Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 55.59 | 56.78 | 55.03 | 55.11 | 728,501 | -0.76(-1.36%) |
Jul 30, 2015 | 56.00 | 56.11 | 54.63 | 55.87 | 968,805 | -0.34(-0.60%) |
Jul 29, 2015 | 54.91 | 56.52 | 54.58 | 56.21 | 1,219,347 | +1.31(+2.38%) |
Jul 28, 2015 | 53.27 | 55.57 | 52.54 | 54.90 | 1,166,447 | +1.80(+3.39%) |
Jul 27, 2015 | 52.69 | 53.40 | 51.50 | 53.10 | 1,190,423 | -0.20(-0.38%) |
Jul 24, 2015 | 53.76 | 54.11 | 52.76 | 53.30 | 1,462,241 | -0.28(-0.52%) |
Jul 23, 2015 | 53.00 | 53.66 | 52.32 | 53.58 | 930,549 | +0.86(+1.64%) |
Jul 22, 2015 | 53.95 | 54.19 | 52.39 | 52.71 | 1,024,371 | -1.46(-2.69%) |
Jul 21, 2015 | 53.53 | 55.16 | 53.35 | 54.17 | 817,011 | +0.71(+1.33%) |
Jul 20, 2015 | 54.27 | 54.29 | 52.81 | 53.46 | 1,054,709 | -0.75(-1.38%) |
Jul 17, 2015 | 54.19 | 54.41 | 53.49 | 54.21 | 890,072 | -0.28(-0.52%) |
Jul 16, 2015 | 54.92 | 55.14 | 54.30 | 54.49 | 640,238 | -0.40(-0.73%) |
Jul 15, 2015 | 56.14 | 56.50 | 54.48 | 54.89 | 1,093,344 | -1.42(-2.52%) |
Jul 14, 2015 | 55.24 | 56.85 | 55.15 | 56.31 | 1,016,986 | +0.77(+1.38%) |
Jul 13, 2015 | 54.45 | 56.27 | 54.45 | 55.55 | 1,286,490 | +1.47(+2.72%) |
Jul 10, 2015 | 54.69 | 54.69 | 53.06 | 54.08 | 1,376,621 | -0.02(-0.05%) |
Jul 09, 2015 | 54.19 | 54.70 | 53.88 | 54.10 | 817,351 | +0.81(+1.52%) |
Jul 08, 2015 | 54.00 | 54.92 | 52.70 | 53.29 | 859,444 | -1.59(-2.89%) |
Jul 07, 2015 | 52.76 | 55.26 | 52.01 | 54.88 | 1,662,508 | +2.08(+3.94%) |
Jul 06, 2015 | 53.29 | 53.29 | 52.21 | 52.80 | 1,627,685 | -1.22(-2.26%) |
Jul 02, 2015 | 53.61 | 54.02 | 54.02 | 54.02 | 759,281 | +0.38(+0.70%) |
Jul 01, 2015 | 55.31 | 55.50 | 53.27 | 53.64 | 1,294,496 | -1.41(-2.56%) |
Jun 30, 2015 | 55.26 | 55.85 | 54.71 | 55.05 | 966,329 | +0.31(+0.57%) |
Jun 29, 2015 | 55.55 | 56.40 | 54.71 | 54.74 | 905,097 | -1.52(-2.70%) |
Jun 26, 2015 | 56.27 | 56.56 | 55.62 | 56.25 | 1,654,768 | +0.06(+0.11%) |
Jun 25, 2015 | 57.41 | 57.52 | 56.04 | 56.19 | 861,331 | -1.22(-2.13%) |
Jun 24, 2015 | 57.88 | 58.51 | 57.16 | 57.41 | 582,972 | -0.45(-0.78%) |
Jun 23, 2015 | 57.26 | 58.64 | 56.83 | 57.87 | 1,344,845 | +0.74(+1.30%) |
Jun 22, 2015 | 55.52 | 58.48 | 55.52 | 57.12 | 2,193,861 | +1.97(+3.57%) |
Jun 19, 2015 | 55.57 | 55.80 | 54.98 | 55.16 | 1,166,076 | -0.55(-0.99%) |
Jun 18, 2015 | 55.75 | 56.06 | 54.81 | 55.71 | 1,255,938 | +0.22(+0.39%) |
Jun 17, 2015 | 55.30 | 56.21 | 54.74 | 55.49 | 905,296 | +0.20(+0.36%) |
Jun 16, 2015 | 55.87 | 56.05 | 54.85 | 55.29 | 688,565 | -0.56(-0.99%) |
Jun 15, 2015 | 54.55 | 56.06 | 54.52 | 55.85 | 756,249 | +0.77(+1.39%) |
Jun 12, 2015 | 55.04 | 55.29 | 54.61 | 55.08 | 850,187 | -0.23(-0.42%) |
Jun 11, 2015 | 55.94 | 56.26 | 55.08 | 55.32 | 911,797 | -0.53(-0.95%) |
Jun 10, 2015 | 55.66 | 56.17 | 55.30 | 55.85 | 1,166,769 | +0.82(+1.49%) |
Jun 09, 2015 | 55.40 | 55.94 | 54.73 | 55.03 | 1,178,414 | -0.08(-0.15%) |
Jun 08, 2015 | 55.96 | 56.69 | 54.82 | 55.11 | 1,129,590 | -0.31(-0.56%) |
Jun 05, 2015 | 54.19 | 55.95 | 53.74 | 55.42 | 1,907,961 | +1.06(+1.95%) |
Jun 04, 2015 | 56.17 | 56.19 | 54.30 | 54.35 | 981,592 | -1.99(-3.54%) |
Jun 03, 2015 | 56.94 | 57.14 | 56.29 | 56.35 | 1,043,615 | -0.85(-1.48%) |
Jun 02, 2015 | 56.60 | 57.74 | 56.33 | 57.19 | 966,752 | +0.67(+1.18%) |
Jun 01, 2015 | 56.74 | 56.74 | 55.73 | 56.53 | 1,068,802 | -0.21(-0.37%) |
May 29, 2015 | 57.97 | 57.97 | 56.35 | 56.74 | 1,832,871 | -1.18(-2.05%) |
May 28, 2015 | 58.74 | 58.79 | 57.41 | 57.92 | 1,136,836 | -1.16(-1.96%) |
May 27, 2015 | 59.81 | 59.85 | 58.95 | 59.08 | 876,795 | -0.78(-1.30%) |
May 26, 2015 | 60.16 | 60.63 | 59.35 | 59.86 | 960,148 | -0.92(-1.51%) |
May 22, 2015 | 60.53 | 60.78 | 60.78 | 60.78 | 667,875 | -0.04(-0.07%) |
May 21, 2015 | 60.90 | 61.65 | 60.60 | 60.82 | 642,687 | +0.06(+0.09%) |
May 20, 2015 | 61.49 | 61.70 | 60.62 | 60.77 | 785,936 | -0.73(-1.18%) |
May 19, 2015 | 61.66 | 62.31 | 61.14 | 61.49 | 1,569,419 | -0.70(-1.12%) |
May 18, 2015 | 61.49 | 62.42 | 61.49 | 62.19 | 907,416 | -0.27(-0.43%) |
May 15, 2015 | 61.94 | 62.68 | 61.02 | 62.46 | 1,353,527 | +0.60(+0.98%) |
May 14, 2015 | 62.89 | 63.09 | 61.78 | 61.86 | 717,516 | -0.83(-1.33%) |
May 13, 2015 | 62.89 | 63.91 | 61.80 | 62.69 | 905,377 | +0.61(+0.98%) |
May 12, 2015 | 62.89 | 62.93 | 61.72 | 62.08 | 1,290,512 | -0.68(-1.09%) |
May 11, 2015 | 63.76 | 63.82 | 62.13 | 62.76 | 905,781 | -0.98(-1.54%) |
May 08, 2015 | 63.47 | 64.49 | 62.54 | 63.75 | 783,353 | +0.87(+1.38%) |
May 07, 2015 | 62.53 | 63.00 | 61.19 | 62.88 | 963,622 | +0.04(+0.07%) |
May 06, 2015 | 64.10 | 64.66 | 62.29 | 62.83 | 1,231,074 | -1.49(-2.32%) |
May 05, 2015 | 65.13 | 66.24 | 64.10 | 64.33 | 1,188,515 | -0.83(-1.27%) |
May 04, 2015 | 65.09 | 65.36 | 63.70 | 65.15 | 1,111,289 | +0.36(+0.55%) |
May 01, 2015 | 65.16 | 65.41 | 64.03 | 64.79 | 776,282 | +0.02(+0.04%) |
Apr 30, 2015 | 65.31 | 65.76 | 64.28 | 64.77 | 863,263 | -0.56(-0.85%) |
Apr 29, 2015 | 64.48 | 65.58 | 64.08 | 65.33 | 924,294 | +0.53(+0.82%) |
Apr 28, 2015 | 65.62 | 65.89 | 64.30 | 64.79 | 708,191 | -0.52(-0.80%) |
Apr 27, 2015 | 65.78 | 66.51 | 65.11 | 65.31 | 714,932 | -0.10(-0.15%) |
Apr 24, 2015 | 65.59 | 66.05 | 65.00 | 65.41 | 853,019 | -0.23(-0.35%) |
Apr 23, 2015 | 64.64 | 66.05 | 64.35 | 65.64 | 845,262 | +1.09(+1.69%) |
Apr 22, 2015 | 63.92 | 65.17 | 63.51 | 64.55 | 1,054,384 | +0.51(+0.79%) |
Apr 21, 2015 | 64.48 | 64.94 | 63.21 | 64.05 | 789,789 | -0.40(-0.62%) |
Apr 20, 2015 | 64.40 | 65.41 | 64.04 | 64.44 | 784,283 | +0.59(+0.93%) |
Apr 17, 2015 | 64.39 | 64.56 | 63.34 | 63.85 | 995,867 | -0.66(-1.02%) |
Apr 16, 2015 | 65.51 | 65.51 | 63.78 | 64.50 | 1,357,915 | -0.98(-1.50%) |
Apr 15, 2015 | 63.24 | 66.20 | 62.48 | 65.48 | 1,993,263 | +2.84(+4.53%) |
Apr 14, 2015 | 60.59 | 63.02 | 60.50 | 62.64 | 1,488,298 | +1.76(+2.89%) |
Apr 13, 2015 | 61.68 | 62.07 | 60.50 | 60.89 | 947,998 | -0.68(-1.10%) |
Apr 10, 2015 | 61.44 | 62.06 | 60.81 | 61.57 | 937,667 | -0.01(-0.02%) |
Apr 09, 2015 | 60.30 | 61.81 | 59.57 | 61.58 | 1,010,944 | +1.60(+2.67%) |
Apr 08, 2015 | 60.40 | 60.61 | 59.33 | 59.97 | 1,272,774 | -0.48(-0.80%) |
Apr 07, 2015 | 59.81 | 60.76 | 59.37 | 60.46 | 1,388,101 | +0.68(+1.14%) |
Apr 06, 2015 | 58.37 | 60.05 | 58.02 | 59.78 | 983,556 | +1.71(+2.94%) |
Apr 02, 2015 | 58.24 | 58.07 | 58.07 | 58.07 | 919,587 | -0.09(-0.15%) |
Apr 01, 2015 | 58.55 | 59.60 | 57.91 | 58.16 | 1,020,867 | -0.49(-0.84%) |
Mar 31, 2015 | 58.68 | 59.84 | 58.24 | 58.65 | 1,715,178 | -0.84(-1.41%) |
Mar 30, 2015 | 58.90 | 59.93 | 58.44 | 59.48 | 1,039,883 | +1.34(+2.31%) |
Mar 27, 2015 | 57.76 | 58.99 | 56.96 | 58.14 | 1,565,634 | +0.28(+0.49%) |
Mar 26, 2015 | 59.04 | 59.63 | 57.21 | 57.86 | 1,206,170 | +1.44(+2.55%) |
Mar 25, 2015 | 56.18 | 57.05 | 56.00 | 56.42 | 1,267,831 | +0.80(+1.43%) |
Mar 24, 2015 | 56.33 | 56.44 | 55.58 | 55.63 | 900,017 | -0.46(-0.82%) |
Mar 23, 2015 | 55.83 | 56.31 | 55.47 | 56.09 | 1,182,845 | +0.54(+0.98%) |
Mar 20, 2015 | 55.45 | 56.25 | 55.30 | 55.54 | 1,166,874 | +0.42(+0.76%) |
Mar 19, 2015 | 55.93 | 56.33 | 54.93 | 55.13 | 694,721 | -1.20(-2.13%) |
Mar 18, 2015 | 54.45 | 56.67 | 54.10 | 56.33 | 1,374,049 | +1.32(+2.40%) |
Mar 17, 2015 | 53.98 | 55.65 | 53.98 | 55.00 | 967,397 | +0.47(+0.86%) |
Mar 16, 2015 | 54.10 | 54.57 | 52.97 | 54.53 | 1,509,669 | -0.02(-0.04%) |
Mar 13, 2015 | 55.76 | 55.80 | 54.24 | 54.56 | 1,803,199 | -1.26(-2.25%) |
Mar 12, 2015 | 56.32 | 56.93 | 55.52 | 55.81 | 4,181,957 | -1.99(-3.44%) |
Mar 11, 2015 | 58.96 | 59.18 | 57.42 | 57.80 | 1,068,400 | -1.01(-1.72%) |
Mar 10, 2015 | 58.71 | 59.55 | 58.52 | 58.81 | 1,033,869 | -0.75(-1.25%) |
Mar 09, 2015 | 60.51 | 61.19 | 59.47 | 59.56 | 1,478,096 | -0.92(-1.52%) |
Mar 06, 2015 | 60.83 | 61.14 | 59.93 | 60.48 | 1,256,611 | -1.08(-1.75%) |
Mar 05, 2015 | 60.61 | 61.87 | 60.11 | 61.55 | 860,864 | +0.86(+1.42%) |
Mar 04, 2015 | 59.83 | 61.15 | 59.43 | 60.69 | 1,288,209 | +0.73(+1.22%) |
Mar 03, 2015 | 60.92 | 61.00 | 59.51 | 59.96 | 1,474,206 | -0.56(-0.92%) |
Mar 02, 2015 | 60.82 | 60.90 | 59.87 | 60.52 | 1,389,006 | -0.45(-0.73%) |
Feb 27, 2015 | 59.83 | 60.99 | 59.70 | 60.97 | 1,649,140 | +1.26(+2.11%) |
Feb 26, 2015 | 60.06 | 60.23 | 58.82 | 59.70 | 1,296,328 | -0.44(-0.73%) |
Feb 25, 2015 | 59.23 | 60.27 | 58.82 | 60.15 | 1,227,163 | +0.92(+1.55%) |
Feb 24, 2015 | 59.91 | 59.98 | 58.58 | 59.23 | 1,507,984 | -0.09(-0.14%) |
Feb 23, 2015 | 58.74 | 59.78 | 58.02 | 59.31 | 1,678,918 | +0.39(+0.65%) |
Feb 20, 2015 | 58.55 | 59.19 | 58.44 | 58.93 | 1,147,238 | +0.31(+0.52%) |
Feb 19, 2015 | 59.65 | 59.65 | 57.81 | 58.62 | 1,237,579 | -1.74(-2.89%) |
Feb 18, 2015 | 60.18 | 62.29 | 60.04 | 60.37 | 1,537,499 | -0.28(-0.46%) |
Feb 17, 2015 | 58.09 | 61.08 | 56.14 | 60.65 | 1,702,580 | +3.14(+5.46%) |
Feb 13, 2015 | 56.78 | 57.51 | 57.51 | 57.51 | 1,661,300 | +0.42(+0.74%) |
Feb 12, 2015 | 57.13 | 58.11 | 56.65 | 57.08 | 1,500,759 | +1.63(+2.94%) |
Feb 11, 2015 | 57.54 | 57.93 | 55.32 | 55.46 | 1,570,610 | -2.31(-4.01%) |
Feb 10, 2015 | 57.70 | 58.13 | 56.70 | 57.77 | 746,067 | +0.33(+0.58%) |
Feb 09, 2015 | 58.20 | 59.37 | 57.32 | 57.44 | 735,415 | -0.37(-0.64%) |
Feb 06, 2015 | 58.76 | 59.70 | 57.08 | 57.81 | 1,025,339 | -1.37(-2.31%) |
Feb 05, 2015 | 57.64 | 60.18 | 57.23 | 59.17 | 1,489,715 | +2.44(+4.31%) |
Feb 04, 2015 | 58.08 | 58.11 | 55.70 | 56.73 | 1,101,596 | -2.24(-3.80%) |
Feb 03, 2015 | 56.44 | 59.91 | 56.22 | 58.97 | 1,419,775 | +2.88(+5.14%) |
Feb 02, 2015 | 53.44 | 56.48 | 53.21 | 56.09 | 1,108,220 | +2.93(+5.51%) |
Jan 30, 2015 | 51.64 | 53.84 | 51.35 | 53.16 | 1,083,662 | +0.85(+1.63%) |
Jan 29, 2015 | 53.03 | 53.04 | 50.89 | 52.31 | 1,565,162 | -0.77(-1.45%) |
Jan 28, 2015 | 55.68 | 56.10 | 52.93 | 53.08 | 1,132,423 | -2.94(-5.24%) |
Jan 27, 2015 | 55.16 | 56.32 | 54.69 | 56.01 | 839,074 | +0.44(+0.79%) |
Jan 26, 2015 | 55.26 | 56.01 | 55.04 | 55.58 | 699,704 | +0.29(+0.52%) |
Jan 23, 2015 | 55.23 | 56.34 | 54.33 | 55.29 | 538,309 | -0.07(-0.13%) |
Jan 22, 2015 | 56.08 | 56.87 | 54.69 | 55.37 | 750,061 | -0.47(-0.85%) |
Jan 21, 2015 | 54.52 | 55.95 | 54.24 | 55.84 | 849,117 | +1.41(+2.60%) |
Jan 20, 2015 | 53.71 | 55.53 | 52.34 | 54.42 | 1,137,548 | +0.46(+0.84%) |
Jan 16, 2015 | 52.56 | 54.10 | 51.37 | 53.97 | 1,287,626 | +1.40(+2.67%) |
Jan 15, 2015 | 51.88 | 53.79 | 51.24 | 52.57 | 1,487,861 | +0.69(+1.33%) |
Jan 14, 2015 | 51.29 | 52.46 | 49.81 | 51.88 | 1,597,471 | -0.23(-0.44%) |
Jan 13, 2015 | 54.57 | 54.85 | 51.59 | 52.11 | 1,606,169 | -2.06(-3.81%) |
Jan 12, 2015 | 55.17 | 56.02 | 53.00 | 54.17 | 1,702,273 | -2.15(-3.82%) |
Jan 09, 2015 | 58.89 | 59.81 | 56.21 | 56.32 | 1,370,220 | -3.08(-5.18%) |
Jan 08, 2015 | 58.18 | 59.62 | 57.63 | 59.40 | 1,372,806 | +1.63(+2.83%) |
Jan 07, 2015 | 59.05 | 59.40 | 56.92 | 57.77 | 1,227,798 | -0.55(-0.95%) |
Jan 06, 2015 | 60.75 | 61.13 | 56.64 | 58.32 | 1,768,009 | -1.87(-3.11%) |
Jan 05, 2015 | 63.54 | 64.32 | 59.76 | 60.19 | 1,575,408 | -4.78(-7.35%) |
Jan 02, 2015 | 64.17 | 65.49 | 63.78 | 64.96 | 776,588 | +0.61(+0.95%) |
Dec 31, 2014 | 64.24 | 64.35 | 64.35 | 64.35 | 778,831 | -0.47(-0.72%) |
Dec 30, 2014 | 64.61 | 65.64 | 63.85 | 64.82 | 683,450 | -0.22(-0.34%) |
Dec 29, 2014 | 63.26 | 65.60 | 63.17 | 65.04 | 819,773 | +1.80(+2.85%) |
Dec 26, 2014 | 63.42 | 63.53 | 62.32 | 63.24 | 406,783 | -0.06(-0.10%) |
Dec 24, 2014 | 61.72 | 63.30 | 63.30 | 63.30 | 315,421 | +0.97(+1.56%) |
Dec 23, 2014 | 62.47 | 62.93 | 61.29 | 62.33 | 811,510 | +0.66(+1.06%) |
Dec 22, 2014 | 61.56 | 62.49 | 59.94 | 61.67 | 895,733 | -0.69(-1.11%) |
Dec 19, 2014 | 61.73 | 63.54 | 60.81 | 62.36 | 1,293,544 | +0.58(+0.94%) |
Dec 18, 2014 | 63.14 | 64.30 | 60.04 | 61.78 | 1,829,823 | +0.76(+1.25%) |
Dec 17, 2014 | 55.94 | 61.33 | 55.04 | 61.01 | 2,221,085 | +5.63(+10.16%) |
Dec 16, 2014 | 54.30 | 58.50 | 53.99 | 55.39 | 1,915,312 | +0.25(+0.46%) |
Dec 15, 2014 | 56.71 | 57.09 | 54.45 | 55.13 | 1,417,984 | -1.03(-1.84%) |
Dec 12, 2014 | 54.96 | 57.26 | 53.99 | 56.17 | 1,471,879 | -0.27(-0.48%) |
Dec 11, 2014 | 53.41 | 57.39 | 53.41 | 56.44 | 2,178,476 | +2.22(+4.10%) |
Dec 10, 2014 | 57.82 | 57.82 | 53.96 | 54.22 | 2,156,290 | -5.40(-9.06%) |
Dec 09, 2014 | 59.55 | 60.15 | 57.95 | 59.62 | 1,077,518 | +0.27(+0.45%) |
Dec 08, 2014 | 64.58 | 64.93 | 58.28 | 59.35 | 1,379,966 | -6.27(-9.56%) |
Dec 05, 2014 | 66.00 | 66.00 | 64.76 | 65.63 | 680,762 | -0.31(-0.47%) |
Dec 04, 2014 | 64.32 | 66.77 | 63.84 | 65.94 | 773,124 | +1.43(+2.21%) |
Dec 03, 2014 | 62.77 | 65.38 | 62.77 | 64.51 | 1,214,009 | +1.74(+2.76%) |
Dec 02, 2014 | 60.81 | 64.22 | 59.98 | 62.77 | 1,531,865 | +2.09(+3.45%) |
Dec 01, 2014 | 68.27 | 69.17 | 59.39 | 60.68 | 2,667,176 | -8.58(-12.39%) |
Nov 28, 2014 | 73.51 | 73.69 | 68.99 | 69.26 | 720,621 | -6.81(-8.96%) |
Nov 26, 2014 | 74.21 | 76.08 | 76.08 | 76.08 | 1,033,443 | +1.80(+2.42%) |
Nov 25, 2014 | 73.71 | 74.82 | 73.17 | 74.28 | 1,222,836 | +0.62(+0.84%) |
Nov 24, 2014 | 74.23 | 74.56 | 73.01 | 73.66 | 375,946 | -0.69(-0.93%) |
Nov 21, 2014 | 74.83 | 75.98 | 74.16 | 74.35 | 795,503 | +0.63(+0.86%) |
Nov 20, 2014 | 71.99 | 74.24 | 71.51 | 73.72 | 761,194 | +1.86(+2.58%) |
Nov 19, 2014 | 71.37 | 72.03 | 71.08 | 71.86 | 514,333 | +0.41(+0.57%) |
Nov 18, 2014 | 70.34 | 72.53 | 70.12 | 71.46 | 764,006 | +1.00(+1.42%) |
Nov 17, 2014 | 70.09 | 71.21 | 69.38 | 70.46 | 479,006 | +0.13(+0.18%) |
Nov 14, 2014 | 69.96 | 70.72 | 69.28 | 70.33 | 424,950 | +0.28(+0.40%) |
Nov 13, 2014 | 71.45 | 71.67 | 69.05 | 70.05 | 771,473 | -1.76(-2.45%) |
Nov 12, 2014 | 71.60 | 73.21 | 70.91 | 71.81 | 647,146 | -0.42(-0.58%) |
Nov 11, 2014 | 71.63 | 72.90 | 70.84 | 72.23 | 878,324 | +0.60(+0.84%) |
Nov 10, 2014 | 72.93 | 74.09 | 71.55 | 71.63 | 841,586 | -1.29(-1.76%) |
Nov 07, 2014 | 72.21 | 74.22 | 72.21 | 72.91 | 732,650 | +1.06(+1.47%) |
Nov 06, 2014 | 72.24 | 72.58 | 69.90 | 71.86 | 1,115,648 | -0.94(-1.29%) |
Nov 05, 2014 | 72.87 | 75.50 | 72.22 | 72.80 | 1,051,544 | -0.33(-0.45%) |
Nov 04, 2014 | 77.64 | 77.64 | 71.55 | 73.13 | 1,341,254 | -4.48(-5.77%) |
Nov 03, 2014 | 78.01 | 79.09 | 77.01 | 77.60 | 576,020 | -0.45(-0.58%) |
Oct 31, 2014 | 76.14 | 78.21 | 75.86 | 78.05 | 828,257 | +2.08(+2.73%) |
Oct 30, 2014 | 77.14 | 77.60 | 75.38 | 75.98 | 503,109 | -1.52(-1.96%) |
Oct 29, 2014 | 77.16 | 78.40 | 76.35 | 77.49 | 448,865 | +0.48(+0.63%) |
Oct 28, 2014 | 76.39 | 77.45 | 75.69 | 77.01 | 505,189 | +0.80(+1.05%) |
Oct 27, 2014 | 77.47 | 76.83 | 76.83 | 76.21 | 566,389 | -0.62(-0.81%) |
Oct 24, 2014 | 76.41 | 77.36 | 75.47 | 76.83 | 512,483 | +0.69(+0.91%) |
Oct 23, 2014 | 78.27 | 78.27 | 75.71 | 76.14 | 539,713 | +0.34(+0.45%) |
Oct 22, 2014 | 77.26 | 78.31 | 75.71 | 75.79 | 669,963 | -1.74(-2.24%) |
Oct 21, 2014 | 76.46 | 79.68 | 76.15 | 77.53 | 654,478 | +1.53(+2.01%) |
Oct 20, 2014 | 74.27 | 76.10 | 73.70 | 76.00 | 581,686 | +1.54(+2.07%) |
Oct 17, 2014 | 73.73 | 77.05 | 73.41 | 74.46 | 938,381 | +1.66(+2.28%) |
Oct 16, 2014 | 69.52 | 74.85 | 69.32 | 72.80 | 1,388,215 | +3.25(+4.68%) |
Oct 15, 2014 | 66.37 | 69.81 | 64.81 | 69.55 | 1,631,587 | +2.29(+3.40%) |
Oct 14, 2014 | 66.07 | 69.92 | 63.15 | 67.26 | 2,347,913 | +1.49(+2.27%) |
Oct 13, 2014 | 74.21 | 75.36 | 64.76 | 65.77 | 2,858,319 | -7.63(-10.39%) |
Oct 10, 2014 | 75.47 | 75.84 | 71.24 | 73.40 | 1,342,801 | -2.77(-3.64%) |
Oct 09, 2014 | 79.68 | 79.79 | 76.10 | 76.17 | 622,539 | -3.92(-4.89%) |
Oct 08, 2014 | 81.63 | 81.67 | 78.03 | 80.08 | 686,153 | -1.50(-1.83%) |
Oct 07, 2014 | 82.91 | 83.21 | 81.55 | 81.58 | 397,032 | -1.33(-1.61%) |
Oct 06, 2014 | 83.83 | 84.34 | 82.65 | 82.91 | 349,250 | -0.87(-1.04%) |
Oct 03, 2014 | 84.14 | 84.42 | 82.66 | 83.78 | 393,172 | -0.14(-0.17%) |
Oct 02, 2014 | 82.72 | 84.46 | 82.07 | 83.93 | 660,292 | +1.21(+1.46%) |
Oct 01, 2014 | 82.50 | 82.89 | 81.55 | 82.72 | 729,268 | +0.56(+0.68%) |
Sep 30, 2014 | 83.12 | 83.14 | 81.43 | 82.16 | 818,419 | -0.78(-0.95%) |
Sep 29, 2014 | 81.53 | 83.05 | 80.94 | 82.94 | 470,053 | +0.36(+0.44%) |
Sep 26, 2014 | 81.75 | 83.34 | 81.49 | 82.58 | 336,400 | +0.87(+1.06%) |
Sep 25, 2014 | 82.80 | 83.02 | 81.37 | 81.71 | 351,416 | -1.23(-1.48%) |
Sep 24, 2014 | 82.66 | 83.56 | 81.74 | 82.94 | 638,694 | +0.41(+0.50%) |
Sep 23, 2014 | 83.21 | 83.67 | 82.12 | 82.53 | 367,861 | -1.15(-1.37%) |
Sep 22, 2014 | 84.09 | 84.09 | 82.87 | 83.68 | 351,988 | -0.58(-0.69%) |
Sep 19, 2014 | 84.23 | 84.35 | 83.40 | 84.26 | 593,463 | +0.04(+0.05%) |
Sep 18, 2014 | 84.68 | 85.28 | 83.73 | 84.22 | 335,212 | -0.34(-0.40%) |
Sep 17, 2014 | 84.85 | 85.45 | 84.29 | 84.55 | 336,403 | -0.29(-0.34%) |
Sep 16, 2014 | 83.20 | 85.38 | 83.20 | 84.84 | 295,157 | +1.22(+1.46%) |
Sep 15, 2014 | 83.68 | 83.81 | 82.66 | 83.62 | 293,680 | -0.52(-0.62%) |
Sep 12, 2014 | 85.19 | 85.86 | 83.39 | 84.14 | 302,466 | -1.33(-1.56%) |
Sep 11, 2014 | 84.88 | 85.55 | 83.83 | 85.47 | 260,883 | -0.14(-0.17%) |
Sep 10, 2014 | 85.19 | 85.65 | 84.47 | 85.61 | 264,175 | +0.43(+0.51%) |
Sep 09, 2014 | 85.69 | 86.56 | 84.66 | 85.18 | 312,865 | -0.01(-0.01%) |
Sep 08, 2014 | 85.57 | 85.61 | 84.49 | 85.19 | 307,498 | -0.23(-0.27%) |
Sep 05, 2014 | 84.28 | 85.68 | 84.16 | 85.42 | 411,675 | +0.98(+1.16%) |
Sep 04, 2014 | 84.92 | 85.14 | 84.03 | 84.43 | 289,081 | -0.39(-0.46%) |
Sep 03, 2014 | 84.47 | 85.45 | 84.04 | 84.82 | 537,741 | +0.86(+1.03%) |
Sep 02, 2014 | 84.34 | 84.46 | 83.66 | 83.96 | 380,075 | -0.24(-0.29%) |
Aug 29, 2014 | 84.08 | 84.20 | 84.20 | 84.20 | 412,201 | +0.18(+0.22%) |
Aug 28, 2014 | 84.01 | 84.75 | 83.80 | 84.02 | 327,671 | -0.45(-0.53%) |
Aug 27, 2014 | 83.80 | 84.67 | 83.55 | 84.46 | 354,988 | +0.56(+0.67%) |
Aug 26, 2014 | 85.00 | 84.42 | 83.71 | 83.90 | 255,438 | -0.52(-0.61%) |
Aug 25, 2014 | 83.49 | 84.46 | 83.02 | 84.42 | 254,784 | +1.38(+1.66%) |
Aug 22, 2014 | 82.87 | 84.03 | 81.52 | 83.04 | 321,236 | +0.17(+0.21%) |
Aug 21, 2014 | 83.21 | 83.82 | 81.90 | 82.87 | 339,813 | -0.47(-0.56%) |
Aug 20, 2014 | 83.73 | 83.75 | 82.83 | 83.34 | 223,957 | -0.30(-0.35%) |
Aug 19, 2014 | 82.77 | 84.02 | 82.72 | 83.64 | 455,697 | +0.76(+0.92%) |
Aug 18, 2014 | 83.54 | 83.54 | 82.42 | 82.88 | 199,414 | -0.20(-0.24%) |
Aug 15, 2014 | 80.63 | 83.36 | 80.41 | 83.07 | 693,159 | +2.89(+3.60%) |
Aug 14, 2014 | 81.14 | 81.14 | 79.98 | 80.18 | 406,224 | -0.96(-1.18%) |
Aug 13, 2014 | 81.49 | 81.82 | 80.55 | 81.14 | 500,293 | -0.27(-0.33%) |
Aug 12, 2014 | 81.32 | 81.68 | 79.97 | 81.41 | 571,159 | -0.35(-0.43%) |
Aug 11, 2014 | 80.44 | 83.72 | 80.31 | 81.76 | 880,174 | +2.38(+2.99%) |
Aug 08, 2014 | 78.51 | 79.83 | 77.84 | 79.38 | 526,984 | +0.98(+1.25%) |
Aug 07, 2014 | 79.04 | 80.34 | 78.12 | 78.40 | 347,213 | -0.62(-0.79%) |
Aug 06, 2014 | 78.80 | 79.78 | 78.07 | 79.02 | 349,235 | -0.16(-0.21%) |
Aug 05, 2014 | 80.77 | 81.90 | 79.00 | 79.18 | 414,664 | -1.21(-1.50%) |
Aug 04, 2014 | 78.74 | 80.84 | 77.92 | 80.39 | 963,268 | +2.28(+2.92%) |