Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 79.25 | 79.25 | 76.67 | 78.00 | 126,413 | -1.25(-1.58%) |
Apr 29, 2015 | 81.50 | 82.00 | 79.25 | 79.25 | 72,694 | -2.50(-3.06%) |
Apr 28, 2015 | 79.00 | 82.38 | 79.00 | 81.75 | 81,532 | +2.25(+2.83%) |
Apr 27, 2015 | 80.25 | 81.75 | 78.88 | 79.50 | 99,184 | -0.50(-0.62%) |
Apr 24, 2015 | 81.25 | 82.00 | 79.00 | 80.00 | 103,586 | +0.00(+0.00%) |
Apr 23, 2015 | 83.50 | 84.00 | 79.25 | 80.00 | 176,022 | -4.00(-4.76%) |
Apr 22, 2015 | 85.50 | 87.25 | 83.50 | 84.00 | 107,215 | -2.00(-2.33%) |
Apr 21, 2015 | 84.50 | 86.50 | 84.25 | 86.00 | 63,904 | +0.75(+0.88%) |
Apr 20, 2015 | 87.00 | 87.75 | 84.25 | 85.25 | 105,477 | -1.75(-2.01%) |
Apr 17, 2015 | 88.25 | 88.25 | 85.75 | 87.00 | 88,475 | -2.00(-2.25%) |
Apr 16, 2015 | 93.00 | 93.00 | 88.25 | 89.00 | 113,976 | -4.00(-4.30%) |
Apr 15, 2015 | 90.50 | 93.00 | 90.50 | 93.00 | 108,634 | +2.75(+3.05%) |
Apr 14, 2015 | 90.00 | 91.00 | 89.25 | 90.25 | 47,354 | +0.50(+0.56%) |
Apr 13, 2015 | 91.00 | 91.43 | 89.25 | 89.75 | 58,613 | -1.25(-1.37%) |
Apr 10, 2015 | 91.75 | 92.25 | 90.50 | 91.00 | 30,871 | -0.75(-0.82%) |
Apr 09, 2015 | 91.75 | 93.25 | 90.50 | 91.75 | 44,560 | -0.50(-0.54%) |
Apr 08, 2015 | 92.00 | 93.00 | 91.75 | 92.25 | 30,994 | +0.50(+0.54%) |
Apr 07, 2015 | 92.00 | 92.88 | 91.75 | 91.75 | 46,104 | -1.25(-1.34%) |
Apr 06, 2015 | 92.00 | 94.00 | 91.50 | 93.00 | 67,594 | +0.25(+0.27%) |
Apr 02, 2015 | 89.25 | 92.75 | 92.75 | 92.75 | 82,252 | +3.00(+3.34%) |
Apr 01, 2015 | 89.25 | 90.00 | 86.75 | 89.75 | 79,723 | +0.75(+0.84%) |
Mar 31, 2015 | 91.00 | 92.00 | 88.75 | 89.00 | 79,253 | -2.00(-2.20%) |
Mar 30, 2015 | 90.50 | 92.50 | 90.00 | 91.00 | 90,822 | +2.00(+2.25%) |
Mar 27, 2015 | 88.75 | 89.75 | 87.75 | 89.00 | 48,444 | +0.50(+0.56%) |
Mar 26, 2015 | 88.25 | 90.00 | 87.25 | 88.50 | 55,340 | -0.50(-0.56%) |
Mar 25, 2015 | 88.25 | 90.50 | 87.50 | 89.00 | 66,404 | +1.25(+1.42%) |
Mar 24, 2015 | 87.00 | 91.00 | 85.75 | 87.75 | 132,162 | +1.25(+1.45%) |
Mar 23, 2015 | 86.50 | 89.00 | 86.25 | 86.50 | 68,240 | -0.75(-0.86%) |
Mar 20, 2015 | 85.25 | 88.25 | 84.75 | 87.25 | 124,897 | +3.00(+3.56%) |
Mar 19, 2015 | 85.25 | 86.75 | 82.75 | 84.25 | 59,691 | -1.25(-1.46%) |
Mar 18, 2015 | 81.50 | 85.75 | 80.25 | 85.50 | 109,534 | +3.75(+4.59%) |
Mar 17, 2015 | 83.25 | 83.75 | 80.25 | 81.75 | 119,102 | -2.00(-2.39%) |
Mar 16, 2015 | 84.75 | 85.75 | 83.25 | 83.75 | 99,289 | -0.75(-0.89%) |
Mar 13, 2015 | 86.25 | 86.75 | 83.50 | 84.50 | 91,918 | -2.50(-2.87%) |
Mar 12, 2015 | 83.75 | 89.00 | 83.75 | 87.00 | 108,929 | +2.00(+2.35%) |
Mar 11, 2015 | 86.75 | 87.00 | 83.25 | 85.00 | 161,444 | -1.50(-1.73%) |
Mar 10, 2015 | 87.25 | 88.12 | 86.00 | 86.50 | 98,988 | -1.75(-1.98%) |
Mar 09, 2015 | 91.25 | 91.25 | 88.25 | 88.25 | 73,812 | -2.00(-2.22%) |
Mar 06, 2015 | 91.25 | 92.75 | 90.25 | 90.25 | 65,056 | -1.75(-1.90%) |
Mar 05, 2015 | 92.50 | 93.25 | 91.75 | 92.00 | 42,003 | -0.75(-0.81%) |
Mar 04, 2015 | 94.75 | 94.75 | 92.50 | 92.75 | 58,290 | -2.00(-2.11%) |
Mar 03, 2015 | 96.25 | 96.75 | 94.25 | 94.75 | 61,001 | -2.00(-2.07%) |
Mar 02, 2015 | 93.25 | 97.25 | 92.93 | 96.75 | 102,905 | +3.25(+3.48%) |
Feb 27, 2015 | 92.50 | 94.00 | 92.00 | 93.50 | 58,104 | +1.25(+1.36%) |
Feb 26, 2015 | 91.75 | 92.75 | 91.00 | 92.25 | 46,975 | +0.75(+0.82%) |
Feb 25, 2015 | 92.50 | 93.25 | 90.75 | 91.50 | 39,184 | -1.00(-1.08%) |
Feb 24, 2015 | 91.25 | 93.00 | 90.25 | 92.50 | 63,534 | +2.50(+2.78%) |
Feb 23, 2015 | 90.50 | 91.00 | 87.75 | 90.00 | 58,184 | -1.25(-1.37%) |
Feb 20, 2015 | 92.25 | 92.25 | 90.50 | 91.25 | 47,280 | -0.75(-0.82%) |
Feb 19, 2015 | 91.75 | 92.75 | 90.50 | 92.00 | 35,194 | +0.50(+0.55%) |
Feb 18, 2015 | 92.50 | 92.75 | 90.50 | 91.50 | 47,910 | -1.25(-1.35%) |
Feb 17, 2015 | 92.00 | 93.00 | 91.25 | 92.75 | 52,322 | +0.00(+0.00%) |
Feb 13, 2015 | 92.75 | 92.75 | 92.75 | 92.75 | 54,488 | +0.00(+0.00%) |
Feb 12, 2015 | 89.75 | 92.75 | 89.75 | 92.75 | 77,857 | +2.25(+2.49%) |
Feb 11, 2015 | 92.50 | 92.75 | 88.75 | 90.50 | 70,339 | -1.50(-1.63%) |
Feb 10, 2015 | 92.75 | 93.50 | 89.00 | 92.00 | 85,877 | +0.25(+0.27%) |
Feb 09, 2015 | 89.50 | 92.75 | 89.50 | 91.75 | 68,178 | +2.00(+2.23%) |
Feb 06, 2015 | 87.75 | 90.00 | 87.75 | 89.75 | 58,246 | +2.00(+2.28%) |
Feb 05, 2015 | 87.25 | 89.50 | 86.25 | 87.75 | 65,979 | +0.25(+0.29%) |
Feb 04, 2015 | 85.50 | 88.75 | 85.00 | 87.50 | 121,595 | +2.00(+2.34%) |
Feb 03, 2015 | 84.25 | 86.12 | 83.50 | 85.50 | 133,796 | +1.25(+1.48%) |
Feb 02, 2015 | 86.50 | 86.75 | 84.25 | 84.25 | 105,127 | -1.75(-2.03%) |
Jan 30, 2015 | 84.75 | 86.25 | 83.88 | 86.00 | 75,391 | +0.25(+0.29%) |
Jan 29, 2015 | 84.50 | 86.25 | 83.50 | 85.75 | 88,237 | +1.75(+2.08%) |
Jan 28, 2015 | 87.50 | 87.75 | 84.00 | 84.00 | 83,583 | -2.75(-3.17%) |
Jan 27, 2015 | 86.25 | 87.50 | 84.50 | 86.75 | 85,236 | -0.25(-0.29%) |
Jan 26, 2015 | 85.25 | 87.50 | 84.00 | 87.00 | 73,494 | +3.00(+3.57%) |
Jan 23, 2015 | 85.50 | 86.00 | 83.00 | 84.00 | 63,171 | -1.25(-1.47%) |
Jan 22, 2015 | 84.75 | 86.00 | 83.00 | 85.25 | 79,532 | +2.25(+2.71%) |
Jan 21, 2015 | 83.75 | 86.50 | 81.25 | 83.00 | 117,977 | -0.75(-0.90%) |
Jan 20, 2015 | 88.50 | 88.75 | 83.25 | 83.75 | 178,214 | -6.25(-6.94%) |
Jan 16, 2015 | 85.50 | 90.50 | 83.75 | 90.00 | 131,132 | +4.50(+5.26%) |
Jan 15, 2015 | 95.75 | 95.75 | 85.00 | 85.50 | 220,238 | -9.50(-10.00%) |
Jan 14, 2015 | 96.75 | 99.75 | 93.75 | 95.00 | 173,995 | -3.25(-3.31%) |
Jan 13, 2015 | 103.50 | 105.00 | 97.00 | 98.25 | 237,679 | -3.75(-3.68%) |
Jan 12, 2015 | 100.00 | 104.00 | 99.25 | 102.00 | 106,247 | +2.50(+2.51%) |
Jan 09, 2015 | 100.00 | 102.75 | 99.25 | 99.50 | 102,173 | -0.25(-0.25%) |
Jan 08, 2015 | 101.25 | 102.88 | 99.75 | 99.75 | 86,692 | +0.50(+0.50%) |
Jan 07, 2015 | 97.50 | 101.25 | 97.50 | 99.25 | 118,320 | +2.75(+2.85%) |
Jan 06, 2015 | 103.00 | 104.00 | 96.25 | 96.50 | 178,662 | -5.75(-5.62%) |
Jan 05, 2015 | 105.25 | 106.50 | 102.03 | 102.25 | 86,825 | -3.25(-3.08%) |
Jan 02, 2015 | 104.50 | 106.75 | 101.25 | 105.50 | 126,541 | +2.25(+2.18%) |
Dec 31, 2014 | 100.25 | 103.25 | 103.25 | 103.25 | 112,272 | +3.00(+2.99%) |
Dec 30, 2014 | 99.25 | 101.75 | 99.00 | 100.25 | 97,054 | +1.00(+1.01%) |
Dec 29, 2014 | 100.50 | 102.50 | 99.00 | 99.25 | 105,014 | -1.25(-1.24%) |
Dec 26, 2014 | 100.50 | 101.75 | 99.75 | 100.50 | 49,500 | +0.00(+0.00%) |
Dec 24, 2014 | 100.50 | 100.50 | 100.50 | 100.50 | 33,224 | +0.00(+0.00%) |
Dec 23, 2014 | 102.50 | 104.75 | 100.50 | 100.50 | 61,920 | -2.25(-2.19%) |
Dec 22, 2014 | 103.00 | 105.25 | 101.25 | 102.75 | 73,097 | +0.00(+0.00%) |
Dec 19, 2014 | 100.50 | 103.50 | 99.50 | 102.75 | 143,030 | +1.75(+1.73%) |
Dec 18, 2014 | 99.50 | 102.00 | 97.75 | 101.00 | 121,976 | +3.25(+3.32%) |
Dec 17, 2014 | 95.00 | 99.25 | 94.00 | 97.75 | 139,835 | +3.25(+3.44%) |
Dec 16, 2014 | 98.75 | 99.25 | 94.00 | 94.50 | 154,351 | -6.00(-5.97%) |
Dec 15, 2014 | 107.50 | 107.75 | 99.50 | 100.50 | 159,102 | -7.25(-6.73%) |
Dec 12, 2014 | 102.75 | 107.88 | 100.75 | 107.75 | 166,044 | +0.50(+0.47%) |
Dec 11, 2014 | 104.00 | 107.50 | 103.00 | 107.25 | 143,926 | +4.50(+4.38%) |
Dec 10, 2014 | 101.25 | 107.00 | 100.00 | 102.75 | 262,889 | +5.25(+5.38%) |
Dec 09, 2014 | 96.50 | 98.50 | 94.25 | 97.50 | 159,650 | +0.00(+0.00%) |
Dec 08, 2014 | 102.25 | 102.25 | 96.75 | 97.50 | 113,831 | -4.50(-4.41%) |
Dec 05, 2014 | 99.00 | 102.50 | 99.00 | 102.00 | 57,881 | +2.25(+2.26%) |
Dec 04, 2014 | 101.75 | 102.50 | 98.38 | 99.75 | 88,892 | -2.25(-2.21%) |
Dec 03, 2014 | 103.50 | 105.00 | 101.75 | 102.00 | 48,287 | -1.25(-1.21%) |
Dec 02, 2014 | 103.50 | 105.00 | 102.50 | 103.25 | 62,672 | +0.50(+0.49%) |
Dec 01, 2014 | 106.25 | 106.50 | 102.50 | 102.75 | 88,807 | -4.75(-4.42%) |
Nov 28, 2014 | 109.50 | 109.50 | 107.50 | 107.50 | 42,550 | -2.00(-1.83%) |
Nov 26, 2014 | 108.00 | 109.50 | 109.50 | 109.50 | 41,292 | +1.75(+1.62%) |
Nov 25, 2014 | 108.00 | 110.50 | 107.75 | 107.75 | 83,454 | -0.25(-0.23%) |
Nov 24, 2014 | 106.75 | 108.00 | 106.50 | 108.00 | 44,946 | +1.50(+1.41%) |
Nov 21, 2014 | 108.50 | 108.75 | 106.00 | 106.50 | 85,467 | +0.00(+0.00%) |
Nov 20, 2014 | 103.25 | 107.75 | 102.25 | 106.50 | 111,781 | +3.25(+3.15%) |
Nov 19, 2014 | 102.75 | 105.00 | 101.75 | 103.25 | 76,843 | +0.50(+0.49%) |
Nov 18, 2014 | 103.75 | 106.00 | 102.75 | 102.75 | 62,412 | -1.00(-0.96%) |
Nov 17, 2014 | 104.00 | 105.50 | 103.25 | 103.75 | 57,701 | -0.50(-0.48%) |
Nov 14, 2014 | 103.50 | 105.25 | 103.00 | 104.25 | 48,924 | +0.50(+0.48%) |
Nov 13, 2014 | 104.25 | 106.25 | 102.75 | 103.75 | 72,770 | +0.00(+0.00%) |
Nov 12, 2014 | 105.50 | 107.00 | 103.00 | 103.75 | 138,685 | -1.75(-1.66%) |
Nov 11, 2014 | 99.25 | 106.50 | 98.50 | 105.50 | 199,943 | +6.75(+6.84%) |
Nov 10, 2014 | 95.75 | 102.25 | 95.75 | 98.75 | 166,714 | +4.50(+4.77%) |
Nov 07, 2014 | 93.75 | 95.50 | 92.50 | 94.25 | 89,889 | +0.75(+0.80%) |
Nov 06, 2014 | 92.00 | 94.75 | 91.50 | 93.50 | 92,542 | +1.00(+1.08%) |
Nov 05, 2014 | 93.78 | 94.25 | 91.25 | 92.50 | 93,257 | -1.50(-1.60%) |
Nov 04, 2014 | 95.25 | 95.25 | 93.50 | 94.00 | 35,585 | -1.25(-1.31%) |
Nov 03, 2014 | 94.50 | 95.50 | 93.50 | 95.25 | 51,932 | +1.25(+1.33%) |
Oct 31, 2014 | 95.25 | 96.00 | 93.50 | 94.00 | 65,843 | -0.50(-0.53%) |
Oct 30, 2014 | 94.50 | 95.50 | 93.25 | 94.50 | 63,897 | -0.25(-0.26%) |
Oct 29, 2014 | 96.75 | 97.12 | 94.00 | 94.75 | 68,038 | -2.00(-2.07%) |
Oct 28, 2014 | 94.75 | 98.00 | 94.25 | 96.75 | 88,254 | +2.00(+2.11%) |
Oct 27, 2014 | 95.50 | 96.50 | 93.75 | 94.75 | 66,438 | -1.75(-1.81%) |
Oct 24, 2014 | 95.00 | 96.75 | 93.50 | 96.50 | 80,490 | +1.50(+1.58%) |
Oct 23, 2014 | 95.75 | 97.50 | 95.00 | 95.00 | 98,652 | +0.00(+0.00%) |
Oct 22, 2014 | 96.50 | 97.75 | 94.50 | 95.00 | 91,929 | -0.25(-0.26%) |
Oct 21, 2014 | 95.25 | 96.75 | 93.75 | 95.25 | 96,131 | +0.75(+0.79%) |
Oct 20, 2014 | 92.50 | 93.93 | 92.50 | 94.50 | 97,431 | +1.75(+1.89%) |
Oct 17, 2014 | 90.50 | 94.38 | 89.00 | 92.75 | 206,371 | +5.25(+6.00%) |
Oct 16, 2014 | 83.75 | 88.50 | 83.50 | 87.50 | 101,591 | +1.75(+2.04%) |
Oct 15, 2014 | 81.75 | 86.25 | 79.50 | 85.75 | 189,461 | +3.75(+4.57%) |
Oct 14, 2014 | 79.50 | 82.50 | 76.50 | 82.00 | 269,265 | +4.50(+5.81%) |
Oct 13, 2014 | 86.50 | 87.00 | 77.25 | 77.50 | 218,556 | -5.00(-6.06%) |
Oct 10, 2014 | 86.75 | 90.00 | 81.50 | 82.50 | 193,738 | -4.75(-5.44%) |
Oct 09, 2014 | 89.25 | 90.38 | 85.75 | 87.25 | 157,456 | -2.25(-2.51%) |
Oct 08, 2014 | 90.25 | 91.50 | 88.75 | 89.50 | 118,019 | -0.75(-0.83%) |
Oct 07, 2014 | 92.00 | 93.25 | 89.75 | 90.25 | 88,473 | -2.25(-2.43%) |
Oct 06, 2014 | 94.75 | 95.97 | 92.50 | 92.50 | 63,601 | -2.00(-2.12%) |
Oct 03, 2014 | 93.50 | 96.00 | 93.25 | 94.50 | 88,940 | +2.25(+2.44%) |
Oct 02, 2014 | 90.00 | 93.25 | 89.50 | 92.25 | 81,791 | +2.25(+2.50%) |
Oct 01, 2014 | 91.75 | 92.75 | 88.75 | 90.00 | 139,863 | -1.75(-1.91%) |
Sep 30, 2014 | 95.50 | 95.75 | 91.75 | 91.75 | 103,301 | -3.75(-3.93%) |
Sep 29, 2014 | 96.00 | 97.75 | 95.25 | 95.50 | 66,089 | -1.25(-1.29%) |
Sep 26, 2014 | 95.00 | 97.00 | 94.25 | 96.75 | 85,881 | +1.75(+1.84%) |
Sep 25, 2014 | 95.25 | 97.00 | 93.25 | 95.00 | 74,953 | +0.00(+0.00%) |
Sep 24, 2014 | 94.50 | 96.00 | 93.75 | 95.00 | 113,878 | -0.50(-0.52%) |
Sep 23, 2014 | 94.75 | 97.00 | 94.00 | 95.50 | 117,286 | +0.50(+0.53%) |
Sep 22, 2014 | 98.75 | 98.75 | 94.75 | 95.00 | 192,145 | -3.50(-3.55%) |
Sep 19, 2014 | 100.50 | 101.50 | 98.25 | 98.50 | 169,123 | -2.00(-1.99%) |
Sep 18, 2014 | 103.00 | 103.00 | 100.50 | 100.50 | 64,836 | -2.00(-1.95%) |
Sep 17, 2014 | 99.75 | 104.75 | 99.50 | 102.50 | 138,987 | +3.75(+3.80%) |
Sep 16, 2014 | 100.25 | 100.75 | 98.00 | 98.75 | 80,357 | -1.50(-1.50%) |
Sep 15, 2014 | 102.00 | 102.25 | 100.00 | 100.25 | 101,843 | -2.00(-1.96%) |
Sep 12, 2014 | 104.75 | 105.25 | 102.25 | 102.25 | 84,145 | -2.75(-2.62%) |
Sep 11, 2014 | 104.75 | 106.50 | 104.50 | 105.00 | 46,052 | -0.75(-0.71%) |
Sep 10, 2014 | 105.50 | 107.12 | 104.25 | 105.75 | 74,107 | -0.25(-0.24%) |
Sep 09, 2014 | 108.25 | 108.50 | 103.75 | 106.00 | 103,141 | -2.75(-2.53%) |
Sep 08, 2014 | 107.00 | 109.00 | 106.75 | 108.75 | 75,315 | +1.75(+1.64%) |
Sep 05, 2014 | 106.75 | 107.75 | 106.25 | 107.00 | 115,957 | +0.75(+0.71%) |
Sep 04, 2014 | 107.50 | 108.50 | 104.25 | 106.25 | 145,142 | +1.25(+1.19%) |
Sep 03, 2014 | 107.75 | 107.75 | 104.00 | 105.00 | 127,240 | -2.50(-2.33%) |
Sep 02, 2014 | 105.25 | 107.50 | 104.50 | 107.50 | 92,228 | +2.50(+2.38%) |
Aug 29, 2014 | 104.25 | 105.00 | 105.00 | 105.00 | 44,020 | +0.50(+0.48%) |
Aug 28, 2014 | 104.75 | 105.25 | 103.75 | 104.50 | 55,005 | -0.75(-0.71%) |
Aug 27, 2014 | 105.25 | 106.00 | 104.00 | 105.25 | 54,887 | -0.25(-0.24%) |
Aug 26, 2014 | 105.50 | 105.75 | 103.25 | 105.50 | 76,409 | +0.00(+0.00%) |
Aug 25, 2014 | 107.50 | 108.00 | 104.75 | 105.50 | 82,623 | -1.25(-1.17%) |
Aug 22, 2014 | 106.75 | 107.75 | 105.62 | 106.75 | 54,897 | -0.25(-0.23%) |
Aug 21, 2014 | 108.50 | 109.22 | 107.38 | 107.00 | 75,105 | -1.00(-0.93%) |
Aug 20, 2014 | 106.75 | 109.50 | 105.75 | 108.00 | 105,911 | +1.00(+0.93%) |
Aug 19, 2014 | 106.75 | 110.00 | 106.75 | 107.00 | 142,886 | +1.50(+1.42%) |
Aug 18, 2014 | 100.25 | 105.75 | 100.00 | 105.50 | 171,149 | +6.25(+6.30%) |
Aug 15, 2014 | 100.25 | 101.25 | 98.25 | 99.25 | 71,741 | +0.00(+0.00%) |
Aug 14, 2014 | 98.25 | 99.75 | 98.00 | 99.25 | 58,474 | +1.50(+1.53%) |
Aug 13, 2014 | 98.25 | 98.25 | 96.50 | 97.75 | 55,205 | -0.25(-0.26%) |
Aug 12, 2014 | 99.50 | 101.25 | 97.50 | 98.00 | 67,363 | -2.50(-2.49%) |
Aug 11, 2014 | 99.25 | 101.00 | 99.00 | 100.50 | 57,199 | +1.75(+1.77%) |
Aug 08, 2014 | 95.75 | 98.75 | 95.00 | 98.75 | 72,897 | +2.75(+2.86%) |
Aug 07, 2014 | 97.25 | 97.75 | 95.00 | 96.00 | 52,282 | -0.50(-0.52%) |
Aug 06, 2014 | 94.75 | 99.75 | 94.50 | 96.50 | 100,467 | +2.00(+2.12%) |
Aug 05, 2014 | 97.75 | 98.62 | 93.75 | 94.50 | 123,521 | -3.50(-3.57%) |
Aug 04, 2014 | 97.75 | 99.00 | 95.75 | 98.00 | 107,393 | +1.50(+1.55%) |
Aug 01, 2014 | 100.00 | 101.00 | 96.25 | 96.50 | 157,890 | -3.50(-3.50%) |
Jul 31, 2014 | 101.75 | 102.25 | 99.00 | 100.00 | 135,759 | -3.25(-3.15%) |
Jul 30, 2014 | 106.00 | 106.11 | 101.00 | 103.25 | 219,150 | -3.00(-2.82%) |
Jul 29, 2014 | 105.75 | 107.25 | 103.00 | 106.25 | 225,187 | -1.00(-0.93%) |
Jul 28, 2014 | 110.75 | 111.00 | 107.00 | 107.25 | 120,824 | -3.25(-2.94%) |
Jul 25, 2014 | 111.00 | 111.20 | 109.75 | 110.50 | 80,949 | -1.00(-0.90%) |
Jul 24, 2014 | 115.25 | 117.00 | 110.50 | 111.50 | 140,342 | -4.25(-3.67%) |
Jul 23, 2014 | 114.75 | 118.75 | 113.75 | 115.75 | 77,788 | +1.00(+0.87%) |
Jul 22, 2014 | 111.50 | 115.50 | 111.25 | 114.75 | 93,684 | +4.00(+3.61%) |
Jul 21, 2014 | 111.25 | 112.50 | 110.25 | 110.75 | 32,308 | -0.50(-0.45%) |
Jul 18, 2014 | 112.25 | 112.75 | 110.50 | 111.25 | 93,489 | +0.75(+0.68%) |
Jul 17, 2014 | 114.00 | 114.25 | 110.25 | 110.50 | 124,698 | -4.50(-3.91%) |
Jul 16, 2014 | 112.00 | 115.75 | 111.50 | 115.00 | 96,767 | +3.50(+3.14%) |
Jul 15, 2014 | 112.50 | 114.25 | 111.25 | 111.50 | 70,852 | -1.00(-0.89%) |
Jul 14, 2014 | 113.75 | 114.25 | 111.75 | 112.50 | 93,125 | -0.75(-0.66%) |
Jul 11, 2014 | 115.50 | 116.25 | 112.75 | 113.25 | 101,660 | -2.25(-1.95%) |
Jul 10, 2014 | 117.25 | 118.25 | 115.50 | 115.50 | 124,001 | -2.75(-2.33%) |
Jul 09, 2014 | 119.00 | 120.75 | 117.50 | 118.25 | 116,103 | -0.75(-0.63%) |
Jul 08, 2014 | 118.75 | 120.48 | 118.00 | 119.00 | 102,186 | -0.50(-0.42%) |
Jul 07, 2014 | 123.00 | 123.25 | 119.00 | 119.50 | 133,186 | -4.00(-3.24%) |
Jul 03, 2014 | 125.25 | 123.50 | 123.50 | 123.50 | 55,560 | -0.50(-0.40%) |
Jul 02, 2014 | 127.50 | 128.00 | 123.50 | 124.00 | 156,398 | -3.75(-2.94%) |
Jul 01, 2014 | 128.50 | 130.00 | 127.25 | 127.75 | 99,088 | -1.00(-0.78%) |
Jun 30, 2014 | 132.00 | 132.75 | 126.25 | 128.75 | 211,951 | -3.75(-2.83%) |
Jun 27, 2014 | 125.75 | 132.50 | 124.25 | 132.50 | 340,586 | +7.25(+5.79%) |
Jun 26, 2014 | 122.50 | 128.00 | 119.75 | 125.25 | 326,944 | +2.50(+2.04%) |
Jun 25, 2014 | 113.50 | 123.00 | 112.00 | 122.75 | 298,752 | +9.25(+8.15%) |
Jun 24, 2014 | 111.50 | 116.75 | 111.50 | 113.50 | 151,385 | +1.75(+1.57%) |
Jun 23, 2014 | 110.75 | 113.25 | 110.50 | 111.75 | 58,264 | +0.50(+0.45%) |
Jun 20, 2014 | 110.50 | 111.50 | 109.50 | 111.25 | 86,830 | +0.50(+0.45%) |
Jun 19, 2014 | 111.25 | 112.81 | 110.25 | 110.75 | 53,642 | -0.25(-0.23%) |
Jun 18, 2014 | 111.25 | 111.38 | 109.25 | 111.00 | 107,415 | +0.50(+0.45%) |
Jun 17, 2014 | 109.50 | 112.00 | 108.75 | 110.50 | 78,022 | +0.50(+0.45%) |
Jun 16, 2014 | 110.00 | 112.25 | 109.75 | 110.00 | 74,933 | -0.25(-0.23%) |
Jun 13, 2014 | 111.25 | 111.50 | 109.75 | 110.25 | 64,872 | -1.00(-0.90%) |
Jun 12, 2014 | 111.25 | 112.25 | 110.25 | 111.25 | 67,105 | -0.25(-0.22%) |
Jun 11, 2014 | 114.25 | 114.25 | 111.00 | 111.50 | 94,005 | -3.00(-2.62%) |
Jun 10, 2014 | 113.75 | 114.75 | 113.25 | 114.50 | 53,473 | +0.75(+0.66%) |
Jun 06, 2014 | 111.75 | 114.62 | 111.25 | 113.75 | 113,636 | +2.50(+2.25%) |
Jun 05, 2014 | 111.50 | 113.00 | 110.25 | 111.25 | 108,198 | -0.75(-0.67%) |
Jun 04, 2014 | 111.00 | 115.50 | 109.75 | 112.00 | 162,480 | -2.50(-2.18%) |
Jun 03, 2014 | 115.25 | 116.00 | 113.75 | 114.50 | 96,638 | -1.25(-1.08%) |
Jun 02, 2014 | 117.00 | 117.23 | 114.25 | 115.75 | 74,521 | -1.50(-1.28%) |
May 30, 2014 | 118.75 | 119.25 | 116.78 | 117.25 | 53,971 | -1.50(-1.26%) |
May 29, 2014 | 119.00 | 120.50 | 117.75 | 118.75 | 47,749 | +0.00(+0.00%) |
May 28, 2014 | 118.00 | 119.25 | 117.50 | 118.75 | 83,194 | +2.50(+2.15%) |
May 27, 2014 | 119.00 | 120.50 | 115.75 | 116.25 | 101,873 | -1.75(-1.48%) |
May 23, 2014 | 114.75 | 118.00 | 118.00 | 118.00 | 103,300 | +4.00(+3.51%) |
May 22, 2014 | 110.75 | 114.00 | 110.25 | 114.00 | 58,220 | +3.75(+3.40%) |
May 21, 2014 | 111.00 | 112.25 | 110.00 | 110.25 | 52,229 | -0.50(-0.45%) |
May 20, 2014 | 110.25 | 111.75 | 109.25 | 110.75 | 94,250 | +0.00(+0.00%) |
May 19, 2014 | 113.25 | 113.50 | 110.25 | 110.75 | 92,302 | -2.50(-2.21%) |
May 16, 2014 | 113.25 | 113.75 | 112.00 | 113.25 | 73,513 | +1.50(+1.34%) |
May 15, 2014 | 111.75 | 112.75 | 110.00 | 111.75 | 99,831 | -1.00(-0.89%) |
May 14, 2014 | 115.75 | 116.00 | 112.25 | 112.75 | 69,053 | -2.50(-2.17%) |
May 13, 2014 | 115.50 | 117.50 | 114.75 | 115.25 | 63,579 | +0.00(+0.00%) |
May 12, 2014 | 112.50 | 115.88 | 112.50 | 115.25 | 78,204 | +3.25(+2.90%) |
May 09, 2014 | 110.25 | 112.50 | 109.88 | 112.00 | 70,796 | +1.75(+1.59%) |
May 08, 2014 | 111.25 | 113.50 | 110.00 | 110.25 | 95,211 | -0.50(-0.45%) |
May 07, 2014 | 112.75 | 112.75 | 110.00 | 110.75 | 70,875 | -1.00(-0.89%) |
May 06, 2014 | 114.00 | 114.50 | 111.75 | 111.75 | 84,771 | -2.75(-2.40%) |
May 05, 2014 | 114.25 | 116.00 | 112.75 | 114.50 | 71,766 | -0.50(-0.43%) |
May 02, 2014 | 113.50 | 116.25 | 113.00 | 115.00 | 103,146 | +1.50(+1.32%) |