Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 60.12 | 62.30 | 58.88 | 61.21 | 39,474 | +1.24(+2.07%) |
Jan 29, 2015 | 58.73 | 60.59 | 57.93 | 59.97 | 30,527 | +2.17(+3.76%) |
Jan 28, 2015 | 56.71 | 59.04 | 56.08 | 57.79 | 32,400 | +0.47(+0.81%) |
Jan 27, 2015 | 57.17 | 58.63 | 56.39 | 57.33 | 25,667 | +0.16(+0.27%) |
Jan 26, 2015 | 57.48 | 59.97 | 56.24 | 57.17 | 27,223 | -0.16(-0.27%) |
Jan 23, 2015 | 58.41 | 59.97 | 57.02 | 57.33 | 21,916 | -1.55(-2.64%) |
Jan 22, 2015 | 59.50 | 59.81 | 56.08 | 58.88 | 29,980 | +0.62(+1.07%) |
Jan 21, 2015 | 59.81 | 61.68 | 57.48 | 58.26 | 34,759 | -2.02(-3.35%) |
Jan 20, 2015 | 62.14 | 63.39 | 59.81 | 60.28 | 18,763 | -1.48(-2.39%) |
Jan 16, 2015 | 61.68 | 62.61 | 60.12 | 61.75 | 14,995 | +0.39(+0.63%) |
Jan 15, 2015 | 63.23 | 64.47 | 59.81 | 61.37 | 22,574 | -0.93(-1.50%) |
Jan 14, 2015 | 60.28 | 63.80 | 59.66 | 62.30 | 16,841 | +2.02(+3.35%) |
Jan 13, 2015 | 62.14 | 63.23 | 59.19 | 60.28 | 27,230 | -1.86(-3.00%) |
Jan 12, 2015 | 65.25 | 69.13 | 60.74 | 62.14 | 37,467 | -2.49(-3.85%) |
Jan 09, 2015 | 66.80 | 67.74 | 64.16 | 64.63 | 30,245 | -2.95(-4.37%) |
Jan 08, 2015 | 67.89 | 68.67 | 65.87 | 67.58 | 13,477 | -0.31(-0.46%) |
Jan 07, 2015 | 69.76 | 69.76 | 66.93 | 67.89 | 12,792 | +1.24(+1.86%) |
Jan 06, 2015 | 69.44 | 71.93 | 66.03 | 66.65 | 17,303 | -3.26(-4.67%) |
Jan 05, 2015 | 67.27 | 71.00 | 66.49 | 69.91 | 21,627 | +2.64(+3.93%) |
Jan 02, 2015 | 66.80 | 68.36 | 66.03 | 67.27 | 16,418 | +0.93(+1.41%) |
Dec 31, 2014 | 66.34 | 66.34 | 66.34 | 66.34 | 19,889 | +0.00(+0.00%) |
Dec 30, 2014 | 62.76 | 66.96 | 61.52 | 66.34 | 15,530 | +4.04(+6.48%) |
Dec 29, 2014 | 62.14 | 64.16 | 60.90 | 62.30 | 11,917 | +0.31(+0.50%) |
Dec 26, 2014 | 60.59 | 63.08 | 57.79 | 61.99 | 15,638 | +1.40(+2.31%) |
Dec 24, 2014 | 59.19 | 60.59 | 60.59 | 60.59 | 5,683 | +1.71(+2.90%) |
Dec 23, 2014 | 65.72 | 65.72 | 57.79 | 58.88 | 22,949 | -6.52(-9.98%) |
Dec 22, 2014 | 64.63 | 65.87 | 62.92 | 65.41 | 17,400 | +1.24(+1.94%) |
Dec 19, 2014 | 65.25 | 65.87 | 61.52 | 64.16 | 22,025 | +0.00(+0.00%) |
Dec 18, 2014 | 64.32 | 67.11 | 63.54 | 64.16 | 16,830 | -0.62(-0.96%) |
Dec 17, 2014 | 60.90 | 66.34 | 59.50 | 64.78 | 14,694 | +3.42(+5.57%) |
Dec 16, 2014 | 62.92 | 62.92 | 55.46 | 61.37 | 20,432 | -1.86(-2.95%) |
Dec 15, 2014 | 66.03 | 67.42 | 62.92 | 63.23 | 23,765 | -2.02(-3.10%) |
Dec 12, 2014 | 62.30 | 75.19 | 62.14 | 65.25 | 199,383 | -0.08(-0.12%) |
Dec 11, 2014 | 69.91 | 80.32 | 63.85 | 65.33 | 42,609 | -18.41(-21.99%) |
Dec 10, 2014 | 93.53 | 93.53 | 82.65 | 83.74 | 7,055 | -9.32(-10.02%) |
Dec 09, 2014 | 92.44 | 94.77 | 80.16 | 93.06 | 18,834 | +1.24(+1.35%) |
Dec 08, 2014 | 100.20 | 105.95 | 89.02 | 91.82 | 35,173 | -5.28(-5.44%) |
Dec 05, 2014 | 100.20 | 103.47 | 97.10 | 97.10 | 5,725 | -2.02(-2.04%) |
Dec 04, 2014 | 101.45 | 102.07 | 98.65 | 99.12 | 3,772 | -1.40(-1.39%) |
Dec 03, 2014 | 101.76 | 104.40 | 99.68 | 100.52 | 3,559 | -0.47(-0.46%) |
Dec 02, 2014 | 100.05 | 103.47 | 100.05 | 100.98 | 4,871 | +1.55(+1.56%) |
Dec 01, 2014 | 100.05 | 101.60 | 96.32 | 99.43 | 7,801 | +0.16(+0.16%) |
Nov 28, 2014 | 105.64 | 106.26 | 97.25 | 99.27 | 8,377 | -5.28(-5.05%) |
Nov 26, 2014 | 105.95 | 104.56 | 104.56 | 104.56 | 2,484 | -2.49(-2.32%) |
Nov 25, 2014 | 107.82 | 107.82 | 103.93 | 107.04 | 27,907 | -0.16(-0.14%) |
Nov 24, 2014 | 105.64 | 109.84 | 105.64 | 107.20 | 8,855 | +2.80(+2.68%) |
Nov 21, 2014 | 106.42 | 106.42 | 103.62 | 104.40 | 1,695 | -2.80(-2.61%) |
Nov 20, 2014 | 105.80 | 108.13 | 104.86 | 107.20 | 1,600 | +2.80(+2.68%) |
Nov 19, 2014 | 104.87 | 105.95 | 104.09 | 104.40 | 2,918 | -2.33(-2.18%) |
Nov 18, 2014 | 107.97 | 110.92 | 105.18 | 106.73 | 2,576 | -1.24(-1.15%) |
Nov 17, 2014 | 115.90 | 117.61 | 103.31 | 107.97 | 9,054 | -9.63(-8.19%) |
Nov 14, 2014 | 120.09 | 120.09 | 111.08 | 117.61 | 3,090 | -1.40(-1.18%) |
Nov 13, 2014 | 123.20 | 124.29 | 118.85 | 119.00 | 3,560 | -4.66(-3.77%) |
Nov 12, 2014 | 124.91 | 124.91 | 123.20 | 123.66 | 1,251 | -0.62(-0.50%) |
Nov 11, 2014 | 123.66 | 125.53 | 122.73 | 124.29 | 3,980 | +0.00(+0.00%) |
Nov 10, 2014 | 122.11 | 124.29 | 120.09 | 124.29 | 1,231 | +1.24(+1.01%) |
Nov 07, 2014 | 121.49 | 123.04 | 120.09 | 123.04 | 2,051 | +0.70(+0.57%) |
Nov 06, 2014 | 128.95 | 128.95 | 121.49 | 122.34 | 8,312 | -0.54(-0.44%) |
Nov 05, 2014 | 126.15 | 126.15 | 122.11 | 122.89 | 5,745 | -2.33(-1.86%) |
Nov 04, 2014 | 125.06 | 127.39 | 124.91 | 125.22 | 3,972 | -0.70(-0.56%) |
Nov 03, 2014 | 123.51 | 128.17 | 122.73 | 125.92 | 4,358 | +0.85(+0.68%) |
Oct 31, 2014 | 125.84 | 125.84 | 121.95 | 125.06 | 4,430 | +0.93(+0.75%) |
Oct 30, 2014 | 124.29 | 124.29 | 122.27 | 124.13 | 2,717 | +0.62(+0.50%) |
Oct 29, 2014 | 123.35 | 125.06 | 122.27 | 123.51 | 6,273 | +0.93(+0.76%) |
Oct 28, 2014 | 121.33 | 124.29 | 121.33 | 122.58 | 1,859 | +0.16(+0.13%) |
Oct 27, 2014 | 120.25 | 122.97 | 121.80 | 122.42 | 1,103 | +0.62(+0.51%) |
Oct 24, 2014 | 123.82 | 124.29 | 121.49 | 121.80 | 1,051 | -1.71(-1.38%) |
Oct 23, 2014 | 119.94 | 125.84 | 119.94 | 123.51 | 3,526 | +4.04(+3.38%) |
Oct 22, 2014 | 122.73 | 124.05 | 115.74 | 119.47 | 2,280 | -2.95(-2.41%) |
Oct 21, 2014 | 123.66 | 125.68 | 121.64 | 122.42 | 3,712 | -1.09(-0.88%) |
Oct 20, 2014 | 123.04 | 126.77 | 120.09 | 123.51 | 6,600 | +1.71(+1.40%) |
Oct 17, 2014 | 119.78 | 124.91 | 119.78 | 121.80 | 2,913 | +3.26(+2.75%) |
Oct 16, 2014 | 119.62 | 124.91 | 115.28 | 118.54 | 4,844 | -0.78(-0.65%) |
Oct 15, 2014 | 116.52 | 120.40 | 106.73 | 119.31 | 7,762 | +1.40(+1.19%) |
Oct 14, 2014 | 124.91 | 128.17 | 117.61 | 117.92 | 7,514 | -4.97(-4.05%) |
Oct 13, 2014 | 117.76 | 129.41 | 117.60 | 122.89 | 13,574 | +6.37(+5.47%) |
Oct 10, 2014 | 113.25 | 118.85 | 109.99 | 116.52 | 9,012 | +3.88(+3.45%) |
Oct 09, 2014 | 112.01 | 113.57 | 109.84 | 112.63 | 3,653 | +0.78(+0.69%) |
Oct 08, 2014 | 111.08 | 114.19 | 106.89 | 111.86 | 8,691 | +0.78(+0.70%) |
Oct 07, 2014 | 108.91 | 111.39 | 107.20 | 111.08 | 1,601 | -0.16(-0.14%) |
Oct 06, 2014 | 107.82 | 114.81 | 107.51 | 111.24 | 6,757 | +3.42(+3.17%) |
Oct 03, 2014 | 108.13 | 112.01 | 105.33 | 107.82 | 8,670 | +1.09(+1.02%) |
Oct 02, 2014 | 104.56 | 108.05 | 104.09 | 106.73 | 3,441 | +2.17(+2.08%) |
Oct 01, 2014 | 106.89 | 107.20 | 103.47 | 104.56 | 3,068 | -2.64(-2.46%) |
Sep 30, 2014 | 107.66 | 108.28 | 105.33 | 107.20 | 1,984 | +0.00(+0.00%) |
Sep 29, 2014 | 106.42 | 109.22 | 106.27 | 107.20 | 1,661 | +1.09(+1.02%) |
Sep 26, 2014 | 108.13 | 108.28 | 105.80 | 106.11 | 2,603 | -1.55(-1.44%) |
Sep 25, 2014 | 108.44 | 108.44 | 106.11 | 107.66 | 1,638 | +0.31(+0.29%) |
Sep 24, 2014 | 107.20 | 108.75 | 106.11 | 107.35 | 2,181 | +0.16(+0.15%) |
Sep 23, 2014 | 107.35 | 109.53 | 106.58 | 107.20 | 4,215 | -0.16(-0.15%) |
Sep 22, 2014 | 104.71 | 109.53 | 104.56 | 107.35 | 7,470 | +2.80(+2.68%) |
Sep 19, 2014 | 103.31 | 108.75 | 102.69 | 104.56 | 9,748 | +1.55(+1.51%) |
Sep 18, 2014 | 108.59 | 109.68 | 102.69 | 103.00 | 3,719 | -5.75(-5.29%) |
Sep 17, 2014 | 113.88 | 113.88 | 108.44 | 108.75 | 3,572 | -3.88(-3.45%) |
Sep 16, 2014 | 116.52 | 116.52 | 112.32 | 112.63 | 3,511 | -4.04(-3.46%) |
Sep 15, 2014 | 114.19 | 116.67 | 112.01 | 116.67 | 4,562 | +4.50(+4.02%) |
Sep 12, 2014 | 111.70 | 116.52 | 108.59 | 112.17 | 3,429 | +2.95(+2.70%) |
Sep 11, 2014 | 109.22 | 109.68 | 106.58 | 109.22 | 2,775 | +0.00(+0.00%) |
Sep 10, 2014 | 109.06 | 110.46 | 107.66 | 109.22 | 3,531 | +0.15(+0.14%) |
Sep 09, 2014 | 112.63 | 112.63 | 106.26 | 109.06 | 7,059 | +0.62(+0.57%) |
Sep 08, 2014 | 107.66 | 108.75 | 107.66 | 108.44 | 1,465 | +0.15(+0.14%) |
Sep 05, 2014 | 107.20 | 109.22 | 106.11 | 108.28 | 1,115 | +1.09(+1.01%) |
Sep 04, 2014 | 109.22 | 110.30 | 105.80 | 107.20 | 971 | -0.93(-0.86%) |
Sep 03, 2014 | 111.24 | 112.63 | 106.42 | 108.13 | 2,999 | -3.57(-3.20%) |
Sep 02, 2014 | 113.57 | 113.57 | 110.30 | 111.70 | 2,100 | -1.40(-1.24%) |
Aug 29, 2014 | 114.50 | 113.10 | 113.10 | 113.10 | 2,079 | +1.40(+1.25%) |
Aug 28, 2014 | 110.46 | 115.59 | 109.22 | 111.70 | 2,487 | -1.09(-0.96%) |
Aug 27, 2014 | 115.90 | 115.90 | 109.84 | 112.79 | 2,250 | +0.31(+0.28%) |
Aug 26, 2014 | 110.92 | 115.90 | 108.75 | 112.48 | 5,562 | +4.51(+4.17%) |
Aug 25, 2014 | 108.75 | 110.30 | 107.35 | 107.97 | 2,568 | -0.62(-0.57%) |
Aug 22, 2014 | 109.68 | 112.32 | 107.66 | 108.59 | 3,024 | -0.78(-0.71%) |
Aug 21, 2014 | 109.99 | 112.63 | 107.51 | 109.37 | 2,833 | -0.78(-0.71%) |
Aug 20, 2014 | 104.87 | 112.63 | 104.09 | 110.15 | 7,715 | +4.97(+4.73%) |
Aug 19, 2014 | 103.93 | 105.80 | 101.29 | 105.18 | 2,270 | +1.24(+1.20%) |
Aug 18, 2014 | 105.64 | 106.89 | 101.29 | 103.93 | 4,246 | +0.00(+0.00%) |
Aug 15, 2014 | 104.56 | 107.04 | 102.85 | 103.93 | 1,362 | +0.78(+0.75%) |
Aug 14, 2014 | 102.69 | 107.97 | 101.37 | 103.16 | 5,792 | +0.93(+0.91%) |
Aug 13, 2014 | 102.54 | 103.78 | 101.45 | 102.22 | 1,980 | +0.47(+0.46%) |
Aug 12, 2014 | 101.76 | 105.95 | 99.14 | 101.76 | 2,465 | -0.78(-0.76%) |
Aug 11, 2014 | 103.93 | 104.56 | 100.67 | 102.54 | 1,386 | +0.31(+0.30%) |
Aug 08, 2014 | 103.31 | 105.18 | 101.01 | 102.22 | 1,609 | -0.93(-0.90%) |
Aug 07, 2014 | 100.48 | 104.40 | 98.19 | 103.16 | 3,012 | +0.78(+0.76%) |
Aug 06, 2014 | 103.78 | 104.40 | 101.29 | 102.38 | 1,240 | -0.62(-0.60%) |
Aug 05, 2014 | 101.29 | 103.78 | 100.85 | 103.00 | 3,125 | +0.62(+0.61%) |
Aug 04, 2014 | 102.07 | 103.62 | 95.70 | 102.38 | 2,498 | +0.31(+0.30%) |
Aug 01, 2014 | 99.89 | 104.71 | 99.12 | 102.07 | 3,232 | +1.24(+1.23%) |
Jul 31, 2014 | 104.40 | 106.42 | 99.27 | 100.83 | 2,630 | -5.59(-5.26%) |
Jul 30, 2014 | 107.51 | 108.44 | 104.87 | 106.42 | 4,448 | -0.31(-0.29%) |
Jul 29, 2014 | 110.61 | 112.17 | 106.11 | 106.73 | 3,630 | -3.11(-2.83%) |
Jul 28, 2014 | 109.99 | 110.46 | 102.54 | 109.84 | 4,032 | +0.16(+0.14%) |
Jul 25, 2014 | 109.06 | 112.32 | 104.90 | 109.68 | 3,712 | -0.16(-0.14%) |
Jul 24, 2014 | 108.28 | 111.86 | 104.40 | 109.84 | 6,993 | +2.64(+2.46%) |
Jul 23, 2014 | 108.44 | 111.39 | 106.26 | 107.20 | 4,264 | -0.31(-0.29%) |
Jul 22, 2014 | 102.54 | 109.99 | 100.98 | 107.51 | 12,106 | +4.66(+4.53%) |
Jul 21, 2014 | 100.52 | 105.18 | 98.53 | 102.85 | 8,561 | +1.86(+1.85%) |
Jul 18, 2014 | 97.25 | 102.69 | 95.95 | 100.98 | 3,911 | +3.42(+3.50%) |
Jul 17, 2014 | 96.63 | 98.65 | 95.23 | 97.56 | 6,604 | +0.00(+0.00%) |
Jul 16, 2014 | 100.05 | 106.89 | 96.32 | 97.56 | 5,016 | -2.02(-2.03%) |
Jul 15, 2014 | 101.45 | 103.93 | 96.63 | 99.58 | 13,243 | -1.86(-1.84%) |
Jul 14, 2014 | 98.81 | 103.62 | 98.19 | 101.45 | 7,943 | +3.73(+3.82%) |
Jul 11, 2014 | 97.10 | 100.05 | 96.32 | 97.72 | 4,591 | +0.47(+0.48%) |
Jul 10, 2014 | 93.06 | 98.65 | 91.51 | 97.25 | 4,766 | +2.33(+2.46%) |
Jul 09, 2014 | 94.30 | 97.88 | 92.44 | 94.92 | 3,320 | +0.62(+0.66%) |
Jul 08, 2014 | 101.14 | 101.60 | 91.82 | 94.30 | 12,587 | -2.80(-2.88%) |
Jul 07, 2014 | 103.93 | 103.93 | 96.01 | 97.10 | 9,643 | -6.99(-6.72%) |
Jul 03, 2014 | 101.76 | 104.09 | 104.09 | 104.09 | 5,226 | +2.95(+2.92%) |
Jul 02, 2014 | 101.91 | 105.64 | 97.56 | 101.14 | 17,398 | -1.71(-1.66%) |
Jul 01, 2014 | 99.12 | 105.18 | 99.12 | 102.85 | 22,421 | +4.35(+4.42%) |
Jun 30, 2014 | 90.88 | 106.11 | 90.88 | 98.50 | 86,839 | +6.99(+7.64%) |
Jun 27, 2014 | 86.69 | 91.66 | 86.38 | 91.51 | 113,938 | +3.88(+4.43%) |
Jun 26, 2014 | 87.47 | 90.82 | 85.76 | 87.62 | 11,148 | +0.16(+0.18%) |
Jun 25, 2014 | 93.21 | 96.54 | 85.60 | 87.47 | 28,066 | -6.68(-7.10%) |
Jun 24, 2014 | 95.70 | 98.81 | 93.53 | 94.15 | 16,562 | -1.86(-1.94%) |
Jun 23, 2014 | 100.98 | 101.14 | 95.23 | 96.01 | 13,846 | -5.13(-5.07%) |
Jun 20, 2014 | 102.38 | 102.38 | 99.43 | 101.14 | 10,972 | -0.47(-0.46%) |
Jun 19, 2014 | 102.85 | 106.48 | 100.98 | 101.60 | 8,247 | -1.24(-1.21%) |
Jun 18, 2014 | 99.43 | 103.93 | 96.63 | 102.85 | 11,048 | +4.04(+4.09%) |
Jun 17, 2014 | 99.89 | 101.91 | 96.01 | 98.81 | 14,502 | -0.93(-0.93%) |
Jun 16, 2014 | 102.07 | 104.15 | 98.03 | 99.74 | 12,346 | -2.95(-2.87%) |
Jun 13, 2014 | 104.87 | 104.87 | 100.83 | 102.69 | 5,292 | -2.17(-2.07%) |
Jun 12, 2014 | 107.97 | 110.30 | 104.09 | 104.87 | 9,941 | -3.11(-2.88%) |
Jun 11, 2014 | 109.68 | 113.41 | 105.33 | 107.97 | 11,423 | -1.24(-1.14%) |
Jun 10, 2014 | 112.48 | 114.96 | 100.98 | 109.22 | 31,503 | +17.24(+18.75%) |
Jun 06, 2014 | 88.09 | 92.52 | 86.38 | 91.97 | 24,360 | +3.88(+4.41%) |
Jun 05, 2014 | 88.86 | 90.42 | 85.91 | 88.09 | 9,190 | -0.93(-1.05%) |
Jun 04, 2014 | 90.26 | 91.04 | 87.31 | 89.02 | 6,411 | -0.93(-1.04%) |
Jun 03, 2014 | 92.44 | 92.44 | 88.09 | 89.95 | 8,823 | -3.11(-3.34%) |
Jun 02, 2014 | 95.39 | 95.54 | 91.04 | 93.06 | 5,687 | -2.49(-2.60%) |
May 30, 2014 | 95.86 | 98.03 | 93.37 | 95.54 | 5,735 | -0.78(-0.81%) |
May 29, 2014 | 93.53 | 99.89 | 93.53 | 96.32 | 8,377 | +2.80(+2.99%) |
May 28, 2014 | 94.92 | 96.94 | 92.44 | 93.53 | 11,817 | -1.86(-1.95%) |
May 27, 2014 | 95.23 | 100.20 | 93.37 | 95.39 | 8,559 | +0.62(+0.66%) |
May 23, 2014 | 94.61 | 94.77 | 94.77 | 94.77 | 9,539 | +0.93(+0.99%) |
May 22, 2014 | 92.13 | 97.10 | 90.88 | 93.84 | 15,940 | +1.55(+1.68%) |
May 21, 2014 | 94.77 | 99.40 | 88.57 | 92.28 | 17,535 | -1.55(-1.66%) |
May 20, 2014 | 95.39 | 97.88 | 91.82 | 93.84 | 16,932 | -1.86(-1.95%) |
May 19, 2014 | 93.37 | 101.45 | 93.21 | 95.70 | 16,246 | +1.55(+1.65%) |
May 16, 2014 | 96.79 | 103.97 | 92.13 | 94.15 | 11,332 | -2.95(-3.04%) |
May 15, 2014 | 98.81 | 106.11 | 94.92 | 97.10 | 12,024 | -2.80(-2.80%) |
May 14, 2014 | 103.93 | 108.91 | 99.27 | 99.89 | 12,179 | -4.66(-4.46%) |
May 13, 2014 | 110.30 | 115.28 | 102.54 | 104.56 | 34,417 | -5.28(-4.81%) |
May 12, 2014 | 107.82 | 115.59 | 106.73 | 109.84 | 13,693 | +2.33(+2.17%) |
May 09, 2014 | 101.14 | 108.75 | 100.98 | 107.51 | 19,916 | +5.13(+5.01%) |
May 08, 2014 | 104.25 | 106.73 | 101.91 | 102.38 | 13,720 | -2.18(-2.08%) |
May 07, 2014 | 107.82 | 107.82 | 100.98 | 104.56 | 8,942 | -3.57(-3.31%) |
May 06, 2014 | 113.10 | 116.21 | 106.90 | 108.13 | 13,962 | -5.90(-5.18%) |
May 05, 2014 | 113.72 | 116.52 | 109.68 | 114.03 | 10,512 | -0.16(-0.14%) |
May 02, 2014 | 117.61 | 120.09 | 112.17 | 114.19 | 9,091 | -3.26(-2.78%) |
May 01, 2014 | 121.49 | 122.73 | 114.50 | 117.45 | 12,296 | -4.04(-3.32%) |
Apr 30, 2014 | 124.29 | 124.91 | 118.69 | 121.49 | 5,901 | -2.80(-2.25%) |
Apr 29, 2014 | 129.41 | 132.83 | 123.51 | 124.29 | 11,195 | -4.82(-3.73%) |
Apr 28, 2014 | 126.93 | 131.43 | 122.89 | 129.10 | 19,357 | +3.26(+2.59%) |
Apr 25, 2014 | 132.05 | 132.05 | 125.68 | 125.84 | 8,820 | -7.46(-5.59%) |
Apr 24, 2014 | 143.40 | 143.86 | 130.33 | 133.30 | 9,285 | -7.61(-5.40%) |
Apr 23, 2014 | 141.22 | 146.04 | 135.32 | 140.91 | 11,753 | +0.31(+0.22%) |
Apr 22, 2014 | 134.38 | 142.62 | 134.38 | 140.60 | 9,821 | +6.06(+4.50%) |
Apr 21, 2014 | 131.43 | 136.87 | 128.17 | 134.54 | 6,202 | +2.80(+2.12%) |
Apr 17, 2014 | 133.92 | 131.74 | 131.74 | 131.74 | 4,222 | -2.64(-1.97%) |
Apr 16, 2014 | 137.65 | 139.82 | 132.21 | 134.38 | 7,304 | -2.49(-1.82%) |
Apr 15, 2014 | 135.00 | 138.98 | 124.60 | 136.87 | 18,397 | +1.71(+1.26%) |
Apr 14, 2014 | 135.78 | 145.26 | 131.43 | 135.16 | 8,617 | +0.31(+0.23%) |
Apr 11, 2014 | 146.97 | 148.99 | 134.07 | 134.85 | 11,014 | -14.14(-9.49%) |
Apr 10, 2014 | 155.98 | 159.55 | 146.35 | 148.99 | 9,248 | -7.61(-4.86%) |
Apr 09, 2014 | 144.02 | 158.93 | 143.86 | 156.60 | 7,017 | +12.58(+8.74%) |
Apr 08, 2014 | 154.74 | 154.74 | 138.21 | 144.02 | 24,448 | -11.34(-7.30%) |
Apr 07, 2014 | 165.30 | 171.75 | 153.34 | 155.36 | 20,626 | -11.19(-6.72%) |
Apr 04, 2014 | 171.82 | 172.14 | 160.17 | 166.54 | 18,926 | -4.19(-2.46%) |
Apr 03, 2014 | 173.07 | 173.69 | 163.44 | 170.74 | 19,837 | -2.33(-1.35%) |
Apr 02, 2014 | 171.36 | 177.11 | 167.63 | 173.07 | 27,986 | +2.02(+1.18%) |
Apr 01, 2014 | 173.69 | 178.66 | 169.50 | 171.05 | 19,629 | -1.87(-1.08%) |
Mar 31, 2014 | 179.28 | 190.00 | 170.58 | 172.91 | 122,059 | -6.37(-3.55%) |
Mar 28, 2014 | 176.18 | 217.19 | 170.27 | 179.28 | 60,629 | +5.13(+2.94%) |
Mar 27, 2014 | 154.58 | 177.88 | 154.58 | 174.16 | 30,070 | +18.80(+12.10%) |
Mar 26, 2014 | 152.09 | 161.10 | 150.70 | 155.36 | 13,370 | +4.66(+3.09%) |
Mar 25, 2014 | 148.99 | 163.59 | 143.63 | 150.70 | 29,383 | +2.33(+1.57%) |
Mar 24, 2014 | 156.75 | 159.51 | 142.15 | 148.37 | 18,156 | -8.23(-5.26%) |
Mar 21, 2014 | 164.37 | 164.99 | 154.89 | 156.60 | 16,693 | -7.30(-4.46%) |
Mar 20, 2014 | 166.08 | 167.40 | 154.58 | 163.90 | 16,227 | -2.95(-1.77%) |
Mar 19, 2014 | 177.26 | 177.73 | 163.90 | 166.85 | 8,507 | -11.03(-6.20%) |
Mar 18, 2014 | 174.47 | 180.68 | 171.09 | 177.88 | 6,368 | +2.80(+1.60%) |
Mar 17, 2014 | 169.34 | 178.66 | 167.63 | 175.09 | 11,498 | +6.99(+4.16%) |
Mar 14, 2014 | 165.46 | 170.27 | 162.81 | 168.10 | 7,249 | +1.71(+1.03%) |
Mar 13, 2014 | 163.59 | 170.89 | 163.28 | 166.39 | 7,986 | +2.95(+1.81%) |
Mar 12, 2014 | 158.31 | 164.83 | 153.84 | 163.44 | 12,995 | +4.35(+2.73%) |
Mar 11, 2014 | 159.09 | 160.79 | 153.80 | 159.09 | 13,269 | +2.33(+1.49%) |
Mar 10, 2014 | 154.43 | 157.84 | 153.96 | 156.75 | 6,601 | +2.48(+1.61%) |
Mar 07, 2014 | 152.72 | 155.20 | 144.64 | 154.27 | 5,437 | +2.02(+1.33%) |
Mar 06, 2014 | 149.76 | 155.36 | 145.88 | 152.25 | 18,823 | +2.33(+1.55%) |
Mar 05, 2014 | 137.96 | 151.47 | 136.87 | 149.92 | 17,689 | +12.58(+9.16%) |
Mar 04, 2014 | 133.61 | 138.42 | 132.83 | 137.34 | 6,337 | +6.06(+4.62%) |
Mar 03, 2014 | 132.05 | 134.15 | 130.66 | 131.28 | 3,277 | -2.80(-2.09%) |
Feb 28, 2014 | 144.48 | 152.98 | 128.64 | 134.07 | 25,458 | +3.73(+2.86%) |
Feb 27, 2014 | 126.15 | 130.50 | 125.22 | 130.34 | 4,861 | +4.51(+3.58%) |
Feb 26, 2014 | 126.62 | 129.88 | 124.44 | 125.84 | 2,724 | -0.78(-0.61%) |
Feb 25, 2014 | 126.77 | 128.64 | 126.00 | 126.62 | 1,559 | -0.16(-0.12%) |
Feb 24, 2014 | 127.70 | 128.64 | 126.46 | 126.77 | 2,246 | +0.31(+0.25%) |
Feb 21, 2014 | 130.03 | 130.34 | 124.29 | 126.46 | 4,245 | -2.80(-2.16%) |
Feb 20, 2014 | 128.48 | 130.19 | 126.31 | 129.26 | 2,331 | +1.40(+1.09%) |
Feb 19, 2014 | 133.30 | 133.61 | 125.84 | 127.86 | 6,363 | -5.13(-3.86%) |
Feb 18, 2014 | 134.54 | 136.40 | 131.28 | 132.99 | 13,559 | -2.80(-2.06%) |
Feb 14, 2014 | 134.38 | 135.78 | 135.78 | 135.78 | 4,248 | +1.71(+1.27%) |
Feb 13, 2014 | 131.90 | 136.48 | 131.74 | 134.07 | 4,513 | +1.71(+1.29%) |
Feb 12, 2014 | 135.00 | 136.87 | 132.05 | 132.36 | 7,440 | -2.02(-1.50%) |
Feb 11, 2014 | 135.94 | 145.41 | 132.99 | 134.38 | 21,321 | -1.55(-1.14%) |
Feb 10, 2014 | 134.54 | 138.27 | 133.42 | 135.94 | 5,631 | +1.86(+1.39%) |
Feb 07, 2014 | 129.57 | 135.78 | 126.93 | 134.07 | 10,822 | +5.28(+4.10%) |
Feb 06, 2014 | 127.55 | 128.79 | 126.77 | 128.79 | 2,412 | +1.24(+0.97%) |
Feb 05, 2014 | 128.17 | 130.19 | 126.77 | 127.55 | 2,812 | -1.09(-0.85%) |
Feb 04, 2014 | 129.41 | 129.41 | 126.62 | 128.64 | 2,672 | -0.31(-0.24%) |