Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 82.53 | 82.53 | 77.39 | 81.25 | 189,651 | +1.10(+1.38%) |
Apr 29, 2015 | 75.91 | 80.23 | 74.72 | 80.14 | 162,509 | +4.04(+5.31%) |
Apr 28, 2015 | 74.44 | 77.02 | 74.08 | 76.10 | 106,791 | +1.84(+2.48%) |
Apr 27, 2015 | 77.66 | 78.12 | 73.76 | 74.26 | 153,878 | -2.76(-3.58%) |
Apr 24, 2015 | 77.39 | 78.58 | 75.18 | 77.02 | 155,771 | -1.29(-1.64%) |
Apr 23, 2015 | 77.20 | 79.48 | 77.20 | 78.30 | 122,892 | +2.02(+2.65%) |
Apr 22, 2015 | 76.74 | 79.09 | 76.01 | 76.28 | 189,019 | -0.09(-0.12%) |
Apr 21, 2015 | 81.06 | 81.89 | 75.55 | 76.37 | 136,813 | -4.78(-5.89%) |
Apr 20, 2015 | 80.97 | 83.45 | 80.33 | 81.15 | 118,401 | +0.28(+0.34%) |
Apr 17, 2015 | 82.62 | 84.55 | 80.88 | 80.88 | 115,995 | -2.11(-2.55%) |
Apr 16, 2015 | 84.09 | 86.12 | 82.44 | 82.99 | 148,392 | -1.93(-2.27%) |
Apr 15, 2015 | 84.55 | 87.40 | 81.43 | 84.92 | 276,709 | +1.19(+1.43%) |
Apr 14, 2015 | 80.69 | 84.37 | 79.13 | 83.73 | 135,735 | +4.14(+5.20%) |
Apr 13, 2015 | 81.52 | 81.52 | 77.13 | 79.59 | 89,741 | +0.09(+0.12%) |
Apr 10, 2015 | 81.52 | 81.61 | 78.21 | 79.50 | 82,879 | -0.28(-0.35%) |
Apr 09, 2015 | 77.39 | 80.60 | 77.20 | 79.78 | 114,545 | +2.94(+3.83%) |
Apr 08, 2015 | 82.53 | 82.53 | 76.83 | 76.83 | 174,678 | -5.24(-6.38%) |
Apr 07, 2015 | 80.69 | 84.92 | 79.04 | 82.07 | 207,202 | +0.55(+0.68%) |
Apr 06, 2015 | 77.02 | 82.35 | 76.37 | 81.52 | 225,568 | +5.42(+7.13%) |
Apr 02, 2015 | 72.88 | 76.10 | 76.10 | 76.10 | 181,901 | +2.48(+3.37%) |
Apr 01, 2015 | 71.60 | 75.50 | 71.23 | 73.62 | 184,391 | +2.76(+3.89%) |
Mar 31, 2015 | 71.41 | 73.34 | 69.11 | 70.86 | 119,557 | -0.46(-0.64%) |
Mar 30, 2015 | 71.41 | 73.16 | 69.39 | 71.32 | 113,689 | -0.46(-0.64%) |
Mar 27, 2015 | 72.15 | 73.89 | 69.39 | 71.78 | 200,153 | -2.11(-2.86%) |
Mar 26, 2015 | 70.77 | 73.98 | 70.77 | 73.89 | 213,431 | +5.70(+8.36%) |
Mar 25, 2015 | 67.09 | 70.03 | 66.26 | 68.19 | 155,948 | +1.75(+2.63%) |
Mar 24, 2015 | 62.50 | 66.91 | 62.13 | 66.45 | 176,654 | +3.58(+5.70%) |
Mar 23, 2015 | 64.79 | 67.46 | 62.59 | 62.86 | 181,615 | -1.93(-2.98%) |
Mar 20, 2015 | 64.98 | 67.46 | 63.51 | 64.79 | 276,082 | +0.18(+0.28%) |
Mar 19, 2015 | 64.89 | 65.44 | 62.86 | 64.61 | 208,579 | -2.57(-3.83%) |
Mar 18, 2015 | 59.74 | 67.55 | 59.37 | 67.18 | 174,190 | +5.97(+9.76%) |
Mar 17, 2015 | 62.22 | 63.32 | 60.57 | 61.21 | 123,778 | -1.84(-2.92%) |
Mar 16, 2015 | 64.24 | 64.33 | 58.45 | 63.05 | 270,974 | -2.11(-3.24%) |
Mar 13, 2015 | 66.36 | 68.19 | 64.61 | 65.16 | 251,076 | -1.93(-2.88%) |
Mar 12, 2015 | 66.17 | 68.19 | 65.44 | 67.09 | 151,831 | +1.38(+2.10%) |
Mar 11, 2015 | 64.79 | 66.08 | 63.14 | 65.71 | 218,316 | +1.10(+1.71%) |
Mar 10, 2015 | 67.37 | 68.56 | 64.52 | 64.61 | 202,361 | -3.77(-5.51%) |
Mar 09, 2015 | 70.31 | 71.04 | 68.24 | 68.38 | 231,859 | -2.85(-4.00%) |
Mar 06, 2015 | 70.58 | 72.15 | 69.76 | 71.23 | 154,045 | -0.28(-0.39%) |
Mar 05, 2015 | 73.25 | 73.25 | 69.85 | 71.50 | 137,883 | -0.09(-0.13%) |
Mar 04, 2015 | 73.53 | 71.60 | 69.34 | 71.60 | 179,543 | +0.00(+0.00%) |
Mar 03, 2015 | 72.61 | 72.61 | 70.49 | 71.60 | 202,984 | +0.83(+1.17%) |
Mar 02, 2015 | 79.04 | 79.96 | 70.03 | 70.77 | 509,390 | -8.46(-10.67%) |
Feb 27, 2015 | 75.82 | 87.13 | 75.36 | 79.22 | 616,281 | +4.23(+5.64%) |
Feb 26, 2015 | 75.91 | 78.12 | 72.79 | 75.00 | 239,170 | -2.94(-3.77%) |
Feb 25, 2015 | 76.28 | 78.12 | 74.21 | 77.94 | 187,617 | +1.65(+2.17%) |
Feb 24, 2015 | 75.27 | 77.57 | 74.35 | 76.28 | 203,147 | +1.75(+2.34%) |
Feb 23, 2015 | 73.71 | 77.02 | 72.33 | 74.54 | 190,022 | -3.68(-4.70%) |
Feb 20, 2015 | 78.49 | 79.22 | 75.18 | 78.21 | 208,876 | -1.19(-1.50%) |
Feb 19, 2015 | 71.96 | 80.14 | 70.31 | 79.41 | 208,537 | +3.31(+4.35%) |
Feb 18, 2015 | 80.79 | 82.53 | 75.46 | 76.10 | 190,937 | -6.25(-7.59%) |
Feb 17, 2015 | 80.97 | 83.27 | 78.58 | 82.35 | 216,312 | +1.84(+2.28%) |
Feb 13, 2015 | 78.95 | 80.51 | 80.51 | 80.51 | 196,568 | +3.49(+4.53%) |
Feb 12, 2015 | 77.75 | 81.89 | 76.01 | 77.02 | 217,386 | +0.74(+0.96%) |
Feb 11, 2015 | 73.80 | 77.57 | 71.04 | 76.28 | 214,451 | +0.28(+0.36%) |
Feb 10, 2015 | 79.87 | 79.87 | 71.04 | 76.01 | 228,269 | -3.58(-4.50%) |
Feb 09, 2015 | 77.02 | 82.53 | 75.82 | 79.59 | 293,817 | +3.86(+5.10%) |
Feb 06, 2015 | 72.79 | 76.10 | 70.86 | 75.73 | 210,032 | +4.23(+5.91%) |
Feb 05, 2015 | 71.60 | 75.64 | 70.95 | 71.50 | 256,496 | +0.64(+0.91%) |
Feb 04, 2015 | 68.56 | 71.69 | 66.36 | 70.86 | 369,007 | -0.55(-0.77%) |
Feb 03, 2015 | 67.09 | 72.33 | 66.19 | 71.41 | 427,336 | +6.89(+10.68%) |
Feb 02, 2015 | 59.74 | 64.70 | 59.10 | 64.52 | 248,720 | +6.80(+11.78%) |
Jan 30, 2015 | 55.14 | 59.56 | 54.68 | 57.72 | 232,005 | +0.74(+1.29%) |
Jan 29, 2015 | 57.35 | 58.99 | 53.86 | 56.98 | 230,902 | +0.09(+0.16%) |
Jan 28, 2015 | 62.68 | 62.68 | 55.88 | 56.89 | 256,905 | -5.79(-9.24%) |
Jan 27, 2015 | 61.85 | 63.51 | 60.38 | 62.68 | 234,822 | +0.28(+0.44%) |
Jan 26, 2015 | 57.81 | 62.63 | 56.80 | 62.40 | 242,642 | +4.78(+8.29%) |
Jan 23, 2015 | 58.36 | 59.28 | 56.16 | 57.63 | 154,532 | -0.28(-0.48%) |
Jan 22, 2015 | 59.28 | 59.74 | 55.01 | 57.90 | 168,778 | -0.83(-1.41%) |
Jan 21, 2015 | 56.06 | 60.02 | 55.70 | 58.73 | 213,098 | +3.12(+5.62%) |
Jan 20, 2015 | 57.90 | 58.64 | 53.86 | 55.60 | 233,349 | -3.03(-5.17%) |
Jan 16, 2015 | 54.41 | 59.00 | 54.41 | 58.64 | 255,649 | +4.50(+8.32%) |
Jan 15, 2015 | 57.99 | 61.49 | 53.77 | 54.13 | 279,525 | -2.57(-4.54%) |
Jan 14, 2015 | 52.85 | 57.99 | 52.50 | 56.71 | 258,274 | +1.84(+3.35%) |
Jan 13, 2015 | 53.03 | 55.14 | 51.47 | 54.87 | 363,613 | +2.48(+4.74%) |
Jan 12, 2015 | 50.64 | 53.54 | 50.09 | 52.39 | 192,317 | -0.83(-1.55%) |
Jan 09, 2015 | 52.85 | 54.13 | 51.47 | 53.21 | 245,684 | -0.46(-0.86%) |
Jan 08, 2015 | 50.46 | 54.22 | 48.92 | 53.67 | 329,911 | +4.23(+8.55%) |
Jan 07, 2015 | 50.46 | 51.74 | 48.34 | 49.45 | 191,567 | +0.00(+0.00%) |
Jan 06, 2015 | 51.38 | 52.85 | 47.42 | 49.45 | 206,204 | -1.93(-3.76%) |
Jan 05, 2015 | 52.57 | 52.92 | 50.27 | 51.38 | 188,278 | -1.75(-3.29%) |
Jan 02, 2015 | 51.93 | 53.67 | 49.72 | 53.12 | 165,163 | +1.19(+2.30%) |
Dec 31, 2014 | 50.55 | 51.93 | 51.93 | 51.93 | 280,599 | -0.55(-1.05%) |
Dec 30, 2014 | 53.31 | 55.42 | 51.74 | 52.48 | 184,527 | -2.02(-3.71%) |
Dec 29, 2014 | 56.16 | 57.72 | 53.95 | 54.50 | 184,357 | -1.10(-1.98%) |
Dec 26, 2014 | 56.98 | 57.63 | 54.41 | 55.60 | 161,932 | -1.01(-1.79%) |
Dec 24, 2014 | 57.26 | 56.61 | 56.61 | 56.61 | 127,205 | -1.65(-2.84%) |
Dec 23, 2014 | 56.80 | 59.56 | 55.97 | 58.27 | 285,102 | +2.21(+3.93%) |
Dec 22, 2014 | 59.74 | 61.19 | 54.59 | 56.06 | 248,336 | -2.76(-4.69%) |
Dec 19, 2014 | 55.24 | 59.19 | 54.87 | 58.82 | 613,830 | +4.04(+7.38%) |
Dec 18, 2014 | 58.36 | 59.28 | 52.85 | 54.78 | 325,310 | -0.28(-0.50%) |
Dec 17, 2014 | 48.34 | 57.35 | 47.98 | 55.05 | 442,878 | +6.53(+13.45%) |
Dec 16, 2014 | 45.49 | 52.48 | 44.02 | 48.53 | 481,948 | -0.37(-0.75%) |
Dec 15, 2014 | 48.25 | 50.36 | 45.22 | 48.89 | 432,840 | +1.47(+3.10%) |
Dec 12, 2014 | 48.53 | 50.55 | 47.24 | 47.42 | 321,570 | -2.11(-4.27%) |
Dec 11, 2014 | 52.48 | 54.41 | 49.45 | 49.54 | 254,891 | -2.57(-4.94%) |
Dec 10, 2014 | 53.77 | 54.50 | 48.43 | 52.11 | 403,286 | -2.48(-4.55%) |
Dec 09, 2014 | 49.72 | 55.14 | 49.45 | 54.59 | 403,396 | +5.05(+10.20%) |
Dec 08, 2014 | 55.14 | 56.06 | 48.80 | 49.54 | 287,412 | -6.62(-11.78%) |
Dec 05, 2014 | 58.91 | 61.39 | 53.40 | 56.16 | 487,677 | -4.87(-7.98%) |
Dec 04, 2014 | 65.62 | 65.99 | 60.75 | 61.03 | 265,793 | -4.87(-7.39%) |
Dec 03, 2014 | 68.38 | 70.58 | 64.89 | 65.90 | 319,563 | -2.85(-4.14%) |
Dec 02, 2014 | 77.20 | 78.40 | 66.17 | 68.75 | 475,845 | -8.18(-10.63%) |
Dec 01, 2014 | 80.14 | 80.60 | 76.79 | 76.93 | 614,614 | -2.94(-3.68%) |
Nov 28, 2014 | 89.15 | 90.99 | 77.80 | 79.87 | 289,684 | -19.21(-19.39%) |
Nov 26, 2014 | 105.14 | 99.08 | 99.08 | 99.08 | 160,608 | -6.25(-5.93%) |
Nov 25, 2014 | 107.99 | 109.19 | 104.84 | 105.33 | 114,437 | -1.93(-1.80%) |
Nov 24, 2014 | 109.74 | 111.39 | 105.51 | 107.25 | 70,189 | -2.85(-2.59%) |
Nov 21, 2014 | 111.58 | 113.50 | 109.46 | 110.10 | 150,994 | +1.01(+0.93%) |
Nov 20, 2014 | 103.39 | 109.28 | 102.84 | 109.09 | 121,026 | +5.79(+5.60%) |
Nov 19, 2014 | 105.14 | 106.98 | 102.57 | 103.30 | 121,366 | -1.20(-1.14%) |
Nov 18, 2014 | 105.60 | 107.53 | 102.38 | 104.50 | 123,248 | -1.10(-1.04%) |
Nov 17, 2014 | 108.73 | 110.93 | 105.23 | 105.60 | 131,548 | -4.41(-4.01%) |
Nov 14, 2014 | 106.43 | 110.66 | 105.97 | 110.01 | 163,854 | +3.58(+3.37%) |
Nov 13, 2014 | 106.34 | 108.17 | 102.84 | 106.43 | 185,451 | -0.55(-0.52%) |
Nov 12, 2014 | 105.14 | 108.91 | 103.03 | 106.98 | 207,990 | +0.83(+0.78%) |
Nov 11, 2014 | 101.92 | 106.52 | 100.64 | 106.15 | 171,151 | +4.32(+4.24%) |
Nov 10, 2014 | 104.87 | 107.53 | 101.19 | 101.83 | 154,730 | -2.02(-1.95%) |
Nov 07, 2014 | 104.41 | 105.51 | 92.18 | 103.86 | 408,423 | +5.42(+5.51%) |
Nov 06, 2014 | 96.59 | 100.09 | 90.71 | 98.43 | 283,288 | +1.84(+1.90%) |
Nov 05, 2014 | 95.67 | 99.49 | 95.12 | 96.59 | 159,103 | +2.21(+2.34%) |
Nov 04, 2014 | 96.78 | 96.78 | 90.07 | 94.39 | 252,050 | -5.70(-5.69%) |
Nov 03, 2014 | 104.31 | 107.76 | 99.08 | 100.09 | 142,415 | -3.77(-3.63%) |
Oct 31, 2014 | 100.36 | 104.04 | 94.48 | 103.86 | 134,679 | +3.77(+3.77%) |
Oct 30, 2014 | 101.00 | 102.20 | 96.41 | 100.09 | 137,278 | -0.92(-0.91%) |
Oct 29, 2014 | 99.72 | 102.84 | 98.16 | 101.00 | 146,271 | +2.48(+2.52%) |
Oct 28, 2014 | 93.38 | 99.72 | 91.72 | 98.52 | 175,871 | +4.41(+4.69%) |
Oct 27, 2014 | 95.58 | 98.62 | 98.62 | 94.11 | 221,869 | -4.50(-4.57%) |
Oct 24, 2014 | 102.48 | 102.48 | 96.78 | 98.62 | 134,540 | -3.86(-3.77%) |
Oct 23, 2014 | 98.80 | 105.23 | 98.16 | 102.48 | 139,656 | +5.24(+5.39%) |
Oct 22, 2014 | 107.99 | 107.99 | 96.87 | 97.24 | 138,003 | -6.16(-5.96%) |
Oct 21, 2014 | 100.91 | 103.81 | 99.35 | 103.39 | 142,683 | +3.77(+3.78%) |
Oct 20, 2014 | 98.80 | 101.00 | 95.77 | 99.63 | 166,687 | +1.01(+1.03%) |
Oct 17, 2014 | 109.00 | 112.22 | 97.08 | 98.62 | 177,119 | -8.64(-8.05%) |
Oct 16, 2014 | 97.42 | 111.02 | 96.69 | 107.25 | 240,886 | +6.16(+6.09%) |
Oct 15, 2014 | 89.43 | 101.74 | 87.59 | 101.10 | 366,179 | +9.37(+10.22%) |
Oct 14, 2014 | 100.18 | 103.49 | 90.44 | 91.72 | 364,183 | -6.62(-6.73%) |
Oct 13, 2014 | 104.87 | 106.34 | 97.51 | 98.34 | 255,433 | -6.53(-6.22%) |
Oct 10, 2014 | 112.49 | 113.23 | 103.76 | 104.87 | 262,778 | -8.27(-7.31%) |
Oct 09, 2014 | 122.97 | 124.07 | 112.86 | 113.14 | 204,158 | -10.94(-8.81%) |
Oct 08, 2014 | 119.66 | 124.26 | 116.35 | 124.07 | 158,391 | +3.49(+2.90%) |
Oct 07, 2014 | 123.52 | 126.19 | 120.49 | 120.58 | 89,482 | -4.32(-3.46%) |
Oct 06, 2014 | 126.00 | 128.12 | 123.52 | 124.90 | 75,162 | -1.10(-0.88%) |
Oct 03, 2014 | 129.41 | 129.41 | 126.00 | 126.00 | 62,785 | -2.30(-1.79%) |
Oct 02, 2014 | 126.19 | 128.76 | 123.80 | 128.30 | 128,093 | +1.29(+1.01%) |
Oct 01, 2014 | 130.97 | 135.65 | 126.74 | 127.02 | 170,782 | -3.68(-2.81%) |
Sep 30, 2014 | 138.59 | 139.24 | 129.96 | 130.69 | 82,918 | -7.81(-5.64%) |
Sep 29, 2014 | 135.84 | 139.24 | 134.00 | 138.50 | 44,009 | +1.38(+1.00%) |
Sep 26, 2014 | 136.30 | 139.79 | 134.09 | 137.12 | 54,071 | +1.10(+0.81%) |
Sep 25, 2014 | 138.69 | 139.24 | 135.10 | 136.02 | 137,157 | -3.22(-2.31%) |
Sep 24, 2014 | 135.65 | 140.71 | 132.81 | 139.24 | 109,148 | +3.59(+2.64%) |
Sep 23, 2014 | 134.83 | 139.42 | 134.83 | 135.65 | 108,281 | -0.37(-0.27%) |
Sep 22, 2014 | 138.32 | 138.78 | 133.17 | 136.02 | 94,632 | -3.31(-2.37%) |
Sep 19, 2014 | 141.54 | 143.28 | 139.33 | 139.33 | 132,613 | -1.47(-1.04%) |
Sep 18, 2014 | 147.51 | 147.97 | 140.16 | 140.80 | 115,315 | -6.43(-4.37%) |
Sep 17, 2014 | 152.38 | 152.38 | 147.05 | 147.24 | 88,186 | -4.78(-3.14%) |
Sep 16, 2014 | 146.96 | 152.84 | 146.96 | 152.01 | 83,537 | +4.41(+2.99%) |
Sep 15, 2014 | 145.49 | 149.16 | 143.01 | 147.60 | 71,989 | +2.21(+1.52%) |
Sep 12, 2014 | 148.71 | 149.26 | 144.38 | 145.40 | 58,365 | -3.22(-2.16%) |
Sep 11, 2014 | 144.57 | 149.53 | 142.64 | 148.61 | 75,066 | +2.57(+1.76%) |
Sep 10, 2014 | 143.83 | 146.59 | 141.17 | 146.04 | 62,141 | +1.47(+1.02%) |
Sep 09, 2014 | 146.68 | 148.25 | 143.10 | 144.57 | 86,630 | -2.02(-1.38%) |
Sep 08, 2014 | 149.35 | 149.35 | 145.21 | 146.59 | 52,637 | -3.77(-2.51%) |
Sep 05, 2014 | 147.05 | 150.63 | 147.05 | 150.36 | 54,614 | +2.94(+2.00%) |
Sep 04, 2014 | 153.67 | 153.85 | 146.87 | 147.42 | 53,965 | -6.16(-4.01%) |
Sep 03, 2014 | 154.50 | 155.78 | 152.29 | 153.58 | 106,885 | +0.37(+0.24%) |
Sep 02, 2014 | 155.51 | 156.24 | 151.28 | 153.21 | 66,198 | -1.66(-1.07%) |
Aug 29, 2014 | 154.13 | 154.86 | 154.86 | 154.86 | 58,820 | +1.29(+0.84%) |
Aug 28, 2014 | 153.12 | 154.31 | 152.38 | 153.58 | 34,210 | -0.55(-0.36%) |
Aug 27, 2014 | 153.30 | 154.86 | 151.74 | 154.13 | 65,324 | +1.56(+1.02%) |
Aug 26, 2014 | 154.13 | 155.69 | 152.56 | 152.56 | 73,393 | -1.01(-0.66%) |
Aug 25, 2014 | 152.38 | 154.22 | 152.29 | 153.58 | 76,338 | +1.93(+1.27%) |
Aug 22, 2014 | 152.84 | 153.76 | 150.27 | 151.65 | 39,794 | -1.93(-1.26%) |
Aug 21, 2014 | 150.45 | 154.13 | 147.88 | 153.58 | 82,715 | +2.85(+1.89%) |
Aug 20, 2014 | 150.54 | 151.55 | 147.88 | 150.73 | 100,690 | -0.09(-0.06%) |
Aug 19, 2014 | 148.25 | 152.01 | 148.25 | 150.82 | 66,476 | +2.21(+1.48%) |
Aug 18, 2014 | 147.97 | 149.16 | 146.22 | 148.61 | 68,814 | +1.65(+1.13%) |
Aug 15, 2014 | 144.75 | 147.05 | 142.27 | 146.96 | 77,611 | +3.68(+2.57%) |
Aug 14, 2014 | 147.79 | 148.29 | 142.09 | 143.28 | 105,801 | -4.04(-2.74%) |
Aug 13, 2014 | 149.90 | 149.90 | 146.59 | 147.33 | 109,337 | -1.66(-1.11%) |
Aug 12, 2014 | 146.22 | 153.76 | 146.22 | 148.98 | 153,270 | -4.59(-2.99%) |
Aug 11, 2014 | 151.00 | 157.07 | 148.52 | 153.58 | 176,552 | +2.57(+1.70%) |
Aug 08, 2014 | 152.47 | 156.24 | 147.60 | 151.00 | 252,727 | +5.05(+3.46%) |
Aug 07, 2014 | 149.81 | 149.81 | 144.66 | 145.95 | 126,835 | -2.57(-1.73%) |
Aug 06, 2014 | 144.66 | 148.61 | 142.64 | 148.52 | 135,923 | +3.31(+2.28%) |
Aug 05, 2014 | 146.13 | 146.13 | 142.36 | 145.21 | 173,045 | -2.21(-1.50%) |
Aug 04, 2014 | 145.12 | 148.80 | 142.18 | 147.42 | 93,480 | +3.31(+2.30%) |
Aug 01, 2014 | 146.50 | 147.05 | 140.16 | 144.11 | 146,860 | -3.77(-2.55%) |
Jul 31, 2014 | 144.94 | 150.45 | 144.75 | 147.88 | 118,352 | +1.47(+1.00%) |
Jul 30, 2014 | 147.24 | 148.61 | 145.40 | 146.41 | 58,652 | +0.28(+0.19%) |
Jul 29, 2014 | 143.93 | 147.05 | 143.56 | 146.13 | 71,141 | +1.93(+1.34%) |
Jul 28, 2014 | 146.31 | 147.14 | 142.18 | 144.20 | 62,068 | -2.39(-1.63%) |
Jul 25, 2014 | 146.96 | 148.15 | 145.67 | 146.59 | 70,674 | -2.39(-1.60%) |
Jul 24, 2014 | 149.16 | 149.99 | 147.42 | 148.98 | 61,191 | +0.00(+0.00%) |
Jul 23, 2014 | 151.09 | 151.09 | 145.67 | 148.98 | 51,255 | +1.56(+1.06%) |
Jul 22, 2014 | 142.82 | 147.51 | 142.82 | 147.42 | 72,308 | +2.67(+1.84%) |
Jul 21, 2014 | 146.78 | 147.88 | 144.66 | 144.75 | 62,031 | -3.12(-2.11%) |
Jul 18, 2014 | 145.58 | 148.06 | 144.84 | 147.88 | 65,528 | +1.29(+0.88%) |
Jul 17, 2014 | 150.45 | 150.45 | 145.12 | 146.59 | 95,180 | -1.75(-1.18%) |
Jul 16, 2014 | 143.65 | 148.98 | 143.65 | 148.34 | 59,803 | +4.04(+2.80%) |
Jul 15, 2014 | 150.27 | 151.19 | 144.11 | 144.29 | 90,938 | -6.80(-4.50%) |
Jul 14, 2014 | 149.72 | 153.39 | 147.37 | 151.09 | 177,351 | +2.76(+1.86%) |
Jul 11, 2014 | 153.39 | 153.39 | 148.06 | 148.34 | 106,989 | -5.61(-3.64%) |
Jul 10, 2014 | 152.75 | 154.68 | 150.73 | 153.94 | 152,306 | -1.56(-1.00%) |
Jul 09, 2014 | 153.21 | 156.15 | 151.19 | 155.51 | 87,957 | +2.57(+1.68%) |
Jul 08, 2014 | 148.25 | 152.93 | 147.60 | 152.93 | 109,149 | +3.86(+2.59%) |
Jul 07, 2014 | 151.37 | 151.87 | 148.43 | 149.07 | 62,636 | -1.93(-1.28%) |
Jul 03, 2014 | 151.28 | 151.00 | 151.00 | 151.00 | 23,665 | +0.18(+0.12%) |
Jul 02, 2014 | 151.55 | 154.04 | 150.59 | 150.82 | 74,760 | -0.74(-0.48%) |
Jul 01, 2014 | 150.45 | 152.48 | 149.07 | 151.55 | 86,148 | +1.84(+1.23%) |
Jun 30, 2014 | 147.97 | 149.90 | 146.59 | 149.72 | 95,926 | -0.55(-0.37%) |
Jun 27, 2014 | 148.98 | 150.36 | 148.15 | 150.27 | 119,871 | +0.46(+0.31%) |
Jun 26, 2014 | 149.99 | 151.55 | 147.14 | 149.81 | 34,227 | +0.09(+0.06%) |
Jun 25, 2014 | 146.22 | 150.54 | 146.22 | 149.72 | 78,977 | +2.39(+1.62%) |
Jun 24, 2014 | 155.60 | 157.16 | 145.76 | 147.33 | 162,677 | -9.56(-6.09%) |
Jun 23, 2014 | 158.54 | 160.19 | 156.88 | 156.88 | 65,447 | -0.28(-0.17%) |
Jun 20, 2014 | 156.52 | 159.46 | 156.52 | 157.16 | 124,918 | +0.09(+0.06%) |
Jun 19, 2014 | 155.14 | 157.07 | 153.76 | 157.07 | 81,231 | +2.57(+1.67%) |
Jun 18, 2014 | 150.82 | 154.86 | 149.55 | 154.50 | 72,432 | +3.68(+2.44%) |
Jun 17, 2014 | 150.27 | 151.37 | 148.15 | 150.82 | 61,942 | +0.09(+0.06%) |
Jun 16, 2014 | 151.74 | 153.67 | 149.90 | 150.73 | 92,716 | -0.09(-0.06%) |
Jun 13, 2014 | 147.05 | 151.09 | 143.56 | 150.82 | 79,479 | +4.32(+2.95%) |
Jun 12, 2014 | 142.18 | 146.68 | 142.18 | 146.50 | 73,414 | +5.33(+3.78%) |
Jun 11, 2014 | 140.89 | 142.46 | 139.15 | 141.17 | 63,376 | +0.00(+0.00%) |
Jun 10, 2014 | 140.71 | 142.18 | 139.51 | 141.17 | 54,649 | +0.83(+0.59%) |
Jun 06, 2014 | 139.88 | 141.26 | 137.95 | 140.34 | 55,133 | +1.10(+0.79%) |
Jun 05, 2014 | 138.59 | 139.33 | 136.02 | 139.24 | 66,972 | +0.64(+0.46%) |
Jun 04, 2014 | 138.32 | 140.16 | 136.57 | 138.59 | 52,860 | -0.09(-0.07%) |
Jun 03, 2014 | 137.86 | 139.42 | 137.22 | 138.69 | 54,031 | +0.09(+0.07%) |
Jun 02, 2014 | 140.89 | 141.81 | 138.14 | 138.59 | 75,721 | -1.56(-1.12%) |
May 30, 2014 | 142.27 | 142.27 | 138.69 | 140.16 | 63,476 | -1.65(-1.17%) |
May 29, 2014 | 141.54 | 142.18 | 139.51 | 141.81 | 63,879 | +0.83(+0.59%) |
May 28, 2014 | 138.23 | 143.37 | 136.57 | 140.99 | 118,074 | +2.39(+1.72%) |
May 27, 2014 | 136.57 | 139.06 | 134.46 | 138.59 | 53,518 | +2.39(+1.75%) |
May 23, 2014 | 134.83 | 136.21 | 136.21 | 136.21 | 51,922 | -1.29(-0.94%) |
May 22, 2014 | 138.87 | 141.17 | 136.48 | 137.49 | 46,146 | -0.64(-0.47%) |
May 21, 2014 | 135.38 | 138.96 | 134.33 | 138.14 | 79,675 | +2.85(+2.11%) |
May 20, 2014 | 136.21 | 137.40 | 133.26 | 135.29 | 78,857 | -2.39(-1.74%) |
May 19, 2014 | 135.29 | 138.18 | 133.72 | 137.68 | 60,999 | +2.57(+1.90%) |
May 16, 2014 | 133.72 | 135.19 | 131.61 | 135.10 | 72,334 | +0.92(+0.68%) |
May 15, 2014 | 137.03 | 137.56 | 132.62 | 134.18 | 88,043 | -3.77(-2.73%) |
May 14, 2014 | 137.77 | 139.79 | 136.76 | 137.95 | 84,814 | +0.37(+0.27%) |
May 13, 2014 | 132.07 | 138.78 | 131.89 | 137.58 | 128,243 | +5.51(+4.18%) |
May 12, 2014 | 131.79 | 133.36 | 129.86 | 132.07 | 75,241 | +1.65(+1.27%) |
May 09, 2014 | 133.26 | 134.09 | 126.92 | 130.42 | 237,082 | -5.24(-3.86%) |
May 08, 2014 | 138.41 | 138.96 | 135.56 | 135.65 | 104,292 | -3.49(-2.51%) |
May 07, 2014 | 140.80 | 141.44 | 136.94 | 139.15 | 82,846 | -0.28(-0.20%) |
May 06, 2014 | 137.77 | 141.08 | 137.77 | 139.42 | 121,285 | +0.64(+0.46%) |
May 05, 2014 | 136.21 | 141.35 | 136.21 | 138.78 | 65,229 | +0.83(+0.60%) |
May 02, 2014 | 140.25 | 140.34 | 136.66 | 137.95 | 100,102 | -2.66(-1.90%) |