23, 2015 | 464.99 | 474.84 | 457.72 | 458.15 | 151,934 | -5.22(-1.13%) |
Mar 20, 2015 | 456.52 | 470.56 | 452.75 | 463.37 | 218,512 | +20.11(+4.54%) |
Mar 19, 2015 | 449.07 | 454.47 | 439.32 | 443.25 | 236,000 | -22.51(-4.83%) |
Mar 18, 2015 | 419.38 | 472.52 | 418.09 | 465.76 | 371,082 | +38.17(+8.93%) |
Mar 17, 2015 | 425.88 | 433.11 | 419.03 | 427.59 | 159,040 | -5.65(-1.30%) |
Mar 16, 2015 | 410.05 | 434.27 | 405.94 | 433.24 | 158,073 | +16.95(+4.07%) |
Mar 13, 2015 | 412.96 | 418.01 | 402.77 | 416.30 | 262,130 | -5.05(-1.20%) |
Mar 12, 2015 | 432.90 | 437.52 | 420.83 | 421.34 | 137,792 | -8.30(-1.93%) |
Mar 11, 2015 | 428.62 | 434.78 | 420.57 | 429.65 | 256,501 | +4.19(+0.99%) |
Mar 10, 2015 | 432.90 | 441.20 | 425.37 | 425.45 | 276,156 | -19.17(-4.31%) |
Mar 09, 2015 | 451.90 | 467.56 | 444.62 | 444.62 | 254,910 | -9.93(-2.18%) |
Mar 06, 2015 | 469.70 | 477.32 | 450.96 | 454.55 | 386,807 | -25.76(-5.36%) |
Mar 05, 2015 | 485.02 | 486.99 | 478.00 | 480.31 | 102,606 | -8.64(-1.77%) |
Mar 04, 2015 | 490.24 | 490.75 | 472.95 | 488.96 | 182,132 | -1.80(-0.37%) |
Mar 03, 2015 | 486.13 | 499.74 | 480.14 | 490.75 | 195,259 | +4.88(+1.00%) |
Mar 02, 2015 | 493.41 | 494.69 | 471.58 | 485.88 | 328,970 | -10.01(-2.02%) |
Feb 27, 2015 | 507.44 | 509.67 | 494.86 | 495.89 | 161,917 | -6.76(-1.35%) |
Feb 26, 2015 | 522.85 | 522.85 | 494.78 | 502.65 | 458,138 | -28.93(-5.44%) |
Feb 25, 2015 | 523.79 | 534.92 | 517.72 | 531.58 | 276,705 | +7.28(+1.39%) |
Feb 24, 2015 | 528.59 | 530.64 | 514.29 | 524.30 | 253,713 | +3.59(+0.69%) |
Feb 23, 2015 | 510.53 | 532.69 | 506.85 | 520.71 | 367,177 | -5.73(-1.09%) |
Feb 20, 2015 | 529.70 | 538.26 | 513.52 | 526.45 | 613,982 | -7.27(-1.36%) |
Feb 19, 2015 | 508.21 | 543.23 | 500.94 | 533.72 | 422,077 | -8.30(-1.53%) |
Feb 18, 2015 | 547.76 | 554.95 | 537.23 | 542.02 | 421,444 | -19.26(-3.43%) |
Feb 17, 2015 | 550.92 | 564.69 | 539.20 | 561.28 | 488,275 | +4.37(+0.78%) |
Feb 13, 2015 | 539.20 | 556.91 | 556.91 | 556.91 | 500,719 | +33.55(+6.41%) |
Feb 12, 2015 | 524.13 | 530.47 | 513.26 | 523.36 | 422,316 | +18.83(+3.73%) |
Feb 11, 2015 | 494.26 | 510.44 | 487.50 | 504.54 | 447,301 | -10.18(-1.98%) |
Feb 10, 2015 | 518.23 | 518.31 | 486.82 | 514.72 | 453,278 | -1.28(-0.25%) |
Feb 09, 2015 | 519.94 | 533.12 | 511.81 | 516.00 | 311,436 | +3.08(+0.60%) |
Feb 06, 2015 | 525.93 | 528.46 | 506.33 | 512.92 | 377,640 | -0.86(-0.17%) |
Feb 05, 2015 | 510.18 | 521.99 | 500.94 | 513.78 | 403,455 | +20.97(+4.25%) |
Feb 04, 2015 | 497.43 | 506.50 | 479.37 | 492.81 | 605,650 | -25.16(-4.86%) |
Feb 03, 2015 | 495.46 | 525.59 | 494.69 | 517.97 | 763,267 | +39.03(+8.15%) |
Feb 02, 2015 | 454.12 | 478.94 | 445.74 | 478.94 | 500,542 | +40.74(+9.30%) |
Jan 30, 2015 | 418.26 | 453.27 | 409.53 | 438.20 | 776,074 | +10.70(+2.50%) |
Jan 29, 2015 | 433.24 | 435.55 | 399.52 | 427.51 | 462,825 | +2.82(+0.66%) |
Jan 28, 2015 | 476.12 | 476.12 | 421.09 | 424.68 | 699,409 | -55.92(-11.64%) |
Jan 27, 2015 | 469.44 | 487.25 | 466.45 | 480.61 | 350,702 | -0.65(-0.14%) |
Jan 26, 2015 | 465.68 | 484.41 | 453.61 | 481.25 | 263,215 | +20.03(+4.34%) |
Jan 23, 2015 | 464.14 | 481.34 | 459.17 | 461.23 | 315,668 | -9.84(-2.09%) |
Jan 22, 2015 | 474.24 | 475.61 | 445.78 | 471.07 | 406,765 | +7.10(+1.53%) |
Jan 21, 2015 | 446.25 | 465.21 | 441.37 | 463.97 | 434,673 | +25.50(+5.82%) |
Jan 20, 2015 | 428.45 | 438.89 | 414.08 | 438.46 | 553,979 | +1.88(+0.43%) |
Jan 16, 2015 | 404.57 | 438.12 | 404.31 | 436.58 | 579,972 | +39.11(+9.84%) |
Jan 15, 2015 | 428.11 | 431.02 | 396.87 | 397.46 | 719,984 | -15.83(-3.83%) |
Jan 14, 2015 | 398.06 | 415.78 | 378.98 | 413.30 | 788,172 | +3.85(+0.94%) |
Jan 13, 2015 | 425.20 | 434.78 | 398.58 | 409.45 | 422,820 | -11.30(-2.68%) |
Jan 12, 2015 | 440.69 | 441.63 | 413.38 | 420.75 | 412,592 | -39.71(-8.62%) |
Jan 09, 2015 | 473.64 | 474.32 | 447.36 | 460.46 | 325,572 | -11.56(-2.45%) |
Jan 08, 2015 | 451.64 | 474.06 | 446.85 | 472.01 | 327,678 | +29.87(+6.76%) |
Jan 07, 2015 | 455.67 | 460.46 | 433.33 | 442.14 | 339,094 | +3.42(+0.78%) |
Jan 06, 2015 | 457.03 | 468.07 | 429.65 | 438.72 | 524,960 | -20.63(-4.49%) |
Jan 05, 2015 | 502.82 | 503.17 | 452.41 | 459.35 | 509,908 | -65.73(-12.52%) |
Jan 02, 2015 | 509.75 | 529.61 | 502.14 | 525.08 | 436,611 | +7.53(+1.46%) |
Dec 31, 2014 | 519.26 | 517.54 | 517.54 | 517.54 | 314,756 | -10.96(-2.07%) |
Dec 30, 2014 | 537.83 | 543.82 | 524.30 | 528.50 | 272,853 | -12.92(-2.39%) |
Dec 29, 2014 | 541.94 | 554.09 | 532.78 | 541.42 | 272,733 | +5.05(+0.94%) |
Dec 26, 2014 | 544.25 | 550.50 | 529.53 | 536.37 | 234,182 | +0.51(+0.10%) |
Dec 24, 2014 | 540.22 | 535.86 | 535.86 | 535.86 | 187,832 | -12.92(-2.36%) |
Dec 23, 2014 | 540.57 | 554.60 | 529.78 | 548.78 | 283,871 | +19.09(+3.60%) |
Dec 22, 2014 | 536.20 | 538.17 | 512.66 | 529.70 | 386,499 | -13.52(-2.49%) |
Dec 19, 2014 | 515.58 | 548.01 | 499.23 | 543.22 | 474,827 | +42.62(+8.51%) |
Dec 18, 2014 | 507.44 | 513.52 | 462.00 | 500.60 | 610,578 | +27.56(+5.83%) |
Dec 17, 2014 | 427.08 | 484.59 | 425.11 | 473.04 | 682,988 | +54.01(+12.89%) |
Dec 16, 2014 | 397.12 | 457.89 | 394.64 | 419.03 | 1,037,998 | +10.27(+2.51%) |
Dec 15, 2014 | 432.98 | 442.23 | 406.00 | 408.76 | 438,463 | -11.38(-2.71%) |
Dec 12, 2014 | 430.07 | 444.20 | 418.09 | 420.15 | 496,179 | -24.48(-5.51%) |
Dec 11, 2014 | 445.05 | 478.86 | 441.97 | 444.62 | 372,176 | -1.63(-0.36%) |
Dec 10, 2014 | 468.50 | 470.73 | 436.75 | 446.25 | 551,161 | -45.27(-9.21%) |
Dec 09, 2014 | 472.87 | 497.35 | 468.85 | 491.52 | 356,150 | +15.06(+3.16%) |
Dec 08, 2014 | 518.49 | 522.99 | 472.88 | 476.46 | 408,012 | -65.22(-12.04%) |
Dec 05, 2014 | 558.54 | 564.25 | 552.98 | 541.68 | 296,619 | -21.14(-3.76%) |
Dec 04, 2014 | 560.59 | 573.43 | 547.07 | 562.82 | 230,826 | -14.55(-2.52%) |
Dec 03, 2014 | 566.84 | 591.40 | 562.04 | 577.37 | 388,483 | +19.17(+3.43%) |
Dec 02, 2014 | 529.61 | 572.92 | 527.64 | 558.20 | 367,726 | +16.95(+3.13%) |
Dec 01, 2014 | 526.02 | 544.50 | 510.78 | 541.25 | 400,535 | +7.62(+1.43%) |
Nov 28, 2014 | 580.28 | 590.12 | 528.73 | 533.63 | 379,914 | -128.47(-19.40%) |
Nov 26, 2014 | 678.70 | 662.10 | 662.10 | 662.10 | 148,410 | -26.10(-3.79%) |
Nov 25, 2014 | 730.48 | 732.62 | 685.98 | 688.20 | 208,417 | -36.20(-5.00%) |
Nov 24, 2014 | 734.59 | 746.14 | 714.39 | 724.41 | 127,879 | -16.09(-2.17%) |
Nov 21, 2014 | 748.88 | 758.13 | 725.61 | 740.50 | 229,011 | +27.39(+3.84%) |
Nov 20, 2014 | 691.20 | 716.28 | 686.49 | 713.11 | 99,016 | +25.59(+3.72%) |
Nov 19, 2014 | 680.93 | 694.54 | 662.47 | 687.52 | 131,053 | +11.21(+1.66%) |
Nov 18, 2014 | 672.80 | 693.60 | 667.06 | 676.31 | 113,977 | +2.31(+0.34%) |
Nov 17, 2014 | 675.79 | 687.26 | 665.95 | 674.00 | 118,681 | -11.64(-1.70%) |
Nov 14, 2014 | 677.25 | 688.12 | 662.36 | 685.64 | 162,140 | +13.87(+2.06%) |
Nov 13, 2014 | 684.70 | 686.58 | 632.32 | 671.77 | 290,971 | -21.31(-3.07%) |
Nov 12, 2014 | 697.53 | 720.81 | 691.20 | 693.08 | 272,436 | -20.11(-2.82%) |
Nov 11, 2014 | 709.86 | 717.39 | 687.69 | 713.20 | 150,786 | +6.93(+0.98%) |
Nov 10, 2014 | 744.61 | 754.45 | 699.67 | 706.26 | 181,431 | -19.68(-2.71%) |
Nov 07, 2014 | 706.69 | 742.47 | 702.92 | 725.95 | 183,633 | +24.05(+3.43%) |
Nov 06, 2014 | 663.98 | 703.10 | 657.39 | 701.90 | 187,424 | +24.65(+3.64%) |
Nov 05, 2014 | 665.10 | 685.12 | 647.64 | 677.25 | 199,586 | +34.66(+5.39%) |
Nov 04, 2014 | 659.10 | 661.16 | 626.16 | 642.59 | 186,142 | -42.79(-6.24%) |
Nov 03, 2014 | 721.07 | 743.84 | 678.97 | 685.38 | 252,332 | -34.83(-4.84%) |
Oct 31, 2014 | 682.81 | 722.10 | 664.15 | 720.21 | 187,865 | +40.74(+6.00%) |
Oct 30, 2014 | 671.86 | 687.26 | 654.66 | 679.47 | 124,629 | -7.53(-1.10%) |
Oct 29, 2014 | 701.21 | 718.59 | 666.89 | 687.01 | 192,602 | +6.76(+0.99%) |
Oct 28, 2014 | 645.58 | 684.61 | 633.17 | 680.25 | 118,868 | +43.48(+6.83%) |
Oct 27, 2014 | 645.75 | 678.02 | 678.02 | 636.77 | 181,135 | -41.25(-6.08%) |
Oct 24, 2014 | 684.35 | 686.32 | 651.91 | 678.02 | 137,517 | -8.82(-1.28%) |
Oct 23, 2014 | 677.59 | 706.95 | 669.72 | 686.84 | 204,617 | +36.03(+5.54%) |
Oct 22, 2014 | 694.11 | 706.90 | 648.83 | 650.80 | 235,159 | -38.17(-5.54%) |
Oct 21, 2014 | 650.46 | 693.25 | 650.46 | 688.97 | 214,850 | +57.69(+9.14%) |
Oct 20, 2014 | 612.97 | 622.22 | 609.21 | 631.29 | 193,235 | +15.92(+2.59%) |
Oct 17, 2014 | 631.63 | 652.60 | 599.96 | 615.37 | 315,814 | +15.92(+2.66%) |
Oct 16, 2014 | 533.72 | 617.68 | 526.19 | 599.45 | 478,816 | +30.64(+5.39%) |
Oct 15, 2014 | 537.14 | 574.46 | 505.22 | 568.81 | 572,309 | +11.47(+2.06%) |
Oct 14, 2014 | 592.52 | 607.41 | 548.10 | 557.34 | 455,357 | -20.37(-3.53%) |
Oct 13, 2014 | 634.20 | 656.42 | 577.03 | 577.71 | 292,331 | -60.00(-9.41%) |
Oct 10, 2014 | 659.96 | 681.61 | 618.19 | 637.71 | 199,845 | -27.13(-4.08%) |
Oct 09, 2014 | 732.37 | 735.11 | 660.83 | 664.84 | 173,606 | -84.90(-11.32%) |
Oct 08, 2014 | 721.58 | 751.20 | 687.09 | 749.74 | 138,101 | +21.65(+2.97%) |
Oct 07, 2014 | 746.23 | 774.39 | 727.75 | 728.09 | 71,211 | -29.53(-3.90%) |
Oct 06, 2014 | 766.52 | 780.64 | 741.01 | 757.62 | 86,504 | +0.69(+0.09%) |
Oct 03, 2014 | 770.20 | 770.79 | 736.06 | 756.93 | 88,741 | -2.57(-0.34%) |
Oct 02, 2014 | 759.58 | 773.76 | 719.53 | 759.50 | 146,233 | -10.36(-1.35%) |
Oct 01, 2014 | 821.63 | 832.67 | 764.03 | 769.85 | 103,900 | -51.18(-6.23%) |
Sep 30, 2014 | 848.17 | 856.55 | 806.06 | 821.03 | 82,337 | -32.35(-3.79%) |
Sep 29, 2014 | 830.45 | 858.52 | 820.78 | 853.39 | 64,057 | -4.96(-0.58%) |
Sep 26, 2014 | 830.53 | 869.22 | 818.98 | 858.35 | 66,110 | +30.81(+3.72%) |
Sep 25, 2014 | 866.82 | 866.82 | 827.37 | 827.54 | 52,648 | -39.80(-4.59%) |
Sep 24, 2014 | 864.26 | 882.32 | 826.89 | 867.34 | 63,521 | +1.97(+0.23%) |
Sep 23, 2014 | 870.33 | 891.47 | 864.86 | 865.37 | 55,637 | -7.62(-0.87%) |
Sep 22, 2014 | 906.79 | 907.05 | 863.14 | 872.99 | 51,839 | -40.74(-4.46%) |
Sep 19, 2014 | 920.91 | 934.01 | 912.53 | 913.73 | 32,564 | -2.65(-0.29%) |
Sep 18, 2014 | 934.78 | 939.66 | 908.76 | 916.38 | 30,783 | -13.69(-1.47%) |
Sep 17, 2014 | 950.01 | 957.55 | 921.94 | 930.07 | 40,920 | -15.83(-1.67%) |
Sep 16, 2014 | 910.04 | 963.20 | 905.94 | 945.91 | 59,023 | +33.46(+3.67%) |
Sep 15, 2014 | 891.73 | 919.54 | 877.11 | 912.44 | 48,644 | +19.69(+2.20%) |
Sep 12, 2014 | 931.10 | 931.10 | 886.08 | 892.76 | 42,472 | -43.05(-4.60%) |
Sep 11, 2014 | 916.55 | 940.51 | 900.88 | 935.81 | 43,419 | +1.80(+0.19%) |
Sep 10, 2014 | 937.18 | 937.86 | 901.34 | 934.01 | 49,059 | -7.79(-0.83%) |
Sep 09, 2014 | 954.81 | 970.30 | 925.37 | 941.80 | 41,959 | -13.01(-1.36%) |
Sep 08, 2014 | 984.59 | 984.59 | 940.86 | 954.81 | 62,340 | -45.79(-4.58%) |
Sep 05, 2014 | 982.54 | 1002 | 963.97 | 1001 | 30,481 | +20.37(+2.08%) |
Sep 04, 2014 | 1026 | 1030 | 967.13 | 980.23 | 44,535 | -42.62(-4.17%) |
Sep 03, 2014 | 1032 | 1044 | 1022 | 1023 | 23,446 | +7.36(+0.72%) |
Sep 02, 2014 | 1050 | 1052 | 1002 | 1015 | 31,715 | -39.45(-3.74%) |
Aug 29, 2014 | 1046 | 1055 | 1055 | 1055 | 20,225 | +18.23(+1.76%) |
Aug 28, 2014 | 1031 | 1041 | 1025 | 1037 | 13,817 | -0.35(-0.03%) |
Aug 27, 2014 | 1047 | 1049 | 1029 | 1037 | 17,179 | -7.01(-0.67%) |
Aug 26, 2014 | 1032 | 1059 | 1032 | 1044 | 15,358 | +16.09(+1.57%) |
Aug 25, 2014 | 1010 | 1030 | 1010 | 1028 | 24,225 | +27.64(+2.76%) |
Aug 22, 2014 | 1018 | 1020 | 990.07 | 1000 | 32,524 | -20.97(-2.05%) |
Aug 21, 2014 | 1023 | 1025 | 1008 | 1021 | 16,001 | +1.88(+0.18%) |
Aug 20, 2014 | 1010 | 1023 | 996.91 | 1019 | 20,027 | +6.85(+0.68%) |
Aug 19, 2014 | 996.83 | 1018 | 993.75 | 1013 | 23,976 | +23.03(+2.33%) |
Aug 18, 2014 | 992.89 | 998.97 | 978.46 | 989.55 | 25,298 | +8.64(+0.88%) |
Aug 15, 2014 | 966.96 | 985.53 | 959.26 | 980.91 | 43,498 | +20.63(+2.15%) |
Aug 14, 2014 | 979.46 | 985.53 | 956.60 | 960.28 | 31,628 | -17.12(-1.75%) |
Aug 13, 2014 | 982.54 | 992.81 | 969.10 | 977.40 | 23,780 | +8.47(+0.87%) |
Aug 12, 2014 | 982.62 | 984.76 | 956.26 | 968.93 | 25,619 | -20.46(-2.07%) |
Aug 11, 2014 | 1001 | 1019 | 984.34 | 989.38 | 37,911 | +0.00(+0.00%) |
Aug 08, 2014 | 950.18 | 983.99 | 945.05 | 989.38 | 47,147 | +47.16(+5.00%) |
Aug 07, 2014 | 971.41 | 980.31 | 927.42 | 942.23 | 46,661 | -18.57(-1.93%) |
Aug 06, 2014 | 943.60 | 992.81 | 942.83 | 960.80 | 46,331 | +7.87(+0.83%) |
Aug 05, 2014 | 1009 | 1014 | 936.83 | 952.92 | 61,452 | -66.16(-6.49%) |
Aug 04, 2014 | 972.01 | 1026 | 961.83 | 1019 | 54,383 | +47.67(+4.91%) |
Aug 01, 2014 | 984.25 | 995.03 | 945.48 | 971.41 | 53,750 | -24.14(-2.42%) |
Jul 31, 2014 | 1046 | 1074 | 993.66 | 995.55 | 57,199 | -68.81(-6.47%) |
Jul 30, 2014 | 1100 | 1109 | 1054 | 1064 | 70,268 | -18.31(-1.69%) |
Jul 29, 2014 | 1084 | 1102 | 1082 | 1083 | 38,560 | -8.48(-0.78%) |
Jul 28, 2014 | 1098 | 1102 | 1072 | 1091 | 26,996 | -9.33(-0.85%) |
Jul 25, 2014 | 1118 | 1118 | 1096 | 1100 | 18,955 | -24.82(-2.21%) |
Jul 24, 2014 | 1125 | 1138 | 1114 | 1125 | 20,570 | +4.03(+0.36%) |
Jul 23, 2014 | 1112 | 1122 | 1095 | 1121 | 26,711 | +20.79(+1.89%) |
Jul 22, 2014 | 1092 | 1110 | 1089 | 1100 | 21,691 | +23.11(+2.15%) |
Jul 21, 2014 | 1071 | 1080 | 1059 | 1077 | 24,961 | +4.71(+0.44%) |
Jul 18, 2014 | 1070 | 1080 | 1057 | 1073 | 28,778 | +8.22(+0.77%) |
Jul 17, 2014 | 1115 | 1125 | 1061 | 1064 | 41,832 | -52.30(-4.68%) |
Jul 16, 2014 | 1082 | 1119 | 1081 | 1117 | 30,939 | +47.76(+4.47%) |
Jul 15, 2014 | 1075 | 1082 | 1049 | 1069 | 36,479 | -14.29(-1.32%) |
Jul 14, 2014 | 1070 | 1087 | 1069 | 1083 | 25,083 | +27.04(+2.56%) |
Jul 11, 2014 | 1075 | 1078 | 1048 | 1056 | 41,458 | -24.82(-2.30%) |
Jul 10, 2014 | 1088 | 1093 | 1065 | 1081 | 41,660 | -31.58(-2.84%) |
Jul 09, 2014 | 1095 | 1114 | 1092 | 1113 | 19,865 | +21.83(+2.00%) |
Jul 08, 2014 | 1091 | 1100 | 1079 | 1091 | 28,584 | -6.17(-0.56%) |
Jul 07, 2014 | 1118 | 1122 | 1092 | 1097 | 24,263 | -24.82(-2.21%) |
Jul 03, 2014 | 1123 | 1122 | 1122 | 1122 | 11,870 | +10.96(+0.99%) |
Jul 02, 2014 | 1111 | 1122 | 1103 | 1111 | 19,953 | -4.28(-0.38%) |
Jul 01, 2014 | 1126 | 1131 | 1108 | 1115 | 24,790 | +1.37(+0.12%) |
Jun 30, 2014 | 1111 | 1117 | 1097 | 1114 | 27,060 | +2.31(+0.21%) |
Jun 27, 2014 | 1104 | 1112 | 1092 | 1111 | 17,695 | +0.77(+0.07%) |
Jun 26, 2014 | 1110 | 1115 | 1081 | 1111 | 22,291 | +3.17(+0.29%) |
Jun 25, 2014 | 1071 | 1110 | 1066 | 1107 | 48,780 | +22.85(+2.11%) |
Jun 24, 2014 | 1153 | 1155 | 1076 | 1085 | 57,666 | -71.04(-6.15%) |
Jun 23, 2014 | 1154 | 1164 | 1146 | 1156 | 41,607 | +11.13(+0.97%) |
Jun 20, 2014 | 1122 | 1145 | 1117 | 1145 | 31,807 | +33.46(+3.01%) |
Jun 19, 2014 | 1089 | 1111 | 1081 | 1111 | 36,310 | +23.37(+2.15%) |
Jun 18, 2014 | 1063 | 1089 | 1055 | 1088 | 32,746 | +25.84(+2.43%) |
Jun 17, 2014 | 1058 | 1064 | 1043 | 1062 | 33,852 | -4.36(-0.41%) |
Jun 16, 2014 | 1057 | 1072 | 1052 | 1066 | 34,720 | +19.26(+1.84%) |
Jun 13, 2014 | 1027 | 1047 | 1008 | 1047 | 22,428 | +29.35(+2.88%) |
Jun 12, 2014 | 1020 | 1037 | 1012 | 1018 | 34,602 | +10.79(+1.07%) |
Jun 11, 2014 | 988.10 | 1012 | 981.00 | 1007 | 16,786 | +10.87(+1.09%) |
Jun 10, 2014 | 1001 | 1004 | 990.58 | 995.97 | 13,968 | -0.77(-0.08%) |
Jun 06, 2014 | 983.48 | 1001 | 980.23 | 996.75 | 16,795 | +24.82(+2.55%) |
Jun 05, 2014 | 953.01 | 975.78 | 947.70 | 971.92 | 19,672 | +16.60(+1.74%) |
Jun 04, 2014 | 954.89 | 958.16 | 944.37 | 955.32 | 9,610 | -1.97(-0.21%) |
Jun 03, 2014 | 944.11 | 960.71 | 941.28 | 957.29 | 8,862 | +10.18(+1.08%) |
Jun 02, 2014 | 955.15 | 959.51 | 939.32 | 947.10 | 16,479 | -3.77(-0.40%) |
May 30, 2014 | 943.68 | 953.78 | 937.95 | 950.87 | 9,471 | -2.91(-0.31%) |
May 29, 2014 | 939.40 | 955.20 | 928.27 | 953.78 | 16,079 | +24.05(+2.59%) |
May 28, 2014 | 927.25 | 939.14 | 919.20 | 929.73 | 11,207 | +4.28(+0.46%) |
May 27, 2014 | 924.34 | 931.10 | 915.10 | 925.45 | 12,277 | +6.59(+0.72%) |
May 23, 2014 | 922.11 | 918.86 | 918.86 | 918.86 | 9,475 | -9.33(-1.01%) |
May 22, 2014 | 920.06 | 937.18 | 919.97 | 928.19 | 8,774 | +5.14(+0.56%) |
May 21, 2014 | 906.28 | 928.79 | 906.28 | 923.05 | 19,893 | +26.19(+2.92%) |
May 20, 2014 | 903.97 | 908.93 | 892.41 | 896.87 | 9,839 | -7.02(-0.78%) |
May 19, 2014 | 889.68 | 911.84 | 889.25 | 903.88 | 14,654 | +7.62(+0.85%) |
May 16, 2014 | 905.51 | 905.51 | 882.40 | 896.27 | 14,577 | -7.45(-0.82%) |
May 15, 2014 | 930.67 | 933.07 | 883.34 | 903.71 | 26,201 | -31.41(-3.36%) |
May 14, 2014 | 935.89 | 943.94 | 931.87 | 935.12 | 7,024 | +0.60(+0.06%) |
May 13, 2014 | 927.76 | 937.95 | 926.14 | 934.52 | 11,207 | +10.19(+1.10%) |
May 12, 2014 | 915.95 | 925.71 | 909.45 | 924.34 | 10,810 | +17.97(+1.98%) |
May 09, 2014 | 910.47 | 915.78 | 895.50 | 906.37 | 27,628 | -1.63(-0.18%) |
May 08, 2014 | 945.22 | 947.02 | 905.52 | 907.99 | 25,763 | -40.06(-4.23%) |
May 07, 2014 | 938.29 | 952.07 | 921.09 | 948.05 | 23,920 | +23.45(+2.54%) |
May 06, 2014 | 922.88 | 938.03 | 922.28 | 924.60 | 16,830 | +4.37(+0.47%) |
May 05, 2014 | 896.87 | 924.94 | 893.36 | 920.23 | 14,845 | +12.07(+1.33%) |
May 02, 2014 | 899.77 | 926.99 | 893.53 | 908.16 | 22,000 | +5.39(+0.60%) |