Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 97.00 | 97.32 | 95.42 | 97.00 | 157,426 | -0.18(-0.19%) |
May 28, 2015 | 96.85 | 97.69 | 96.53 | 97.18 | 95,172 | +0.31(+0.32%) |
May 27, 2015 | 95.42 | 97.80 | 95.06 | 96.87 | 171,905 | +1.27(+1.33%) |
May 26, 2015 | 96.68 | 97.22 | 94.91 | 95.60 | 134,642 | -1.31(-1.35%) |
May 22, 2015 | 97.12 | 96.91 | 96.91 | 96.91 | 78,700 | -0.36(-0.37%) |
May 21, 2015 | 97.75 | 98.15 | 96.15 | 97.27 | 94,694 | -0.63(-0.64%) |
May 20, 2015 | 96.75 | 98.82 | 95.88 | 97.90 | 186,841 | +1.09(+1.13%) |
May 19, 2015 | 96.80 | 97.45 | 95.70 | 96.81 | 99,762 | -0.12(-0.12%) |
May 18, 2015 | 95.58 | 97.75 | 95.41 | 96.93 | 74,737 | +1.40(+1.47%) |
May 15, 2015 | 96.63 | 97.00 | 95.47 | 95.53 | 58,873 | -1.03(-1.07%) |
May 14, 2015 | 95.36 | 97.33 | 94.70 | 96.56 | 133,993 | +1.64(+1.73%) |
May 13, 2015 | 94.94 | 95.59 | 93.45 | 94.92 | 134,546 | -0.03(-0.03%) |
May 12, 2015 | 95.70 | 95.70 | 93.92 | 94.95 | 96,225 | -1.13(-1.18%) |
May 11, 2015 | 93.90 | 96.48 | 93.37 | 96.08 | 320,061 | +2.00(+2.13%) |
May 08, 2015 | 95.56 | 95.56 | 94.05 | 94.08 | 153,387 | -0.44(-0.47%) |
May 07, 2015 | 91.61 | 95.67 | 91.44 | 94.52 | 266,894 | +2.85(+3.11%) |
May 06, 2015 | 93.04 | 94.45 | 90.29 | 91.67 | 461,961 | +7.46(+8.86%) |
May 05, 2015 | 85.00 | 85.72 | 84.11 | 84.21 | 125,171 | -1.26(-1.47%) |
May 04, 2015 | 85.21 | 86.20 | 84.92 | 85.47 | 151,277 | +0.50(+0.59%) |
May 01, 2015 | 84.90 | 85.52 | 84.10 | 84.97 | 95,718 | +0.60(+0.71%) |
Apr 30, 2015 | 85.32 | 86.20 | 84.02 | 84.37 | 91,465 | -1.55(-1.80%) |
Apr 29, 2015 | 87.39 | 87.74 | 85.72 | 85.92 | 92,824 | -1.99(-2.26%) |
Apr 28, 2015 | 87.58 | 88.50 | 86.31 | 87.91 | 127,997 | +0.66(+0.76%) |
Apr 27, 2015 | 87.93 | 88.63 | 86.39 | 87.25 | 72,259 | -1.02(-1.15%) |
Apr 24, 2015 | 88.13 | 88.99 | 87.81 | 88.27 | 69,800 | +0.20(+0.22%) |
Apr 23, 2015 | 87.56 | 88.62 | 87.31 | 88.07 | 47,045 | +0.33(+0.38%) |
Apr 22, 2015 | 88.65 | 89.09 | 86.82 | 87.74 | 68,284 | -0.68(-0.77%) |
Apr 21, 2015 | 89.08 | 89.08 | 87.74 | 88.42 | 132,215 | -0.15(-0.17%) |
Apr 20, 2015 | 87.62 | 89.30 | 87.62 | 88.57 | 119,216 | +0.95(+1.08%) |
Apr 17, 2015 | 89.08 | 89.99 | 87.09 | 87.62 | 91,707 | -2.34(-2.60%) |
Apr 16, 2015 | 90.94 | 91.88 | 89.67 | 89.96 | 93,994 | -1.01(-1.11%) |
Apr 15, 2015 | 93.57 | 94.00 | 90.95 | 90.97 | 155,084 | -2.37(-2.54%) |
Apr 14, 2015 | 91.63 | 93.65 | 91.41 | 93.34 | 115,063 | +1.91(+2.09%) |
Apr 13, 2015 | 92.27 | 92.83 | 91.28 | 91.43 | 68,460 | -1.35(-1.46%) |
Apr 10, 2015 | 92.04 | 92.96 | 91.58 | 92.78 | 66,845 | +1.29(+1.41%) |
Apr 09, 2015 | 92.77 | 93.13 | 90.69 | 91.49 | 56,239 | -1.56(-1.68%) |
Apr 08, 2015 | 91.16 | 93.73 | 91.16 | 93.05 | 100,003 | +2.08(+2.29%) |
Apr 07, 2015 | 92.69 | 93.25 | 90.82 | 90.97 | 105,670 | -1.86(-2.00%) |
Apr 06, 2015 | 94.05 | 94.49 | 92.60 | 92.83 | 147,566 | -1.71(-1.81%) |
Apr 02, 2015 | 94.93 | 94.54 | 94.54 | 94.54 | 178,500 | -0.40(-0.42%) |
Apr 01, 2015 | 92.72 | 95.25 | 90.88 | 94.94 | 284,504 | +1.80(+1.93%) |
Mar 31, 2015 | 90.75 | 93.42 | 90.75 | 93.14 | 139,215 | +2.06(+2.26%) |
Mar 30, 2015 | 92.30 | 92.49 | 90.97 | 91.08 | 149,851 | -1.19(-1.29%) |
Mar 27, 2015 | 91.00 | 92.47 | 90.19 | 92.27 | 82,067 | +1.29(+1.42%) |
Mar 26, 2015 | 90.07 | 92.03 | 89.38 | 90.98 | 109,122 | +0.46(+0.51%) |
Mar 25, 2015 | 92.70 | 92.70 | 90.26 | 90.52 | 116,550 | -2.13(-2.30%) |
Mar 24, 2015 | 92.98 | 94.00 | 92.28 | 92.65 | 125,911 | -0.33(-0.35%) |
Mar 23, 2015 | 92.60 | 93.42 | 91.38 | 92.98 | 129,062 | +0.28(+0.30%) |
Mar 20, 2015 | 91.48 | 92.98 | 90.83 | 92.70 | 148,350 | +1.64(+1.80%) |
Mar 19, 2015 | 89.95 | 91.41 | 89.88 | 91.06 | 72,300 | +0.88(+0.98%) |
Mar 18, 2015 | 90.27 | 91.89 | 89.34 | 90.18 | 168,302 | -0.43(-0.47%) |
Mar 17, 2015 | 91.13 | 91.50 | 90.35 | 90.61 | 117,050 | -0.92(-1.01%) |
Mar 16, 2015 | 90.92 | 93.00 | 90.90 | 91.53 | 105,612 | +0.85(+0.94%) |
Mar 13, 2015 | 90.82 | 91.00 | 89.07 | 90.68 | 90,572 | -0.18(-0.20%) |
Mar 12, 2015 | 89.00 | 91.29 | 88.72 | 90.86 | 122,021 | +2.33(+2.63%) |
Mar 11, 2015 | 87.81 | 88.70 | 86.89 | 88.53 | 127,747 | +0.63(+0.72%) |
Mar 10, 2015 | 87.28 | 88.60 | 86.66 | 87.90 | 107,855 | -0.23(-0.26%) |
Mar 09, 2015 | 86.13 | 88.40 | 86.01 | 88.13 | 118,001 | +1.98(+2.30%) |
Mar 06, 2015 | 88.80 | 88.80 | 86.10 | 86.15 | 114,930 | -2.85(-3.20%) |
Mar 05, 2015 | 88.71 | 89.17 | 87.55 | 89.00 | 80,354 | +0.50(+0.56%) |
Mar 04, 2015 | 87.60 | 88.84 | 86.65 | 88.50 | 90,779 | +0.50(+0.57%) |
Mar 03, 2015 | 88.72 | 89.10 | 87.55 | 88.00 | 129,252 | -1.12(-1.26%) |
Mar 02, 2015 | 88.79 | 90.61 | 88.50 | 89.12 | 89,456 | +0.21(+0.24%) |
Feb 27, 2015 | 88.66 | 89.60 | 88.56 | 88.91 | 133,361 | -0.15(-0.17%) |
Feb 26, 2015 | 87.96 | 89.33 | 87.28 | 89.06 | 79,157 | +0.91(+1.03%) |
Feb 25, 2015 | 88.17 | 88.35 | 87.24 | 88.15 | 87,209 | -0.18(-0.20%) |
Feb 24, 2015 | 87.84 | 88.50 | 87.46 | 88.33 | 101,976 | +0.33(+0.37%) |
Feb 23, 2015 | 87.79 | 88.49 | 87.31 | 88.00 | 85,869 | +0.15(+0.17%) |
Feb 20, 2015 | 87.97 | 89.22 | 87.57 | 87.85 | 106,972 | -0.08(-0.09%) |
Feb 19, 2015 | 88.14 | 88.76 | 87.70 | 87.93 | 72,994 | -0.42(-0.48%) |
Feb 18, 2015 | 87.69 | 88.62 | 87.36 | 88.35 | 66,485 | +0.37(+0.42%) |
Feb 17, 2015 | 88.57 | 88.81 | 87.54 | 87.98 | 77,963 | -1.00(-1.12%) |
Feb 13, 2015 | 88.60 | 88.98 | 88.98 | 88.98 | 110,200 | +0.42(+0.47%) |
Feb 12, 2015 | 89.23 | 89.68 | 88.03 | 88.56 | 97,840 | -0.20(-0.23%) |
Feb 11, 2015 | 88.97 | 89.53 | 87.38 | 88.76 | 118,124 | -0.27(-0.30%) |
Feb 10, 2015 | 89.99 | 89.99 | 84.05 | 89.03 | 210,172 | +2.51(+2.90%) |
Feb 09, 2015 | 87.00 | 87.00 | 85.44 | 86.52 | 159,716 | -0.62(-0.71%) |
Feb 06, 2015 | 84.40 | 87.46 | 84.25 | 87.14 | 156,588 | +2.24(+2.64%) |
Feb 05, 2015 | 83.53 | 85.14 | 83.35 | 84.90 | 112,201 | +0.76(+0.90%) |
Feb 04, 2015 | 83.07 | 84.88 | 82.71 | 84.14 | 105,382 | +1.16(+1.40%) |
Feb 03, 2015 | 85.45 | 85.45 | 82.71 | 82.98 | 98,910 | -0.88(-1.05%) |
Feb 02, 2015 | 83.47 | 84.26 | 81.93 | 83.86 | 174,092 | +0.28(+0.34%) |
Jan 30, 2015 | 85.79 | 86.52 | 83.32 | 83.58 | 172,560 | -2.62(-3.04%) |
Jan 29, 2015 | 86.23 | 86.64 | 84.49 | 86.20 | 94,639 | -0.11(-0.13%) |
Jan 28, 2015 | 87.25 | 87.99 | 85.69 | 86.31 | 177,938 | -0.84(-0.96%) |
Jan 27, 2015 | 86.60 | 87.72 | 85.81 | 87.15 | 113,121 | -0.33(-0.38%) |
Jan 26, 2015 | 85.96 | 87.79 | 84.72 | 87.48 | 121,673 | +1.90(+2.22%) |
Jan 23, 2015 | 85.57 | 86.63 | 85.33 | 85.58 | 92,757 | -0.12(-0.14%) |
Jan 22, 2015 | 85.28 | 86.15 | 83.91 | 85.70 | 93,637 | +0.87(+1.03%) |
Jan 21, 2015 | 86.54 | 86.54 | 84.51 | 84.83 | 95,513 | -1.93(-2.22%) |
Jan 20, 2015 | 86.93 | 88.00 | 85.04 | 86.76 | 225,992 | +0.25(+0.29%) |
Jan 16, 2015 | 82.96 | 86.75 | 82.96 | 86.51 | 117,107 | +3.34(+4.02%) |
Jan 15, 2015 | 85.07 | 85.79 | 82.84 | 83.17 | 102,425 | -1.57(-1.85%) |
Jan 14, 2015 | 83.58 | 84.90 | 82.56 | 84.74 | 122,220 | +0.07(+0.08%) |
Jan 13, 2015 | 84.30 | 87.00 | 83.82 | 84.67 | 139,253 | +0.87(+1.04%) |
Jan 12, 2015 | 84.61 | 84.99 | 83.45 | 83.80 | 130,913 | -0.34(-0.40%) |
Jan 09, 2015 | 84.24 | 84.68 | 83.59 | 84.14 | 89,224 | -0.31(-0.37%) |
Jan 08, 2015 | 83.71 | 85.00 | 83.47 | 84.45 | 105,434 | +1.52(+1.83%) |
Jan 07, 2015 | 80.95 | 83.42 | 79.97 | 82.93 | 105,838 | +2.45(+3.04%) |
Jan 06, 2015 | 80.98 | 81.63 | 79.44 | 80.48 | 128,902 | -0.09(-0.11%) |
Jan 05, 2015 | 80.14 | 81.53 | 80.14 | 80.57 | 177,500 | +0.10(+0.12%) |
Jan 02, 2015 | 81.92 | 83.54 | 80.33 | 80.47 | 120,783 | -1.43(-1.75%) |
Dec 31, 2014 | 83.15 | 81.90 | 81.90 | 81.90 | 78,700 | -1.16(-1.40%) |
Dec 30, 2014 | 82.00 | 83.88 | 82.00 | 83.06 | 92,818 | +0.77(+0.94%) |
Dec 29, 2014 | 83.22 | 83.73 | 81.82 | 82.29 | 99,722 | -1.02(-1.22%) |
Dec 26, 2014 | 83.86 | 83.99 | 82.60 | 83.31 | 49,819 | -0.07(-0.08%) |
Dec 24, 2014 | 81.81 | 83.38 | 83.38 | 83.38 | 26,000 | +1.63(+1.99%) |
Dec 23, 2014 | 83.85 | 83.85 | 81.38 | 81.75 | 139,609 | -1.78(-2.13%) |
Dec 22, 2014 | 83.64 | 84.02 | 82.04 | 83.53 | 71,685 | -0.24(-0.29%) |
Dec 19, 2014 | 83.85 | 84.32 | 83.23 | 83.77 | 244,175 | -0.18(-0.21%) |
Dec 18, 2014 | 83.87 | 84.04 | 82.19 | 83.95 | 86,243 | +0.87(+1.05%) |
Dec 17, 2014 | 80.94 | 83.22 | 80.34 | 83.08 | 156,718 | +2.68(+3.33%) |
Dec 16, 2014 | 80.54 | 81.89 | 79.47 | 80.40 | 136,964 | +0.08(+0.10%) |
Dec 15, 2014 | 80.73 | 81.37 | 79.88 | 80.32 | 157,699 | -0.63(-0.78%) |
Dec 12, 2014 | 80.85 | 81.93 | 79.25 | 80.95 | 193,465 | -1.04(-1.27%) |
Dec 11, 2014 | 82.20 | 83.18 | 81.97 | 81.99 | 171,205 | -0.01(-0.01%) |
Dec 10, 2014 | 83.26 | 84.51 | 81.64 | 82.00 | 193,022 | -1.46(-1.75%) |
Dec 09, 2014 | 82.84 | 84.13 | 82.46 | 83.46 | 236,118 | +0.01(+0.01%) |
Dec 08, 2014 | 84.31 | 84.50 | 83.37 | 83.45 | 130,324 | -0.71(-0.84%) |
Dec 05, 2014 | 83.86 | 84.82 | 83.84 | 84.16 | 146,687 | +0.27(+0.32%) |
Dec 04, 2014 | 84.45 | 85.05 | 83.26 | 83.89 | 210,084 | -0.69(-0.82%) |
Dec 03, 2014 | 85.19 | 85.60 | 84.15 | 84.58 | 185,405 | -0.34(-0.40%) |
Dec 02, 2014 | 84.41 | 85.74 | 84.06 | 84.92 | 162,472 | +0.74(+0.88%) |
Dec 01, 2014 | 83.69 | 84.71 | 83.13 | 84.18 | 140,824 | +0.49(+0.59%) |
Nov 28, 2014 | 84.57 | 85.71 | 83.58 | 83.69 | 98,847 | -0.81(-0.96%) |
Nov 26, 2014 | 83.88 | 84.50 | 84.50 | 84.50 | 95,400 | +0.87(+1.04%) |
Nov 25, 2014 | 83.54 | 84.27 | 83.03 | 83.63 | 122,478 | -0.06(-0.07%) |
Nov 24, 2014 | 80.75 | 83.74 | 80.75 | 83.69 | 215,852 | +3.34(+4.16%) |
Nov 21, 2014 | 82.30 | 82.30 | 79.62 | 80.35 | 175,227 | -1.00(-1.23%) |
Nov 20, 2014 | 81.93 | 81.93 | 80.83 | 81.35 | 281,515 | -0.85(-1.03%) |
Nov 19, 2014 | 85.76 | 85.76 | 81.92 | 82.20 | 279,902 | -3.36(-3.93%) |
Nov 18, 2014 | 85.95 | 86.85 | 85.13 | 85.56 | 194,330 | -0.14(-0.16%) |
Nov 17, 2014 | 85.69 | 87.19 | 85.11 | 85.70 | 291,134 | -0.01(-0.01%) |
Nov 14, 2014 | 84.79 | 86.70 | 84.64 | 85.71 | 336,113 | +0.76(+0.89%) |
Nov 13, 2014 | 84.41 | 85.08 | 83.51 | 84.95 | 248,429 | +0.22(+0.26%) |
Nov 12, 2014 | 80.87 | 85.00 | 80.09 | 84.73 | 221,474 | +3.86(+4.77%) |
Nov 11, 2014 | 82.96 | 87.50 | 80.15 | 80.87 | 953,313 | +9.06(+12.62%) |
Nov 10, 2014 | 71.41 | 72.17 | 70.44 | 71.81 | 194,091 | +0.65(+0.91%) |
Nov 07, 2014 | 72.30 | 72.30 | 70.55 | 71.16 | 106,425 | -0.89(-1.24%) |
Nov 06, 2014 | 72.16 | 72.18 | 71.52 | 72.05 | 74,218 | +0.20(+0.28%) |
Nov 05, 2014 | 71.78 | 72.24 | 71.26 | 71.85 | 119,458 | +0.71(+1.00%) |
Nov 04, 2014 | 70.89 | 71.72 | 70.80 | 71.14 | 105,240 | +0.09(+0.13%) |
Nov 03, 2014 | 69.69 | 71.15 | 69.62 | 71.05 | 155,385 | +0.15(+0.21%) |
Oct 31, 2014 | 72.06 | 72.06 | 70.61 | 70.90 | 95,230 | +0.00(+0.00%) |
Oct 30, 2014 | 69.83 | 71.02 | 69.83 | 70.90 | 145,887 | +0.95(+1.36%) |
Oct 29, 2014 | 71.12 | 72.00 | 69.67 | 69.95 | 66,122 | -0.91(-1.28%) |
Oct 28, 2014 | 70.44 | 71.38 | 69.90 | 70.86 | 136,612 | +0.59(+0.84%) |
Oct 27, 2014 | 69.47 | 69.92 | 69.92 | 70.27 | 88,719 | +0.35(+0.50%) |
Oct 24, 2014 | 70.06 | 70.91 | 69.15 | 69.92 | 49,010 | +0.13(+0.19%) |
Oct 23, 2014 | 69.57 | 70.31 | 69.48 | 69.79 | 130,298 | +0.77(+1.12%) |
Oct 22, 2014 | 70.07 | 70.98 | 68.88 | 69.02 | 169,499 | -1.17(-1.67%) |
Oct 21, 2014 | 70.10 | 70.48 | 69.42 | 70.19 | 91,747 | +0.04(+0.06%) |
Oct 20, 2014 | 69.39 | 70.32 | 68.96 | 70.15 | 197,334 | +0.71(+1.02%) |
Oct 17, 2014 | 70.00 | 70.00 | 68.68 | 69.44 | 129,251 | +0.03(+0.04%) |
Oct 16, 2014 | 67.41 | 69.42 | 67.39 | 69.41 | 106,197 | +1.57(+2.31%) |
Oct 15, 2014 | 67.10 | 68.24 | 66.63 | 67.84 | 217,150 | +0.10(+0.15%) |
Oct 14, 2014 | 67.07 | 67.74 | 66.83 | 67.74 | 165,571 | +1.12(+1.68%) |
Oct 13, 2014 | 65.38 | 67.14 | 64.90 | 66.62 | 98,893 | +1.37(+2.10%) |
Oct 10, 2014 | 64.83 | 66.11 | 64.40 | 65.25 | 71,380 | +0.02(+0.03%) |
Oct 09, 2014 | 66.40 | 66.49 | 65.02 | 65.23 | 77,531 | -1.29(-1.94%) |
Oct 08, 2014 | 65.16 | 66.58 | 64.87 | 66.52 | 95,416 | +1.33(+2.04%) |
Oct 07, 2014 | 66.29 | 66.29 | 64.97 | 65.19 | 123,557 | -1.27(-1.91%) |
Oct 06, 2014 | 65.87 | 67.16 | 65.87 | 66.46 | 111,742 | +0.65(+0.99%) |
Oct 03, 2014 | 65.11 | 66.13 | 64.62 | 65.81 | 130,937 | +1.20(+1.86%) |
Oct 02, 2014 | 63.95 | 64.80 | 63.56 | 64.61 | 135,387 | +0.80(+1.25%) |
Oct 01, 2014 | 64.33 | 65.00 | 63.57 | 63.81 | 142,485 | -0.37(-0.58%) |
Sep 30, 2014 | 66.62 | 66.75 | 64.18 | 64.18 | 317,057 | -1.05(-1.61%) |
Sep 29, 2014 | 61.70 | 65.24 | 61.70 | 65.23 | 134,225 | +2.31(+3.67%) |
Sep 26, 2014 | 63.22 | 63.49 | 62.69 | 62.92 | 42,500 | -0.29(-0.46%) |
Sep 25, 2014 | 63.10 | 63.40 | 61.98 | 63.21 | 71,754 | -0.05(-0.08%) |
Sep 24, 2014 | 62.30 | 63.37 | 62.09 | 63.26 | 80,027 | +1.10(+1.77%) |
Sep 23, 2014 | 60.96 | 62.44 | 60.92 | 62.16 | 87,140 | +0.94(+1.54%) |
Sep 22, 2014 | 61.45 | 61.45 | 60.93 | 61.22 | 44,126 | -0.49(-0.79%) |
Sep 19, 2014 | 63.01 | 63.01 | 61.46 | 61.71 | 105,504 | -1.25(-1.99%) |
Sep 18, 2014 | 62.60 | 63.06 | 62.08 | 62.96 | 36,475 | +0.60(+0.96%) |
Sep 17, 2014 | 61.97 | 62.87 | 61.62 | 62.36 | 60,475 | +0.08(+0.13%) |
Sep 16, 2014 | 62.14 | 62.42 | 61.60 | 62.28 | 61,464 | +0.12(+0.19%) |
Sep 15, 2014 | 62.18 | 62.53 | 61.76 | 62.16 | 52,690 | -0.54(-0.86%) |
Sep 12, 2014 | 63.09 | 63.09 | 62.13 | 62.70 | 72,174 | -0.23(-0.37%) |
Sep 11, 2014 | 62.16 | 63.10 | 62.12 | 62.93 | 42,365 | +0.52(+0.83%) |
Sep 10, 2014 | 62.26 | 62.54 | 62.09 | 62.41 | 29,886 | +0.23(+0.37%) |
Sep 09, 2014 | 62.26 | 62.65 | 61.64 | 62.18 | 63,461 | -0.10(-0.16%) |
Sep 08, 2014 | 61.45 | 62.52 | 61.10 | 62.28 | 64,133 | +0.67(+1.09%) |
Sep 05, 2014 | 61.39 | 61.39 | 61.39 | 61.61 | 35,761 | -0.25(-0.40%) |
Sep 04, 2014 | 62.01 | 62.81 | 61.70 | 61.86 | 54,214 | -0.51(-0.82%) |
Sep 03, 2014 | 63.01 | 63.36 | 62.16 | 62.37 | 65,011 | -0.35(-0.56%) |
Sep 02, 2014 | 62.91 | 63.06 | 62.40 | 62.72 | 170,871 | +0.13(+0.21%) |
Aug 29, 2014 | 62.38 | 62.59 | 62.59 | 62.59 | 99,500 | +0.35(+0.56%) |
Aug 28, 2014 | 62.70 | 63.08 | 62.19 | 62.24 | 45,428 | -0.68(-1.08%) |
Aug 27, 2014 | 63.01 | 63.18 | 62.74 | 62.92 | 64,758 | -0.10(-0.16%) |
Aug 26, 2014 | 61.76 | 63.03 | 61.28 | 63.02 | 113,919 | +1.00(+1.61%) |
Aug 25, 2014 | 62.36 | 62.79 | 61.59 | 62.02 | 49,249 | -0.08(-0.13%) |
Aug 22, 2014 | 61.65 | 62.25 | 61.29 | 62.10 | 55,995 | +0.45(+0.73%) |
Aug 21, 2014 | 62.21 | 62.34 | 61.32 | 61.65 | 111,008 | -0.61(-0.98%) |
Aug 20, 2014 | 63.05 | 63.05 | 61.91 | 62.26 | 65,548 | -1.05(-1.66%) |
Aug 19, 2014 | 63.32 | 63.94 | 63.10 | 63.31 | 72,984 | -0.13(-0.20%) |
Aug 18, 2014 | 63.43 | 63.75 | 62.86 | 63.44 | 81,389 | +0.29(+0.46%) |
Aug 15, 2014 | 63.69 | 63.69 | 62.42 | 63.15 | 88,192 | +0.06(+0.10%) |
Aug 14, 2014 | 64.09 | 64.13 | 62.32 | 63.09 | 80,745 | -0.96(-1.50%) |
Aug 13, 2014 | 63.79 | 64.45 | 63.78 | 64.05 | 142,622 | +0.52(+0.82%) |
Aug 12, 2014 | 60.10 | 63.89 | 59.95 | 63.53 | 569,756 | +5.64(+9.74%) |
Aug 11, 2014 | 57.85 | 58.41 | 57.05 | 57.89 | 179,360 | +0.42(+0.73%) |
Aug 08, 2014 | 57.08 | 57.45 | 56.62 | 57.47 | 98,174 | +0.40(+0.70%) |
Aug 07, 2014 | 57.57 | 57.90 | 56.71 | 57.07 | 75,778 | -0.33(-0.58%) |
Aug 06, 2014 | 57.82 | 58.38 | 57.24 | 57.40 | 87,803 | -0.61(-1.05%) |
Aug 05, 2014 | 57.72 | 58.44 | 56.87 | 58.01 | 98,142 | +0.24(+0.42%) |
Aug 04, 2014 | 57.78 | 57.90 | 56.65 | 57.77 | 75,663 | +0.27(+0.47%) |
Aug 01, 2014 | 58.42 | 58.56 | 57.30 | 57.50 | 55,763 | -0.75(-1.29%) |
Jul 31, 2014 | 59.29 | 59.29 | 57.92 | 58.25 | 89,700 | -1.50(-2.51%) |
Jul 30, 2014 | 59.47 | 59.98 | 59.27 | 59.75 | 86,432 | +0.68(+1.15%) |
Jul 29, 2014 | 58.55 | 59.42 | 58.55 | 59.07 | 107,534 | +0.08(+0.14%) |
Jul 28, 2014 | 59.35 | 59.60 | 58.64 | 58.99 | 101,056 | -0.21(-0.35%) |
Jul 25, 2014 | 58.54 | 59.36 | 57.92 | 59.20 | 153,196 | +0.12(+0.21%) |
Jul 24, 2014 | 59.38 | 59.85 | 58.83 | 59.08 | 161,942 | -0.35(-0.60%) |
Jul 23, 2014 | 58.58 | 59.58 | 58.41 | 59.43 | 73,032 | +0.79(+1.35%) |
Jul 22, 2014 | 59.75 | 60.20 | 58.25 | 58.64 | 138,264 | -1.06(-1.78%) |
Jul 21, 2014 | 59.02 | 59.81 | 58.46 | 59.70 | 98,195 | +0.63(+1.07%) |
Jul 18, 2014 | 58.39 | 59.85 | 58.39 | 59.07 | 234,480 | -0.12(-0.20%) |
Jul 17, 2014 | 60.04 | 60.68 | 58.99 | 59.19 | 78,934 | -1.20(-1.99%) |
Jul 16, 2014 | 60.84 | 60.84 | 58.13 | 60.39 | 73,665 | -0.16(-0.26%) |
Jul 15, 2014 | 61.12 | 61.12 | 60.16 | 60.55 | 143,468 | -0.77(-1.26%) |
Jul 14, 2014 | 61.56 | 61.73 | 61.07 | 61.32 | 60,296 | +0.05(+0.08%) |
Jul 11, 2014 | 60.55 | 61.37 | 59.71 | 61.27 | 77,567 | +0.47(+0.77%) |
Jul 10, 2014 | 60.35 | 61.32 | 59.65 | 60.80 | 93,432 | -0.31(-0.51%) |
Jul 09, 2014 | 60.51 | 61.24 | 59.76 | 61.11 | 72,921 | +0.90(+1.49%) |
Jul 08, 2014 | 60.96 | 61.33 | 59.72 | 60.21 | 91,058 | -0.70(-1.15%) |
Jul 07, 2014 | 62.58 | 62.98 | 60.84 | 60.91 | 54,171 | -1.98(-3.15%) |
Jul 03, 2014 | 62.25 | 62.89 | 62.89 | 62.89 | 44,600 | +0.90(+1.45%) |
Jul 02, 2014 | 61.66 | 62.12 | 61.26 | 61.99 | 38,998 | +0.30(+0.49%) |
Jul 01, 2014 | 60.97 | 62.13 | 60.97 | 61.69 | 68,680 | +0.88(+1.45%) |
Jun 30, 2014 | 60.50 | 61.13 | 59.87 | 60.81 | 63,238 | +0.16(+0.26%) |
Jun 27, 2014 | 60.49 | 61.70 | 60.28 | 60.65 | 367,661 | -0.22(-0.36%) |
Jun 26, 2014 | 61.30 | 61.30 | 60.60 | 60.87 | 67,347 | -0.24(-0.39%) |
Jun 25, 2014 | 60.85 | 61.28 | 60.64 | 61.11 | 80,615 | +0.00(+0.00%) |
Jun 24, 2014 | 61.60 | 61.99 | 60.85 | 61.11 | 53,978 | -0.10(-0.16%) |
Jun 23, 2014 | 61.00 | 61.54 | 60.70 | 61.21 | 70,106 | +0.48(+0.79%) |
Jun 20, 2014 | 60.78 | 60.95 | 60.09 | 60.73 | 103,250 | +0.31(+0.51%) |
Jun 19, 2014 | 60.54 | 60.89 | 59.98 | 60.42 | 53,219 | -0.11(-0.18%) |
Jun 18, 2014 | 61.47 | 61.53 | 60.10 | 60.53 | 51,460 | -1.03(-1.67%) |
Jun 17, 2014 | 59.86 | 61.66 | 59.60 | 61.56 | 120,656 | +1.52(+2.53%) |
Jun 16, 2014 | 60.09 | 60.33 | 59.48 | 60.04 | 62,902 | +0.04(+0.07%) |
Jun 13, 2014 | 59.82 | 60.34 | 58.90 | 60.00 | 72,489 | +0.30(+0.50%) |
Jun 12, 2014 | 60.02 | 60.06 | 59.20 | 59.70 | 60,017 | -0.28(-0.47%) |
Jun 11, 2014 | 59.83 | 60.59 | 59.43 | 59.98 | 82,051 | -0.54(-0.89%) |
Jun 10, 2014 | 60.79 | 60.79 | 59.59 | 60.52 | 67,287 | +0.19(+0.31%) |
Jun 06, 2014 | 61.24 | 61.55 | 59.90 | 60.33 | 100,104 | -0.58(-0.95%) |
Jun 05, 2014 | 60.24 | 61.25 | 59.65 | 60.91 | 100,250 | +0.80(+1.33%) |
Jun 04, 2014 | 59.64 | 60.40 | 58.92 | 60.11 | 161,963 | +0.18(+0.30%) |
Jun 03, 2014 | 59.45 | 60.52 | 59.45 | 59.93 | 73,426 | +0.37(+0.62%) |