Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 86.36 | 86.53 | 84.35 | 84.72 | 630,874 | -1.98(-2.28%) |
Apr 29, 2015 | 86.44 | 87.57 | 86.02 | 86.70 | 715,707 | +0.13(+0.15%) |
Apr 28, 2015 | 85.05 | 87.28 | 85.05 | 86.57 | 710,985 | +1.44(+1.69%) |
Apr 27, 2015 | 85.64 | 86.03 | 84.44 | 85.13 | 907,517 | -0.56(-0.65%) |
Apr 24, 2015 | 85.90 | 87.21 | 82.93 | 85.69 | 2,051,396 | -3.35(-3.76%) |
Apr 23, 2015 | 88.87 | 89.59 | 88.41 | 89.04 | 831,032 | -0.50(-0.56%) |
Apr 22, 2015 | 90.52 | 90.76 | 89.17 | 89.54 | 856,749 | -1.06(-1.17%) |
Apr 21, 2015 | 89.89 | 91.23 | 89.33 | 90.60 | 1,097,349 | +1.11(+1.24%) |
Apr 20, 2015 | 88.38 | 89.90 | 87.76 | 89.49 | 719,408 | +1.23(+1.40%) |
Apr 17, 2015 | 88.66 | 88.81 | 86.91 | 88.25 | 457,733 | -0.84(-0.94%) |
Apr 16, 2015 | 89.60 | 89.98 | 88.64 | 89.09 | 831,126 | -0.49(-0.55%) |
Apr 15, 2015 | 88.21 | 89.96 | 86.51 | 89.58 | 668,827 | +1.35(+1.54%) |
Apr 14, 2015 | 87.48 | 88.50 | 86.47 | 88.23 | 584,726 | +0.70(+0.79%) |
Apr 13, 2015 | 87.50 | 88.38 | 87.03 | 87.53 | 509,014 | +0.19(+0.22%) |
Apr 10, 2015 | 86.80 | 87.81 | 86.57 | 87.34 | 702,137 | +1.26(+1.46%) |
Apr 09, 2015 | 83.87 | 86.67 | 83.50 | 86.08 | 779,607 | +1.90(+2.26%) |
Apr 08, 2015 | 81.85 | 84.30 | 81.39 | 84.18 | 538,959 | +2.33(+2.85%) |
Apr 07, 2015 | 81.60 | 82.88 | 81.44 | 81.85 | 459,674 | +0.48(+0.59%) |
Apr 06, 2015 | 79.31 | 81.56 | 79.02 | 81.37 | 394,431 | +1.59(+1.99%) |
Apr 02, 2015 | 79.15 | 79.78 | 79.78 | 79.78 | 346,100 | +0.50(+0.63%) |
Apr 01, 2015 | 81.35 | 81.99 | 78.82 | 79.28 | 558,855 | -2.03(-2.49%) |
Mar 31, 2015 | 81.67 | 82.46 | 81.06 | 81.31 | 633,294 | -1.11(-1.35%) |
Mar 30, 2015 | 84.00 | 84.46 | 82.34 | 82.42 | 593,156 | -1.25(-1.49%) |
Mar 27, 2015 | 82.48 | 83.87 | 81.63 | 83.67 | 515,336 | +1.58(+1.92%) |
Mar 26, 2015 | 81.65 | 82.14 | 80.42 | 82.09 | 593,438 | -0.44(-0.54%) |
Mar 25, 2015 | 84.61 | 84.61 | 82.02 | 82.53 | 1,583,020 | -1.77(-2.09%) |
Mar 24, 2015 | 85.37 | 85.37 | 83.41 | 84.30 | 649,958 | -0.74(-0.87%) |
Mar 23, 2015 | 83.91 | 85.56 | 83.87 | 85.04 | 749,975 | +0.50(+0.59%) |
Mar 20, 2015 | 84.31 | 84.69 | 83.42 | 84.54 | 797,866 | +0.54(+0.64%) |
Mar 19, 2015 | 83.79 | 84.51 | 83.12 | 84.00 | 554,376 | -0.07(-0.08%) |
Mar 18, 2015 | 81.92 | 84.41 | 81.92 | 84.07 | 705,619 | +1.71(+2.08%) |
Mar 17, 2015 | 81.68 | 82.58 | 81.37 | 82.36 | 509,712 | +0.15(+0.18%) |
Mar 16, 2015 | 79.59 | 82.50 | 79.36 | 82.21 | 649,329 | +2.83(+3.57%) |
Mar 13, 2015 | 79.62 | 80.20 | 79.00 | 79.38 | 405,015 | -0.76(-0.95%) |
Mar 12, 2015 | 80.42 | 80.93 | 79.10 | 80.14 | 516,072 | -0.09(-0.11%) |
Mar 11, 2015 | 81.36 | 81.49 | 79.94 | 80.23 | 560,470 | -0.44(-0.55%) |
Mar 10, 2015 | 81.01 | 82.29 | 80.23 | 80.67 | 673,891 | -0.06(-0.07%) |
Mar 09, 2015 | 80.34 | 80.94 | 78.73 | 80.73 | 662,568 | +0.56(+0.70%) |
Mar 06, 2015 | 80.77 | 82.18 | 79.59 | 80.17 | 727,344 | -0.83(-1.02%) |
Mar 05, 2015 | 81.34 | 81.99 | 80.40 | 81.00 | 731,826 | -0.02(-0.02%) |
Mar 04, 2015 | 80.54 | 81.94 | 80.04 | 81.02 | 643,628 | +0.31(+0.38%) |
Mar 03, 2015 | 81.85 | 82.76 | 79.85 | 80.71 | 1,282,347 | -1.13(-1.38%) |
Mar 02, 2015 | 85.75 | 85.90 | 81.31 | 81.84 | 2,118,502 | -4.11(-4.78%) |
Feb 27, 2015 | 84.94 | 86.27 | 84.77 | 85.95 | 761,547 | +0.84(+0.99%) |
Feb 26, 2015 | 83.68 | 85.39 | 83.61 | 85.11 | 882,951 | +1.53(+1.82%) |
Feb 25, 2015 | 83.65 | 83.90 | 82.50 | 83.58 | 770,222 | -0.09(-0.11%) |
Feb 24, 2015 | 82.53 | 83.94 | 81.80 | 83.67 | 753,194 | +0.96(+1.16%) |
Feb 23, 2015 | 82.00 | 83.00 | 82.00 | 82.71 | 705,438 | +0.48(+0.59%) |
Feb 20, 2015 | 80.99 | 82.37 | 80.30 | 82.22 | 539,619 | +1.27(+1.56%) |
Feb 19, 2015 | 80.17 | 82.24 | 79.67 | 80.96 | 882,005 | +0.89(+1.11%) |
Feb 18, 2015 | 79.23 | 80.50 | 78.75 | 80.07 | 641,969 | +0.62(+0.78%) |
Feb 17, 2015 | 79.31 | 79.50 | 78.35 | 79.45 | 444,720 | +0.54(+0.68%) |
Feb 13, 2015 | 78.53 | 78.91 | 78.91 | 78.91 | 534,100 | +0.87(+1.11%) |
Feb 12, 2015 | 78.09 | 78.34 | 76.14 | 78.04 | 929,315 | +0.18(+0.23%) |
Feb 11, 2015 | 77.53 | 78.08 | 76.46 | 77.86 | 520,906 | +0.27(+0.35%) |
Feb 10, 2015 | 76.95 | 77.94 | 75.69 | 77.59 | 746,928 | +1.19(+1.56%) |
Feb 09, 2015 | 76.73 | 76.87 | 74.78 | 76.40 | 902,670 | -0.82(-1.06%) |
Feb 06, 2015 | 78.00 | 78.66 | 76.36 | 77.22 | 924,104 | -1.27(-1.62%) |
Feb 05, 2015 | 78.40 | 79.65 | 77.67 | 78.49 | 695,831 | +0.74(+0.95%) |
Feb 04, 2015 | 78.63 | 78.88 | 76.34 | 77.75 | 1,042,282 | -1.54(-1.94%) |
Feb 03, 2015 | 77.88 | 79.54 | 76.97 | 79.29 | 1,044,786 | +1.41(+1.81%) |
Feb 02, 2015 | 76.52 | 78.12 | 74.66 | 77.88 | 1,437,976 | +1.07(+1.39%) |
Jan 30, 2015 | 75.12 | 78.18 | 71.66 | 76.81 | 3,846,973 | +8.50(+12.44%) |
Jan 29, 2015 | 67.30 | 68.45 | 66.22 | 68.31 | 1,274,321 | +1.28(+1.91%) |
Jan 28, 2015 | 67.03 | 68.70 | 65.09 | 67.03 | 1,263,205 | +0.61(+0.92%) |
Jan 27, 2015 | 66.87 | 66.87 | 65.40 | 66.42 | 862,832 | -1.17(-1.73%) |
Jan 26, 2015 | 66.50 | 67.96 | 65.00 | 67.59 | 742,333 | +0.97(+1.46%) |
Jan 23, 2015 | 66.96 | 67.46 | 66.04 | 66.62 | 544,811 | -0.63(-0.94%) |
Jan 22, 2015 | 64.56 | 67.34 | 64.13 | 67.25 | 804,838 | +3.47(+5.44%) |
Jan 21, 2015 | 62.54 | 64.38 | 62.22 | 63.78 | 626,577 | +0.94(+1.49%) |
Jan 20, 2015 | 61.08 | 64.29 | 60.52 | 62.84 | 1,054,689 | +2.59(+4.31%) |
Jan 16, 2015 | 58.31 | 60.33 | 58.22 | 60.25 | 639,382 | +1.81(+3.10%) |
Jan 15, 2015 | 60.76 | 61.11 | 58.42 | 58.44 | 723,784 | -2.07(-3.42%) |
Jan 14, 2015 | 59.96 | 60.88 | 59.03 | 60.51 | 714,797 | -0.37(-0.61%) |
Jan 13, 2015 | 60.99 | 62.14 | 59.76 | 60.88 | 900,655 | +0.50(+0.83%) |
Jan 12, 2015 | 60.64 | 61.10 | 59.01 | 60.38 | 971,695 | -0.29(-0.48%) |
Jan 09, 2015 | 61.03 | 61.88 | 60.09 | 60.67 | 1,000,226 | -0.17(-0.28%) |
Jan 08, 2015 | 60.61 | 62.60 | 60.43 | 60.84 | 1,238,510 | -0.73(-1.19%) |
Jan 07, 2015 | 60.66 | 61.72 | 60.66 | 61.57 | 610,670 | +1.14(+1.89%) |
Jan 06, 2015 | 64.57 | 65.00 | 60.06 | 60.43 | 1,124,546 | -3.29(-5.16%) |
Jan 05, 2015 | 64.10 | 65.77 | 63.16 | 63.72 | 889,871 | -0.53(-0.82%) |
Jan 02, 2015 | 66.27 | 66.98 | 62.75 | 64.25 | 1,612,635 | -4.59(-6.67%) |
Dec 31, 2014 | 69.67 | 68.84 | 68.84 | 68.84 | 359,100 | -0.68(-0.98%) |
Dec 30, 2014 | 70.12 | 70.35 | 68.50 | 69.52 | 420,586 | -0.93(-1.32%) |
Dec 29, 2014 | 71.80 | 72.32 | 70.10 | 70.45 | 484,419 | -1.34(-1.87%) |
Dec 26, 2014 | 69.54 | 72.09 | 69.50 | 71.80 | 517,020 | +2.22(+3.19%) |
Dec 24, 2014 | 69.96 | 69.58 | 69.58 | 69.58 | 201,700 | +0.12(+0.17%) |
Dec 23, 2014 | 69.73 | 70.34 | 68.79 | 69.46 | 692,342 | +0.47(+0.68%) |
Dec 22, 2014 | 68.10 | 69.50 | 67.50 | 68.99 | 389,349 | +0.81(+1.19%) |
Dec 19, 2014 | 69.42 | 69.50 | 67.22 | 68.18 | 797,519 | -1.24(-1.79%) |
Dec 18, 2014 | 68.57 | 69.47 | 67.67 | 69.42 | 965,761 | +2.09(+3.10%) |
Dec 17, 2014 | 64.78 | 67.49 | 64.11 | 67.33 | 757,749 | +2.60(+4.02%) |
Dec 16, 2014 | 64.84 | 65.95 | 64.16 | 64.73 | 566,610 | -0.50(-0.77%) |
Dec 15, 2014 | 66.83 | 67.68 | 65.17 | 65.23 | 589,271 | -1.16(-1.75%) |
Dec 12, 2014 | 65.96 | 67.51 | 65.40 | 66.39 | 522,305 | -0.69(-1.03%) |
Dec 11, 2014 | 65.45 | 68.00 | 64.99 | 67.08 | 1,009,336 | +2.39(+3.69%) |
Dec 10, 2014 | 65.95 | 66.99 | 64.00 | 64.69 | 879,340 | -1.56(-2.35%) |
Dec 09, 2014 | 63.83 | 66.26 | 63.36 | 66.25 | 901,578 | +1.29(+1.99%) |
Dec 08, 2014 | 66.74 | 67.74 | 64.08 | 64.96 | 968,303 | -2.19(-3.26%) |
Dec 05, 2014 | 67.72 | 67.90 | 63.78 | 67.15 | 1,974,129 | +3.27(+5.12%) |
Dec 04, 2014 | 64.29 | 64.67 | 62.54 | 63.88 | 509,480 | -0.74(-1.15%) |
Dec 03, 2014 | 62.50 | 64.82 | 62.37 | 64.62 | 951,009 | +2.02(+3.23%) |
Dec 02, 2014 | 60.95 | 62.62 | 60.95 | 62.60 | 779,220 | +1.97(+3.25%) |
Dec 01, 2014 | 62.62 | 62.62 | 60.55 | 60.63 | 653,352 | -2.36(-3.75%) |
Nov 28, 2014 | 66.30 | 66.30 | 62.40 | 62.99 | 464,493 | -1.28(-1.99%) |
Nov 26, 2014 | 63.18 | 64.27 | 64.27 | 64.27 | 599,100 | +0.88(+1.39%) |
Nov 25, 2014 | 62.59 | 63.93 | 62.03 | 63.39 | 816,805 | +0.96(+1.54%) |
Nov 24, 2014 | 61.13 | 62.50 | 61.03 | 62.43 | 910,424 | +1.58(+2.60%) |
Nov 21, 2014 | 62.14 | 62.19 | 59.45 | 60.85 | 1,530,362 | -0.31(-0.51%) |
Nov 20, 2014 | 61.55 | 62.28 | 60.94 | 61.16 | 1,131,150 | -0.84(-1.35%) |
Nov 19, 2014 | 62.17 | 62.68 | 60.91 | 62.00 | 948,806 | +0.08(+0.13%) |
Nov 18, 2014 | 60.25 | 62.37 | 60.10 | 61.92 | 1,024,697 | +1.60(+2.65%) |
Nov 17, 2014 | 61.44 | 62.99 | 59.02 | 60.32 | 1,134,700 | -1.58(-2.55%) |
Nov 14, 2014 | 61.21 | 62.76 | 60.70 | 61.90 | 684,477 | +0.26(+0.42%) |
Nov 13, 2014 | 63.05 | 63.52 | 61.47 | 61.64 | 827,002 | -1.55(-2.45%) |
Nov 12, 2014 | 62.06 | 63.34 | 61.56 | 63.19 | 698,994 | +0.72(+1.15%) |
Nov 11, 2014 | 62.37 | 63.19 | 61.80 | 62.47 | 830,196 | +0.36(+0.58%) |
Nov 10, 2014 | 64.28 | 64.63 | 61.76 | 62.11 | 1,346,335 | -1.55(-2.43%) |
Nov 07, 2014 | 63.22 | 63.88 | 59.06 | 63.66 | 1,939,810 | +0.12(+0.19%) |
Nov 06, 2014 | 65.85 | 66.00 | 63.00 | 63.54 | 1,089,691 | -2.31(-3.51%) |
Nov 05, 2014 | 67.53 | 67.53 | 65.05 | 65.85 | 744,287 | -0.82(-1.23%) |
Nov 04, 2014 | 65.61 | 67.26 | 65.56 | 66.67 | 896,946 | +0.95(+1.45%) |
Nov 03, 2014 | 68.26 | 69.40 | 65.65 | 65.72 | 1,102,937 | -2.71(-3.96%) |
Oct 31, 2014 | 66.53 | 68.69 | 65.77 | 68.43 | 1,079,610 | +2.97(+4.54%) |
Oct 30, 2014 | 65.00 | 65.90 | 64.15 | 65.46 | 774,586 | +0.14(+0.21%) |
Oct 29, 2014 | 65.58 | 65.62 | 64.28 | 65.32 | 717,456 | -0.63(-0.96%) |
Oct 28, 2014 | 63.22 | 66.11 | 63.16 | 65.95 | 1,328,500 | +3.11(+4.95%) |
Oct 27, 2014 | 62.17 | 62.10 | 62.10 | 62.84 | 1,355,995 | +0.74(+1.18%) |
Oct 24, 2014 | 64.42 | 66.53 | 61.23 | 62.10 | 6,163,036 | -11.16(-15.24%) |
Oct 23, 2014 | 75.00 | 75.88 | 73.03 | 73.27 | 2,002,315 | -0.66(-0.89%) |
Oct 22, 2014 | 74.45 | 76.24 | 73.53 | 73.93 | 1,127,848 | -0.50(-0.67%) |
Oct 21, 2014 | 75.51 | 76.00 | 72.11 | 74.43 | 1,124,499 | -0.51(-0.68%) |
Oct 20, 2014 | 70.50 | 75.00 | 70.31 | 74.94 | 1,067,100 | +3.94(+5.55%) |
Oct 17, 2014 | 72.40 | 72.85 | 70.55 | 71.00 | 729,613 | -0.21(-0.29%) |
Oct 16, 2014 | 70.05 | 72.38 | 69.31 | 71.21 | 909,157 | +0.05(+0.07%) |
Oct 15, 2014 | 69.13 | 71.39 | 67.85 | 71.16 | 875,777 | +0.98(+1.40%) |
Oct 14, 2014 | 68.02 | 71.31 | 66.94 | 70.18 | 1,209,603 | +2.90(+4.31%) |
Oct 13, 2014 | 65.95 | 68.48 | 64.35 | 67.28 | 1,220,508 | +1.59(+2.42%) |
Oct 10, 2014 | 69.84 | 70.13 | 65.08 | 65.69 | 1,515,586 | -5.14(-7.26%) |
Oct 09, 2014 | 72.90 | 73.52 | 70.31 | 70.83 | 923,448 | -2.11(-2.89%) |
Oct 08, 2014 | 70.84 | 73.01 | 69.67 | 72.94 | 878,638 | +2.00(+2.82%) |
Oct 07, 2014 | 71.16 | 73.75 | 70.15 | 70.94 | 1,037,075 | -1.12(-1.55%) |
Oct 06, 2014 | 76.54 | 76.55 | 72.02 | 72.06 | 1,237,090 | -4.81(-6.26%) |
Oct 03, 2014 | 76.22 | 77.25 | 75.09 | 76.87 | 794,546 | +0.97(+1.28%) |
Oct 02, 2014 | 74.56 | 76.84 | 72.47 | 75.90 | 848,062 | +1.25(+1.67%) |
Oct 01, 2014 | 73.70 | 76.17 | 73.64 | 74.65 | 1,271,452 | +1.45(+1.98%) |
Sep 30, 2014 | 74.66 | 74.76 | 73.11 | 73.20 | 942,436 | -1.29(-1.73%) |
Sep 29, 2014 | 74.01 | 75.14 | 73.48 | 74.49 | 536,742 | -0.51(-0.68%) |
Sep 26, 2014 | 75.63 | 75.96 | 74.61 | 75.00 | 526,964 | -0.08(-0.11%) |
Sep 25, 2014 | 77.07 | 77.25 | 75.01 | 75.08 | 750,555 | -1.79(-2.33%) |
Sep 24, 2014 | 75.92 | 77.03 | 74.82 | 76.87 | 826,295 | +0.71(+0.93%) |
Sep 23, 2014 | 76.20 | 77.58 | 75.26 | 76.16 | 738,517 | -0.29(-0.38%) |
Sep 22, 2014 | 78.02 | 78.39 | 76.00 | 76.45 | 1,187,381 | -2.21(-2.81%) |
Sep 19, 2014 | 82.43 | 82.73 | 78.52 | 78.66 | 1,162,913 | -3.31(-4.04%) |
Sep 18, 2014 | 81.94 | 82.75 | 80.95 | 81.97 | 465,538 | +0.45(+0.55%) |
Sep 17, 2014 | 81.30 | 82.62 | 81.18 | 81.52 | 697,184 | +0.35(+0.43%) |
Sep 16, 2014 | 79.89 | 81.69 | 79.36 | 81.17 | 602,885 | +1.08(+1.35%) |
Sep 15, 2014 | 83.33 | 83.33 | 79.62 | 80.09 | 758,017 | -3.24(-3.89%) |
Sep 12, 2014 | 85.71 | 85.96 | 83.06 | 83.33 | 821,481 | -2.57(-2.99%) |
Sep 11, 2014 | 83.20 | 86.28 | 83.06 | 85.90 | 837,512 | +2.05(+2.44%) |
Sep 10, 2014 | 82.94 | 84.10 | 82.36 | 83.85 | 523,838 | +1.08(+1.30%) |
Sep 09, 2014 | 84.21 | 85.35 | 82.52 | 82.77 | 655,129 | -1.39(-1.65%) |
Sep 08, 2014 | 84.83 | 85.62 | 83.29 | 84.16 | 585,001 | -0.23(-0.27%) |
Sep 05, 2014 | 83.06 | 84.56 | 82.01 | 84.39 | 698,399 | +1.85(+2.24%) |
Sep 04, 2014 | 81.33 | 83.86 | 80.86 | 82.54 | 1,144,073 | +1.90(+2.36%) |
Sep 03, 2014 | 86.37 | 86.38 | 80.54 | 80.64 | 1,412,206 | -5.09(-5.94%) |
Sep 02, 2014 | 86.48 | 87.85 | 84.73 | 85.73 | 1,791,211 | +3.63(+4.42%) |
Aug 29, 2014 | 80.03 | 82.10 | 82.10 | 82.10 | 582,200 | +2.23(+2.79%) |
Aug 28, 2014 | 80.34 | 80.69 | 78.82 | 79.87 | 443,794 | -0.10(-0.13%) |
Aug 27, 2014 | 80.17 | 80.66 | 79.77 | 79.97 | 431,435 | -0.13(-0.16%) |
Aug 26, 2014 | 78.65 | 80.22 | 78.65 | 80.10 | 692,316 | +1.38(+1.75%) |
Aug 25, 2014 | 80.11 | 81.13 | 78.34 | 78.72 | 900,294 | -1.45(-1.81%) |
Aug 22, 2014 | 80.09 | 80.68 | 79.93 | 80.17 | 424,121 | -0.15(-0.19%) |
Aug 21, 2014 | 80.28 | 81.17 | 79.77 | 80.32 | 435,506 | -0.19(-0.24%) |
Aug 20, 2014 | 80.10 | 81.00 | 79.89 | 80.51 | 353,967 | -0.20(-0.25%) |
Aug 19, 2014 | 80.01 | 81.01 | 79.69 | 80.71 | 496,619 | +0.35(+0.44%) |
Aug 18, 2014 | 81.06 | 81.86 | 80.15 | 80.36 | 735,833 | +0.01(+0.01%) |
Aug 15, 2014 | 81.10 | 82.10 | 79.21 | 80.35 | 526,449 | +0.05(+0.06%) |
Aug 14, 2014 | 80.60 | 80.73 | 79.77 | 80.30 | 480,952 | -0.21(-0.26%) |
Aug 13, 2014 | 79.74 | 81.08 | 79.41 | 80.51 | 615,305 | +0.67(+0.84%) |
Aug 12, 2014 | 80.78 | 81.39 | 79.33 | 79.84 | 722,599 | -1.46(-1.80%) |
Aug 11, 2014 | 81.29 | 83.00 | 81.06 | 81.30 | 656,001 | +0.27(+0.33%) |
Aug 08, 2014 | 81.10 | 81.58 | 80.05 | 81.03 | 593,392 | +0.00(+0.00%) |
Aug 07, 2014 | 83.29 | 83.29 | 80.81 | 81.03 | 965,996 | -1.85(-2.23%) |
Aug 06, 2014 | 78.97 | 83.90 | 78.97 | 82.88 | 1,287,104 | +3.37(+4.24%) |
Aug 05, 2014 | 78.40 | 80.30 | 78.30 | 79.51 | 972,440 | -0.11(-0.14%) |
Aug 04, 2014 | 77.69 | 80.07 | 76.20 | 79.62 | 1,310,283 | +1.51(+1.93%) |
Aug 01, 2014 | 76.80 | 82.75 | 76.51 | 78.11 | 2,830,821 | +5.88(+8.14%) |
Jul 31, 2014 | 74.62 | 74.94 | 71.06 | 72.23 | 2,053,507 | -3.65(-4.81%) |
Jul 30, 2014 | 75.95 | 76.94 | 74.52 | 75.88 | 1,158,184 | +0.29(+0.38%) |
Jul 29, 2014 | 73.93 | 76.43 | 73.89 | 75.59 | 1,031,091 | +1.68(+2.27%) |
Jul 28, 2014 | 75.47 | 75.52 | 73.22 | 73.91 | 919,550 | -1.66(-2.20%) |
Jul 25, 2014 | 78.96 | 79.19 | 74.12 | 75.57 | 1,907,275 | -4.59(-5.73%) |
Jul 24, 2014 | 80.80 | 81.73 | 79.59 | 80.16 | 784,860 | -0.81(-1.00%) |
Jul 23, 2014 | 83.77 | 83.83 | 80.60 | 80.97 | 638,949 | -2.87(-3.42%) |
Jul 22, 2014 | 82.80 | 84.59 | 82.42 | 83.84 | 398,799 | +1.54(+1.87%) |
Jul 21, 2014 | 82.70 | 83.22 | 81.34 | 82.30 | 796,640 | -0.77(-0.93%) |
Jul 18, 2014 | 82.43 | 84.25 | 82.03 | 83.07 | 897,441 | +0.58(+0.70%) |
Jul 17, 2014 | 83.68 | 85.02 | 82.19 | 82.49 | 732,196 | -1.74(-2.07%) |
Jul 16, 2014 | 85.16 | 86.41 | 83.76 | 84.23 | 625,556 | -0.63(-0.74%) |
Jul 15, 2014 | 88.11 | 88.11 | 82.98 | 84.86 | 1,383,579 | -3.74(-4.22%) |
Jul 14, 2014 | 88.71 | 89.46 | 87.25 | 88.60 | 568,106 | +0.42(+0.48%) |
Jul 11, 2014 | 87.95 | 89.82 | 87.01 | 88.18 | 547,893 | -0.20(-0.23%) |
Jul 10, 2014 | 87.28 | 89.06 | 85.27 | 88.38 | 708,659 | -0.68(-0.76%) |
Jul 09, 2014 | 89.63 | 90.09 | 87.20 | 89.06 | 605,721 | -0.14(-0.16%) |
Jul 08, 2014 | 91.03 | 91.38 | 86.41 | 89.20 | 1,103,338 | -2.01(-2.20%) |
Jul 07, 2014 | 92.61 | 92.99 | 90.04 | 91.21 | 757,864 | -1.47(-1.59%) |
Jul 03, 2014 | 91.99 | 92.68 | 92.68 | 92.68 | 341,100 | +0.99(+1.08%) |
Jul 02, 2014 | 91.99 | 92.78 | 90.60 | 91.69 | 680,532 | -0.19(-0.21%) |
Jul 01, 2014 | 90.95 | 92.19 | 89.72 | 91.88 | 699,845 | +1.24(+1.37%) |
Jun 30, 2014 | 89.34 | 90.93 | 89.14 | 90.64 | 606,126 | +1.26(+1.41%) |
Jun 27, 2014 | 88.20 | 89.45 | 87.70 | 89.38 | 949,703 | +0.66(+0.74%) |
Jun 26, 2014 | 89.50 | 89.98 | 87.72 | 88.72 | 670,334 | -0.84(-0.94%) |
Jun 25, 2014 | 87.53 | 91.10 | 86.50 | 89.56 | 1,059,550 | +1.85(+2.11%) |
Jun 24, 2014 | 88.81 | 90.58 | 87.25 | 87.71 | 844,454 | -1.47(-1.65%) |
Jun 23, 2014 | 91.33 | 91.50 | 88.42 | 89.18 | 1,059,691 | -2.17(-2.38%) |
Jun 20, 2014 | 89.31 | 91.40 | 88.88 | 91.35 | 1,017,965 | +2.03(+2.27%) |
Jun 19, 2014 | 90.08 | 90.50 | 88.47 | 89.32 | 579,938 | -0.40(-0.45%) |
Jun 18, 2014 | 90.50 | 90.52 | 88.21 | 89.72 | 846,287 | -0.60(-0.66%) |
Jun 17, 2014 | 86.21 | 90.88 | 85.40 | 90.32 | 1,956,722 | +4.04(+4.68%) |
Jun 16, 2014 | 84.19 | 86.52 | 83.67 | 86.28 | 1,064,743 | +1.69(+2.00%) |
Jun 13, 2014 | 84.77 | 85.75 | 83.68 | 84.59 | 1,043,860 | -0.26(-0.31%) |
Jun 12, 2014 | 84.85 | 85.55 | 82.00 | 84.85 | 2,668,617 | -0.93(-1.08%) |
Jun 11, 2014 | 77.03 | 86.70 | 77.03 | 85.78 | 9,555,703 | +19.26(+28.95%) |
Jun 10, 2014 | 67.48 | 67.67 | 65.25 | 66.52 | 731,867 | -1.22(-1.80%) |
Jun 06, 2014 | 67.56 | 68.50 | 66.92 | 67.74 | 841,529 | +0.64(+0.95%) |
Jun 05, 2014 | 67.57 | 68.97 | 65.40 | 67.10 | 1,052,915 | +1.45(+2.21%) |
Jun 04, 2014 | 66.06 | 66.09 | 65.00 | 65.65 | 653,128 | -0.70(-1.06%) |
Jun 03, 2014 | 66.13 | 66.54 | 64.90 | 66.35 | 663,046 | -0.10(-0.15%) |
Jun 02, 2014 | 68.01 | 68.48 | 66.00 | 66.45 | 790,805 | -1.63(-2.39%) |
May 30, 2014 | 67.63 | 68.41 | 66.11 | 68.08 | 1,073,868 | -0.37(-0.54%) |
May 29, 2014 | 67.68 | 68.61 | 65.47 | 68.45 | 1,346,781 | +0.67(+0.99%) |
May 28, 2014 | 62.38 | 67.99 | 61.94 | 67.78 | 3,405,856 | +7.31(+12.09%) |
May 27, 2014 | 59.00 | 61.32 | 58.22 | 60.47 | 1,156,317 | +1.22(+2.06%) |
May 23, 2014 | 57.69 | 59.25 | 59.25 | 59.25 | 623,000 | +1.14(+1.96%) |
May 22, 2014 | 56.69 | 58.80 | 56.50 | 58.11 | 585,257 | +1.38(+2.43%) |
May 21, 2014 | 58.09 | 58.69 | 56.59 | 56.73 | 1,230,085 | -1.01(-1.75%) |
May 20, 2014 | 59.72 | 60.00 | 56.73 | 57.74 | 993,939 | -2.27(-3.77%) |
May 19, 2014 | 59.54 | 60.85 | 59.00 | 60.01 | 610,464 | +0.40(+0.67%) |
May 16, 2014 | 58.33 | 59.61 | 56.57 | 59.60 | 1,138,893 | +1.58(+2.73%) |
May 15, 2014 | 59.25 | 59.64 | 56.91 | 58.02 | 1,113,867 | -1.32(-2.22%) |
May 14, 2014 | 60.00 | 60.14 | 58.68 | 59.34 | 633,379 | -0.89(-1.48%) |
May 13, 2014 | 60.62 | 61.63 | 59.94 | 60.23 | 584,400 | -0.55(-0.90%) |
May 12, 2014 | 59.60 | 61.45 | 59.37 | 60.78 | 854,298 | +1.34(+2.25%) |
May 09, 2014 | 59.05 | 59.97 | 58.07 | 59.44 | 1,081,152 | -0.31(-0.52%) |
May 08, 2014 | 56.85 | 59.98 | 56.79 | 59.75 | 1,504,211 | +2.27(+3.95%) |
May 07, 2014 | 58.41 | 59.22 | 55.72 | 57.48 | 1,638,952 | -0.93(-1.59%) |
May 06, 2014 | 61.54 | 62.12 | 58.29 | 58.41 | 1,970,754 | -2.83(-4.62%) |
May 05, 2014 | 60.26 | 61.57 | 59.28 | 61.24 | 925,254 | +0.13(+0.21%) |
May 02, 2014 | 63.46 | 64.14 | 61.05 | 61.11 | 1,212,617 | -2.19(-3.46%) |