Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 53.81 | 55.15 | 52.73 | 54.45 | 1,591,275 | +0.70(+1.31%) |
Apr 29, 2015 | 51.47 | 54.21 | 51.33 | 53.75 | 929,160 | +1.85(+3.57%) |
Apr 28, 2015 | 50.93 | 52.38 | 50.76 | 51.90 | 1,006,665 | +0.53(+1.02%) |
Apr 27, 2015 | 51.53 | 52.48 | 50.99 | 51.37 | 1,093,594 | +0.31(+0.61%) |
Apr 24, 2015 | 51.29 | 52.28 | 49.94 | 51.06 | 1,224,852 | -0.89(-1.72%) |
Apr 23, 2015 | 52.01 | 53.31 | 51.71 | 51.95 | 1,371,644 | +0.09(+0.18%) |
Apr 22, 2015 | 51.30 | 52.42 | 50.34 | 51.86 | 1,657,898 | +1.20(+2.37%) |
Apr 21, 2015 | 53.92 | 53.92 | 50.53 | 50.66 | 1,478,311 | -3.23(-5.99%) |
Apr 20, 2015 | 54.71 | 55.59 | 53.67 | 53.88 | 1,207,782 | -0.75(-1.37%) |
Apr 17, 2015 | 52.57 | 55.63 | 52.52 | 54.64 | 2,430,708 | +2.31(+4.41%) |
Apr 16, 2015 | 54.11 | 54.23 | 52.02 | 52.33 | 1,923,794 | -2.50(-4.55%) |
Apr 15, 2015 | 53.67 | 55.38 | 52.85 | 54.82 | 2,020,541 | +1.41(+2.64%) |
Apr 14, 2015 | 51.81 | 53.80 | 51.18 | 53.42 | 1,365,218 | +2.28(+4.46%) |
Apr 13, 2015 | 52.24 | 52.46 | 50.12 | 51.13 | 1,267,497 | -0.35(-0.67%) |
Apr 10, 2015 | 51.10 | 51.52 | 50.21 | 51.48 | 945,818 | +0.91(+1.80%) |
Apr 09, 2015 | 50.18 | 51.29 | 49.91 | 50.57 | 1,596,325 | +1.02(+2.06%) |
Apr 08, 2015 | 52.51 | 52.51 | 49.45 | 49.55 | 1,927,419 | -1.05(-2.08%) |
Apr 07, 2015 | 51.12 | 52.12 | 50.33 | 50.60 | 2,596,201 | -0.84(-1.62%) |
Apr 06, 2015 | 51.01 | 51.68 | 50.19 | 51.44 | 1,843,505 | +1.04(+2.07%) |
Apr 02, 2015 | 48.70 | 50.39 | 50.39 | 50.39 | 1,430,478 | +1.06(+2.15%) |
Apr 01, 2015 | 48.79 | 50.02 | 48.35 | 49.33 | 1,604,691 | +0.84(+1.72%) |
Mar 31, 2015 | 48.39 | 49.58 | 48.00 | 48.50 | 2,169,156 | -0.62(-1.26%) |
Mar 30, 2015 | 48.65 | 49.24 | 47.40 | 49.12 | 1,976,643 | +1.04(+2.17%) |
Mar 27, 2015 | 47.33 | 48.30 | 46.43 | 48.08 | 1,868,974 | +0.15(+0.31%) |
Mar 26, 2015 | 48.13 | 49.22 | 46.89 | 47.93 | 1,743,112 | +1.62(+3.51%) |
Mar 25, 2015 | 45.65 | 46.53 | 44.70 | 46.30 | 2,212,816 | +1.05(+2.32%) |
Mar 24, 2015 | 43.40 | 45.33 | 42.70 | 45.25 | 1,999,170 | +2.12(+4.92%) |
Mar 23, 2015 | 44.20 | 45.74 | 43.01 | 43.13 | 1,316,996 | -1.06(-2.40%) |
Mar 20, 2015 | 43.27 | 44.55 | 43.17 | 44.19 | 1,813,605 | +1.76(+4.16%) |
Mar 19, 2015 | 42.79 | 42.79 | 41.48 | 42.43 | 1,869,302 | -1.81(-4.09%) |
Mar 18, 2015 | 39.92 | 44.96 | 39.41 | 44.24 | 2,519,253 | +3.77(+9.32%) |
Mar 17, 2015 | 41.34 | 41.76 | 40.41 | 40.47 | 1,432,482 | -0.78(-1.89%) |
Mar 16, 2015 | 40.53 | 41.36 | 39.38 | 41.24 | 1,046,089 | +0.37(+0.90%) |
Mar 13, 2015 | 40.74 | 40.95 | 39.12 | 40.88 | 1,672,039 | +0.32(+0.79%) |
Mar 12, 2015 | 42.13 | 42.33 | 40.47 | 40.56 | 1,229,350 | -1.51(-3.59%) |
Mar 11, 2015 | 40.03 | 42.35 | 39.87 | 42.07 | 1,365,855 | +1.95(+4.87%) |
Mar 10, 2015 | 40.31 | 41.44 | 40.06 | 40.12 | 1,457,768 | -0.98(-2.37%) |
Mar 09, 2015 | 42.03 | 42.51 | 40.84 | 41.09 | 1,308,979 | -0.66(-1.57%) |
Mar 06, 2015 | 42.77 | 43.65 | 41.65 | 41.75 | 1,317,615 | -1.70(-3.91%) |
Mar 05, 2015 | 44.47 | 44.47 | 43.41 | 43.45 | 1,161,159 | -1.40(-3.12%) |
Mar 04, 2015 | 44.82 | 45.03 | 43.28 | 44.85 | 1,755,136 | +0.11(+0.25%) |
Mar 03, 2015 | 43.96 | 46.14 | 43.96 | 44.73 | 2,127,939 | +0.95(+2.16%) |
Mar 02, 2015 | 45.53 | 45.55 | 43.14 | 43.79 | 2,232,139 | -1.75(-3.83%) |
Feb 27, 2015 | 47.70 | 47.96 | 45.44 | 45.53 | 1,639,629 | -1.79(-3.79%) |
Feb 26, 2015 | 48.67 | 49.19 | 46.57 | 47.32 | 3,139,725 | -2.36(-4.76%) |
Feb 25, 2015 | 44.20 | 50.03 | 44.08 | 49.69 | 4,650,933 | +6.28(+14.46%) |
Feb 24, 2015 | 44.58 | 44.67 | 42.58 | 43.41 | 3,280,922 | -0.60(-1.36%) |
Feb 23, 2015 | 43.55 | 44.73 | 42.73 | 44.01 | 1,872,495 | -0.32(-0.72%) |
Feb 20, 2015 | 45.95 | 46.71 | 43.73 | 44.33 | 1,274,559 | -1.61(-3.51%) |
Feb 19, 2015 | 43.91 | 47.17 | 43.29 | 45.95 | 1,261,994 | +0.28(+0.62%) |
Feb 18, 2015 | 46.31 | 46.66 | 45.04 | 45.66 | 1,168,967 | -0.84(-1.80%) |
Feb 17, 2015 | 45.07 | 46.71 | 44.30 | 46.50 | 1,466,444 | +0.93(+2.04%) |
Feb 13, 2015 | 45.91 | 45.57 | 45.57 | 45.57 | 1,291,628 | +0.78(+1.74%) |
Feb 12, 2015 | 43.67 | 45.56 | 42.89 | 44.79 | 1,802,830 | +2.25(+5.29%) |
Feb 11, 2015 | 41.82 | 43.26 | 40.11 | 42.54 | 2,480,834 | -0.53(-1.24%) |
Feb 10, 2015 | 44.86 | 44.92 | 42.20 | 43.07 | 1,969,965 | -1.52(-3.41%) |
Feb 09, 2015 | 45.77 | 46.79 | 44.46 | 44.59 | 1,343,030 | -0.58(-1.29%) |
Feb 06, 2015 | 46.10 | 46.76 | 44.34 | 45.18 | 1,575,716 | -0.46(-1.01%) |
Feb 05, 2015 | 46.67 | 47.72 | 45.09 | 45.64 | 2,187,167 | +0.25(+0.56%) |
Feb 04, 2015 | 45.25 | 46.26 | 44.15 | 45.38 | 2,942,939 | -1.17(-2.52%) |
Feb 03, 2015 | 41.17 | 46.60 | 40.85 | 46.56 | 7,966,569 | +8.16(+21.27%) |
Feb 02, 2015 | 36.10 | 38.49 | 35.91 | 38.39 | 1,989,039 | +2.90(+8.17%) |
Jan 30, 2015 | 33.07 | 36.30 | 32.83 | 35.49 | 1,923,475 | +1.88(+5.58%) |
Jan 29, 2015 | 33.00 | 33.63 | 32.19 | 33.61 | 2,702,138 | +1.00(+3.08%) |
Jan 28, 2015 | 35.24 | 35.52 | 32.28 | 32.61 | 1,954,469 | -3.09(-8.65%) |
Jan 27, 2015 | 34.86 | 35.90 | 34.07 | 35.70 | 806,502 | +0.66(+1.87%) |
Jan 26, 2015 | 33.71 | 35.42 | 33.53 | 35.04 | 1,251,560 | +1.34(+3.98%) |
Jan 23, 2015 | 33.29 | 34.98 | 32.85 | 33.70 | 1,577,777 | +0.08(+0.22%) |
Jan 22, 2015 | 33.84 | 34.11 | 32.93 | 33.62 | 2,021,905 | -0.01(-0.03%) |
Jan 21, 2015 | 32.58 | 34.37 | 32.47 | 33.63 | 2,001,611 | +1.58(+4.92%) |
Jan 20, 2015 | 33.36 | 33.36 | 31.61 | 32.06 | 1,644,702 | -1.65(-4.90%) |
Jan 16, 2015 | 31.71 | 34.30 | 31.67 | 33.71 | 1,883,200 | +2.36(+7.51%) |
Jan 15, 2015 | 32.24 | 32.84 | 30.44 | 31.35 | 2,635,802 | -0.22(-0.68%) |
Jan 14, 2015 | 30.74 | 31.63 | 29.10 | 31.57 | 2,955,527 | +1.02(+3.35%) |
Jan 13, 2015 | 30.67 | 31.10 | 29.86 | 30.55 | 1,979,804 | -0.09(-0.31%) |
Jan 12, 2015 | 32.74 | 32.96 | 30.29 | 30.64 | 2,525,337 | -2.92(-8.70%) |
Jan 09, 2015 | 34.06 | 34.57 | 33.00 | 33.56 | 2,253,977 | -0.44(-1.30%) |
Jan 08, 2015 | 32.81 | 34.35 | 32.14 | 34.00 | 1,947,244 | +1.73(+5.35%) |
Jan 07, 2015 | 34.25 | 34.63 | 31.76 | 32.27 | 1,834,590 | -1.43(-4.23%) |
Jan 06, 2015 | 33.26 | 34.16 | 32.23 | 33.70 | 1,861,406 | +0.08(+0.25%) |
Jan 05, 2015 | 35.12 | 35.14 | 32.73 | 33.61 | 1,619,319 | -2.39(-6.65%) |
Jan 02, 2015 | 35.96 | 36.82 | 35.09 | 36.01 | 1,103,513 | -0.20(-0.54%) |
Dec 31, 2014 | 35.88 | 36.20 | 36.20 | 36.20 | 1,030,660 | -0.02(-0.05%) |
Dec 30, 2014 | 35.80 | 36.87 | 35.35 | 36.22 | 1,164,507 | -0.03(-0.08%) |
Dec 29, 2014 | 36.59 | 37.44 | 35.83 | 36.25 | 1,018,744 | -0.04(-0.10%) |
Dec 26, 2014 | 36.91 | 37.09 | 35.87 | 36.29 | 1,252,430 | -0.15(-0.41%) |
Dec 24, 2014 | 36.01 | 36.44 | 36.44 | 36.44 | 848,440 | -0.33(-0.89%) |
Dec 23, 2014 | 36.01 | 37.03 | 35.60 | 36.77 | 1,466,277 | +1.12(+3.13%) |
Dec 22, 2014 | 36.30 | 36.41 | 35.01 | 35.65 | 1,820,950 | -0.72(-1.99%) |
Dec 19, 2014 | 35.00 | 36.50 | 34.30 | 36.37 | 3,753,916 | +1.72(+4.96%) |
Dec 18, 2014 | 37.18 | 37.79 | 33.52 | 34.66 | 4,077,059 | -1.21(-3.38%) |
Dec 17, 2014 | 29.64 | 36.17 | 29.49 | 35.87 | 5,353,143 | +6.25(+21.10%) |
Dec 16, 2014 | 28.07 | 30.60 | 27.70 | 29.62 | 2,839,433 | +1.29(+4.54%) |
Dec 15, 2014 | 29.31 | 29.74 | 28.30 | 28.33 | 2,890,649 | -0.61(-2.11%) |
Dec 12, 2014 | 27.97 | 29.99 | 27.75 | 28.94 | 3,561,447 | +0.52(+1.82%) |
Dec 11, 2014 | 28.28 | 30.71 | 28.28 | 28.43 | 3,085,119 | +0.11(+0.40%) |
Dec 10, 2014 | 29.41 | 29.43 | 27.60 | 28.31 | 3,112,483 | -1.80(-5.98%) |
Dec 09, 2014 | 28.33 | 30.20 | 28.33 | 30.11 | 3,221,064 | +1.79(+6.33%) |
Dec 08, 2014 | 31.02 | 31.10 | 28.26 | 28.32 | 3,714,638 | -2.82(-9.04%) |
Dec 05, 2014 | 32.00 | 32.47 | 31.02 | 31.14 | 2,156,372 | -1.06(-3.29%) |
Dec 04, 2014 | 33.91 | 34.06 | 31.82 | 32.20 | 2,515,646 | -2.62(-7.52%) |
Dec 03, 2014 | 35.73 | 36.60 | 34.80 | 34.82 | 3,252,658 | -0.54(-1.54%) |
Dec 02, 2014 | 36.69 | 37.21 | 35.17 | 35.36 | 2,160,332 | -1.45(-3.95%) |
Dec 01, 2014 | 40.96 | 40.96 | 35.87 | 36.81 | 3,631,089 | -3.96(-9.71%) |
Nov 28, 2014 | 45.87 | 45.95 | 40.54 | 40.77 | 1,577,455 | -8.18(-16.71%) |
Nov 26, 2014 | 49.42 | 48.96 | 48.96 | 48.96 | 1,217,462 | -0.65(-1.31%) |
Nov 25, 2014 | 50.90 | 51.27 | 49.18 | 49.61 | 1,159,048 | -0.93(-1.84%) |
Nov 24, 2014 | 51.23 | 51.57 | 50.19 | 50.53 | 1,097,723 | -0.51(-0.99%) |
Nov 21, 2014 | 50.97 | 51.54 | 50.05 | 51.04 | 1,279,771 | +1.20(+2.41%) |
Nov 20, 2014 | 47.51 | 50.03 | 47.51 | 49.84 | 1,496,223 | +2.61(+5.52%) |
Nov 19, 2014 | 47.35 | 47.85 | 46.45 | 47.23 | 1,142,920 | -0.44(-0.93%) |
Nov 18, 2014 | 47.88 | 48.89 | 46.92 | 47.67 | 1,111,970 | +0.49(+1.03%) |
Nov 17, 2014 | 48.16 | 48.33 | 46.78 | 47.18 | 1,197,857 | -1.72(-3.51%) |
Nov 14, 2014 | 48.09 | 49.14 | 48.06 | 48.90 | 1,397,385 | +1.09(+2.28%) |
Nov 13, 2014 | 49.18 | 49.37 | 47.03 | 47.81 | 1,348,912 | -1.69(-3.41%) |
Nov 12, 2014 | 49.58 | 50.93 | 49.31 | 49.50 | 1,147,575 | -0.77(-1.53%) |
Nov 11, 2014 | 49.48 | 50.89 | 48.82 | 50.27 | 1,249,233 | +0.88(+1.79%) |
Nov 10, 2014 | 51.47 | 52.70 | 49.11 | 49.39 | 1,412,226 | -1.52(-2.99%) |
Nov 07, 2014 | 49.77 | 51.59 | 49.46 | 50.91 | 1,468,778 | +1.58(+3.20%) |
Nov 06, 2014 | 48.91 | 49.72 | 48.21 | 49.33 | 1,635,214 | -0.02(-0.04%) |
Nov 05, 2014 | 49.35 | 50.07 | 48.16 | 49.35 | 1,768,089 | +0.98(+2.02%) |
Nov 04, 2014 | 50.38 | 50.38 | 48.06 | 48.38 | 1,595,293 | -3.08(-5.98%) |
Nov 03, 2014 | 53.15 | 54.06 | 51.29 | 51.45 | 1,520,983 | -1.38(-2.61%) |
Oct 31, 2014 | 51.09 | 52.86 | 49.48 | 52.83 | 1,545,263 | +1.88(+3.68%) |
Oct 30, 2014 | 52.15 | 52.93 | 50.48 | 50.96 | 1,353,770 | -1.68(-3.19%) |
Oct 29, 2014 | 55.07 | 56.49 | 50.94 | 52.64 | 2,556,011 | -2.15(-3.92%) |
Oct 28, 2014 | 53.07 | 54.86 | 52.45 | 54.79 | 1,622,777 | +1.75(+3.31%) |
Oct 27, 2014 | 54.29 | 56.62 | 56.62 | 53.03 | 1,692,596 | -3.59(-6.35%) |
Oct 24, 2014 | 57.23 | 57.25 | 55.84 | 56.62 | 650,758 | -0.87(-1.52%) |
Oct 23, 2014 | 56.64 | 58.30 | 55.80 | 57.50 | 881,235 | +1.90(+3.41%) |
Oct 22, 2014 | 57.47 | 58.17 | 55.56 | 55.60 | 1,380,288 | -1.61(-2.82%) |
Oct 21, 2014 | 56.25 | 57.34 | 56.13 | 57.22 | 1,333,511 | +1.58(+2.85%) |
Oct 20, 2014 | 55.08 | 55.77 | 54.24 | 55.63 | 1,238,511 | +0.32(+0.58%) |
Oct 17, 2014 | 56.33 | 58.44 | 55.18 | 55.31 | 2,031,890 | +0.37(+0.67%) |
Oct 16, 2014 | 51.42 | 55.70 | 51.24 | 54.95 | 2,085,192 | +1.83(+3.44%) |
Oct 15, 2014 | 50.11 | 53.49 | 48.81 | 53.12 | 2,707,795 | +2.07(+4.06%) |
Oct 14, 2014 | 52.97 | 53.60 | 50.65 | 51.05 | 2,162,943 | -1.30(-2.49%) |
Oct 13, 2014 | 56.94 | 57.65 | 52.34 | 52.35 | 2,415,549 | -4.83(-8.45%) |
Oct 10, 2014 | 63.42 | 63.42 | 56.71 | 57.18 | 3,712,716 | -6.89(-10.76%) |
Oct 09, 2014 | 66.28 | 66.46 | 63.56 | 64.07 | 1,430,706 | -3.23(-4.81%) |
Oct 08, 2014 | 66.23 | 67.37 | 64.98 | 67.31 | 1,460,862 | +0.75(+1.13%) |
Oct 07, 2014 | 67.16 | 67.90 | 66.54 | 66.56 | 1,658,695 | -1.49(-2.19%) |
Oct 06, 2014 | 68.88 | 69.34 | 67.33 | 68.05 | 846,717 | -0.55(-0.81%) |
Oct 03, 2014 | 70.35 | 70.76 | 68.58 | 68.60 | 1,082,573 | -1.69(-2.40%) |
Oct 02, 2014 | 70.35 | 70.71 | 67.90 | 70.29 | 1,626,961 | -0.71(-1.00%) |
Oct 01, 2014 | 73.40 | 74.91 | 70.58 | 71.00 | 1,613,278 | -2.14(-2.92%) |
Sep 30, 2014 | 75.27 | 75.53 | 72.51 | 73.14 | 1,292,781 | -2.49(-3.30%) |
Sep 29, 2014 | 73.77 | 75.73 | 73.04 | 75.63 | 1,303,461 | +0.99(+1.33%) |
Sep 26, 2014 | 74.00 | 75.14 | 73.28 | 74.64 | 903,518 | +0.79(+1.07%) |
Sep 25, 2014 | 76.31 | 76.44 | 73.78 | 73.85 | 1,325,308 | -2.93(-3.82%) |
Sep 24, 2014 | 76.55 | 77.91 | 74.76 | 76.78 | 1,268,640 | +0.26(+0.34%) |
Sep 23, 2014 | 77.08 | 78.40 | 76.42 | 76.52 | 1,045,815 | -0.58(-0.75%) |
Sep 22, 2014 | 80.31 | 80.53 | 76.68 | 77.10 | 1,113,340 | -4.03(-4.97%) |
Sep 19, 2014 | 81.35 | 81.87 | 80.46 | 81.14 | 1,300,211 | +0.01(+0.01%) |
Sep 18, 2014 | 82.54 | 82.76 | 80.39 | 81.13 | 871,195 | -1.10(-1.33%) |
Sep 17, 2014 | 83.84 | 83.84 | 82.00 | 82.22 | 652,157 | -0.20(-0.24%) |
Sep 16, 2014 | 81.07 | 83.07 | 80.93 | 82.42 | 867,122 | +1.51(+1.87%) |
Sep 15, 2014 | 80.15 | 81.49 | 79.48 | 80.91 | 846,449 | +0.93(+1.16%) |
Sep 12, 2014 | 81.23 | 81.35 | 79.40 | 79.98 | 791,254 | -1.74(-2.13%) |
Sep 11, 2014 | 80.91 | 82.00 | 79.84 | 81.73 | 898,708 | -0.03(-0.03%) |
Sep 10, 2014 | 81.26 | 82.07 | 80.15 | 81.75 | 730,105 | +0.32(+0.39%) |
Sep 09, 2014 | 82.42 | 82.79 | 80.78 | 81.44 | 676,366 | -0.64(-0.78%) |
Sep 08, 2014 | 82.99 | 82.99 | 81.04 | 82.07 | 900,293 | -1.57(-1.87%) |
Sep 05, 2014 | 82.82 | 83.96 | 82.65 | 83.64 | 983,157 | +1.20(+1.46%) |
Sep 04, 2014 | 83.35 | 84.69 | 81.87 | 82.44 | 1,765,947 | -1.21(-1.45%) |
Sep 03, 2014 | 83.25 | 84.39 | 82.90 | 83.65 | 1,186,134 | +0.96(+1.16%) |
Sep 02, 2014 | 83.38 | 83.92 | 82.49 | 82.69 | 1,858,914 | -0.80(-0.95%) |
Aug 29, 2014 | 82.51 | 83.49 | 83.49 | 83.49 | 1,181,453 | +1.20(+1.46%) |
Aug 28, 2014 | 81.14 | 82.32 | 80.77 | 82.29 | 1,005,892 | +1.16(+1.43%) |
Aug 27, 2014 | 79.70 | 81.21 | 79.63 | 81.13 | 1,079,993 | +1.57(+1.97%) |
Aug 26, 2014 | 78.96 | 81.13 | 78.96 | 79.56 | 1,517,922 | +0.97(+1.23%) |
Aug 25, 2014 | 75.38 | 78.74 | 75.38 | 78.59 | 1,392,328 | +3.57(+4.76%) |
Aug 22, 2014 | 74.48 | 75.62 | 73.85 | 75.02 | 964,171 | +0.29(+0.39%) |
Aug 21, 2014 | 73.36 | 74.83 | 72.99 | 74.73 | 685,204 | +1.17(+1.59%) |
Aug 20, 2014 | 73.02 | 73.76 | 72.11 | 73.56 | 909,389 | +0.45(+0.62%) |
Aug 19, 2014 | 71.40 | 73.40 | 71.40 | 73.11 | 1,010,936 | +1.67(+2.34%) |
Aug 18, 2014 | 70.88 | 72.02 | 70.76 | 71.44 | 1,176,542 | +0.89(+1.26%) |
Aug 15, 2014 | 70.89 | 71.22 | 69.92 | 70.55 | 1,862,880 | +0.04(+0.05%) |
Aug 14, 2014 | 72.69 | 72.81 | 70.42 | 70.51 | 1,368,236 | -1.85(-2.55%) |
Aug 13, 2014 | 73.41 | 73.41 | 72.24 | 72.36 | 863,872 | -0.85(-1.17%) |
Aug 12, 2014 | 74.54 | 74.62 | 73.03 | 73.21 | 1,121,222 | -1.76(-2.35%) |
Aug 11, 2014 | 76.45 | 77.44 | 74.77 | 74.98 | 1,405,017 | -1.22(-1.60%) |
Aug 08, 2014 | 74.37 | 76.05 | 73.68 | 76.19 | 843,274 | +2.05(+2.77%) |
Aug 07, 2014 | 75.67 | 75.88 | 73.42 | 74.14 | 783,354 | -1.14(-1.52%) |
Aug 06, 2014 | 73.47 | 75.89 | 72.88 | 75.28 | 918,446 | +1.49(+2.02%) |
Aug 05, 2014 | 75.61 | 76.15 | 72.96 | 73.79 | 1,045,749 | -1.91(-2.53%) |
Aug 04, 2014 | 73.45 | 75.81 | 73.09 | 75.71 | 1,170,259 | +2.39(+3.26%) |
Aug 01, 2014 | 73.52 | 74.17 | 72.10 | 73.32 | 1,367,111 | -0.33(-0.45%) |
Jul 31, 2014 | 75.31 | 75.43 | 73.25 | 73.64 | 1,158,866 | -1.53(-2.03%) |
Jul 30, 2014 | 72.79 | 77.06 | 72.44 | 75.17 | 2,194,309 | +2.93(+4.05%) |
Jul 29, 2014 | 72.11 | 73.60 | 71.66 | 72.25 | 1,100,302 | +0.07(+0.09%) |
Jul 28, 2014 | 72.61 | 73.10 | 71.67 | 72.18 | 613,201 | -0.30(-0.41%) |
Jul 25, 2014 | 72.56 | 72.72 | 71.75 | 72.48 | 501,789 | -0.62(-0.85%) |
Jul 24, 2014 | 72.59 | 73.26 | 72.10 | 73.10 | 721,145 | +0.30(+0.41%) |
Jul 23, 2014 | 72.26 | 72.85 | 71.72 | 72.80 | 609,703 | +0.68(+0.94%) |
Jul 22, 2014 | 71.94 | 72.67 | 71.60 | 72.12 | 745,078 | +0.58(+0.81%) |
Jul 21, 2014 | 72.60 | 72.60 | 70.95 | 71.54 | 831,720 | -1.09(-1.50%) |
Jul 18, 2014 | 71.97 | 72.98 | 71.97 | 72.63 | 723,978 | +0.85(+1.19%) |
Jul 17, 2014 | 73.48 | 74.21 | 71.70 | 71.78 | 1,113,502 | -1.60(-2.19%) |
Jul 16, 2014 | 73.26 | 73.70 | 72.36 | 73.38 | 997,800 | +0.68(+0.94%) |
Jul 15, 2014 | 73.47 | 73.91 | 71.98 | 72.70 | 822,117 | -1.30(-1.76%) |
Jul 14, 2014 | 74.23 | 75.01 | 73.81 | 74.00 | 858,822 | +0.41(+0.56%) |
Jul 11, 2014 | 75.82 | 75.82 | 73.35 | 73.59 | 818,509 | -2.25(-2.97%) |
Jul 10, 2014 | 75.87 | 76.94 | 75.10 | 75.84 | 920,717 | -1.40(-1.81%) |
Jul 09, 2014 | 77.83 | 77.83 | 76.18 | 77.23 | 863,086 | -0.68(-0.88%) |
Jul 08, 2014 | 77.69 | 78.12 | 76.82 | 77.92 | 908,844 | +0.38(+0.50%) |
Jul 07, 2014 | 78.27 | 79.14 | 77.40 | 77.53 | 567,551 | -1.61(-2.04%) |
Jul 03, 2014 | 78.74 | 79.15 | 79.15 | 79.15 | 543,694 | +0.56(+0.72%) |
Jul 02, 2014 | 78.85 | 79.64 | 78.28 | 78.59 | 901,111 | -0.51(-0.64%) |
Jul 01, 2014 | 79.16 | 79.62 | 78.22 | 79.09 | 946,662 | +0.23(+0.30%) |
Jun 30, 2014 | 77.73 | 78.95 | 77.40 | 78.86 | 686,263 | +0.89(+1.14%) |
Jun 27, 2014 | 77.55 | 77.98 | 76.43 | 77.97 | 623,458 | +0.17(+0.22%) |
Jun 26, 2014 | 79.34 | 79.55 | 77.34 | 77.80 | 780,314 | -1.87(-2.34%) |
Jun 25, 2014 | 75.97 | 80.07 | 75.90 | 79.66 | 1,473,489 | +4.58(+6.09%) |
Jun 24, 2014 | 76.95 | 77.26 | 74.94 | 75.09 | 948,126 | -1.95(-2.53%) |
Jun 23, 2014 | 76.16 | 77.97 | 75.89 | 77.04 | 479,020 | +0.59(+0.77%) |
Jun 20, 2014 | 75.58 | 76.74 | 75.25 | 76.45 | 758,551 | -0.22(-0.28%) |
Jun 19, 2014 | 77.05 | 77.15 | 75.79 | 76.66 | 785,187 | -0.53(-0.69%) |
Jun 18, 2014 | 76.56 | 78.44 | 76.00 | 77.20 | 1,347,177 | +1.43(+1.89%) |
Jun 17, 2014 | 73.93 | 75.98 | 73.45 | 75.76 | 1,221,310 | +1.57(+2.11%) |
Jun 16, 2014 | 73.44 | 74.91 | 73.44 | 74.20 | 873,598 | +1.00(+1.37%) |
Jun 13, 2014 | 73.92 | 74.02 | 72.23 | 73.19 | 873,927 | -0.40(-0.55%) |
Jun 12, 2014 | 71.86 | 73.85 | 71.80 | 73.60 | 1,054,096 | +2.13(+2.98%) |
Jun 11, 2014 | 69.85 | 71.65 | 69.74 | 71.47 | 632,711 | +1.69(+2.42%) |
Jun 10, 2014 | 71.52 | 71.52 | 69.63 | 69.78 | 630,374 | -0.78(-1.10%) |
Jun 06, 2014 | 70.17 | 70.82 | 69.98 | 70.56 | 645,939 | -0.19(-0.27%) |
Jun 05, 2014 | 70.20 | 71.12 | 69.26 | 70.75 | 720,542 | +0.43(+0.61%) |
Jun 04, 2014 | 70.47 | 71.09 | 70.00 | 70.31 | 683,767 | -0.18(-0.25%) |
Jun 03, 2014 | 70.30 | 70.69 | 69.54 | 70.49 | 512,881 | -0.08(-0.12%) |
Jun 02, 2014 | 71.44 | 71.77 | 70.18 | 70.58 | 549,247 | -0.51(-0.71%) |
May 30, 2014 | 71.92 | 72.28 | 70.63 | 71.08 | 689,643 | -1.13(-1.56%) |
May 29, 2014 | 72.22 | 72.59 | 71.20 | 72.21 | 524,717 | +0.33(+0.46%) |
May 28, 2014 | 71.73 | 72.15 | 70.83 | 71.88 | 570,320 | +0.14(+0.20%) |
May 27, 2014 | 72.23 | 72.41 | 70.63 | 71.74 | 962,287 | +0.11(+0.16%) |
May 23, 2014 | 72.60 | 71.63 | 71.63 | 71.63 | 753,045 | -1.28(-1.75%) |
May 22, 2014 | 73.30 | 73.62 | 72.21 | 72.90 | 726,881 | -0.26(-0.36%) |
May 21, 2014 | 71.93 | 73.27 | 71.53 | 73.17 | 1,342,883 | +1.88(+2.63%) |
May 20, 2014 | 70.35 | 71.62 | 70.13 | 71.29 | 1,101,888 | +0.64(+0.90%) |
May 19, 2014 | 70.39 | 71.64 | 70.17 | 70.65 | 1,349,182 | +0.69(+0.99%) |
May 16, 2014 | 71.44 | 71.44 | 69.43 | 69.96 | 1,198,041 | -1.16(-1.63%) |
May 15, 2014 | 69.54 | 71.23 | 67.48 | 71.12 | 1,620,906 | +1.39(+1.99%) |
May 14, 2014 | 70.62 | 70.85 | 69.57 | 69.73 | 657,182 | -0.61(-0.87%) |
May 13, 2014 | 69.97 | 70.88 | 69.61 | 70.34 | 693,598 | +0.53(+0.75%) |
May 12, 2014 | 69.41 | 70.05 | 68.65 | 69.82 | 799,014 | +1.10(+1.60%) |
May 09, 2014 | 67.85 | 69.01 | 67.64 | 68.72 | 1,014,451 | +0.86(+1.27%) |
May 08, 2014 | 71.09 | 71.30 | 67.75 | 67.86 | 1,584,149 | -3.48(-4.88%) |
May 07, 2014 | 72.25 | 72.40 | 69.99 | 71.34 | 1,046,966 | -0.16(-0.22%) |
May 06, 2014 | 70.93 | 73.11 | 70.93 | 71.50 | 1,635,747 | +0.97(+1.37%) |
May 05, 2014 | 70.10 | 71.10 | 69.17 | 70.53 | 1,100,579 | +0.21(+0.29%) |
May 02, 2014 | 69.67 | 70.77 | 69.23 | 70.32 | 926,142 | +0.83(+1.20%) |