Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 91.48 | 91.48 | 90.23 | 90.90 | 125,507 | -0.77(-0.84%) |
Mar 30, 2015 | 91.13 | 92.31 | 90.78 | 91.67 | 61,652 | +1.23(+1.36%) |
Mar 27, 2015 | 90.12 | 90.56 | 89.30 | 90.44 | 104,602 | +0.57(+0.63%) |
Mar 26, 2015 | 89.78 | 90.59 | 89.13 | 89.87 | 108,292 | +0.02(+0.02%) |
Mar 25, 2015 | 90.90 | 91.55 | 89.26 | 89.85 | 71,189 | -1.05(-1.16%) |
Mar 24, 2015 | 90.00 | 90.99 | 89.52 | 90.90 | 183,512 | +3.33(+3.80%) |
Mar 23, 2015 | 87.62 | 88.56 | 87.09 | 87.57 | 97,110 | +0.10(+0.11%) |
Mar 20, 2015 | 88.33 | 88.58 | 86.95 | 87.47 | 136,966 | -0.32(-0.36%) |
Mar 19, 2015 | 86.16 | 87.94 | 85.69 | 87.79 | 75,062 | +1.68(+1.95%) |
Mar 18, 2015 | 85.19 | 86.86 | 84.66 | 86.11 | 108,445 | -0.04(-0.05%) |
Mar 17, 2015 | 86.60 | 86.72 | 85.63 | 86.15 | 101,933 | -0.37(-0.43%) |
Mar 16, 2015 | 86.72 | 87.39 | 85.91 | 86.52 | 115,680 | -0.61(-0.70%) |
Mar 13, 2015 | 88.00 | 88.00 | 84.96 | 87.13 | 72,822 | -0.72(-0.82%) |
Mar 12, 2015 | 88.65 | 89.01 | 87.11 | 87.85 | 90,971 | -0.91(-1.03%) |
Mar 11, 2015 | 86.21 | 90.48 | 85.01 | 88.76 | 186,004 | +3.34(+3.91%) |
Mar 10, 2015 | 86.02 | 86.66 | 83.44 | 85.42 | 69,180 | -2.10(-2.40%) |
Mar 09, 2015 | 87.09 | 87.79 | 85.97 | 87.52 | 58,339 | +0.94(+1.09%) |
Mar 06, 2015 | 87.11 | 87.23 | 86.18 | 86.58 | 66,716 | -1.02(-1.16%) |
Mar 05, 2015 | 88.42 | 88.45 | 87.26 | 87.60 | 83,456 | +0.10(+0.11%) |
Mar 04, 2015 | 87.30 | 88.80 | 87.04 | 87.50 | 72,108 | -0.45(-0.51%) |
Mar 03, 2015 | 88.40 | 88.48 | 87.53 | 87.95 | 53,685 | -0.47(-0.53%) |
Mar 02, 2015 | 86.88 | 88.62 | 86.77 | 88.42 | 37,891 | +1.76(+2.03%) |
Feb 27, 2015 | 85.96 | 87.51 | 85.66 | 86.66 | 57,236 | +0.25(+0.29%) |
Feb 26, 2015 | 85.19 | 86.42 | 84.85 | 86.41 | 64,868 | +0.92(+1.08%) |
Feb 25, 2015 | 85.49 | 85.97 | 84.87 | 85.49 | 75,826 | -0.13(-0.15%) |
Feb 24, 2015 | 85.90 | 89.04 | 85.09 | 85.62 | 36,575 | -0.49(-0.57%) |
Feb 23, 2015 | 84.96 | 86.11 | 84.41 | 86.11 | 39,055 | +1.13(+1.33%) |
Feb 20, 2015 | 85.54 | 85.54 | 84.79 | 84.98 | 45,966 | -0.33(-0.39%) |
Feb 19, 2015 | 84.92 | 86.32 | 84.41 | 85.31 | 38,164 | -0.08(-0.09%) |
Feb 18, 2015 | 84.09 | 86.03 | 84.09 | 85.39 | 55,260 | +0.68(+0.80%) |
Feb 17, 2015 | 86.35 | 86.56 | 84.31 | 84.71 | 62,554 | -1.84(-2.13%) |
Feb 13, 2015 | 84.96 | 86.55 | 86.55 | 86.55 | 64,600 | +1.60(+1.88%) |
Feb 12, 2015 | 85.71 | 86.15 | 84.77 | 84.95 | 54,019 | -0.67(-0.78%) |
Feb 11, 2015 | 86.45 | 86.83 | 84.81 | 85.62 | 105,833 | -0.49(-0.57%) |
Feb 10, 2015 | 85.58 | 86.73 | 84.36 | 86.11 | 98,142 | +1.11(+1.31%) |
Feb 09, 2015 | 87.46 | 87.77 | 84.68 | 85.00 | 115,691 | -2.58(-2.95%) |
Feb 06, 2015 | 87.23 | 89.20 | 86.40 | 87.58 | 101,534 | +0.58(+0.67%) |
Feb 05, 2015 | 84.37 | 87.52 | 84.34 | 87.00 | 111,242 | +3.33(+3.98%) |
Feb 04, 2015 | 82.51 | 85.37 | 82.51 | 83.67 | 83,489 | +0.46(+0.55%) |
Feb 03, 2015 | 82.20 | 84.17 | 81.56 | 83.21 | 100,211 | +1.71(+2.10%) |
Feb 02, 2015 | 81.55 | 82.59 | 80.62 | 81.50 | 81,539 | -0.03(-0.04%) |
Jan 30, 2015 | 84.85 | 86.26 | 81.39 | 81.53 | 112,524 | -3.93(-4.60%) |
Jan 29, 2015 | 86.34 | 86.34 | 84.02 | 85.46 | 66,354 | +0.97(+1.15%) |
Jan 28, 2015 | 86.88 | 86.92 | 83.58 | 84.49 | 69,717 | -2.34(-2.69%) |
Jan 27, 2015 | 86.15 | 87.62 | 85.45 | 86.83 | 38,679 | -0.44(-0.50%) |
Jan 26, 2015 | 87.00 | 87.89 | 85.39 | 87.27 | 68,164 | +0.23(+0.26%) |
Jan 23, 2015 | 87.28 | 87.29 | 85.44 | 87.04 | 40,543 | +0.01(+0.01%) |
Jan 22, 2015 | 85.57 | 87.25 | 83.64 | 87.03 | 39,199 | +1.75(+2.05%) |
Jan 21, 2015 | 85.22 | 86.04 | 84.02 | 85.28 | 64,775 | -0.54(-0.63%) |
Jan 20, 2015 | 86.10 | 87.41 | 84.03 | 85.82 | 93,602 | -0.38(-0.44%) |
Jan 16, 2015 | 83.75 | 86.27 | 83.75 | 86.20 | 101,638 | +2.03(+2.41%) |
Jan 15, 2015 | 82.82 | 84.84 | 81.95 | 84.17 | 77,996 | +1.18(+1.42%) |
Jan 14, 2015 | 82.18 | 83.74 | 82.18 | 82.99 | 167,799 | -0.22(-0.26%) |
Jan 13, 2015 | 83.00 | 83.49 | 81.72 | 83.21 | 92,204 | +0.35(+0.42%) |
Jan 12, 2015 | 82.99 | 83.25 | 81.30 | 82.86 | 61,914 | +0.01(+0.01%) |
Jan 09, 2015 | 83.60 | 83.88 | 82.20 | 82.85 | 83,396 | -0.53(-0.64%) |
Jan 08, 2015 | 83.00 | 84.00 | 82.36 | 83.38 | 95,618 | +0.99(+1.20%) |
Jan 07, 2015 | 81.83 | 82.71 | 80.96 | 82.39 | 121,350 | +1.21(+1.49%) |
Jan 06, 2015 | 82.00 | 83.73 | 79.92 | 81.18 | 95,175 | -1.06(-1.29%) |
Jan 05, 2015 | 82.95 | 82.96 | 81.21 | 82.24 | 64,725 | -1.27(-1.52%) |
Jan 02, 2015 | 84.94 | 85.18 | 82.99 | 83.51 | 63,423 | -1.10(-1.30%) |
Dec 31, 2014 | 86.52 | 84.61 | 84.61 | 84.61 | 72,200 | -1.46(-1.70%) |
Dec 30, 2014 | 88.19 | 88.83 | 85.54 | 86.07 | 63,827 | -2.63(-2.97%) |
Dec 29, 2014 | 86.91 | 88.94 | 85.66 | 88.70 | 60,310 | +2.07(+2.39%) |
Dec 26, 2014 | 86.45 | 87.48 | 86.17 | 86.63 | 29,781 | +0.20(+0.23%) |
Dec 24, 2014 | 86.12 | 86.43 | 86.43 | 86.43 | 19,200 | +0.32(+0.37%) |
Dec 23, 2014 | 86.95 | 87.02 | 85.05 | 86.11 | 58,146 | -0.32(-0.37%) |
Dec 22, 2014 | 86.11 | 87.42 | 84.73 | 86.43 | 71,737 | -0.07(-0.08%) |
Dec 19, 2014 | 85.20 | 86.57 | 83.31 | 86.50 | 198,810 | +1.10(+1.29%) |
Dec 18, 2014 | 85.30 | 85.63 | 83.42 | 85.40 | 74,737 | +0.90(+1.07%) |
Dec 17, 2014 | 82.48 | 84.75 | 81.54 | 84.50 | 101,091 | +2.37(+2.89%) |
Dec 16, 2014 | 82.88 | 84.28 | 81.82 | 82.13 | 78,589 | -0.55(-0.67%) |
Dec 15, 2014 | 85.00 | 86.00 | 82.67 | 82.68 | 74,179 | -2.46(-2.89%) |
Dec 12, 2014 | 85.13 | 86.23 | 84.01 | 85.14 | 109,273 | -1.54(-1.78%) |
Dec 11, 2014 | 83.44 | 87.06 | 82.74 | 86.68 | 109,270 | +3.48(+4.18%) |
Dec 10, 2014 | 82.84 | 87.73 | 79.50 | 83.20 | 261,164 | +7.15(+9.40%) |
Dec 09, 2014 | 74.09 | 76.67 | 73.55 | 76.05 | 112,987 | +1.87(+2.52%) |
Dec 08, 2014 | 74.80 | 75.99 | 73.93 | 74.18 | 29,087 | -0.77(-1.03%) |
Dec 05, 2014 | 73.79 | 75.20 | 73.79 | 74.95 | 89,526 | +1.04(+1.41%) |
Dec 04, 2014 | 73.20 | 74.06 | 73.06 | 73.91 | 70,702 | +0.46(+0.63%) |
Dec 03, 2014 | 72.19 | 74.04 | 71.80 | 73.45 | 40,674 | +1.06(+1.46%) |
Dec 02, 2014 | 72.84 | 73.43 | 71.91 | 72.39 | 40,529 | -0.11(-0.15%) |
Dec 01, 2014 | 73.80 | 73.80 | 72.21 | 72.50 | 49,463 | -0.34(-0.47%) |
Nov 28, 2014 | 73.11 | 74.56 | 72.75 | 72.84 | 21,257 | -0.45(-0.61%) |
Nov 26, 2014 | 72.34 | 73.29 | 73.29 | 73.29 | 33,200 | +0.75(+1.03%) |
Nov 25, 2014 | 72.64 | 73.12 | 70.99 | 72.54 | 40,486 | +0.13(+0.18%) |
Nov 24, 2014 | 72.19 | 72.49 | 71.39 | 72.41 | 56,449 | +0.61(+0.85%) |
Nov 21, 2014 | 73.20 | 73.39 | 71.64 | 71.80 | 50,677 | -0.52(-0.72%) |
Nov 20, 2014 | 71.23 | 72.46 | 70.88 | 72.32 | 34,760 | +0.71(+0.99%) |
Nov 19, 2014 | 72.93 | 73.54 | 71.26 | 71.61 | 31,008 | -1.22(-1.68%) |
Nov 18, 2014 | 71.92 | 73.32 | 71.70 | 72.83 | 43,420 | +1.23(+1.72%) |
Nov 17, 2014 | 72.44 | 72.57 | 71.37 | 71.60 | 51,212 | -0.58(-0.80%) |
Nov 14, 2014 | 72.05 | 72.62 | 71.44 | 72.18 | 42,015 | -0.03(-0.04%) |
Nov 13, 2014 | 73.30 | 73.30 | 71.91 | 72.21 | 33,843 | -0.62(-0.85%) |
Nov 12, 2014 | 73.15 | 73.15 | 72.22 | 72.83 | 58,821 | -0.11(-0.15%) |
Nov 11, 2014 | 73.11 | 73.40 | 72.32 | 72.94 | 31,344 | +0.00(+0.00%) |
Nov 10, 2014 | 72.85 | 73.44 | 72.20 | 72.94 | 55,057 | -0.06(-0.08%) |
Nov 07, 2014 | 73.50 | 73.71 | 72.63 | 73.00 | 49,025 | -0.35(-0.48%) |
Nov 06, 2014 | 73.59 | 73.94 | 72.85 | 73.35 | 43,794 | -0.34(-0.46%) |
Nov 05, 2014 | 73.92 | 73.92 | 73.24 | 73.69 | 57,870 | +0.25(+0.34%) |
Nov 04, 2014 | 72.83 | 73.55 | 72.30 | 73.44 | 47,692 | +1.04(+1.44%) |
Nov 03, 2014 | 72.67 | 72.88 | 71.27 | 72.40 | 61,692 | -0.54(-0.74%) |
Oct 31, 2014 | 72.61 | 73.16 | 72.12 | 72.94 | 70,514 | +1.45(+2.03%) |
Oct 30, 2014 | 71.29 | 71.92 | 70.66 | 71.49 | 84,185 | +0.17(+0.24%) |
Oct 29, 2014 | 73.30 | 73.93 | 70.52 | 71.32 | 84,521 | -2.08(-2.83%) |
Oct 28, 2014 | 71.06 | 73.45 | 70.84 | 73.40 | 65,052 | +2.45(+3.45%) |
Oct 27, 2014 | 71.47 | 71.63 | 70.70 | 70.95 | 38,657 | -0.68(-0.95%) |
Oct 24, 2014 | 71.40 | 71.82 | 70.68 | 71.63 | 27,863 | +0.43(+0.60%) |
Oct 23, 2014 | 70.45 | 71.70 | 69.82 | 71.20 | 54,016 | +1.20(+1.72%) |
Oct 22, 2014 | 70.97 | 70.97 | 69.94 | 70.00 | 144,569 | -0.85(-1.21%) |
Oct 21, 2014 | 71.30 | 71.92 | 70.56 | 70.85 | 96,477 | +0.05(+0.07%) |
Oct 20, 2014 | 72.27 | 72.27 | 70.70 | 70.80 | 105,374 | -1.69(-2.33%) |
Oct 17, 2014 | 73.04 | 73.18 | 71.34 | 72.49 | 135,503 | +0.35(+0.49%) |
Oct 16, 2014 | 70.21 | 72.64 | 70.21 | 72.14 | 96,330 | +0.70(+0.98%) |
Oct 15, 2014 | 71.17 | 72.19 | 70.25 | 71.44 | 87,380 | -0.61(-0.85%) |
Oct 14, 2014 | 71.20 | 72.37 | 70.28 | 72.05 | 87,710 | +1.14(+1.61%) |
Oct 13, 2014 | 70.01 | 71.48 | 69.73 | 70.91 | 63,366 | +1.01(+1.44%) |
Oct 10, 2014 | 68.97 | 70.24 | 68.97 | 69.90 | 90,146 | +0.63(+0.91%) |
Oct 09, 2014 | 69.42 | 69.95 | 68.57 | 69.27 | 95,665 | -0.24(-0.35%) |
Oct 08, 2014 | 69.19 | 69.72 | 68.50 | 69.51 | 264,202 | +0.00(+0.00%) |
Oct 07, 2014 | 68.78 | 69.70 | 68.50 | 69.51 | 229,478 | +0.24(+0.35%) |
Oct 06, 2014 | 68.78 | 70.12 | 68.49 | 69.27 | 130,776 | +0.63(+0.92%) |
Oct 03, 2014 | 67.60 | 68.88 | 67.49 | 68.64 | 182,967 | +1.57(+2.34%) |
Oct 02, 2014 | 65.12 | 67.40 | 65.12 | 67.07 | 126,805 | +1.87(+2.87%) |
Oct 01, 2014 | 64.52 | 65.52 | 63.73 | 65.20 | 78,782 | +1.24(+1.94%) |
Sep 30, 2014 | 64.04 | 64.67 | 63.81 | 63.96 | 139,799 | -0.08(-0.12%) |
Sep 29, 2014 | 63.45 | 64.35 | 63.27 | 64.04 | 123,506 | -0.09(-0.14%) |
Sep 26, 2014 | 64.29 | 65.11 | 63.61 | 64.13 | 68,796 | -0.08(-0.12%) |
Sep 25, 2014 | 65.76 | 65.76 | 63.91 | 64.21 | 80,752 | -1.36(-2.07%) |
Sep 24, 2014 | 65.81 | 66.18 | 65.44 | 65.57 | 71,807 | +0.07(+0.11%) |
Sep 23, 2014 | 65.75 | 66.27 | 65.23 | 65.50 | 78,728 | -0.45(-0.68%) |
Sep 22, 2014 | 66.61 | 67.10 | 65.83 | 65.95 | 83,239 | -0.99(-1.48%) |
Sep 19, 2014 | 67.40 | 68.08 | 66.48 | 66.94 | 227,000 | -0.50(-0.74%) |
Sep 18, 2014 | 67.16 | 67.85 | 67.16 | 67.44 | 78,511 | +0.23(+0.34%) |
Sep 17, 2014 | 68.75 | 68.89 | 67.13 | 67.21 | 169,882 | -1.59(-2.31%) |
Sep 16, 2014 | 67.25 | 70.16 | 67.25 | 68.80 | 269,664 | -2.69(-3.76%) |
Sep 15, 2014 | 72.38 | 72.38 | 71.04 | 71.49 | 112,160 | -0.72(-1.00%) |
Sep 12, 2014 | 72.07 | 72.33 | 71.23 | 72.21 | 68,368 | -0.04(-0.06%) |
Sep 11, 2014 | 71.50 | 72.30 | 71.43 | 72.25 | 50,414 | +0.32(+0.44%) |
Sep 10, 2014 | 71.56 | 72.37 | 71.56 | 71.93 | 46,284 | +0.84(+1.18%) |
Sep 09, 2014 | 70.41 | 71.49 | 70.22 | 71.09 | 60,182 | -0.07(-0.10%) |
Sep 08, 2014 | 70.75 | 71.82 | 69.90 | 71.16 | 78,747 | +0.80(+1.14%) |
Sep 05, 2014 | 70.43 | 70.43 | 70.27 | 70.36 | 51,012 | -0.33(-0.47%) |
Sep 04, 2014 | 72.15 | 72.49 | 70.48 | 70.69 | 41,182 | -1.54(-2.13%) |
Sep 03, 2014 | 73.05 | 73.23 | 71.61 | 72.23 | 86,004 | -0.66(-0.91%) |
Sep 02, 2014 | 72.74 | 73.16 | 71.91 | 72.89 | 59,359 | +0.69(+0.96%) |
Aug 29, 2014 | 71.77 | 72.20 | 72.20 | 72.20 | 38,700 | +0.51(+0.71%) |
Aug 28, 2014 | 70.61 | 71.85 | 68.17 | 71.69 | 87,843 | +0.21(+0.29%) |
Aug 27, 2014 | 72.08 | 72.08 | 70.72 | 71.48 | 37,059 | -0.10(-0.14%) |
Aug 26, 2014 | 71.36 | 72.08 | 71.36 | 71.58 | 41,597 | +0.09(+0.13%) |
Aug 25, 2014 | 71.93 | 71.93 | 71.00 | 71.49 | 28,044 | +0.14(+0.20%) |
Aug 22, 2014 | 71.49 | 71.97 | 71.43 | 71.35 | 49,467 | -0.03(-0.04%) |
Aug 21, 2014 | 71.12 | 71.96 | 70.53 | 71.38 | 40,877 | +0.02(+0.03%) |
Aug 20, 2014 | 72.15 | 72.21 | 70.82 | 71.36 | 39,290 | -0.79(-1.09%) |
Aug 19, 2014 | 71.29 | 72.42 | 71.29 | 72.15 | 47,428 | +0.77(+1.08%) |
Aug 18, 2014 | 70.52 | 71.92 | 70.52 | 71.38 | 42,874 | +1.24(+1.77%) |
Aug 15, 2014 | 70.74 | 70.74 | 69.10 | 70.14 | 71,741 | +0.15(+0.21%) |
Aug 14, 2014 | 69.58 | 70.22 | 69.58 | 69.99 | 27,559 | +0.41(+0.59%) |
Aug 13, 2014 | 69.92 | 70.43 | 69.60 | 69.58 | 33,613 | -0.05(-0.07%) |
Aug 12, 2014 | 69.56 | 70.28 | 69.25 | 69.63 | 35,380 | -0.37(-0.53%) |
Aug 11, 2014 | 70.07 | 70.50 | 69.70 | 70.00 | 41,794 | +0.16(+0.23%) |
Aug 08, 2014 | 70.06 | 70.63 | 69.83 | 69.84 | 51,687 | -0.25(-0.36%) |
Aug 07, 2014 | 69.98 | 70.68 | 69.63 | 70.09 | 43,649 | +0.12(+0.17%) |
Aug 06, 2014 | 69.99 | 71.02 | 69.55 | 69.97 | 64,366 | -0.50(-0.71%) |
Aug 05, 2014 | 71.42 | 71.53 | 69.98 | 70.47 | 56,804 | -1.39(-1.93%) |
Aug 04, 2014 | 71.18 | 72.18 | 70.56 | 71.86 | 56,528 | +0.63(+0.88%) |
Aug 01, 2014 | 72.10 | 72.17 | 70.74 | 71.23 | 49,150 | -0.68(-0.95%) |
Jul 31, 2014 | 71.20 | 72.21 | 70.49 | 71.91 | 83,814 | -0.15(-0.21%) |
Jul 30, 2014 | 73.15 | 73.15 | 71.80 | 72.06 | 49,725 | -0.37(-0.51%) |
Jul 29, 2014 | 72.22 | 72.96 | 72.01 | 72.43 | 41,706 | +0.21(+0.29%) |
Jul 28, 2014 | 73.14 | 73.14 | 71.73 | 72.22 | 43,004 | -0.83(-1.14%) |
Jul 25, 2014 | 73.26 | 73.88 | 72.63 | 73.05 | 48,319 | -0.92(-1.24%) |
Jul 24, 2014 | 74.77 | 75.34 | 73.24 | 73.97 | 52,921 | -0.80(-1.07%) |
Jul 23, 2014 | 75.13 | 75.64 | 74.72 | 74.77 | 54,508 | -0.21(-0.28%) |
Jul 22, 2014 | 74.31 | 75.22 | 74.31 | 74.98 | 63,387 | +1.25(+1.70%) |
Jul 21, 2014 | 75.02 | 75.66 | 73.36 | 73.73 | 54,532 | -1.63(-2.16%) |
Jul 18, 2014 | 73.69 | 75.71 | 73.69 | 75.36 | 46,160 | +1.51(+2.04%) |
Jul 17, 2014 | 74.31 | 74.67 | 73.58 | 73.85 | 83,880 | -1.15(-1.53%) |
Jul 16, 2014 | 76.00 | 76.53 | 74.69 | 75.00 | 39,813 | -0.38(-0.50%) |
Jul 15, 2014 | 76.45 | 76.72 | 74.87 | 75.38 | 79,506 | -1.03(-1.35%) |
Jul 14, 2014 | 76.52 | 77.08 | 75.35 | 76.41 | 60,602 | +0.47(+0.62%) |
Jul 11, 2014 | 76.58 | 76.90 | 75.20 | 75.94 | 37,519 | -0.46(-0.60%) |
Jul 10, 2014 | 76.15 | 77.23 | 75.63 | 76.40 | 63,154 | -1.04(-1.34%) |
Jul 09, 2014 | 76.67 | 77.50 | 76.30 | 77.44 | 79,759 | +0.69(+0.90%) |
Jul 08, 2014 | 78.11 | 78.11 | 76.40 | 76.75 | 113,752 | -1.28(-1.64%) |
Jul 07, 2014 | 78.41 | 78.86 | 77.40 | 78.03 | 110,034 | -0.33(-0.42%) |
Jul 03, 2014 | 78.17 | 78.36 | 78.36 | 78.36 | 23,800 | +0.36(+0.46%) |
Jul 02, 2014 | 78.44 | 78.55 | 77.12 | 78.00 | 97,591 | -0.79(-1.00%) |
Jul 01, 2014 | 78.30 | 79.93 | 78.05 | 78.79 | 99,902 | +0.55(+0.70%) |
Jun 30, 2014 | 78.03 | 80.19 | 77.73 | 78.24 | 90,801 | -0.17(-0.22%) |
Jun 27, 2014 | 77.51 | 78.46 | 77.38 | 78.41 | 217,579 | +0.34(+0.44%) |
Jun 26, 2014 | 78.46 | 78.55 | 76.98 | 78.07 | 81,331 | -0.05(-0.06%) |
Jun 25, 2014 | 76.34 | 78.38 | 76.23 | 78.12 | 58,600 | +1.28(+1.67%) |
Jun 24, 2014 | 76.71 | 77.77 | 76.14 | 76.84 | 103,048 | +0.26(+0.34%) |
Jun 23, 2014 | 76.21 | 76.91 | 75.50 | 76.58 | 84,111 | +0.74(+0.98%) |
Jun 20, 2014 | 76.09 | 76.75 | 74.91 | 75.84 | 142,583 | +0.20(+0.26%) |
Jun 19, 2014 | 75.79 | 76.08 | 74.93 | 75.64 | 57,074 | -0.09(-0.12%) |
Jun 18, 2014 | 75.69 | 75.75 | 74.45 | 75.73 | 54,357 | -0.14(-0.18%) |
Jun 17, 2014 | 74.85 | 76.34 | 74.75 | 75.87 | 67,838 | +1.11(+1.48%) |
Jun 16, 2014 | 74.16 | 74.89 | 73.74 | 74.76 | 77,787 | +0.31(+0.42%) |
Jun 13, 2014 | 75.19 | 75.19 | 73.72 | 74.45 | 48,600 | -0.48(-0.64%) |
Jun 12, 2014 | 74.20 | 75.04 | 73.61 | 74.93 | 48,439 | +0.24(+0.32%) |
Jun 11, 2014 | 75.28 | 75.98 | 73.52 | 74.69 | 95,196 | -1.11(-1.46%) |
Jun 10, 2014 | 74.78 | 75.86 | 74.39 | 75.80 | 77,814 | +2.60(+3.55%) |
Jun 06, 2014 | 69.67 | 73.24 | 69.39 | 73.20 | 284,693 | +3.60(+5.17%) |
Jun 05, 2014 | 68.81 | 69.84 | 68.80 | 69.60 | 172,586 | +0.41(+0.59%) |
Jun 04, 2014 | 68.67 | 69.63 | 68.67 | 69.19 | 79,752 | +0.07(+0.10%) |
Jun 03, 2014 | 68.11 | 69.81 | 68.11 | 69.12 | 171,715 | +0.32(+0.47%) |
Jun 02, 2014 | 68.62 | 69.00 | 67.76 | 68.80 | 122,758 | +0.48(+0.70%) |
May 30, 2014 | 68.20 | 68.90 | 68.10 | 68.32 | 160,745 | +0.28(+0.41%) |
May 29, 2014 | 68.00 | 68.36 | 67.38 | 68.04 | 152,956 | +0.26(+0.38%) |
May 28, 2014 | 67.91 | 68.20 | 67.25 | 67.78 | 127,086 | -0.08(-0.12%) |
May 27, 2014 | 67.97 | 69.80 | 65.63 | 67.86 | 396,322 | -9.06(-11.78%) |
May 23, 2014 | 76.26 | 76.92 | 76.92 | 76.92 | 68,600 | +0.41(+0.54%) |
May 22, 2014 | 76.27 | 77.23 | 75.94 | 76.51 | 42,668 | +0.14(+0.18%) |
May 21, 2014 | 75.23 | 76.89 | 75.16 | 76.37 | 90,977 | +1.20(+1.60%) |
May 20, 2014 | 75.73 | 76.00 | 73.89 | 75.17 | 144,803 | -0.48(-0.63%) |
May 19, 2014 | 73.34 | 75.95 | 73.34 | 75.65 | 82,644 | +1.79(+2.42%) |
May 16, 2014 | 73.63 | 74.09 | 72.77 | 73.86 | 98,731 | +0.07(+0.09%) |
May 15, 2014 | 73.65 | 74.60 | 72.91 | 73.79 | 72,307 | -0.31(-0.42%) |
May 14, 2014 | 74.63 | 74.63 | 73.85 | 74.10 | 60,683 | -0.98(-1.31%) |
May 13, 2014 | 75.90 | 76.35 | 75.06 | 75.08 | 52,610 | -1.12(-1.47%) |
May 12, 2014 | 74.00 | 76.65 | 73.63 | 76.20 | 89,653 | +2.67(+3.63%) |
May 09, 2014 | 71.24 | 73.95 | 71.24 | 73.53 | 67,802 | +2.06(+2.88%) |
May 08, 2014 | 71.74 | 72.20 | 71.11 | 71.47 | 150,686 | -0.18(-0.25%) |
May 07, 2014 | 71.66 | 72.03 | 70.74 | 71.65 | 130,300 | +0.14(+0.20%) |
May 06, 2014 | 73.57 | 73.98 | 71.21 | 71.51 | 121,093 | -2.06(-2.80%) |
May 05, 2014 | 73.74 | 75.04 | 73.01 | 73.57 | 111,465 | -0.44(-0.59%) |
May 02, 2014 | 74.65 | 75.49 | 73.75 | 74.01 | 174,554 | -0.27(-0.36%) |
May 01, 2014 | 75.18 | 75.23 | 73.86 | 74.28 | 179,076 | -0.80(-1.07%) |
Apr 30, 2014 | 76.92 | 77.31 | 74.77 | 75.08 | 121,611 | -1.78(-2.32%) |
Apr 29, 2014 | 77.69 | 78.06 | 76.50 | 76.86 | 68,723 | -0.44(-0.57%) |
Apr 28, 2014 | 75.79 | 77.94 | 75.46 | 77.30 | 75,108 | -0.21(-0.27%) |
Apr 25, 2014 | 78.91 | 78.99 | 76.80 | 77.51 | 51,216 | -1.95(-2.45%) |
Apr 24, 2014 | 80.36 | 80.36 | 78.57 | 79.46 | 90,787 | -0.27(-0.34%) |
Apr 23, 2014 | 80.44 | 80.74 | 79.65 | 79.73 | 78,365 | -1.15(-1.42%) |
Apr 22, 2014 | 81.93 | 82.11 | 80.71 | 80.88 | 95,419 | -0.91(-1.11%) |
Apr 21, 2014 | 82.22 | 82.81 | 81.66 | 81.79 | 63,850 | -0.13(-0.16%) |
Apr 17, 2014 | 81.51 | 81.92 | 81.92 | 81.92 | 58,900 | +0.28(+0.34%) |
Apr 16, 2014 | 81.16 | 81.85 | 80.27 | 81.64 | 36,750 | +0.75(+0.93%) |
Apr 15, 2014 | 81.69 | 81.72 | 79.00 | 80.89 | 110,665 | -0.66(-0.82%) |
Apr 14, 2014 | 81.77 | 82.41 | 80.91 | 81.55 | 89,960 | +0.25(+0.31%) |
Apr 11, 2014 | 81.48 | 82.57 | 80.36 | 81.30 | 98,708 | -0.90(-1.09%) |
Apr 10, 2014 | 84.13 | 84.58 | 81.09 | 82.20 | 104,621 | -1.77(-2.11%) |
Apr 09, 2014 | 82.61 | 84.07 | 81.61 | 83.97 | 131,621 | +1.31(+1.58%) |
Apr 08, 2014 | 81.26 | 83.45 | 80.52 | 82.66 | 110,609 | +1.59(+1.96%) |
Apr 07, 2014 | 80.63 | 82.08 | 79.70 | 81.07 | 93,067 | +0.13(+0.16%) |
Apr 04, 2014 | 84.05 | 84.13 | 80.11 | 80.94 | 74,955 | -2.64(-3.16%) |
Apr 03, 2014 | 83.53 | 83.99 | 82.53 | 83.58 | 93,507 | +0.49(+0.59%) |
Apr 02, 2014 | 81.78 | 83.22 | 80.97 | 83.09 | 77,946 | +1.23(+1.50%) |