Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 120.87 | 122.40 | 119.85 | 119.85 | 7,438 | -0.17(-0.14%) |
May 28, 2015 | 119.68 | 121.89 | 119.00 | 120.02 | 11,644 | -0.34(-0.28%) |
May 27, 2015 | 120.19 | 120.70 | 119.00 | 120.36 | 8,115 | -0.34(-0.28%) |
May 26, 2015 | 119.50 | 126.48 | 119.17 | 120.70 | 12,180 | +0.17(+0.14%) |
May 22, 2015 | 120.87 | 120.53 | 120.53 | 120.53 | 2,170 | +0.00(+0.00%) |
May 21, 2015 | 122.74 | 122.74 | 117.47 | 120.53 | 3,687 | -0.51(-0.42%) |
May 20, 2015 | 120.02 | 121.89 | 117.47 | 121.04 | 3,618 | +0.77(+0.64%) |
May 19, 2015 | 129.03 | 129.20 | 117.64 | 120.28 | 12,838 | -8.92(-6.91%) |
May 18, 2015 | 131.75 | 132.07 | 124.61 | 129.20 | 6,606 | -1.02(-0.78%) |
May 15, 2015 | 130.56 | 132.09 | 123.08 | 130.22 | 9,546 | -0.68(-0.52%) |
May 14, 2015 | 129.37 | 131.92 | 127.50 | 130.90 | 10,701 | +1.70(+1.32%) |
May 13, 2015 | 127.84 | 129.54 | 123.93 | 129.20 | 10,163 | +1.36(+1.06%) |
May 12, 2015 | 120.70 | 127.67 | 117.64 | 127.84 | 15,928 | +7.48(+6.21%) |
May 11, 2015 | 119.34 | 122.74 | 119.00 | 120.36 | 8,560 | +1.53(+1.29%) |
May 08, 2015 | 115.60 | 119.85 | 115.09 | 118.83 | 12,462 | +3.40(+2.95%) |
May 07, 2015 | 113.73 | 115.60 | 112.37 | 115.43 | 3,695 | +2.21(+1.95%) |
May 06, 2015 | 114.41 | 115.09 | 112.20 | 113.22 | 4,730 | -1.87(-1.62%) |
May 05, 2015 | 114.24 | 116.11 | 111.69 | 115.09 | 4,673 | -0.77(-0.66%) |
May 04, 2015 | 111.35 | 115.94 | 108.80 | 115.86 | 7,307 | +5.36(+4.85%) |
May 01, 2015 | 115.09 | 116.45 | 110.50 | 110.50 | 11,513 | -2.38(-2.11%) |
Apr 30, 2015 | 117.98 | 117.98 | 112.54 | 112.88 | 13,916 | -1.02(-0.90%) |
Apr 29, 2015 | 112.88 | 115.60 | 112.71 | 113.90 | 7,041 | +0.34(+0.30%) |
Apr 28, 2015 | 116.96 | 118.49 | 111.18 | 113.56 | 11,681 | -2.89(-2.48%) |
Apr 27, 2015 | 118.15 | 122.06 | 115.60 | 116.45 | 33,752 | +0.00(+0.00%) |
Apr 24, 2015 | 118.15 | 118.83 | 113.22 | 116.45 | 91,851 | -4.59(-3.79%) |
Apr 23, 2015 | 122.40 | 125.46 | 120.19 | 121.04 | 3,686 | -1.36(-1.11%) |
Apr 22, 2015 | 123.42 | 126.65 | 120.36 | 122.40 | 3,114 | -1.02(-0.83%) |
Apr 21, 2015 | 123.93 | 128.52 | 119.41 | 123.42 | 4,180 | -2.38(-1.89%) |
Apr 20, 2015 | 136.51 | 136.51 | 120.53 | 125.80 | 6,695 | -9.18(-6.80%) |
Apr 17, 2015 | 138.89 | 138.89 | 132.77 | 134.98 | 3,836 | -2.55(-1.85%) |
Apr 16, 2015 | 135.32 | 140.93 | 134.47 | 137.53 | 4,042 | +1.87(+1.38%) |
Apr 15, 2015 | 130.90 | 139.40 | 129.71 | 135.66 | 13,082 | +4.50(+3.43%) |
Apr 14, 2015 | 120.36 | 133.96 | 120.19 | 131.16 | 15,516 | +10.97(+9.12%) |
Apr 13, 2015 | 116.96 | 120.70 | 115.94 | 120.19 | 2,983 | +3.91(+3.36%) |
Apr 10, 2015 | 116.79 | 118.83 | 116.11 | 116.28 | 2,642 | +0.17(+0.15%) |
Apr 09, 2015 | 114.92 | 118.83 | 113.73 | 116.11 | 833 | +1.19(+1.04%) |
Apr 08, 2015 | 119.85 | 119.85 | 113.22 | 114.92 | 1,274 | -0.68(-0.59%) |
Apr 07, 2015 | 118.01 | 119.85 | 114.24 | 115.60 | 1,872 | -3.06(-2.58%) |
Apr 06, 2015 | 112.88 | 120.70 | 108.29 | 118.66 | 3,963 | +5.95(+5.28%) |
Apr 02, 2015 | 114.58 | 112.71 | 112.71 | 112.71 | 3,129 | -1.87(-1.63%) |
Apr 01, 2015 | 119.00 | 119.68 | 111.01 | 114.58 | 3,730 | -2.72(-2.32%) |
Mar 31, 2015 | 115.77 | 118.66 | 113.56 | 117.30 | 1,560 | +0.51(+0.44%) |
Mar 30, 2015 | 119.00 | 119.00 | 114.75 | 116.79 | 2,397 | -1.53(-1.29%) |
Mar 27, 2015 | 116.45 | 117.47 | 114.60 | 118.32 | 2,392 | +0.85(+0.72%) |
Mar 26, 2015 | 120.53 | 122.40 | 110.84 | 117.47 | 6,630 | -4.25(-3.49%) |
Mar 25, 2015 | 125.12 | 128.86 | 119.85 | 121.72 | 10,985 | -2.21(-1.78%) |
Mar 24, 2015 | 123.42 | 137.53 | 121.35 | 123.93 | 28,818 | +1.36(+1.11%) |
Mar 23, 2015 | 123.76 | 123.93 | 120.36 | 122.57 | 1,168 | -2.04(-1.64%) |
Mar 20, 2015 | 124.15 | 130.39 | 120.70 | 124.61 | 4,653 | -2.38(-1.87%) |
Mar 19, 2015 | 125.12 | 129.88 | 119.19 | 126.99 | 3,112 | +1.36(+1.08%) |
Mar 18, 2015 | 127.50 | 134.13 | 122.86 | 125.63 | 4,808 | -2.89(-2.25%) |
Mar 17, 2015 | 120.70 | 133.03 | 118.80 | 128.52 | 8,322 | +7.82(+6.48%) |
Mar 16, 2015 | 113.22 | 121.72 | 107.10 | 120.70 | 11,657 | +8.16(+7.25%) |
Mar 13, 2015 | 112.20 | 115.26 | 105.40 | 112.54 | 6,615 | +0.68(+0.61%) |
Mar 12, 2015 | 117.64 | 124.07 | 111.01 | 111.86 | 3,281 | -4.93(-4.22%) |
Mar 11, 2015 | 124.44 | 124.44 | 114.75 | 116.79 | 7,812 | -8.98(-7.14%) |
Mar 10, 2015 | 129.37 | 134.47 | 122.40 | 125.77 | 5,275 | -3.60(-2.78%) |
Mar 09, 2015 | 134.64 | 135.66 | 123.08 | 129.37 | 6,135 | -5.10(-3.79%) |
Mar 06, 2015 | 138.21 | 139.06 | 131.75 | 134.47 | 5,722 | -4.93(-3.54%) |
Mar 05, 2015 | 136.00 | 142.46 | 130.73 | 139.40 | 9,628 | +4.42(+3.27%) |
Mar 04, 2015 | 127.50 | 135.15 | 127.16 | 134.98 | 9,867 | +7.82(+6.15%) |
Mar 03, 2015 | 135.49 | 137.87 | 125.80 | 127.16 | 6,077 | -6.80(-5.07%) |
Mar 02, 2015 | 125.29 | 135.49 | 121.38 | 133.96 | 17,547 | +10.88(+8.84%) |
Feb 27, 2015 | 119.34 | 127.50 | 119.34 | 123.08 | 9,365 | +6.46(+5.54%) |
Feb 26, 2015 | 125.80 | 126.99 | 112.54 | 116.62 | 7,496 | -6.80(-5.51%) |
Feb 25, 2015 | 119.51 | 123.93 | 119.17 | 123.42 | 8,422 | +5.10(+4.31%) |
Feb 24, 2015 | 113.90 | 119.00 | 110.33 | 118.32 | 4,548 | +6.46(+5.78%) |
Feb 23, 2015 | 103.36 | 115.43 | 103.36 | 111.86 | 3,049 | +8.50(+8.22%) |
Feb 20, 2015 | 107.44 | 107.78 | 103.02 | 103.36 | 1,261 | -1.02(-0.98%) |
Feb 19, 2015 | 106.25 | 107.95 | 104.04 | 104.38 | 969 | -1.87(-1.76%) |
Feb 18, 2015 | 106.59 | 108.63 | 105.40 | 106.25 | 1,555 | +3.74(+3.65%) |
Feb 17, 2015 | 100.98 | 103.70 | 99.96 | 102.51 | 985 | +2.04(+2.03%) |
Feb 13, 2015 | 95.20 | 100.47 | 100.47 | 100.47 | 1,235 | +6.80(+7.26%) |
Feb 12, 2015 | 94.22 | 94.69 | 92.14 | 93.67 | 969 | -1.19(-1.25%) |
Feb 11, 2015 | 95.37 | 95.37 | 94.35 | 94.86 | 426 | +0.34(+0.36%) |
Feb 10, 2015 | 94.86 | 95.35 | 93.50 | 94.52 | 1,318 | +1.19(+1.28%) |
Feb 09, 2015 | 95.20 | 95.54 | 91.96 | 93.33 | 869 | -1.87(-1.96%) |
Feb 06, 2015 | 94.69 | 97.07 | 93.50 | 95.20 | 1,893 | +0.00(+0.00%) |
Feb 05, 2015 | 92.99 | 95.20 | 91.12 | 95.20 | 3,004 | -0.17(-0.18%) |
Feb 04, 2015 | 93.06 | 95.37 | 92.65 | 95.37 | 615 | +2.72(+2.94%) |
Feb 03, 2015 | 94.69 | 95.20 | 91.97 | 92.65 | 1,013 | -2.21(-2.33%) |
Feb 02, 2015 | 95.37 | 95.71 | 90.95 | 94.86 | 953 | +0.51(+0.54%) |
Jan 30, 2015 | 87.55 | 95.37 | 87.55 | 94.35 | 1,423 | +2.38(+2.59%) |
Jan 29, 2015 | 91.80 | 92.14 | 87.55 | 91.97 | 1,850 | +0.85(+0.93%) |
Jan 28, 2015 | 95.71 | 95.97 | 89.42 | 91.12 | 1,866 | -2.72(-2.90%) |
Jan 27, 2015 | 96.22 | 96.22 | 91.36 | 93.84 | 2,133 | +2.89(+3.18%) |
Jan 26, 2015 | 90.95 | 95.88 | 89.42 | 90.95 | 1,619 | +2.01(+2.26%) |
Jan 23, 2015 | 87.04 | 93.33 | 86.02 | 88.94 | 1,293 | +0.54(+0.62%) |
Jan 22, 2015 | 92.82 | 92.82 | 86.87 | 88.40 | 3,191 | -4.59(-4.94%) |
Jan 21, 2015 | 97.92 | 100.98 | 91.12 | 92.99 | 2,022 | -4.42(-4.54%) |
Jan 20, 2015 | 98.43 | 109.00 | 94.35 | 97.41 | 1,635 | -1.02(-1.04%) |
Jan 16, 2015 | 100.64 | 100.64 | 94.18 | 98.43 | 2,633 | -1.02(-1.03%) |
Jan 15, 2015 | 110.50 | 110.50 | 99.45 | 99.45 | 3,652 | -9.35(-8.59%) |
Jan 14, 2015 | 117.13 | 118.49 | 107.61 | 108.80 | 2,908 | -9.86(-8.31%) |
Jan 13, 2015 | 121.55 | 123.25 | 110.50 | 118.66 | 9,058 | -2.55(-2.10%) |
Jan 12, 2015 | 119.00 | 124.95 | 116.11 | 121.21 | 18,601 | +8.84(+7.87%) |
Jan 09, 2015 | 96.73 | 114.07 | 96.73 | 112.37 | 11,344 | +15.64(+16.17%) |
Jan 08, 2015 | 91.12 | 102.51 | 90.27 | 96.73 | 2,468 | +6.97(+7.77%) |
Jan 07, 2015 | 86.19 | 90.44 | 84.95 | 89.76 | 2,228 | +3.57(+4.14%) |
Jan 06, 2015 | 89.25 | 89.25 | 86.02 | 86.19 | 2,322 | -3.23(-3.61%) |
Jan 05, 2015 | 90.95 | 93.33 | 89.42 | 89.42 | 5,096 | -2.38(-2.59%) |
Jan 02, 2015 | 89.42 | 91.80 | 87.38 | 91.80 | 1,175 | +2.38(+2.66%) |
Dec 31, 2014 | 86.53 | 89.42 | 89.42 | 89.42 | 2,600 | +1.36(+1.54%) |
Dec 30, 2014 | 86.72 | 89.25 | 83.81 | 88.06 | 4,116 | +0.00(+0.00%) |
Dec 29, 2014 | 86.70 | 88.06 | 86.70 | 88.06 | 1,386 | +0.34(+0.39%) |
Dec 26, 2014 | 86.53 | 88.90 | 86.02 | 87.72 | 844 | +0.17(+0.19%) |
Dec 24, 2014 | 86.87 | 87.55 | 87.55 | 87.55 | 1,364 | +0.17(+0.19%) |
Dec 23, 2014 | 89.08 | 89.08 | 86.36 | 87.38 | 3,603 | -3.57(-3.93%) |
Dec 22, 2014 | 88.23 | 92.14 | 86.02 | 90.95 | 3,416 | +3.83(+4.39%) |
Dec 19, 2014 | 87.89 | 90.27 | 86.19 | 87.12 | 3,665 | -0.94(-1.06%) |
Dec 18, 2014 | 87.38 | 89.93 | 86.02 | 88.06 | 3,370 | +0.00(+0.00%) |
Dec 17, 2014 | 90.10 | 91.29 | 87.21 | 88.06 | 3,012 | -1.44(-1.61%) |
Dec 16, 2014 | 94.86 | 94.86 | 86.53 | 89.50 | 1,462 | -1.62(-1.77%) |
Dec 15, 2014 | 87.89 | 92.48 | 86.87 | 91.12 | 10,506 | +4.59(+5.30%) |
Dec 12, 2014 | 88.23 | 90.10 | 85.85 | 86.53 | 2,847 | -4.42(-4.86%) |
Dec 11, 2014 | 89.25 | 91.80 | 89.25 | 90.95 | 1,903 | +0.51(+0.56%) |
Dec 10, 2014 | 90.78 | 94.18 | 87.89 | 90.44 | 2,364 | -0.04(-0.04%) |
Dec 09, 2014 | 86.02 | 94.35 | 86.02 | 90.48 | 2,169 | +1.91(+2.15%) |
Dec 08, 2014 | 93.67 | 93.67 | 87.89 | 88.57 | 1,637 | -3.57(-3.87%) |
Dec 05, 2014 | 87.89 | 95.03 | 86.87 | 92.14 | 6,157 | +5.78(+6.69%) |
Dec 04, 2014 | 84.66 | 89.50 | 82.62 | 86.36 | 3,192 | +3.49(+4.21%) |
Dec 03, 2014 | 83.30 | 85.50 | 82.62 | 82.87 | 3,401 | -1.79(-2.11%) |
Dec 02, 2014 | 85.00 | 87.70 | 83.47 | 84.66 | 4,108 | +0.17(+0.20%) |
Dec 01, 2014 | 86.57 | 88.06 | 82.45 | 84.49 | 2,295 | -0.90(-1.06%) |
Nov 28, 2014 | 86.36 | 86.36 | 83.64 | 85.39 | 2,343 | -1.31(-1.51%) |
Nov 26, 2014 | 85.51 | 86.70 | 86.70 | 86.70 | 1,782 | +1.87(+2.20%) |
Nov 25, 2014 | 89.59 | 90.10 | 82.96 | 84.83 | 7,167 | -2.72(-3.11%) |
Nov 24, 2014 | 93.67 | 94.69 | 87.55 | 87.55 | 5,053 | -4.08(-4.45%) |
Nov 21, 2014 | 86.53 | 93.50 | 86.53 | 91.63 | 6,082 | +5.10(+5.89%) |
Nov 20, 2014 | 87.55 | 90.10 | 85.51 | 86.53 | 3,159 | -3.40(-3.78%) |
Nov 19, 2014 | 89.25 | 91.97 | 85.85 | 89.93 | 6,492 | +1.53(+1.73%) |
Nov 18, 2014 | 89.25 | 93.33 | 84.49 | 88.40 | 6,700 | -2.89(-3.17%) |
Nov 17, 2014 | 89.25 | 95.88 | 89.25 | 91.29 | 14,587 | +1.36(+1.51%) |
Nov 14, 2014 | 87.38 | 89.93 | 83.47 | 89.93 | 7,037 | +5.78(+6.87%) |
Nov 13, 2014 | 78.88 | 90.95 | 76.88 | 84.15 | 6,481 | +5.95(+7.61%) |
Nov 12, 2014 | 77.52 | 79.21 | 73.78 | 78.20 | 2,429 | +1.37(+1.78%) |
Nov 11, 2014 | 71.91 | 78.43 | 68.85 | 76.83 | 4,030 | +6.79(+9.70%) |
Nov 10, 2014 | 68.00 | 70.04 | 65.62 | 70.04 | 2,867 | +2.89(+4.30%) |
Nov 07, 2014 | 69.53 | 70.38 | 66.30 | 67.15 | 1,608 | -3.57(-5.05%) |
Nov 06, 2014 | 67.15 | 70.72 | 66.64 | 70.72 | 1,648 | +3.23(+4.79%) |
Nov 05, 2014 | 69.70 | 74.80 | 62.90 | 67.49 | 10,489 | -2.21(-3.17%) |
Nov 04, 2014 | 75.04 | 81.26 | 67.83 | 69.70 | 5,462 | -4.93(-6.61%) |
Nov 03, 2014 | 73.95 | 75.14 | 73.95 | 74.63 | 1,498 | +1.70(+2.33%) |
Oct 31, 2014 | 74.60 | 77.69 | 70.55 | 72.93 | 11,206 | -1.36(-1.83%) |
Oct 30, 2014 | 79.05 | 80.92 | 74.29 | 74.29 | 3,531 | -6.63(-8.19%) |
Oct 29, 2014 | 79.90 | 82.79 | 79.90 | 80.92 | 1,460 | +0.68(+0.85%) |
Oct 28, 2014 | 87.23 | 87.55 | 80.07 | 80.24 | 4,435 | -6.97(-7.99%) |
Oct 27, 2014 | 89.25 | 87.89 | 87.89 | 87.21 | 777 | -0.68(-0.77%) |
Oct 24, 2014 | 89.25 | 93.16 | 86.70 | 87.89 | 2,003 | -1.36(-1.52%) |
Oct 23, 2014 | 92.14 | 99.47 | 87.10 | 89.25 | 8,341 | -3.40(-3.67%) |
Oct 22, 2014 | 84.32 | 95.71 | 83.98 | 92.65 | 4,022 | +9.69(+11.68%) |
Oct 21, 2014 | 79.90 | 83.98 | 79.90 | 82.96 | 1,852 | +1.36(+1.67%) |
Oct 20, 2014 | 80.75 | 84.32 | 76.50 | 81.60 | 1,640 | -0.51(-0.62%) |
Oct 17, 2014 | 83.13 | 86.36 | 78.34 | 82.11 | 1,478 | +2.38(+2.99%) |
Oct 16, 2014 | 74.80 | 80.92 | 74.80 | 79.73 | 2,881 | +4.59(+6.11%) |
Oct 15, 2014 | 78.88 | 79.39 | 73.95 | 75.14 | 4,546 | -4.42(-5.56%) |
Oct 14, 2014 | 78.71 | 80.07 | 77.69 | 79.56 | 2,339 | +2.38(+3.08%) |
Oct 13, 2014 | 87.04 | 87.04 | 78.20 | 77.18 | 6,392 | -4.42(-5.42%) |
Oct 10, 2014 | 84.15 | 86.09 | 79.90 | 81.60 | 5,130 | -2.72(-3.23%) |
Oct 09, 2014 | 85.00 | 87.38 | 84.15 | 84.32 | 5,036 | -2.55(-2.94%) |
Oct 08, 2014 | 90.44 | 90.44 | 85.00 | 86.87 | 3,396 | -1.70(-1.92%) |
Oct 07, 2014 | 85.68 | 90.10 | 85.00 | 88.57 | 2,406 | +2.89(+3.37%) |
Oct 06, 2014 | 91.46 | 95.20 | 85.34 | 85.68 | 4,675 | -5.27(-5.79%) |
Oct 03, 2014 | 89.42 | 92.73 | 87.91 | 90.95 | 4,328 | +0.34(+0.38%) |
Oct 02, 2014 | 93.33 | 93.33 | 83.30 | 90.61 | 13,314 | -3.06(-3.27%) |
Oct 01, 2014 | 100.64 | 100.64 | 90.44 | 93.67 | 21,208 | -10.20(-9.82%) |
Sep 30, 2014 | 101.49 | 106.08 | 99.53 | 103.87 | 7,328 | -3.06(-2.86%) |
Sep 29, 2014 | 104.89 | 107.95 | 97.75 | 106.93 | 20,008 | -2.04(-1.87%) |
Sep 26, 2014 | 115.77 | 116.11 | 103.87 | 108.97 | 16,240 | -0.51(-0.47%) |
Sep 25, 2014 | 114.07 | 126.31 | 106.25 | 109.48 | 49,296 | -13.43(-10.93%) |
Sep 24, 2014 | 148.41 | 164.39 | 117.13 | 122.91 | 445,940 | +34.17(+38.51%) |
Sep 23, 2014 | 95.03 | 95.71 | 88.40 | 88.74 | 4,034 | -4.42(-4.74%) |
Sep 22, 2014 | 90.44 | 99.45 | 90.44 | 93.16 | 2,575 | +0.17(+0.18%) |
Sep 19, 2014 | 89.25 | 99.28 | 88.40 | 92.99 | 8,126 | +6.46(+7.47%) |
Sep 18, 2014 | 106.58 | 154.02 | 81.09 | 86.53 | 24,893 | -40.97(-32.13%) |
Sep 16, 2014 | 129.88 | 133.79 | 121.55 | 127.50 | 4,482 | -2.38(-1.83%) |
Sep 15, 2014 | 137.19 | 144.67 | 127.84 | 129.88 | 4,667 | -7.82(-5.68%) |
Sep 12, 2014 | 142.63 | 153.00 | 136.51 | 137.70 | 2,168 | -4.93(-3.46%) |
Sep 11, 2014 | 145.01 | 152.66 | 137.70 | 142.63 | 2,034 | -4.42(-3.01%) |
Sep 10, 2014 | 149.43 | 153.51 | 145.01 | 147.05 | 2,240 | -3.23(-2.15%) |
Sep 09, 2014 | 158.78 | 158.78 | 150.11 | 150.28 | 2,932 | -6.46(-4.12%) |
Sep 08, 2014 | 149.77 | 159.21 | 148.07 | 156.74 | 2,677 | +10.54(+7.21%) |
Sep 05, 2014 | 151.47 | 151.47 | 141.44 | 146.20 | 2,429 | +3.57(+2.50%) |
Sep 04, 2014 | 161.50 | 161.50 | 140.23 | 142.63 | 3,036 | -18.36(-11.40%) |
Sep 03, 2014 | 170.00 | 170.00 | 159.61 | 160.99 | 6,388 | -6.97(-4.15%) |
Sep 02, 2014 | 168.64 | 169.15 | 166.77 | 167.96 | 2,936 | +4.08(+2.49%) |
Aug 29, 2014 | 153.68 | 163.88 | 163.88 | 163.88 | 3,405 | +12.75(+8.44%) |
Aug 28, 2014 | 143.65 | 161.16 | 140.93 | 151.13 | 3,371 | +4.25(+2.89%) |
Aug 27, 2014 | 141.95 | 148.41 | 141.91 | 146.88 | 3,739 | +6.97(+4.98%) |
Aug 26, 2014 | 144.16 | 144.16 | 139.40 | 139.91 | 1,282 | +1.53(+1.11%) |
Aug 25, 2014 | 137.02 | 144.33 | 137.53 | 138.38 | 2,231 | +0.85(+0.62%) |
Aug 22, 2014 | 141.95 | 143.31 | 136.00 | 137.53 | 2,285 | -2.72(-1.94%) |
Aug 21, 2014 | 144.67 | 144.67 | 139.23 | 140.25 | 2,300 | -1.87(-1.32%) |
Aug 20, 2014 | 146.03 | 148.75 | 138.28 | 142.12 | 742 | -3.91(-2.68%) |
Aug 19, 2014 | 150.79 | 151.64 | 145.35 | 146.03 | 5,323 | -1.70(-1.15%) |
Aug 18, 2014 | 144.50 | 150.45 | 139.40 | 147.73 | 4,785 | +3.23(+2.24%) |
Aug 15, 2014 | 152.32 | 152.83 | 144.50 | 144.50 | 3,433 | +1.15(+0.80%) |
Aug 14, 2014 | 150.45 | 157.59 | 139.40 | 143.35 | 2,290 | -7.06(-4.70%) |
Aug 13, 2014 | 146.37 | 175.95 | 136.00 | 150.42 | 10,622 | +4.05(+2.76%) |
Aug 12, 2014 | 132.77 | 148.75 | 127.50 | 146.37 | 7,497 | +14.11(+10.67%) |
Aug 11, 2014 | 129.71 | 144.33 | 123.25 | 132.26 | 5,863 | +10.88(+8.96%) |
Aug 08, 2014 | 120.70 | 124.95 | 120.70 | 121.38 | 149 | -2.38(-1.92%) |
Aug 07, 2014 | 119.00 | 127.12 | 118.83 | 123.76 | 5,855 | +6.46(+5.51%) |
Aug 06, 2014 | 124.95 | 124.95 | 115.43 | 117.30 | 783 | +2.55(+2.22%) |
Aug 05, 2014 | 127.50 | 127.50 | 114.75 | 114.75 | 1,247 | -9.27(-7.47%) |
Aug 04, 2014 | 107.95 | 124.02 | 104.04 | 124.02 | 6,082 | +13.34(+12.06%) |
Aug 01, 2014 | 113.56 | 125.80 | 110.50 | 110.67 | 847 | -3.23(-2.84%) |
Jul 31, 2014 | 116.96 | 116.96 | 113.39 | 113.90 | 364 | -3.91(-3.32%) |
Jul 30, 2014 | 117.81 | 121.12 | 111.69 | 117.81 | 14,571 | +2.04(+1.76%) |
Jul 29, 2014 | 130.05 | 130.05 | 110.50 | 115.77 | 197 | -0.68(-0.58%) |
Jul 28, 2014 | 108.80 | 117.30 | 105.40 | 116.45 | 12,566 | +12.07(+11.56%) |
Jul 25, 2014 | 107.95 | 107.95 | 104.38 | 104.38 | 123 | -1.36(-1.29%) |
Jul 24, 2014 | 110.33 | 110.33 | 105.74 | 105.74 | 293 | -3.06(-2.81%) |
Jul 23, 2014 | 107.95 | 108.80 | 105.91 | 108.80 | 135 | -0.17(-0.16%) |
Jul 22, 2014 | 107.95 | 110.50 | 107.27 | 108.97 | 472 | -1.53(-1.38%) |
Jul 21, 2014 | 106.25 | 110.50 | 103.53 | 110.50 | 142 | +7.14(+6.91%) |
Jul 18, 2014 | 115.43 | 115.43 | 102.34 | 103.36 | 253 | -4.59(-4.25%) |
Jul 17, 2014 | 103.02 | 112.20 | 103.02 | 107.95 | 1,062 | -1.12(-1.02%) |
Jul 16, 2014 | 106.42 | 109.07 | 104.97 | 109.07 | 425 | -1.43(-1.30%) |
Jul 15, 2014 | 112.20 | 112.62 | 107.95 | 110.50 | 280 | -3.40(-2.99%) |
Jul 14, 2014 | 107.10 | 113.90 | 107.10 | 113.90 | 20 | -1.51(-1.31%) |
Jul 11, 2014 | 116.55 | 116.55 | 115.41 | 115.41 | 32 | +2.28(+2.01%) |
Jul 10, 2014 | 112.71 | 117.13 | 112.71 | 113.14 | 58 | +3.83(+3.50%) |
Jul 09, 2014 | 110.50 | 110.50 | 103.02 | 109.31 | 641 | -0.68(-0.62%) |
Jul 08, 2014 | 109.48 | 110.67 | 109.48 | 109.99 | 1,192 | +2.89(+2.70%) |
Jul 07, 2014 | 109.34 | 112.37 | 107.10 | 107.10 | 1,107 | -2.72(-2.48%) |
Jul 03, 2014 | 107.61 | 109.82 | 109.82 | 109.82 | 494 | +5.27(+5.04%) |
Jul 02, 2014 | 105.74 | 109.65 | 98.77 | 104.55 | 555 | -3.91(-3.61%) |
Jul 01, 2014 | 109.14 | 110.33 | 104.04 | 108.46 | 11,715 | +4.76(+4.59%) |
Jun 30, 2014 | 99.45 | 105.74 | 98.94 | 103.70 | 10,311 | +4.59(+4.63%) |
Jun 27, 2014 | 100.64 | 101.15 | 99.11 | 99.11 | 3,570 | -1.36(-1.35%) |
Jun 26, 2014 | 101.49 | 101.49 | 99.45 | 100.47 | 1,174 | -1.02(-1.01%) |
Jun 25, 2014 | 100.30 | 101.70 | 98.60 | 101.49 | 307 | +2.89(+2.93%) |
Jun 24, 2014 | 101.15 | 101.49 | 97.75 | 98.60 | 1,066 | +0.34(+0.35%) |
Jun 23, 2014 | 101.49 | 101.49 | 96.05 | 98.26 | 2,927 | +4.42(+4.71%) |
Jun 20, 2014 | 111.69 | 112.62 | 93.84 | 93.84 | 8,287 | -16.15(-14.68%) |
Jun 19, 2014 | 113.05 | 114.58 | 107.10 | 109.99 | 1,756 | -2.72(-2.41%) |
Jun 18, 2014 | 114.58 | 114.75 | 107.27 | 112.71 | 1,051 | -1.53(-1.34%) |
Jun 17, 2014 | 114.75 | 114.75 | 112.20 | 114.24 | 1,681 | +1.19(+1.05%) |
Jun 16, 2014 | 110.33 | 114.58 | 109.65 | 113.05 | 2,162 | +0.85(+0.76%) |
Jun 13, 2014 | 111.18 | 112.88 | 108.12 | 112.20 | 1,568 | +2.81(+2.56%) |
Jun 12, 2014 | 110.50 | 114.75 | 107.95 | 109.39 | 2,657 | -3.66(-3.23%) |
Jun 11, 2014 | 110.50 | 114.75 | 110.50 | 113.05 | 761 | +0.30(+0.26%) |
Jun 10, 2014 | 105.40 | 118.66 | 110.50 | 112.75 | 1,743 | -0.30(-0.26%) |
Jun 06, 2014 | 113.05 | 113.05 | 113.05 | 113.05 | 100 | +0.00(+0.00%) |
Jun 05, 2014 | 108.29 | 113.05 | 108.29 | 113.05 | 288 | +0.00(+0.00%) |
Jun 04, 2014 | 113.05 | 113.05 | 108.12 | 113.05 | 355 | +0.00(+0.00%) |
Jun 03, 2014 | 113.90 | 115.60 | 112.54 | 113.05 | 579 | -1.36(-1.19%) |