Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 29.74 | 31.40 | 29.63 | 30.51 | 856,918 | +0.26(+0.86%) |
Mar 30, 2015 | 30.08 | 30.82 | 29.35 | 30.25 | 678,947 | +0.25(+0.83%) |
Mar 27, 2015 | 30.31 | 30.55 | 29.40 | 30.00 | 654,744 | -0.59(-1.93%) |
Mar 26, 2015 | 30.81 | 32.60 | 30.30 | 30.59 | 1,085,332 | -0.01(-0.03%) |
Mar 25, 2015 | 31.45 | 31.58 | 30.50 | 30.60 | 643,049 | -0.51(-1.64%) |
Mar 24, 2015 | 32.27 | 32.52 | 30.55 | 31.11 | 683,185 | -1.10(-3.42%) |
Mar 23, 2015 | 31.92 | 33.23 | 31.90 | 32.21 | 736,980 | +0.16(+0.50%) |
Mar 20, 2015 | 32.11 | 32.51 | 31.52 | 32.05 | 678,250 | +0.52(+1.65%) |
Mar 19, 2015 | 31.88 | 32.11 | 31.20 | 31.53 | 617,140 | -1.02(-3.13%) |
Mar 18, 2015 | 30.99 | 32.90 | 30.16 | 32.55 | 1,553,100 | +0.55(+1.72%) |
Mar 17, 2015 | 32.29 | 33.09 | 31.86 | 32.00 | 861,770 | -0.61(-1.87%) |
Mar 16, 2015 | 34.26 | 34.26 | 32.28 | 32.61 | 1,285,757 | -2.12(-6.10%) |
Mar 13, 2015 | 34.36 | 35.20 | 33.77 | 34.73 | 868,131 | -0.04(-0.12%) |
Mar 12, 2015 | 35.05 | 35.23 | 34.18 | 34.77 | 789,728 | -0.06(-0.17%) |
Mar 11, 2015 | 34.85 | 35.49 | 33.29 | 34.83 | 560,088 | +0.46(+1.34%) |
Mar 10, 2015 | 35.54 | 36.23 | 34.32 | 34.37 | 827,166 | -2.08(-5.71%) |
Mar 09, 2015 | 36.02 | 37.14 | 35.23 | 36.45 | 612,802 | +0.65(+1.82%) |
Mar 06, 2015 | 37.12 | 37.50 | 35.78 | 35.80 | 518,199 | -1.71(-4.56%) |
Mar 05, 2015 | 36.80 | 37.58 | 36.00 | 37.51 | 484,353 | +0.60(+1.63%) |
Mar 04, 2015 | 36.89 | 37.12 | 35.30 | 36.91 | 410,019 | +0.52(+1.43%) |
Mar 03, 2015 | 36.14 | 37.17 | 35.84 | 36.39 | 389,061 | +0.20(+0.55%) |
Mar 02, 2015 | 36.47 | 36.47 | 34.70 | 36.19 | 798,709 | -0.25(-0.69%) |
Feb 27, 2015 | 35.79 | 37.40 | 35.78 | 36.44 | 735,074 | +0.79(+2.22%) |
Feb 26, 2015 | 36.74 | 37.24 | 35.25 | 35.65 | 1,419,750 | -1.30(-3.52%) |
Feb 25, 2015 | 37.45 | 37.60 | 35.70 | 36.95 | 663,147 | -0.45(-1.20%) |
Feb 24, 2015 | 37.58 | 37.88 | 36.55 | 37.40 | 603,697 | +0.31(+0.84%) |
Feb 23, 2015 | 36.60 | 37.76 | 35.77 | 37.09 | 774,478 | +0.14(+0.38%) |
Feb 20, 2015 | 39.93 | 40.40 | 36.91 | 36.95 | 1,012,542 | -2.68(-6.76%) |
Feb 19, 2015 | 38.95 | 40.40 | 38.18 | 39.63 | 933,591 | -0.47(-1.17%) |
Feb 18, 2015 | 41.06 | 41.49 | 39.97 | 40.10 | 750,051 | -1.51(-3.63%) |
Feb 17, 2015 | 39.98 | 41.89 | 38.60 | 41.61 | 722,269 | +1.26(+3.12%) |
Feb 13, 2015 | 38.55 | 40.35 | 40.35 | 40.35 | 916,000 | +2.73(+7.26%) |
Feb 12, 2015 | 38.51 | 39.34 | 37.52 | 37.62 | 1,113,152 | -0.64(-1.67%) |
Feb 11, 2015 | 37.73 | 38.55 | 36.27 | 38.26 | 951,964 | +0.36(+0.95%) |
Feb 10, 2015 | 39.13 | 39.35 | 36.92 | 37.90 | 1,343,925 | -1.40(-3.56%) |
Feb 09, 2015 | 36.34 | 39.30 | 36.06 | 39.30 | 4,154,475 | +3.11(+8.59%) |
Feb 06, 2015 | 35.39 | 36.49 | 34.76 | 36.19 | 1,451,011 | +1.36(+3.90%) |
Feb 05, 2015 | 34.90 | 35.85 | 34.17 | 34.83 | 1,309,001 | +0.73(+2.14%) |
Feb 04, 2015 | 34.75 | 36.19 | 33.51 | 34.10 | 1,258,333 | -1.12(-3.18%) |
Feb 03, 2015 | 33.10 | 36.62 | 32.92 | 35.22 | 1,430,630 | +2.51(+7.67%) |
Feb 02, 2015 | 32.53 | 33.33 | 31.17 | 32.71 | 1,469,714 | -0.07(-0.21%) |
Jan 30, 2015 | 33.09 | 33.72 | 32.04 | 32.78 | 1,227,606 | -0.52(-1.56%) |
Jan 29, 2015 | 34.00 | 34.40 | 27.97 | 33.30 | 2,458,180 | +1.11(+3.45%) |
Jan 28, 2015 | 35.70 | 35.70 | 32.11 | 32.19 | 1,500,273 | -3.61(-10.08%) |
Jan 27, 2015 | 34.38 | 35.91 | 34.11 | 35.80 | 760,445 | +1.42(+4.13%) |
Jan 26, 2015 | 33.57 | 34.41 | 32.86 | 34.38 | 1,185,586 | +0.89(+2.66%) |
Jan 23, 2015 | 33.99 | 35.55 | 33.12 | 33.49 | 860,581 | -0.44(-1.30%) |
Jan 22, 2015 | 36.07 | 36.50 | 33.33 | 33.93 | 972,893 | -1.76(-4.93%) |
Jan 21, 2015 | 33.36 | 35.95 | 33.02 | 35.69 | 1,062,049 | +2.65(+8.02%) |
Jan 20, 2015 | 33.67 | 33.92 | 32.52 | 33.04 | 812,702 | -0.72(-2.13%) |
Jan 16, 2015 | 32.26 | 34.45 | 32.26 | 33.76 | 893,307 | +1.72(+5.37%) |
Jan 15, 2015 | 33.85 | 34.07 | 31.93 | 32.04 | 1,013,572 | -1.29(-3.87%) |
Jan 14, 2015 | 34.59 | 35.49 | 31.64 | 33.33 | 1,083,171 | -1.55(-4.44%) |
Jan 13, 2015 | 35.08 | 36.76 | 34.35 | 34.88 | 949,422 | +0.02(+0.06%) |
Jan 12, 2015 | 35.00 | 35.29 | 34.03 | 34.86 | 944,430 | -0.50(-1.41%) |
Jan 09, 2015 | 36.17 | 36.17 | 34.12 | 35.36 | 1,281,428 | -0.74(-2.05%) |
Jan 08, 2015 | 36.08 | 37.06 | 35.37 | 36.10 | 1,277,180 | +0.20(+0.56%) |
Jan 07, 2015 | 36.99 | 37.30 | 35.37 | 35.90 | 648,961 | -0.65(-1.78%) |
Jan 06, 2015 | 39.40 | 39.92 | 36.50 | 36.55 | 829,695 | -3.00(-7.59%) |
Jan 05, 2015 | 38.76 | 39.68 | 38.10 | 39.55 | 899,647 | -0.17(-0.43%) |
Jan 02, 2015 | 39.63 | 40.87 | 38.56 | 39.72 | 529,930 | -0.33(-0.82%) |
Dec 31, 2014 | 40.10 | 40.05 | 40.05 | 40.05 | 999,300 | -0.38(-0.94%) |
Dec 30, 2014 | 40.04 | 41.24 | 39.64 | 40.43 | 668,373 | +0.27(+0.67%) |
Dec 29, 2014 | 39.72 | 40.51 | 39.44 | 40.16 | 989,158 | +0.54(+1.36%) |
Dec 26, 2014 | 40.31 | 41.48 | 39.03 | 39.62 | 596,787 | -0.54(-1.34%) |
Dec 24, 2014 | 40.54 | 40.16 | 40.16 | 40.16 | 565,200 | -0.81(-1.98%) |
Dec 23, 2014 | 42.86 | 43.43 | 40.39 | 40.97 | 855,484 | -1.54(-3.62%) |
Dec 22, 2014 | 42.02 | 43.16 | 40.81 | 42.51 | 1,197,958 | +0.17(+0.40%) |
Dec 19, 2014 | 38.35 | 42.53 | 38.05 | 42.34 | 1,647,957 | +4.17(+10.92%) |
Dec 18, 2014 | 40.13 | 40.45 | 37.10 | 38.17 | 1,378,079 | -1.05(-2.68%) |
Dec 17, 2014 | 37.88 | 41.61 | 37.05 | 39.22 | 1,940,967 | +1.79(+4.78%) |
Dec 16, 2014 | 34.50 | 38.52 | 34.22 | 37.43 | 1,764,252 | +2.45(+7.00%) |
Dec 15, 2014 | 34.82 | 36.48 | 34.48 | 34.98 | 1,287,003 | +0.38(+1.10%) |
Dec 12, 2014 | 35.39 | 36.38 | 34.35 | 34.60 | 1,094,558 | -1.56(-4.31%) |
Dec 11, 2014 | 35.31 | 36.77 | 35.13 | 36.16 | 1,372,717 | +0.88(+2.49%) |
Dec 10, 2014 | 35.11 | 35.61 | 34.35 | 35.28 | 1,153,983 | -0.99(-2.73%) |
Dec 09, 2014 | 33.62 | 36.53 | 33.57 | 36.27 | 1,050,201 | +2.17(+6.36%) |
Dec 08, 2014 | 36.67 | 36.81 | 33.35 | 34.10 | 1,425,964 | -3.37(-8.99%) |
Dec 05, 2014 | 36.93 | 38.13 | 36.15 | 37.47 | 928,967 | +0.60(+1.63%) |
Dec 04, 2014 | 36.91 | 38.20 | 36.44 | 36.87 | 1,055,516 | -0.52(-1.39%) |
Dec 03, 2014 | 36.55 | 38.94 | 36.30 | 37.39 | 1,105,058 | +1.15(+3.17%) |
Dec 02, 2014 | 37.10 | 38.94 | 36.19 | 36.24 | 1,478,970 | -0.76(-2.05%) |
Dec 01, 2014 | 37.93 | 38.45 | 35.66 | 37.00 | 1,861,502 | -1.04(-2.73%) |
Nov 28, 2014 | 43.21 | 43.21 | 38.01 | 38.04 | 1,090,192 | -7.72(-16.87%) |
Nov 26, 2014 | 47.67 | 45.76 | 45.76 | 45.76 | 981,300 | -2.38(-4.94%) |
Nov 25, 2014 | 50.87 | 51.29 | 48.04 | 48.14 | 815,371 | -2.68(-5.27%) |
Nov 24, 2014 | 50.04 | 51.40 | 48.97 | 50.82 | 650,466 | +0.54(+1.07%) |
Nov 21, 2014 | 49.20 | 51.66 | 48.52 | 50.28 | 935,225 | +1.90(+3.93%) |
Nov 20, 2014 | 46.06 | 48.44 | 46.00 | 48.38 | 642,687 | +2.03(+4.38%) |
Nov 19, 2014 | 46.99 | 47.33 | 45.35 | 46.35 | 779,878 | -0.54(-1.15%) |
Nov 18, 2014 | 47.87 | 49.43 | 46.85 | 46.89 | 720,314 | -1.14(-2.37%) |
Nov 17, 2014 | 48.54 | 49.28 | 47.19 | 48.03 | 747,121 | -1.01(-2.06%) |
Nov 14, 2014 | 48.37 | 49.65 | 47.24 | 49.04 | 662,748 | +0.96(+2.00%) |
Nov 13, 2014 | 49.82 | 50.00 | 46.80 | 48.08 | 1,118,552 | -2.44(-4.83%) |
Nov 12, 2014 | 49.97 | 51.74 | 49.70 | 50.52 | 837,293 | +0.11(+0.22%) |
Nov 11, 2014 | 49.86 | 50.93 | 48.30 | 50.41 | 914,363 | -0.04(-0.08%) |
Nov 10, 2014 | 51.54 | 53.02 | 49.85 | 50.45 | 836,938 | -0.75(-1.46%) |
Nov 07, 2014 | 47.99 | 51.33 | 47.78 | 51.20 | 855,946 | +3.06(+6.36%) |
Nov 06, 2014 | 49.10 | 49.67 | 47.20 | 48.14 | 930,035 | -1.56(-3.14%) |
Nov 05, 2014 | 49.01 | 51.10 | 48.10 | 49.70 | 863,065 | +1.03(+2.12%) |
Nov 04, 2014 | 50.10 | 50.42 | 47.31 | 48.67 | 1,058,502 | -1.94(-3.83%) |
Nov 03, 2014 | 51.37 | 54.36 | 50.43 | 50.61 | 1,013,861 | -1.06(-2.05%) |
Oct 31, 2014 | 52.90 | 53.90 | 49.64 | 51.67 | 1,067,134 | -0.80(-1.52%) |
Oct 30, 2014 | 52.07 | 57.79 | 47.01 | 52.47 | 2,645,722 | +0.22(+0.42%) |
Oct 29, 2014 | 52.82 | 53.75 | 51.20 | 52.25 | 972,429 | -0.14(-0.27%) |
Oct 28, 2014 | 49.95 | 52.53 | 49.35 | 52.39 | 780,480 | +2.69(+5.41%) |
Oct 27, 2014 | 51.77 | 52.61 | 48.16 | 49.70 | 1,380,904 | -2.91(-5.53%) |
Oct 24, 2014 | 52.30 | 53.34 | 51.49 | 52.61 | 850,262 | -0.16(-0.30%) |
Oct 23, 2014 | 52.11 | 54.65 | 51.98 | 52.77 | 1,092,123 | +1.29(+2.51%) |
Oct 22, 2014 | 54.11 | 56.11 | 51.41 | 51.48 | 1,237,113 | -2.32(-4.31%) |
Oct 21, 2014 | 54.93 | 55.31 | 52.43 | 53.80 | 1,027,736 | -0.91(-1.66%) |
Oct 20, 2014 | 52.48 | 55.34 | 52.27 | 54.71 | 936,641 | +2.16(+4.11%) |
Oct 17, 2014 | 56.59 | 57.67 | 51.96 | 52.55 | 1,220,252 | -3.44(-6.14%) |
Oct 16, 2014 | 51.28 | 57.19 | 51.00 | 55.99 | 1,631,858 | +3.01(+5.68%) |
Oct 15, 2014 | 49.71 | 53.48 | 48.48 | 52.98 | 1,822,888 | +2.66(+5.29%) |
Oct 14, 2014 | 50.17 | 52.58 | 48.56 | 50.32 | 1,276,714 | +0.53(+1.06%) |
Oct 13, 2014 | 52.17 | 53.50 | 49.55 | 49.79 | 1,569,772 | -2.45(-4.69%) |
Oct 10, 2014 | 53.90 | 54.81 | 52.07 | 52.24 | 1,287,161 | -1.92(-3.55%) |
Oct 09, 2014 | 55.29 | 55.35 | 52.47 | 54.16 | 1,567,730 | -1.62(-2.90%) |
Oct 08, 2014 | 55.39 | 55.90 | 54.03 | 55.78 | 1,451,826 | +0.08(+0.14%) |
Oct 07, 2014 | 55.17 | 56.60 | 54.69 | 55.70 | 1,294,334 | -0.06(-0.11%) |
Oct 06, 2014 | 55.92 | 56.49 | 55.03 | 55.76 | 1,441,005 | +0.01(+0.02%) |
Oct 03, 2014 | 57.58 | 57.62 | 54.59 | 55.75 | 1,309,798 | -1.41(-2.47%) |
Oct 02, 2014 | 57.11 | 59.02 | 54.84 | 57.16 | 1,611,964 | +0.05(+0.09%) |
Oct 01, 2014 | 59.16 | 60.86 | 56.98 | 57.11 | 1,650,687 | -2.12(-3.58%) |
Sep 30, 2014 | 61.88 | 62.86 | 59.14 | 59.23 | 2,015,266 | -3.71(-5.89%) |
Sep 29, 2014 | 63.17 | 63.51 | 62.14 | 62.94 | 796,552 | -0.95(-1.49%) |
Sep 26, 2014 | 65.43 | 66.00 | 63.44 | 63.89 | 1,054,523 | -1.47(-2.25%) |
Sep 25, 2014 | 66.02 | 66.69 | 65.20 | 65.36 | 1,297,418 | -0.66(-1.00%) |
Sep 24, 2014 | 66.87 | 67.29 | 65.34 | 66.02 | 1,492,580 | -0.72(-1.08%) |
Sep 23, 2014 | 69.67 | 69.85 | 64.70 | 66.74 | 3,422,002 | -4.17(-5.88%) |
Sep 22, 2014 | 75.00 | 75.00 | 67.81 | 70.91 | 5,669,329 | -13.61(-16.10%) |
Sep 19, 2014 | 86.01 | 89.01 | 84.00 | 84.52 | 2,621,010 | -9.37(-9.98%) |
Sep 18, 2014 | 97.04 | 97.04 | 93.35 | 93.89 | 999,019 | -3.24(-3.34%) |
Sep 17, 2014 | 101.61 | 101.71 | 96.92 | 97.13 | 919,171 | -4.98(-4.88%) |
Sep 16, 2014 | 101.20 | 103.27 | 100.99 | 102.11 | 388,503 | +0.58(+0.57%) |
Sep 15, 2014 | 102.46 | 102.47 | 101.05 | 101.53 | 590,365 | -1.05(-1.02%) |
Sep 12, 2014 | 103.88 | 104.31 | 102.23 | 102.58 | 401,788 | -1.42(-1.37%) |
Sep 11, 2014 | 102.75 | 104.19 | 102.00 | 104.00 | 282,241 | -0.04(-0.04%) |
Sep 10, 2014 | 102.00 | 104.57 | 100.91 | 104.04 | 449,929 | +1.96(+1.92%) |
Sep 09, 2014 | 101.96 | 102.90 | 100.62 | 102.08 | 515,191 | +0.50(+0.49%) |
Sep 08, 2014 | 101.56 | 101.82 | 101.00 | 101.58 | 582,050 | -0.76(-0.74%) |
Sep 05, 2014 | 101.12 | 102.68 | 101.05 | 102.34 | 314,238 | +0.93(+0.92%) |
Sep 04, 2014 | 102.88 | 102.88 | 100.78 | 101.41 | 663,767 | -1.40(-1.36%) |
Sep 03, 2014 | 105.93 | 105.93 | 100.95 | 102.81 | 1,579,106 | -2.28(-2.17%) |
Sep 02, 2014 | 107.52 | 108.27 | 105.08 | 105.09 | 592,365 | -2.50(-2.32%) |
Aug 29, 2014 | 108.78 | 107.59 | 107.59 | 107.59 | 472,000 | -1.00(-0.92%) |
Aug 28, 2014 | 104.80 | 110.19 | 103.90 | 108.59 | 850,911 | +3.53(+3.36%) |
Aug 27, 2014 | 104.89 | 106.43 | 104.00 | 105.06 | 409,942 | +0.55(+0.53%) |
Aug 26, 2014 | 104.55 | 105.34 | 103.84 | 104.51 | 315,988 | +0.34(+0.33%) |
Aug 25, 2014 | 105.30 | 105.38 | 103.16 | 104.17 | 427,456 | -0.21(-0.20%) |
Aug 22, 2014 | 104.33 | 104.84 | 102.70 | 104.38 | 506,660 | +0.15(+0.14%) |
Aug 21, 2014 | 106.48 | 106.79 | 103.46 | 104.23 | 760,606 | -1.25(-1.19%) |
Aug 20, 2014 | 107.42 | 107.42 | 104.60 | 105.48 | 578,526 | -1.93(-1.80%) |
Aug 19, 2014 | 107.50 | 109.48 | 107.12 | 107.41 | 469,232 | +0.15(+0.14%) |
Aug 18, 2014 | 105.63 | 108.69 | 105.24 | 107.26 | 496,138 | +2.11(+2.01%) |
Aug 15, 2014 | 106.42 | 106.57 | 104.05 | 105.15 | 427,627 | -0.32(-0.30%) |
Aug 14, 2014 | 108.71 | 110.32 | 105.01 | 105.47 | 431,875 | -2.88(-2.66%) |
Aug 13, 2014 | 109.29 | 110.73 | 107.44 | 108.35 | 453,931 | -0.94(-0.86%) |
Aug 12, 2014 | 106.99 | 109.50 | 106.25 | 109.29 | 720,461 | +2.08(+1.94%) |
Aug 11, 2014 | 108.27 | 109.16 | 106.16 | 107.21 | 658,581 | +0.14(+0.13%) |
Aug 08, 2014 | 102.44 | 107.95 | 101.39 | 107.07 | 898,664 | +5.22(+5.13%) |
Aug 07, 2014 | 105.18 | 105.23 | 100.52 | 101.85 | 1,054,188 | -2.72(-2.60%) |
Aug 06, 2014 | 106.32 | 108.71 | 104.00 | 104.57 | 1,009,722 | -1.37(-1.29%) |
Aug 05, 2014 | 120.42 | 120.42 | 100.28 | 105.94 | 3,336,518 | -16.01(-13.13%) |
Aug 04, 2014 | 123.00 | 123.07 | 119.82 | 121.95 | 629,657 | -1.30(-1.05%) |
Aug 01, 2014 | 124.69 | 124.69 | 119.71 | 123.25 | 902,621 | -1.29(-1.04%) |
Jul 31, 2014 | 133.61 | 134.33 | 124.40 | 124.54 | 1,598,020 | -16.00(-11.38%) |
Jul 30, 2014 | 142.96 | 143.92 | 138.96 | 140.54 | 535,548 | -0.63(-0.45%) |
Jul 29, 2014 | 143.17 | 144.39 | 141.01 | 141.17 | 293,814 | -2.05(-1.43%) |
Jul 28, 2014 | 144.07 | 145.17 | 141.80 | 143.22 | 205,487 | -1.18(-0.82%) |
Jul 25, 2014 | 145.01 | 145.76 | 143.63 | 144.40 | 276,846 | -1.77(-1.21%) |
Jul 24, 2014 | 147.63 | 148.52 | 145.97 | 146.17 | 248,117 | -0.87(-0.59%) |
Jul 23, 2014 | 147.63 | 149.93 | 145.75 | 147.04 | 338,677 | -0.72(-0.49%) |
Jul 22, 2014 | 146.70 | 148.53 | 146.42 | 147.76 | 202,460 | +2.07(+1.42%) |
Jul 21, 2014 | 144.02 | 146.43 | 143.82 | 145.69 | 158,784 | +0.95(+0.66%) |
Jul 18, 2014 | 143.29 | 145.38 | 142.38 | 144.74 | 250,609 | +1.55(+1.08%) |
Jul 17, 2014 | 147.25 | 148.49 | 142.66 | 143.19 | 229,515 | -4.20(-2.85%) |
Jul 16, 2014 | 146.27 | 148.27 | 145.58 | 147.39 | 379,654 | +1.30(+0.89%) |
Jul 15, 2014 | 141.58 | 146.95 | 139.51 | 146.09 | 526,048 | +3.60(+2.53%) |
Jul 14, 2014 | 143.39 | 144.09 | 141.95 | 142.49 | 216,656 | +0.54(+0.38%) |
Jul 11, 2014 | 144.25 | 144.80 | 141.47 | 141.95 | 235,052 | -2.66(-1.84%) |
Jul 10, 2014 | 144.20 | 145.90 | 143.01 | 144.61 | 227,365 | -2.24(-1.53%) |
Jul 09, 2014 | 150.00 | 150.00 | 145.58 | 146.85 | 439,248 | -0.26(-0.18%) |
Jul 08, 2014 | 147.31 | 148.18 | 146.17 | 147.11 | 251,576 | -0.34(-0.23%) |
Jul 07, 2014 | 148.79 | 148.79 | 146.78 | 147.45 | 230,360 | -2.36(-1.58%) |
Jul 03, 2014 | 148.65 | 149.81 | 149.81 | 149.81 | 124,400 | +1.20(+0.81%) |
Jul 02, 2014 | 150.35 | 151.34 | 148.43 | 148.61 | 279,796 | -1.61(-1.07%) |
Jul 01, 2014 | 154.95 | 156.00 | 150.00 | 150.22 | 410,838 | -3.90(-2.53%) |
Jun 30, 2014 | 150.31 | 154.19 | 148.67 | 154.12 | 502,320 | +4.18(+2.79%) |
Jun 27, 2014 | 144.39 | 150.43 | 144.15 | 149.94 | 733,673 | +4.68(+3.22%) |
Jun 26, 2014 | 144.75 | 145.57 | 142.36 | 145.26 | 161,805 | +0.55(+0.38%) |
Jun 25, 2014 | 141.55 | 144.88 | 139.75 | 144.71 | 289,957 | +3.40(+2.41%) |
Jun 24, 2014 | 146.62 | 147.10 | 141.22 | 141.31 | 342,636 | -5.94(-4.03%) |
Jun 23, 2014 | 142.14 | 147.37 | 141.53 | 147.25 | 458,244 | +5.39(+3.80%) |
Jun 20, 2014 | 140.33 | 142.30 | 139.85 | 141.86 | 334,607 | +2.14(+1.53%) |
Jun 19, 2014 | 138.82 | 140.00 | 138.18 | 139.72 | 147,304 | +0.98(+0.71%) |
Jun 18, 2014 | 139.36 | 140.21 | 136.95 | 138.74 | 317,597 | -0.45(-0.32%) |
Jun 17, 2014 | 139.36 | 140.54 | 138.33 | 139.19 | 290,169 | -0.75(-0.54%) |
Jun 16, 2014 | 141.96 | 142.65 | 139.38 | 139.94 | 259,868 | -2.06(-1.45%) |
Jun 13, 2014 | 142.19 | 143.00 | 141.02 | 142.00 | 248,086 | -0.21(-0.15%) |
Jun 12, 2014 | 140.35 | 142.87 | 140.25 | 142.21 | 335,650 | +2.13(+1.52%) |
Jun 11, 2014 | 137.51 | 140.15 | 136.67 | 140.08 | 312,843 | +1.54(+1.11%) |
Jun 10, 2014 | 139.50 | 140.38 | 138.01 | 138.54 | 138,995 | -0.19(-0.14%) |
Jun 06, 2014 | 137.45 | 138.89 | 137.11 | 138.73 | 152,280 | +1.98(+1.45%) |
Jun 05, 2014 | 135.82 | 137.20 | 135.13 | 136.75 | 255,072 | +1.26(+0.93%) |
Jun 04, 2014 | 135.53 | 136.24 | 134.61 | 135.49 | 204,071 | -0.57(-0.42%) |
Jun 03, 2014 | 136.45 | 136.45 | 134.96 | 136.06 | 210,204 | -0.46(-0.34%) |
Jun 02, 2014 | 137.73 | 137.73 | 135.24 | 136.52 | 286,831 | -1.05(-0.76%) |
May 30, 2014 | 136.71 | 137.85 | 134.97 | 137.57 | 387,903 | +0.93(+0.68%) |
May 29, 2014 | 134.77 | 136.87 | 132.48 | 136.64 | 202,806 | +2.61(+1.95%) |
May 28, 2014 | 132.64 | 134.47 | 131.77 | 134.03 | 340,800 | +1.12(+0.84%) |
May 27, 2014 | 132.25 | 133.68 | 130.56 | 132.91 | 259,868 | +1.68(+1.28%) |
May 23, 2014 | 132.73 | 131.23 | 131.23 | 131.23 | 336,200 | -2.04(-1.53%) |
May 22, 2014 | 136.17 | 136.76 | 133.27 | 133.27 | 145,683 | -2.15(-1.59%) |
May 21, 2014 | 134.61 | 136.70 | 132.52 | 135.42 | 333,884 | +1.44(+1.07%) |
May 20, 2014 | 134.07 | 134.80 | 132.64 | 133.98 | 311,499 | -0.36(-0.27%) |
May 19, 2014 | 132.98 | 136.13 | 132.60 | 134.34 | 179,169 | +1.41(+1.06%) |
May 16, 2014 | 131.35 | 133.62 | 129.26 | 132.93 | 221,150 | +1.27(+0.96%) |
May 15, 2014 | 131.31 | 132.10 | 126.49 | 131.66 | 409,020 | -0.61(-0.46%) |
May 14, 2014 | 133.34 | 134.87 | 131.47 | 132.27 | 279,612 | -0.72(-0.54%) |
May 13, 2014 | 136.35 | 136.84 | 132.90 | 132.99 | 239,499 | -3.44(-2.52%) |
May 12, 2014 | 135.95 | 137.83 | 134.62 | 136.43 | 151,604 | +0.76(+0.56%) |
May 09, 2014 | 137.58 | 138.64 | 134.48 | 135.67 | 252,303 | -2.25(-1.63%) |
May 08, 2014 | 138.71 | 140.96 | 137.59 | 137.92 | 286,360 | -1.05(-0.76%) |
May 07, 2014 | 139.05 | 140.38 | 137.60 | 138.97 | 229,435 | +0.55(+0.40%) |
May 06, 2014 | 138.77 | 140.17 | 137.87 | 138.42 | 197,107 | -0.52(-0.37%) |
May 05, 2014 | 136.86 | 139.80 | 136.68 | 138.94 | 221,599 | +0.63(+0.46%) |
May 02, 2014 | 138.06 | 140.76 | 137.26 | 138.31 | 177,968 | +0.69(+0.50%) |
May 01, 2014 | 140.11 | 142.00 | 136.73 | 137.62 | 504,078 | -2.29(-1.64%) |
Apr 30, 2014 | 134.80 | 141.30 | 134.31 | 139.91 | 471,021 | +4.86(+3.60%) |
Apr 29, 2014 | 135.43 | 137.54 | 134.35 | 135.05 | 162,382 | +0.05(+0.04%) |
Apr 28, 2014 | 135.67 | 136.90 | 133.50 | 135.00 | 395,871 | -0.40(-0.30%) |
Apr 25, 2014 | 138.03 | 140.10 | 134.40 | 135.40 | 311,032 | -1.26(-0.92%) |
Apr 24, 2014 | 129.00 | 144.35 | 124.58 | 136.66 | 1,174,942 | -0.55(-0.40%) |
Apr 23, 2014 | 136.26 | 139.45 | 136.26 | 137.21 | 320,877 | +0.90(+0.66%) |
Apr 22, 2014 | 137.27 | 137.79 | 134.70 | 136.31 | 325,526 | -1.29(-0.94%) |
Apr 21, 2014 | 138.89 | 139.83 | 137.17 | 137.60 | 236,413 | -1.29(-0.93%) |
Apr 17, 2014 | 140.75 | 138.89 | 138.89 | 138.89 | 187,700 | -0.64(-0.46%) |
Apr 16, 2014 | 141.25 | 141.96 | 137.59 | 139.53 | 205,893 | -0.34(-0.24%) |
Apr 15, 2014 | 136.39 | 141.10 | 136.03 | 139.87 | 265,876 | +3.56(+2.61%) |
Apr 14, 2014 | 135.07 | 138.51 | 134.48 | 136.31 | 173,137 | +2.35(+1.75%) |
Apr 11, 2014 | 130.67 | 135.55 | 129.75 | 133.96 | 299,213 | +1.93(+1.46%) |
Apr 10, 2014 | 134.30 | 136.12 | 130.96 | 132.03 | 209,337 | -2.30(-1.71%) |
Apr 09, 2014 | 143.23 | 137.41 | 133.03 | 134.33 | 210,104 | -1.39(-1.02%) |
Apr 08, 2014 | 133.73 | 135.78 | 132.52 | 135.72 | 189,066 | +1.99(+1.49%) |
Apr 07, 2014 | 137.84 | 137.84 | 133.15 | 133.73 | 308,259 | -3.92(-2.85%) |
Apr 04, 2014 | 140.73 | 142.54 | 137.13 | 137.65 | 403,406 | -0.62(-0.45%) |
Apr 03, 2014 | 137.66 | 138.80 | 137.24 | 138.27 | 197,365 | -0.12(-0.09%) |
Apr 02, 2014 | 138.38 | 139.20 | 137.60 | 138.39 | 243,264 | -0.06(-0.04%) |