Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 71.74 | 73.31 | 71.15 | 72.88 | 1,487,358 | +1.33(+1.86%) |
Jul 30, 2015 | 69.23 | 71.79 | 69.10 | 71.55 | 1,334,428 | +2.10(+3.02%) |
Jul 29, 2015 | 68.65 | 70.05 | 68.32 | 69.45 | 619,168 | +0.77(+1.12%) |
Jul 28, 2015 | 69.10 | 69.66 | 68.02 | 68.68 | 742,631 | +0.27(+0.39%) |
Jul 27, 2015 | 69.35 | 69.62 | 68.03 | 68.41 | 755,068 | -1.46(-2.09%) |
Jul 24, 2015 | 70.42 | 71.33 | 69.67 | 69.87 | 536,706 | -0.78(-1.10%) |
Jul 23, 2015 | 72.23 | 72.41 | 70.53 | 70.65 | 379,539 | -1.19(-1.66%) |
Jul 22, 2015 | 70.66 | 72.46 | 70.66 | 71.84 | 470,006 | +0.72(+1.01%) |
Jul 21, 2015 | 71.26 | 71.96 | 70.34 | 71.12 | 472,717 | -0.32(-0.45%) |
Jul 20, 2015 | 72.02 | 72.37 | 71.26 | 71.44 | 485,464 | -0.72(-1.00%) |
Jul 17, 2015 | 72.45 | 72.83 | 71.81 | 72.16 | 434,316 | -0.67(-0.92%) |
Jul 16, 2015 | 74.17 | 74.17 | 72.49 | 72.83 | 780,274 | -0.86(-1.17%) |
Jul 15, 2015 | 73.89 | 74.22 | 73.44 | 73.69 | 312,238 | -0.34(-0.46%) |
Jul 14, 2015 | 74.41 | 74.56 | 73.75 | 74.03 | 351,183 | -0.34(-0.46%) |
Jul 13, 2015 | 73.58 | 74.72 | 73.17 | 74.37 | 660,911 | +1.32(+1.81%) |
Jul 10, 2015 | 72.87 | 73.42 | 72.33 | 73.05 | 362,946 | +0.80(+1.11%) |
Jul 09, 2015 | 72.16 | 73.02 | 71.86 | 72.25 | 502,898 | +0.94(+1.32%) |
Jul 08, 2015 | 72.42 | 73.11 | 70.72 | 71.31 | 514,792 | -1.51(-2.07%) |
Jul 07, 2015 | 72.15 | 73.03 | 70.75 | 72.82 | 694,351 | +0.61(+0.84%) |
Jul 06, 2015 | 73.11 | 73.80 | 72.01 | 72.21 | 421,530 | -1.54(-2.09%) |
Jul 02, 2015 | 73.79 | 73.75 | 73.75 | 73.75 | 449,000 | -0.22(-0.30%) |
Jul 01, 2015 | 72.31 | 74.13 | 72.23 | 73.97 | 620,855 | +2.00(+2.78%) |
Jun 30, 2015 | 73.05 | 73.05 | 71.65 | 71.97 | 731,322 | -0.31(-0.43%) |
Jun 29, 2015 | 74.00 | 74.80 | 72.23 | 72.28 | 1,006,278 | -1.95(-2.63%) |
Jun 26, 2015 | 74.04 | 74.85 | 73.95 | 74.23 | 2,706,578 | +0.37(+0.50%) |
Jun 25, 2015 | 74.91 | 74.58 | 73.63 | 73.86 | 618,484 | -0.72(-0.97%) |
Jun 24, 2015 | 75.39 | 76.05 | 74.55 | 74.58 | 520,983 | -0.98(-1.30%) |
Jun 23, 2015 | 75.99 | 76.19 | 75.00 | 75.56 | 423,351 | -0.58(-0.76%) |
Jun 22, 2015 | 75.93 | 76.49 | 75.66 | 76.14 | 494,494 | +0.61(+0.81%) |
Jun 19, 2015 | 75.58 | 76.44 | 75.18 | 75.53 | 765,140 | +0.03(+0.04%) |
Jun 18, 2015 | 74.35 | 76.04 | 74.35 | 75.50 | 548,179 | +1.14(+1.53%) |
Jun 17, 2015 | 74.60 | 75.34 | 73.96 | 74.36 | 529,086 | -0.26(-0.35%) |
Jun 16, 2015 | 73.64 | 75.17 | 73.35 | 74.62 | 649,841 | +0.62(+0.84%) |
Jun 15, 2015 | 73.80 | 74.32 | 73.14 | 74.00 | 525,615 | -0.20(-0.27%) |
Jun 12, 2015 | 72.87 | 74.48 | 72.87 | 74.20 | 783,411 | +1.04(+1.42%) |
Jun 11, 2015 | 73.99 | 74.30 | 72.33 | 73.16 | 798,792 | -0.75(-1.01%) |
Jun 10, 2015 | 75.38 | 75.80 | 73.74 | 73.91 | 1,115,700 | -1.18(-1.57%) |
Jun 09, 2015 | 74.90 | 75.75 | 74.40 | 75.09 | 765,312 | +0.41(+0.55%) |
Jun 08, 2015 | 74.03 | 75.37 | 74.03 | 74.68 | 1,053,430 | +0.28(+0.38%) |
Jun 05, 2015 | 72.28 | 74.53 | 71.86 | 74.40 | 1,247,823 | +2.18(+3.02%) |
Jun 04, 2015 | 71.76 | 72.35 | 71.25 | 72.22 | 932,180 | +0.50(+0.70%) |
Jun 03, 2015 | 70.71 | 71.97 | 70.27 | 71.72 | 1,004,854 | +1.53(+2.18%) |
Jun 02, 2015 | 68.04 | 70.63 | 68.04 | 70.19 | 1,565,924 | +1.84(+2.69%) |
Jun 01, 2015 | 68.53 | 69.42 | 68.23 | 68.35 | 1,568,301 | +0.20(+0.29%) |
May 29, 2015 | 71.65 | 71.65 | 67.31 | 68.15 | 3,438,085 | -3.05(-4.28%) |
May 28, 2015 | 71.68 | 73.49 | 71.13 | 71.20 | 2,147,838 | -0.37(-0.52%) |
May 27, 2015 | 72.06 | 72.21 | 70.42 | 71.57 | 1,338,818 | -0.69(-0.95%) |
May 26, 2015 | 73.48 | 73.82 | 71.11 | 72.26 | 1,258,931 | -1.61(-2.18%) |
May 22, 2015 | 74.33 | 73.87 | 73.87 | 73.87 | 1,048,500 | -0.47(-0.63%) |
May 21, 2015 | 74.44 | 74.82 | 73.40 | 74.34 | 827,869 | -0.38(-0.51%) |
May 20, 2015 | 73.79 | 75.33 | 73.07 | 74.72 | 960,335 | +1.56(+2.13%) |
May 19, 2015 | 72.56 | 74.44 | 72.00 | 73.16 | 795,076 | +0.44(+0.61%) |
May 18, 2015 | 72.14 | 72.96 | 71.97 | 72.72 | 743,219 | +0.45(+0.62%) |
May 15, 2015 | 72.44 | 72.55 | 72.11 | 72.27 | 446,672 | -0.15(-0.21%) |
May 14, 2015 | 72.39 | 72.75 | 71.55 | 72.42 | 647,250 | +0.26(+0.36%) |
May 13, 2015 | 75.29 | 75.66 | 72.15 | 72.16 | 798,360 | -3.23(-4.28%) |
May 12, 2015 | 75.22 | 75.57 | 74.65 | 75.39 | 344,808 | -0.14(-0.19%) |
May 11, 2015 | 75.77 | 76.06 | 75.08 | 75.53 | 419,315 | -0.23(-0.30%) |
May 08, 2015 | 74.24 | 76.12 | 73.76 | 75.76 | 540,033 | +1.99(+2.70%) |
May 07, 2015 | 73.54 | 74.25 | 72.98 | 73.77 | 560,225 | +0.70(+0.96%) |
May 06, 2015 | 73.59 | 73.89 | 72.54 | 73.07 | 497,435 | -0.56(-0.76%) |
May 05, 2015 | 73.99 | 74.41 | 73.31 | 73.63 | 427,651 | -0.38(-0.51%) |
May 04, 2015 | 74.64 | 74.84 | 73.68 | 74.01 | 430,566 | -1.18(-1.57%) |
May 01, 2015 | 74.12 | 75.56 | 73.75 | 75.19 | 564,520 | +1.19(+1.61%) |
Apr 30, 2015 | 73.64 | 74.49 | 73.33 | 74.00 | 504,791 | +0.02(+0.03%) |
Apr 29, 2015 | 73.57 | 74.28 | 73.27 | 73.98 | 390,816 | -0.09(-0.12%) |
Apr 28, 2015 | 73.95 | 74.63 | 73.34 | 74.07 | 735,501 | -1.02(-1.36%) |
Apr 27, 2015 | 75.41 | 75.94 | 74.83 | 75.09 | 551,693 | +0.03(+0.04%) |
Apr 24, 2015 | 75.84 | 76.00 | 74.45 | 75.06 | 540,810 | -0.56(-0.74%) |
Apr 23, 2015 | 72.71 | 75.88 | 72.71 | 75.62 | 607,529 | +3.03(+4.17%) |
Apr 22, 2015 | 72.65 | 73.15 | 71.90 | 72.59 | 429,847 | +0.13(+0.18%) |
Apr 21, 2015 | 72.53 | 72.63 | 71.88 | 72.46 | 483,115 | +0.41(+0.57%) |
Apr 20, 2015 | 71.93 | 72.88 | 71.49 | 72.05 | 507,829 | +0.80(+1.12%) |
Apr 17, 2015 | 70.56 | 71.55 | 70.20 | 71.25 | 773,911 | -0.12(-0.17%) |
Apr 16, 2015 | 72.00 | 73.00 | 71.32 | 71.37 | 836,526 | -0.81(-1.12%) |
Apr 15, 2015 | 71.95 | 73.00 | 71.20 | 72.18 | 1,273,605 | -1.81(-2.45%) |
Apr 14, 2015 | 74.93 | 75.12 | 73.91 | 73.99 | 412,222 | -0.75(-1.00%) |
Apr 13, 2015 | 75.81 | 76.32 | 74.73 | 74.74 | 315,947 | -1.03(-1.36%) |
Apr 10, 2015 | 76.70 | 77.00 | 75.72 | 75.77 | 290,000 | -0.81(-1.06%) |
Apr 09, 2015 | 76.32 | 77.08 | 76.10 | 76.58 | 328,724 | +0.11(+0.14%) |
Apr 08, 2015 | 76.56 | 78.00 | 75.97 | 76.47 | 605,376 | +0.24(+0.31%) |
Apr 07, 2015 | 75.30 | 76.89 | 75.20 | 76.23 | 571,392 | +0.72(+0.95%) |
Apr 06, 2015 | 73.72 | 75.83 | 73.49 | 75.51 | 630,789 | +1.42(+1.92%) |
Apr 02, 2015 | 74.34 | 74.09 | 74.09 | 74.09 | 785,400 | +0.33(+0.45%) |
Apr 01, 2015 | 72.78 | 74.70 | 72.78 | 73.76 | 747,882 | +0.89(+1.22%) |
Mar 31, 2015 | 73.15 | 74.40 | 72.57 | 72.87 | 606,880 | -0.32(-0.44%) |
Mar 30, 2015 | 73.20 | 73.89 | 72.85 | 73.19 | 421,916 | +0.51(+0.70%) |
Mar 27, 2015 | 72.55 | 73.20 | 71.99 | 72.68 | 566,060 | +0.23(+0.32%) |
Mar 26, 2015 | 72.25 | 72.92 | 71.50 | 72.45 | 338,110 | -0.15(-0.21%) |
Mar 25, 2015 | 73.58 | 73.88 | 72.53 | 72.60 | 507,920 | -0.88(-1.20%) |
Mar 24, 2015 | 72.43 | 73.72 | 72.16 | 73.48 | 577,203 | +1.34(+1.86%) |
Mar 23, 2015 | 71.87 | 73.96 | 71.87 | 72.14 | 645,138 | +0.08(+0.11%) |
Mar 20, 2015 | 72.24 | 72.87 | 71.48 | 72.06 | 753,176 | +0.17(+0.24%) |
Mar 19, 2015 | 71.86 | 72.49 | 71.50 | 71.89 | 399,860 | +0.20(+0.28%) |
Mar 18, 2015 | 70.36 | 72.18 | 70.02 | 71.69 | 756,997 | +1.34(+1.90%) |
Mar 17, 2015 | 70.97 | 71.77 | 69.96 | 70.35 | 604,624 | -0.77(-1.08%) |
Mar 16, 2015 | 70.98 | 71.93 | 70.91 | 71.12 | 388,294 | +0.43(+0.61%) |
Mar 13, 2015 | 71.73 | 72.56 | 69.93 | 70.69 | 600,235 | -1.37(-1.90%) |
Mar 12, 2015 | 72.50 | 72.68 | 71.82 | 72.06 | 421,840 | +0.06(+0.08%) |
Mar 11, 2015 | 72.70 | 73.29 | 71.92 | 72.00 | 408,640 | -0.25(-0.35%) |
Mar 10, 2015 | 71.46 | 72.93 | 71.30 | 72.25 | 505,127 | +0.17(+0.24%) |
Mar 09, 2015 | 73.23 | 73.82 | 71.87 | 72.08 | 765,998 | -1.14(-1.56%) |
Mar 06, 2015 | 74.20 | 74.96 | 72.72 | 73.22 | 538,303 | -1.27(-1.70%) |
Mar 05, 2015 | 74.73 | 75.19 | 73.89 | 74.49 | 396,350 | +0.09(+0.12%) |
Mar 04, 2015 | 74.52 | 75.26 | 74.35 | 74.40 | 400,635 | -0.50(-0.67%) |
Mar 03, 2015 | 74.10 | 74.99 | 73.75 | 74.90 | 448,449 | +0.38(+0.51%) |
Mar 02, 2015 | 74.13 | 74.64 | 73.11 | 74.52 | 826,975 | +0.28(+0.38%) |
Feb 27, 2015 | 73.67 | 74.96 | 73.25 | 74.24 | 469,015 | +0.50(+0.68%) |
Feb 26, 2015 | 74.79 | 75.58 | 73.46 | 73.74 | 485,134 | -0.88(-1.18%) |
Feb 25, 2015 | 74.01 | 75.14 | 74.01 | 74.62 | 541,410 | +0.66(+0.89%) |
Feb 24, 2015 | 75.76 | 75.82 | 73.75 | 73.96 | 866,526 | -1.55(-2.05%) |
Feb 23, 2015 | 75.45 | 75.89 | 74.17 | 75.51 | 785,998 | -0.45(-0.59%) |
Feb 20, 2015 | 73.49 | 76.13 | 73.17 | 75.96 | 655,890 | +2.47(+3.36%) |
Feb 19, 2015 | 73.94 | 74.20 | 73.03 | 73.49 | 866,638 | -0.52(-0.70%) |
Feb 18, 2015 | 74.20 | 74.84 | 73.60 | 74.01 | 1,178,108 | -0.86(-1.15%) |
Feb 17, 2015 | 77.39 | 77.39 | 74.78 | 74.87 | 800,749 | -2.21(-2.87%) |
Feb 13, 2015 | 76.64 | 77.08 | 77.08 | 77.08 | 554,500 | +0.61(+0.80%) |
Feb 12, 2015 | 75.25 | 76.76 | 74.30 | 76.47 | 754,055 | +1.54(+2.06%) |
Feb 11, 2015 | 74.47 | 75.49 | 73.93 | 74.93 | 751,105 | +0.37(+0.50%) |
Feb 10, 2015 | 73.63 | 75.15 | 73.17 | 74.56 | 1,006,327 | +1.92(+2.64%) |
Feb 09, 2015 | 71.25 | 73.15 | 71.25 | 72.64 | 1,064,159 | -0.25(-0.34%) |
Feb 06, 2015 | 74.47 | 74.47 | 72.25 | 72.89 | 1,183,266 | -1.11(-1.50%) |
Feb 05, 2015 | 71.71 | 74.75 | 71.71 | 74.00 | 1,474,006 | +2.44(+3.41%) |
Feb 04, 2015 | 71.53 | 72.18 | 70.65 | 71.56 | 1,688,392 | -0.40(-0.56%) |
Feb 03, 2015 | 69.37 | 72.06 | 68.38 | 71.96 | 1,947,888 | +3.00(+4.35%) |
Feb 02, 2015 | 67.34 | 70.25 | 67.15 | 68.96 | 3,284,752 | +2.91(+4.41%) |
Jan 30, 2015 | 68.50 | 69.41 | 65.65 | 66.05 | 8,227,924 | -16.22(-19.72%) |
Jan 29, 2015 | 82.04 | 83.34 | 81.48 | 82.27 | 1,726,859 | +0.79(+0.97%) |
Jan 28, 2015 | 81.69 | 83.25 | 80.61 | 81.48 | 1,088,439 | +0.54(+0.67%) |
Jan 27, 2015 | 80.30 | 81.45 | 79.52 | 80.94 | 895,025 | -0.40(-0.49%) |
Jan 26, 2015 | 78.30 | 81.80 | 77.82 | 81.34 | 926,792 | +3.01(+3.84%) |
Jan 23, 2015 | 78.38 | 78.86 | 77.38 | 78.33 | 1,409,431 | -0.11(-0.14%) |
Jan 22, 2015 | 79.60 | 80.47 | 78.25 | 78.44 | 1,399,504 | -0.85(-1.07%) |
Jan 21, 2015 | 78.70 | 80.45 | 77.80 | 79.29 | 1,385,391 | +0.13(+0.16%) |
Jan 20, 2015 | 86.70 | 87.11 | 77.69 | 79.16 | 3,099,762 | -7.30(-8.44%) |
Jan 16, 2015 | 85.66 | 87.11 | 84.06 | 86.46 | 917,026 | +1.11(+1.30%) |
Jan 15, 2015 | 89.64 | 89.97 | 84.93 | 85.35 | 1,272,740 | -4.30(-4.80%) |
Jan 14, 2015 | 91.70 | 91.70 | 88.16 | 89.65 | 808,469 | -3.77(-4.04%) |
Jan 13, 2015 | 94.35 | 95.45 | 92.01 | 93.42 | 810,248 | -0.68(-0.72%) |
Jan 12, 2015 | 94.33 | 94.60 | 93.00 | 94.10 | 343,306 | +0.35(+0.37%) |
Jan 09, 2015 | 94.46 | 94.46 | 93.20 | 93.75 | 559,592 | -0.26(-0.28%) |
Jan 08, 2015 | 91.42 | 94.24 | 91.30 | 94.01 | 864,823 | +3.66(+4.05%) |
Jan 07, 2015 | 88.61 | 91.28 | 88.17 | 90.35 | 631,218 | +2.84(+3.25%) |
Jan 06, 2015 | 89.39 | 89.49 | 87.36 | 87.51 | 1,488,690 | -1.55(-1.74%) |
Jan 05, 2015 | 89.30 | 90.22 | 88.10 | 89.06 | 713,761 | -0.68(-0.76%) |
Jan 02, 2015 | 91.72 | 91.73 | 88.69 | 89.74 | 738,428 | -1.30(-1.43%) |
Dec 31, 2014 | 91.90 | 91.04 | 91.04 | 91.04 | 496,100 | -0.82(-0.89%) |
Dec 30, 2014 | 92.39 | 93.21 | 91.22 | 91.86 | 430,956 | -0.78(-0.84%) |
Dec 29, 2014 | 92.31 | 93.69 | 91.76 | 92.64 | 727,691 | +0.33(+0.36%) |
Dec 26, 2014 | 91.06 | 93.56 | 91.06 | 92.31 | 489,182 | +1.36(+1.50%) |
Dec 24, 2014 | 91.79 | 90.95 | 90.95 | 90.95 | 379,400 | -1.01(-1.10%) |
Dec 23, 2014 | 92.50 | 93.40 | 91.51 | 91.96 | 661,550 | -0.28(-0.30%) |
Dec 22, 2014 | 93.44 | 93.72 | 92.00 | 92.24 | 551,471 | -1.07(-1.15%) |
Dec 19, 2014 | 95.24 | 95.25 | 92.43 | 93.31 | 1,240,459 | -1.94(-2.04%) |
Dec 18, 2014 | 94.88 | 95.82 | 94.50 | 95.25 | 735,910 | +1.49(+1.59%) |
Dec 17, 2014 | 92.67 | 94.15 | 92.38 | 93.76 | 782,934 | +1.45(+1.57%) |
Dec 16, 2014 | 95.07 | 95.47 | 92.22 | 92.31 | 906,447 | -3.18(-3.33%) |
Dec 15, 2014 | 97.82 | 98.44 | 95.39 | 95.49 | 1,041,782 | -1.49(-1.54%) |
Dec 12, 2014 | 95.30 | 99.88 | 95.30 | 96.98 | 719,090 | +0.75(+0.78%) |
Dec 11, 2014 | 96.13 | 97.60 | 96.01 | 96.23 | 406,212 | +0.37(+0.39%) |
Dec 10, 2014 | 97.42 | 98.31 | 95.61 | 95.86 | 434,987 | -1.75(-1.79%) |
Dec 09, 2014 | 97.59 | 98.22 | 96.25 | 97.61 | 756,902 | -0.69(-0.70%) |
Dec 08, 2014 | 98.50 | 98.65 | 97.63 | 98.30 | 609,393 | -0.27(-0.27%) |
Dec 05, 2014 | 97.54 | 97.99 | 96.90 | 98.57 | 735,164 | +1.90(+1.97%) |
Dec 04, 2014 | 97.17 | 98.14 | 96.00 | 96.67 | 725,883 | +0.13(+0.13%) |
Dec 03, 2014 | 95.96 | 96.97 | 95.30 | 96.54 | 855,236 | +0.68(+0.71%) |
Dec 02, 2014 | 94.79 | 96.63 | 94.79 | 95.86 | 435,284 | +1.16(+1.22%) |
Dec 01, 2014 | 97.00 | 97.41 | 94.59 | 94.70 | 658,598 | -2.02(-2.09%) |
Nov 28, 2014 | 96.78 | 97.83 | 96.19 | 96.72 | 265,614 | +0.47(+0.49%) |
Nov 26, 2014 | 95.80 | 96.25 | 96.25 | 96.25 | 405,100 | +0.26(+0.27%) |
Nov 25, 2014 | 96.17 | 97.13 | 95.77 | 95.99 | 472,441 | +0.54(+0.57%) |
Nov 24, 2014 | 94.09 | 96.05 | 93.81 | 95.45 | 637,620 | +1.45(+1.54%) |
Nov 21, 2014 | 96.49 | 96.49 | 93.92 | 94.00 | 552,980 | -1.20(-1.26%) |
Nov 20, 2014 | 94.21 | 96.56 | 93.78 | 95.20 | 1,079,689 | +0.68(+0.72%) |
Nov 19, 2014 | 92.15 | 94.55 | 92.15 | 94.52 | 750,997 | +2.32(+2.52%) |
Nov 18, 2014 | 92.72 | 93.25 | 91.24 | 92.20 | 604,041 | -0.52(-0.56%) |
Nov 17, 2014 | 91.48 | 93.55 | 91.48 | 92.72 | 853,819 | +0.93(+1.01%) |
Nov 14, 2014 | 90.39 | 91.91 | 90.14 | 91.79 | 511,595 | +1.11(+1.22%) |
Nov 13, 2014 | 90.02 | 91.27 | 89.96 | 90.68 | 756,133 | +0.64(+0.71%) |
Nov 12, 2014 | 87.69 | 90.06 | 87.25 | 90.04 | 591,731 | +2.43(+2.77%) |
Nov 11, 2014 | 89.24 | 89.28 | 87.00 | 87.61 | 478,704 | -1.39(-1.56%) |
Nov 10, 2014 | 90.34 | 90.47 | 88.25 | 89.00 | 521,916 | -0.97(-1.08%) |
Nov 07, 2014 | 91.03 | 91.45 | 89.77 | 89.97 | 769,405 | -0.93(-1.02%) |
Nov 06, 2014 | 88.50 | 91.00 | 88.30 | 90.90 | 614,481 | +2.65(+3.00%) |
Nov 05, 2014 | 88.28 | 88.89 | 87.48 | 88.25 | 432,943 | +0.35(+0.40%) |
Nov 04, 2014 | 88.22 | 88.22 | 86.87 | 87.90 | 521,027 | -0.33(-0.37%) |
Nov 03, 2014 | 87.21 | 89.12 | 87.05 | 88.23 | 499,179 | +0.77(+0.88%) |
Oct 31, 2014 | 89.28 | 89.28 | 86.69 | 87.46 | 645,565 | -0.33(-0.38%) |
Oct 30, 2014 | 85.22 | 88.98 | 85.22 | 87.79 | 834,748 | +2.55(+2.99%) |
Oct 29, 2014 | 85.44 | 85.86 | 84.02 | 85.24 | 693,496 | -0.01(-0.01%) |
Oct 28, 2014 | 84.00 | 85.50 | 82.66 | 85.25 | 846,691 | +1.45(+1.73%) |
Oct 27, 2014 | 82.11 | 83.88 | 81.56 | 83.80 | 1,501,295 | +2.24(+2.75%) |
Oct 24, 2014 | 86.87 | 88.16 | 80.01 | 81.56 | 3,340,881 | -6.54(-7.42%) |
Oct 23, 2014 | 90.83 | 91.29 | 87.85 | 88.10 | 1,718,585 | -2.11(-2.34%) |
Oct 22, 2014 | 90.59 | 91.77 | 89.87 | 90.21 | 725,398 | +0.38(+0.42%) |
Oct 21, 2014 | 88.25 | 89.96 | 88.03 | 89.83 | 660,486 | +1.92(+2.18%) |
Oct 20, 2014 | 86.12 | 88.40 | 86.12 | 87.91 | 592,764 | +1.29(+1.49%) |
Oct 17, 2014 | 90.30 | 90.44 | 86.29 | 86.62 | 682,596 | -2.59(-2.90%) |
Oct 16, 2014 | 85.26 | 90.01 | 85.23 | 89.21 | 748,776 | +2.21(+2.54%) |
Oct 15, 2014 | 86.43 | 87.97 | 84.17 | 87.00 | 659,942 | +0.15(+0.17%) |
Oct 14, 2014 | 85.58 | 88.00 | 85.58 | 86.85 | 842,945 | +1.48(+1.73%) |
Oct 13, 2014 | 85.02 | 87.28 | 83.17 | 85.37 | 852,247 | -1.23(-1.42%) |
Oct 10, 2014 | 87.10 | 88.13 | 86.00 | 86.60 | 800,589 | -0.91(-1.04%) |
Oct 09, 2014 | 89.39 | 89.54 | 87.07 | 87.51 | 805,140 | -1.89(-2.11%) |
Oct 08, 2014 | 86.69 | 89.49 | 86.52 | 89.40 | 842,091 | +2.71(+3.13%) |
Oct 07, 2014 | 88.10 | 89.08 | 86.61 | 86.69 | 866,879 | -1.75(-1.98%) |
Oct 06, 2014 | 92.08 | 92.19 | 86.86 | 88.44 | 2,183,449 | -5.92(-6.27%) |
Oct 03, 2014 | 93.86 | 95.59 | 93.05 | 94.36 | 914,653 | +1.49(+1.60%) |
Oct 02, 2014 | 90.94 | 93.14 | 89.01 | 92.87 | 1,175,006 | +1.87(+2.05%) |
Oct 01, 2014 | 97.42 | 97.93 | 90.71 | 91.00 | 1,702,618 | -6.18(-6.36%) |
Sep 30, 2014 | 98.65 | 98.91 | 97.15 | 97.18 | 650,235 | -1.33(-1.35%) |
Sep 29, 2014 | 98.90 | 99.06 | 97.68 | 98.51 | 352,902 | -0.87(-0.88%) |
Sep 26, 2014 | 98.65 | 99.60 | 98.17 | 99.38 | 393,655 | +1.23(+1.25%) |
Sep 25, 2014 | 97.34 | 98.80 | 96.57 | 98.15 | 608,755 | +0.73(+0.75%) |
Sep 24, 2014 | 97.62 | 97.78 | 95.92 | 97.42 | 465,451 | +0.08(+0.08%) |
Sep 23, 2014 | 97.86 | 99.55 | 97.27 | 97.34 | 798,927 | -1.26(-1.28%) |
Sep 22, 2014 | 99.62 | 99.80 | 97.96 | 98.60 | 745,465 | -0.55(-0.55%) |
Sep 19, 2014 | 98.65 | 99.67 | 98.22 | 99.15 | 849,463 | +1.09(+1.11%) |
Sep 18, 2014 | 97.32 | 98.42 | 96.69 | 98.06 | 493,833 | +1.22(+1.26%) |
Sep 17, 2014 | 97.27 | 97.59 | 96.36 | 96.84 | 498,286 | -0.38(-0.39%) |
Sep 16, 2014 | 96.04 | 97.60 | 94.54 | 97.22 | 643,550 | +0.57(+0.59%) |
Sep 15, 2014 | 98.82 | 99.07 | 96.51 | 96.65 | 761,492 | -2.17(-2.20%) |
Sep 12, 2014 | 97.57 | 99.12 | 96.84 | 98.82 | 854,316 | +1.45(+1.49%) |
Sep 11, 2014 | 96.88 | 97.48 | 96.47 | 97.37 | 595,772 | +0.24(+0.25%) |
Sep 10, 2014 | 95.06 | 97.25 | 93.64 | 97.13 | 710,134 | +2.40(+2.53%) |
Sep 09, 2014 | 96.69 | 96.75 | 94.53 | 94.73 | 788,303 | -1.69(-1.75%) |
Sep 08, 2014 | 95.36 | 96.67 | 95.11 | 96.42 | 697,046 | +1.18(+1.24%) |
Sep 05, 2014 | 93.72 | 95.44 | 92.33 | 95.24 | 780,077 | +1.65(+1.76%) |
Sep 04, 2014 | 91.73 | 94.50 | 91.50 | 93.59 | 883,514 | +2.15(+2.35%) |
Sep 03, 2014 | 93.69 | 93.69 | 91.19 | 91.44 | 509,194 | -2.09(-2.23%) |
Sep 02, 2014 | 92.62 | 93.86 | 92.35 | 93.53 | 639,807 | +1.29(+1.40%) |
Aug 29, 2014 | 92.79 | 92.24 | 92.24 | 92.24 | 307,900 | -0.13(-0.14%) |
Aug 28, 2014 | 91.49 | 92.90 | 90.79 | 92.37 | 426,064 | -0.23(-0.25%) |
Aug 27, 2014 | 92.46 | 93.78 | 91.62 | 92.60 | 629,952 | -1.21(-1.29%) |
Aug 26, 2014 | 95.67 | 95.82 | 93.75 | 93.81 | 651,216 | -1.51(-1.58%) |
Aug 25, 2014 | 95.47 | 95.80 | 94.95 | 95.32 | 479,868 | +0.43(+0.45%) |
Aug 22, 2014 | 93.91 | 95.22 | 93.14 | 94.89 | 458,979 | +1.15(+1.23%) |
Aug 21, 2014 | 93.94 | 94.01 | 93.13 | 93.74 | 353,849 | -0.17(-0.18%) |
Aug 20, 2014 | 93.44 | 94.05 | 93.02 | 93.91 | 322,635 | -0.01(-0.01%) |
Aug 19, 2014 | 94.10 | 94.88 | 93.33 | 93.92 | 410,144 | -0.15(-0.16%) |
Aug 18, 2014 | 93.71 | 94.70 | 93.70 | 94.07 | 568,759 | +1.40(+1.51%) |
Aug 15, 2014 | 93.50 | 93.98 | 91.90 | 92.67 | 499,604 | -0.74(-0.79%) |
Aug 14, 2014 | 93.30 | 93.88 | 92.78 | 93.41 | 225,412 | +0.29(+0.31%) |
Aug 13, 2014 | 93.33 | 94.35 | 92.73 | 93.12 | 313,267 | -0.19(-0.20%) |
Aug 12, 2014 | 94.60 | 94.74 | 92.90 | 93.31 | 543,214 | -1.39(-1.47%) |
Aug 11, 2014 | 93.53 | 95.00 | 93.40 | 94.70 | 798,029 | +1.23(+1.32%) |
Aug 08, 2014 | 92.63 | 94.09 | 92.28 | 93.47 | 646,663 | +0.83(+0.90%) |
Aug 07, 2014 | 93.36 | 94.31 | 92.10 | 92.64 | 956,903 | -0.10(-0.11%) |
Aug 06, 2014 | 91.54 | 93.11 | 91.13 | 92.74 | 854,616 | +1.03(+1.12%) |
Aug 05, 2014 | 88.46 | 91.76 | 88.01 | 91.71 | 989,674 | +3.00(+3.38%) |
Aug 04, 2014 | 88.63 | 90.49 | 88.59 | 88.71 | 1,157,215 | -0.03(-0.03%) |